2005-01-03 00:00:00,102.706,102.717,102.614,102.643,3725600010.0
2005-01-03 00:15:00,102.618,102.655,102.566,102.6,2876300008.0
2005-01-03 00:30:00,102.572,102.637,102.563,102.611,3241599997.0
2005-01-03 00:45:00,102.615,102.66,102.592,102.594,3134800006.0
2005-01-03 01:00:00,102.613,102.63,102.547,102.566,3442700000.0
2005-01-03 01:15:00,102.576,102.638,102.518,102.559,3176300016.0
2005-01-03 01:30:00,102.558,102.589,102.508,102.588,3170000005.0
2005-01-03 01:45:00,102.558,102.598,102.507,102.507,3181199998.0
2005-01-03 02:00:00,102.53,102.621,102.504,102.615,3392700004.0
2005-01-03 02:15:00,102.595,102.661,102.587,102.627,2996100009.0
2005-01-03 02:30:00,102.591,102.622,102.48,102.504,3167399994.0
2005-01-03 02:45:00,102.501,102.516,102.418,102.482,3756200000.0
2005-01-03 03:00:00,102.491,102.522,102.465,102.465,3589200042.0
2005-01-03 03:15:00,102.473,102.473,102.345,102.428,3424599976.0
2005-01-03 03:30:00,102.423,102.463,102.381,102.438,3492799987.0
2005-01-03 03:45:00,102.448,102.448,102.34,102.355,3445199993.0
2005-01-03 04:00:00,102.357,102.441,102.357,102.425,3500800019.0
2005-01-03 04:15:00,102.431,102.447,102.397,102.433,3402900009.0
2005-01-03 04:30:00,102.432,102.451,102.346,102.358,3047300011.0
2005-01-03 04:45:00,102.356,102.371,102.328,102.342,3658500001.0
2005-01-03 05:00:00,102.34,102.553,102.334,102.539,3570899990.0
2005-01-03 05:15:00,102.533,102.743,102.504,102.731,3874699999.0
2005-01-03 05:30:00,102.74,102.937,102.709,102.937,3400100002.0
2005-01-03 05:45:00,102.972,103.435,102.972,103.237,3766500011.0
2005-01-03 06:00:00,103.239,103.29,102.98,102.98,3272200000.0
2005-01-03 06:15:00,102.993,103.153,102.983,103.055,3439800016.0
2005-01-03 06:30:00,103.074,103.086,103.004,103.075,2733000010.0
2005-01-03 06:45:00,103.049,103.131,103.049,103.094,3180399989.0
2005-01-03 07:00:00,103.137,103.211,103.094,103.104,3348500000.0
2005-01-03 07:15:00,103.11,103.196,103.089,103.118,3278299994.0
2005-01-03 07:30:00,103.147,103.194,103.107,103.118,3434900018.0
2005-01-03 07:45:00,103.122,103.128,102.986,102.987,3632399997.0
2005-01-03 08:00:00,102.992,103.06,102.972,103.057,3655300000.0
2005-01-03 08:15:00,103.06,103.063,103.02,103.04,3108100003.0
2005-01-03 08:30:00,103.04,103.102,103.026,103.073,3830399997.0
2005-01-03 08:45:00,103.073,103.073,102.734,102.734,3790699992.0
2005-01-03 09:00:00,102.758,102.858,102.748,102.83,3849100015.0
2005-01-03 09:15:00,102.835,102.938,102.827,102.893,3857099982.0
2005-01-03 09:30:00,102.889,102.897,102.616,102.657,3458399983.0
2005-01-03 09:45:00,102.667,102.755,102.649,102.728,2828200013.0
2005-01-03 10:00:00,102.738,102.75,102.673,102.72,3431799986.0
2005-01-03 10:15:00,102.75,102.842,102.716,102.725,4374500000.0
2005-01-03 10:30:00,102.726,102.754,102.62,102.736,3510799996.0
2005-01-03 10:45:00,102.738,102.758,102.644,102.668,3395899993.0
2005-01-03 11:00:00,102.681,102.776,102.64,102.683,3469799998.0
2005-01-03 11:15:00,102.685,102.766,102.478,102.506,3519600002.0
2005-01-03 11:30:00,102.525,102.757,102.521,102.703,3228099993.0
2005-01-03 11:45:00,102.717,102.737,102.603,102.717,3678100005.0
2005-01-03 12:00:00,102.723,102.723,102.639,102.658,3836800001.0
2005-01-03 12:15:00,102.66,102.699,102.617,102.662,3891400011.0
2005-01-03 12:30:00,102.662,102.758,102.651,102.662,3414500000.0
2005-01-03 12:45:00,102.677,102.717,102.626,102.685,4745300026.0
2005-01-03 13:00:00,102.698,102.741,102.68,102.725,3007300000.0
2005-01-03 13:15:00,102.718,102.73,102.608,102.662,3373199991.0
2005-01-03 13:30:00,102.68,102.716,102.652,102.652,3472900003.0
2005-01-03 13:45:00,102.667,102.806,102.656,102.764,3835800012.0
2005-01-03 14:00:00,102.772,102.806,102.704,102.771,3278000011.0
2005-01-03 14:15:00,102.782,102.782,102.617,102.631,4047200022.0
2005-01-03 14:30:00,102.639,102.688,102.581,102.66,3594200003.0
2005-01-03 14:45:00,102.666,102.683,102.631,102.647,3470500004.0
2005-01-03 15:00:00,102.653,102.765,102.599,102.755,4086399990.0
2005-01-03 15:15:00,102.759,102.763,102.548,102.642,3505199999.0
2005-01-03 15:30:00,102.645,102.657,102.491,102.643,3796000013.0
2005-01-03 15:45:00,102.615,102.737,102.562,102.68,3175200002.0
2005-01-03 16:00:00,102.692,102.922,102.685,102.81,2717199995.0
2005-01-03 16:15:00,102.818,102.824,102.675,102.704,3107099988.0
2005-01-03 16:30:00,102.73,102.786,102.676,102.723,4003800024.0
2005-01-03 16:45:00,102.75,102.794,102.697,102.711,3474099999.0
2005-01-03 17:00:00,102.737,102.751,102.587,102.607,3836700013.0
2005-01-03 17:15:00,102.626,102.731,102.594,102.679,3001399996.0
2005-01-03 17:30:00,102.663,102.808,102.654,102.805,3750000007.0
2005-01-03 17:45:00,102.813,102.889,102.777,102.852,3304200007.0
2005-01-03 18:00:00,102.847,102.9,102.808,102.85,23409700057.0
2005-01-03 18:15:00,102.85,102.91,102.715,102.719,25631700168.0
2005-01-03 18:30:00,102.87,102.885,102.753,102.885,23234699998.0
2005-01-03 18:45:00,102.893,102.948,102.77,102.832,21362200046.0
2005-01-03 19:00:00,102.836,102.876,102.79,102.837,15688300020.0
2005-01-03 19:15:00,102.857,102.892,102.808,102.871,16305400042.0
2005-01-03 19:30:00,102.862,102.875,102.791,102.823,15131300018.0
2005-01-03 19:45:00,102.821,102.838,102.726,102.767,14712600008.0
2005-01-03 20:00:00,102.773,102.809,102.712,102.745,13491400011.0
2005-01-03 20:15:00,102.763,102.817,102.68,102.68,16743999980.0
2005-01-03 20:30:00,102.67,102.84,102.65,102.83,16088700000.0
2005-01-03 20:45:00,102.826,102.834,102.67,102.67,17886300048.0
2005-01-03 21:00:00,102.67,102.812,102.67,102.727,12062300009.0
2005-01-03 21:15:00,102.738,102.738,102.645,102.645,18879000012.0
2005-01-03 21:30:00,102.659,102.685,102.605,102.654,8419400021.0
2005-01-03 21:45:00,102.669,102.716,102.617,102.664,7605400007.0
2005-01-03 22:00:00,102.669,102.732,102.643,102.67,7573099999.0
2005-01-03 22:15:00,102.675,102.691,102.622,102.673,5044100003.0
2005-01-03 22:30:00,102.686,102.701,102.65,102.664,6182800021.0
2005-01-03 22:45:00,102.68,102.703,102.635,102.658,5144499999.0
2005-01-03 23:00:00,102.658,102.734,102.655,102.705,3315100010.0
2005-01-03 23:15:00,102.701,102.725,102.671,102.694,3273900005.0
2005-01-03 23:30:00,102.695,102.75,102.658,102.712,3208699986.0
2005-01-03 23:45:00,102.747,102.789,102.725,102.765,3715900002.0
2005-01-04 00:00:00,102.77,102.809,102.744,102.79,3636100001.0
2005-01-04 00:15:00,102.759,102.811,102.759,102.768,3364500006.0
2005-01-04 00:30:00,102.762,102.837,102.743,102.782,3951799996.0
2005-01-04 00:45:00,102.787,102.828,102.757,102.817,2977400005.0
2005-01-04 01:00:00,102.801,102.895,102.793,102.865,3364400018.0
2005-01-04 01:15:00,102.878,102.881,102.834,102.84,3408899984.0
2005-01-04 01:30:00,102.836,102.851,102.746,102.751,3798800006.0
2005-01-04 01:45:00,102.76,102.79,102.642,102.73,3714799990.0
2005-01-04 02:00:00,102.735,102.737,102.62,102.66,3761699997.0
2005-01-04 02:15:00,102.677,102.832,102.664,102.793,3138399998.0
2005-01-04 02:30:00,102.801,102.861,102.766,102.782,3801400004.0
2005-01-04 02:45:00,102.791,102.878,102.782,102.806,3386200004.0
2005-01-04 03:00:00,102.804,102.844,102.752,102.794,3590700004.0
2005-01-04 03:15:00,102.808,102.817,102.677,102.677,3322900004.0
2005-01-04 03:30:00,102.687,102.759,102.684,102.732,3919700019.0
2005-01-04 03:45:00,102.732,102.748,102.676,102.676,3392099998.0
2005-01-04 04:00:00,102.685,102.729,102.662,102.729,3084300008.0
2005-01-04 04:15:00,102.734,102.75,102.69,102.701,3641200018.0
2005-01-04 04:30:00,102.707,102.719,102.669,102.71,3879500012.0
2005-01-04 04:45:00,102.721,102.805,102.679,102.741,2998200007.0
2005-01-04 05:00:00,102.748,102.751,102.69,102.717,3198399983.0
2005-01-04 05:15:00,102.706,102.734,102.669,102.685,3679499991.0
2005-01-04 05:30:00,102.695,102.7,102.653,102.653,4255299988.0
2005-01-04 05:45:00,102.658,102.659,102.597,102.614,3959400011.0
2005-01-04 06:00:00,102.617,102.651,102.546,102.546,3251499996.0
2005-01-04 06:15:00,102.545,102.637,102.51,102.604,3069900000.0
2005-01-04 06:30:00,102.603,102.612,102.51,102.51,3122699994.0
2005-01-04 06:45:00,102.494,102.63,102.411,102.621,3807999992.0
2005-01-04 07:00:00,102.622,102.676,102.531,102.535,3399200001.0
2005-01-04 07:15:00,102.533,102.596,102.51,102.596,3508600001.0
2005-01-04 07:30:00,102.597,102.62,102.557,102.599,3715399989.0
2005-01-04 07:45:00,102.598,102.621,102.573,102.612,4045900012.0
2005-01-04 08:00:00,102.611,102.669,102.572,102.652,2960600004.0
2005-01-04 08:15:00,102.666,102.74,102.643,102.728,3581200005.0
2005-01-04 08:30:00,102.738,102.765,102.658,102.749,3861599999.0
2005-01-04 08:45:00,102.753,102.767,102.697,102.708,3573300022.0
2005-01-04 09:00:00,102.714,102.723,102.501,102.537,3521999989.0
2005-01-04 09:15:00,102.543,102.613,102.474,102.528,2972699991.0
2005-01-04 09:30:00,102.549,102.616,102.537,102.565,3671900018.0
2005-01-04 09:45:00,102.592,102.648,102.533,102.535,3215699993.0
2005-01-04 10:00:00,102.535,102.604,102.521,102.597,3960400004.0
2005-01-04 10:15:00,102.597,102.707,102.569,102.7,4184400008.0
2005-01-04 10:30:00,102.722,102.858,102.718,102.719,3045200005.0
2005-01-04 10:45:00,102.718,102.941,102.713,102.9,3586600002.0
2005-01-04 11:00:00,102.871,102.918,102.797,102.907,3780899996.0
2005-01-04 11:15:00,102.895,103.159,102.874,103.139,3156900004.0
2005-01-04 11:30:00,103.135,103.271,103.098,103.22,3503299989.0
2005-01-04 11:45:00,103.233,103.684,103.205,103.642,3643300031.0
2005-01-04 12:00:00,103.62,103.983,103.589,103.983,4012699978.0
2005-01-04 12:15:00,103.978,103.978,103.592,103.6,3986399983.0
2005-01-04 12:30:00,103.59,103.618,103.533,103.594,3201900008.0
2005-01-04 12:45:00,103.613,103.668,103.488,103.497,3992199996.0
2005-01-04 13:00:00,103.483,103.488,103.31,103.328,3264000022.0
2005-01-04 13:15:00,103.343,103.398,103.296,103.316,3050599970.0
2005-01-04 13:30:00,103.32,103.456,103.315,103.355,3694099995.0
2005-01-04 13:45:00,103.364,103.393,103.316,103.386,3801299969.0
2005-01-04 14:00:00,103.389,103.635,103.38,103.628,3811799993.0
2005-01-04 14:15:00,103.65,103.759,103.529,103.697,3607700011.0
2005-01-04 14:30:00,103.702,103.71,103.539,103.539,3376600009.0
2005-01-04 14:45:00,103.545,103.607,103.5,103.569,3019499994.0
2005-01-04 15:00:00,103.532,103.594,103.517,103.594,3162100001.0
2005-01-04 15:15:00,103.602,103.719,103.518,103.711,3429600007.0
2005-01-04 15:30:00,103.723,103.723,103.459,103.495,3342299998.0
2005-01-04 15:45:00,103.498,103.696,103.498,103.555,3740299997.0
2005-01-04 16:00:00,103.589,103.74,103.576,103.659,3231799997.0
2005-01-04 16:15:00,103.659,103.705,103.527,103.657,3817499999.0
2005-01-04 16:30:00,103.65,103.7,103.594,103.594,2794899998.0
2005-01-04 16:45:00,103.62,103.705,103.586,103.705,3356199996.0
2005-01-04 17:00:00,103.733,103.809,103.669,103.727,3350200002.0
2005-01-04 17:15:00,103.735,104.026,103.735,103.905,3476800025.0
2005-01-04 17:30:00,103.922,103.96,103.803,103.856,3233099988.0
2005-01-04 17:45:00,103.868,104.389,103.849,104.344,3456300006.0
2005-01-04 18:00:00,104.349,104.36,104.2,104.25,26230200004.0
2005-01-04 18:15:00,104.25,104.32,104.15,104.18,27524299900.0
2005-01-04 18:30:00,104.358,104.373,104.15,104.336,23562299909.0
2005-01-04 18:45:00,104.324,104.334,104.233,104.258,20535799996.0
2005-01-04 19:00:00,104.256,104.291,104.186,104.245,13990900039.0
2005-01-04 19:15:00,104.231,104.32,104.159,104.185,18972499964.0
2005-01-04 19:30:00,104.17,104.243,104.123,104.233,14675799965.0
2005-01-04 19:45:00,104.209,104.291,104.193,104.237,13701100008.0
2005-01-04 20:00:00,104.238,104.36,104.227,104.256,13644099971.0
2005-01-04 20:15:00,104.255,104.35,104.146,104.34,17300399965.0
2005-01-04 20:30:00,104.37,104.58,104.129,104.185,17330099980.0
2005-01-04 20:45:00,104.195,104.55,104.15,104.51,17261900001.0
2005-01-04 21:00:00,104.51,104.52,104.197,104.356,12037400010.0
2005-01-04 21:15:00,104.365,104.378,104.289,104.334,17992199974.0
2005-01-04 21:30:00,104.325,104.782,104.325,104.72,8767400038.0
2005-01-04 21:45:00,104.711,104.735,104.487,104.492,7678400028.0
2005-01-04 22:00:00,104.496,104.637,104.465,104.615,7289600020.0
2005-01-04 22:15:00,104.638,104.638,104.547,104.609,5077099987.0
2005-01-04 22:30:00,104.623,104.687,104.623,104.655,6493599984.0
2005-01-04 22:45:00,104.658,104.663,104.565,104.602,4783299997.0
2005-01-04 23:00:00,104.604,104.629,104.576,104.613,3718700011.0
2005-01-04 23:15:00,104.612,104.621,104.555,104.596,3430700005.0
2005-01-04 23:30:00,104.585,104.621,104.564,104.575,3170400014.0
2005-01-04 23:45:00,104.579,104.58,104.521,104.536,3150100019.0
2005-01-05 00:00:00,104.545,104.558,104.482,104.495,3054899993.0
2005-01-05 00:15:00,104.512,104.512,104.445,104.485,3270199991.0
2005-01-05 00:30:00,104.491,104.491,104.349,104.352,3422400001.0
2005-01-05 00:45:00,104.357,104.455,104.326,104.432,3033300003.0
2005-01-05 01:00:00,104.43,104.442,104.383,104.395,3126699988.0
2005-01-05 01:15:00,104.39,104.395,104.322,104.377,3812799989.0
2005-01-05 01:30:00,104.39,104.461,104.384,104.391,3477200015.0
2005-01-05 01:45:00,104.432,104.432,104.309,104.31,3445000014.0
2005-01-05 02:00:00,104.308,104.345,104.29,104.336,3652399997.0
2005-01-05 02:15:00,104.332,104.336,104.275,104.314,3159800009.0
2005-01-05 02:30:00,104.322,104.371,104.298,104.333,3867100014.0
2005-01-05 02:45:00,104.335,104.449,104.324,104.43,3634999995.0
2005-01-05 03:00:00,104.439,104.443,104.256,104.322,3695300005.0
2005-01-05 03:15:00,104.321,104.321,104.227,104.313,3578400019.0
2005-01-05 03:30:00,104.322,104.527,104.322,104.479,3666500003.0
2005-01-05 03:45:00,104.508,104.56,104.42,104.484,3907699991.0
2005-01-05 04:00:00,104.497,104.556,104.416,104.423,3442300007.0
2005-01-05 04:15:00,104.43,104.442,104.366,104.423,3727000013.0
2005-01-05 04:30:00,104.422,104.464,104.394,104.453,3328400027.0
2005-01-05 04:45:00,104.456,104.472,104.409,104.448,2851800000.0
2005-01-05 05:00:00,104.443,104.48,104.401,104.442,3597000009.0
2005-01-05 05:15:00,104.456,104.536,104.438,104.529,3806800013.0
2005-01-05 05:30:00,104.547,104.561,104.424,104.438,3828899993.0
2005-01-05 05:45:00,104.453,104.47,104.412,104.457,3571600008.0
2005-01-05 06:00:00,104.457,104.464,104.406,104.454,3892599989.0
2005-01-05 06:15:00,104.45,104.45,104.318,104.391,3536099998.0
2005-01-05 06:30:00,104.392,104.394,104.299,104.384,3140399969.0
2005-01-05 06:45:00,104.379,104.435,104.368,104.408,3006499997.0
2005-01-05 07:00:00,104.391,104.437,104.322,104.344,3151499985.0
2005-01-05 07:15:00,104.351,104.383,104.321,104.368,3468999993.0
2005-01-05 07:30:00,104.362,104.446,104.349,104.391,3220100007.0
2005-01-05 07:45:00,104.402,104.458,104.386,104.386,3824700017.0
2005-01-05 08:00:00,104.385,104.417,104.343,104.38,3410300019.0
2005-01-05 08:15:00,104.386,104.42,104.333,104.356,2985500002.0
2005-01-05 08:30:00,104.34,104.395,104.309,104.356,3310399998.0
2005-01-05 08:45:00,104.353,104.353,104.265,104.302,3532800025.0
2005-01-05 09:00:00,104.308,104.329,104.269,104.323,3838200007.0
2005-01-05 09:15:00,104.331,104.476,104.234,104.467,3245100011.0
2005-01-05 09:30:00,104.486,104.703,104.459,104.581,3508200016.0
2005-01-05 09:45:00,104.59,104.86,104.581,104.698,3230000007.0
2005-01-05 10:00:00,104.705,104.709,104.501,104.538,3658599996.0
2005-01-05 10:15:00,104.548,104.556,104.407,104.549,3452600019.0
2005-01-05 10:30:00,104.551,104.617,104.459,104.459,3577599992.0
2005-01-05 10:45:00,104.462,104.501,104.394,104.394,3671699982.0
2005-01-05 11:00:00,104.423,104.516,104.418,104.447,4119399986.0
2005-01-05 11:15:00,104.462,104.661,104.439,104.645,3742100015.0
2005-01-05 11:30:00,104.644,104.644,104.552,104.64,2908499995.0
2005-01-05 11:45:00,104.641,104.777,104.605,104.747,3885500022.0
2005-01-05 12:00:00,104.782,104.962,104.765,104.882,3489800013.0
2005-01-05 12:15:00,104.89,104.963,104.861,104.888,3503400000.0
2005-01-05 12:30:00,104.915,104.975,104.868,104.911,3490999999.0
2005-01-05 12:45:00,104.94,104.989,104.716,104.726,3988399992.0
2005-01-05 13:00:00,104.716,104.873,104.676,104.837,3419299988.0
2005-01-05 13:15:00,104.863,104.875,104.547,104.637,3814899969.0
2005-01-05 13:30:00,104.625,104.643,104.509,104.568,3565500015.0
2005-01-05 13:45:00,104.575,104.576,104.484,104.504,3887200002.0
2005-01-05 14:00:00,104.513,104.536,104.385,104.501,3512499979.0
2005-01-05 14:15:00,104.518,104.575,104.388,104.395,3441200006.0
2005-01-05 14:30:00,104.413,104.508,104.394,104.402,3391600000.0
2005-01-05 14:45:00,104.405,104.421,104.296,104.298,3375700019.0
2005-01-05 15:00:00,104.291,104.434,104.281,104.389,3044500005.0
2005-01-05 15:15:00,104.373,104.492,104.276,104.313,3734500009.0
2005-01-05 15:30:00,104.331,104.34,104.142,104.142,3830100026.0
2005-01-05 15:45:00,104.158,104.35,104.151,104.301,4015099986.0
2005-01-05 16:00:00,104.307,104.314,104.202,104.253,3531299999.0
2005-01-05 16:15:00,104.255,104.27,104.081,104.114,3519200006.0
2005-01-05 16:30:00,104.117,104.117,103.975,104.086,3338599968.0
2005-01-05 16:45:00,104.076,104.175,104.039,104.175,3355699986.0
2005-01-05 17:00:00,104.178,104.246,104.075,104.115,3697699998.0
2005-01-05 17:15:00,104.108,104.148,103.923,103.989,3475800001.0
2005-01-05 17:30:00,103.985,104.034,103.904,103.919,3975700001.0
2005-01-05 17:45:00,103.924,103.945,103.762,103.819,4232700017.0
2005-01-05 18:00:00,103.838,103.91,103.815,103.9,28024100033.0
2005-01-05 18:15:00,103.91,103.99,103.82,103.96,30671199946.0
2005-01-05 18:30:00,103.913,104.0,103.893,103.94,24539500055.0
2005-01-05 18:45:00,103.941,103.977,103.84,103.861,19583899973.0
2005-01-05 19:00:00,103.865,103.902,103.82,103.879,15183100017.0
2005-01-05 19:15:00,103.88,103.999,103.871,103.945,17162800047.0
2005-01-05 19:30:00,103.96,104.026,103.933,103.965,15021699956.0
2005-01-05 19:45:00,103.972,103.981,103.785,103.887,13733000036.0
2005-01-05 20:00:00,103.9,103.939,103.829,103.875,13906500010.0
2005-01-05 20:15:00,103.873,104.04,103.82,104.01,16428500020.0
2005-01-05 20:30:00,103.99,104.03,103.829,103.839,16065300028.0
2005-01-05 20:45:00,103.845,104.08,103.827,104.08,18880600053.0
2005-01-05 21:00:00,103.901,103.931,103.856,103.92,13427999994.0
2005-01-05 21:15:00,103.929,104.045,103.901,104.0,18959699963.0
2005-01-05 21:30:00,104.003,104.043,103.943,104.041,8965599961.0
2005-01-05 21:45:00,104.058,104.086,104.016,104.059,7395899999.0
2005-01-05 22:00:00,104.06,104.099,104.03,104.052,7510400033.0
2005-01-05 22:15:00,104.074,104.11,104.029,104.082,5368299998.0
2005-01-05 22:30:00,104.079,104.092,103.987,104.031,5845000005.0
2005-01-05 22:45:00,104.052,104.102,104.022,104.057,4763900017.0
2005-01-05 23:00:00,104.055,104.081,104.014,104.066,3457400007.0
2005-01-05 23:15:00,104.072,104.1,104.022,104.091,2958600003.0
2005-01-05 23:30:00,104.073,104.132,104.056,104.123,3832999999.0
2005-01-05 23:45:00,104.135,104.144,104.07,104.109,3086199989.0
2005-01-06 00:00:00,104.111,104.181,104.094,104.153,3735900014.0
2005-01-06 00:15:00,104.173,104.18,103.997,104.061,3394100002.0
2005-01-06 00:30:00,104.09,104.132,104.003,104.094,4379900021.0
2005-01-06 00:45:00,104.103,104.131,104.07,104.087,3406499981.0
2005-01-06 01:00:00,104.097,104.113,103.997,104.044,3287499989.0
2005-01-06 01:15:00,104.049,104.072,103.962,104.016,3767300021.0
2005-01-06 01:30:00,103.997,104.052,103.967,104.01,3164499977.0
2005-01-06 01:45:00,104.022,104.041,103.864,103.907,3451699976.0
2005-01-06 02:00:00,103.898,104.075,103.893,104.072,3992200008.0
2005-01-06 02:15:00,104.063,104.147,104.043,104.14,3114399989.0
2005-01-06 02:30:00,104.148,104.149,104.071,104.071,3721200010.0
2005-01-06 02:45:00,104.082,104.114,104.02,104.086,3181199990.0
2005-01-06 03:00:00,104.069,104.084,103.994,104.019,3795899992.0
2005-01-06 03:15:00,104.047,104.131,103.991,104.127,3365599994.0
2005-01-06 03:30:00,104.134,104.15,103.996,104.023,3214700001.0
2005-01-06 03:45:00,104.03,104.064,104.015,104.036,3564899998.0
2005-01-06 04:00:00,104.025,104.105,103.996,104.047,3391500019.0
2005-01-06 04:15:00,104.083,104.14,104.065,104.107,3331499991.0
2005-01-06 04:30:00,104.112,104.172,104.102,104.145,3527600026.0
2005-01-06 04:45:00,104.15,104.154,104.122,104.145,3429400027.0
2005-01-06 05:00:00,104.148,104.241,104.118,104.209,3530099994.0
2005-01-06 05:15:00,104.198,104.219,104.139,104.153,2975100015.0
2005-01-06 05:30:00,104.17,104.17,104.103,104.134,3204700007.0
2005-01-06 05:45:00,104.145,104.232,104.138,104.228,3357200007.0
2005-01-06 06:00:00,104.235,104.283,104.189,104.206,3451900008.0
2005-01-06 06:15:00,104.207,104.249,104.158,104.232,2976000014.0
2005-01-06 06:30:00,104.238,104.274,104.19,104.229,3435199995.0
2005-01-06 06:45:00,104.237,104.256,104.204,104.221,3252600011.0
2005-01-06 07:00:00,104.216,104.312,104.208,104.287,3671100026.0
2005-01-06 07:15:00,104.298,104.31,104.247,104.278,3518499994.0
2005-01-06 07:30:00,104.287,104.297,104.207,104.234,3673700020.0
2005-01-06 07:45:00,104.228,104.269,103.95,103.964,3572900001.0
2005-01-06 08:00:00,103.973,104.231,103.972,104.145,3558999999.0
2005-01-06 08:15:00,104.157,104.258,104.137,104.237,3851000023.0
2005-01-06 08:30:00,104.248,104.395,104.233,104.337,3443099996.0
2005-01-06 08:45:00,104.34,104.455,104.305,104.445,3685700006.0
2005-01-06 09:00:00,104.453,104.551,104.426,104.506,3552699990.0
2005-01-06 09:15:00,104.515,104.68,104.473,104.631,2927299988.0
2005-01-06 09:30:00,104.645,104.763,104.624,104.662,3698200005.0
2005-01-06 09:45:00,104.673,104.711,104.535,104.57,3561300019.0
2005-01-06 10:00:00,104.576,104.653,104.517,104.579,4488299996.0
2005-01-06 10:15:00,104.592,104.806,104.529,104.784,4039199997.0
2005-01-06 10:30:00,104.78,104.844,104.698,104.777,3243800005.0
2005-01-06 10:45:00,104.781,104.874,104.769,104.798,3103600017.0
2005-01-06 11:00:00,104.808,104.824,104.692,104.758,3673099995.0
2005-01-06 11:15:00,104.77,104.875,104.737,104.761,3515400007.0
2005-01-06 11:30:00,104.757,104.793,104.644,104.695,3647200007.0
2005-01-06 11:45:00,104.723,104.928,104.706,104.88,3492400012.0
2005-01-06 12:00:00,104.883,105.004,104.855,104.954,3054700001.0
2005-01-06 12:15:00,104.96,105.028,104.769,104.892,3625099996.0
2005-01-06 12:30:00,104.907,105.132,104.867,105.082,3073800013.0
2005-01-06 12:45:00,105.102,105.132,104.89,104.89,4046000006.0
2005-01-06 13:00:00,104.906,105.03,104.906,104.975,3937999989.0
2005-01-06 13:15:00,104.974,105.023,104.856,104.925,3123599995.0
2005-01-06 13:30:00,104.935,104.983,104.773,104.983,3505099997.0
2005-01-06 13:45:00,104.94,105.002,104.817,104.876,4062500005.0
2005-01-06 14:00:00,104.882,104.929,104.834,104.883,3375499996.0
2005-01-06 14:15:00,104.904,104.934,104.824,104.857,4227100017.0
2005-01-06 14:30:00,104.855,104.855,104.775,104.79,3375799999.0
2005-01-06 14:45:00,104.797,104.832,104.737,104.817,3337600004.0
2005-01-06 15:00:00,104.822,104.898,104.805,104.895,3210299994.0
2005-01-06 15:15:00,104.878,104.993,104.871,104.924,3818700000.0
2005-01-06 15:30:00,104.927,104.927,104.675,104.7,3469900009.0
2005-01-06 15:45:00,104.708,104.754,104.64,104.718,3345800000.0
2005-01-06 16:00:00,104.742,104.751,104.64,104.662,3768299992.0
2005-01-06 16:15:00,104.68,104.711,104.582,104.599,3982099989.0
2005-01-06 16:30:00,104.598,104.674,104.567,104.64,3989900017.0
2005-01-06 16:45:00,104.642,104.745,104.61,104.745,3945900005.0
2005-01-06 17:00:00,104.749,104.964,104.697,104.908,3986799995.0
2005-01-06 17:15:00,104.907,104.96,104.835,104.857,3678800017.0
2005-01-06 17:30:00,104.865,105.057,104.85,105.057,3712900011.0
2005-01-06 17:45:00,105.067,105.114,105.01,105.049,3918599990.0
2005-01-06 18:00:00,105.045,105.155,104.879,104.94,28355300156.0
2005-01-06 18:15:00,104.93,105.04,104.795,105.0,26677400121.0
2005-01-06 18:30:00,104.757,104.99,104.732,104.864,19969400034.0
2005-01-06 18:45:00,104.902,104.95,104.805,104.91,20976999993.0
2005-01-06 19:00:00,104.939,104.947,104.87,104.927,14614999959.0
2005-01-06 19:15:00,104.945,105.039,104.89,104.989,18119400021.0
2005-01-06 19:30:00,104.991,105.057,104.94,104.947,14461500024.0
2005-01-06 19:45:00,104.94,104.977,104.886,104.896,13985800021.0
2005-01-06 20:00:00,104.894,105.01,104.851,104.904,14842500015.0
2005-01-06 20:15:00,104.907,105.0,104.835,105.0,15987300011.0
2005-01-06 20:30:00,105.01,105.03,104.86,104.951,12893700002.0
2005-01-06 20:45:00,104.922,105.08,104.891,105.07,19758700018.0
2005-01-06 21:00:00,104.933,105.018,104.921,105.0,13680799985.0
2005-01-06 21:15:00,105.019,105.019,104.934,104.987,18101200016.0
2005-01-06 21:30:00,104.999,105.03,104.96,104.996,9641400002.0
2005-01-06 21:45:00,104.989,105.125,104.974,105.041,6987900014.0
2005-01-06 22:00:00,105.067,105.086,105.02,105.048,7646500019.0
2005-01-06 22:15:00,105.027,105.094,105.027,105.062,5103199993.0
2005-01-06 22:30:00,105.051,105.095,105.019,105.031,5950699997.0
2005-01-06 22:45:00,105.055,105.055,104.972,105.01,5087400006.0
2005-01-06 23:00:00,105.041,105.062,105.013,105.056,3505300018.0
2005-01-06 23:15:00,105.04,105.071,104.992,105.001,3349199983.0
2005-01-06 23:30:00,105.008,105.028,104.94,104.941,3459899997.0
2005-01-06 23:45:00,104.94,105.002,104.935,104.966,3121100000.0
2005-01-07 00:00:00,104.976,105.019,104.947,104.98,3275200014.0
2005-01-07 00:15:00,104.967,105.043,104.939,105.011,2950100021.0
2005-01-07 00:30:00,104.997,105.0,104.892,104.938,3212899976.0
2005-01-07 00:45:00,104.94,104.957,104.895,104.914,3246599999.0
2005-01-07 01:00:00,104.917,104.917,104.871,104.88,3244599996.0
2005-01-07 01:15:00,104.875,104.896,104.84,104.887,2848899997.0
2005-01-07 01:30:00,104.865,104.901,104.85,104.872,3268599990.0
2005-01-07 01:45:00,104.889,104.934,104.866,104.867,3545400015.0
2005-01-07 02:00:00,104.883,104.899,104.823,104.891,3841900012.0
2005-01-07 02:15:00,104.894,104.935,104.828,104.892,2738499998.0
2005-01-07 02:30:00,104.904,104.942,104.862,104.887,3756300018.0
2005-01-07 02:45:00,104.889,104.958,104.868,104.938,3462299989.0
2005-01-07 03:00:00,104.949,104.955,104.785,104.808,3637200004.0
2005-01-07 03:15:00,104.819,104.838,104.751,104.806,3194700015.0
2005-01-07 03:30:00,104.787,104.801,104.723,104.751,3435199993.0
2005-01-07 03:45:00,104.77,104.781,104.67,104.766,3907200021.0
2005-01-07 04:00:00,104.783,104.89,104.747,104.855,3373100016.0
2005-01-07 04:15:00,104.859,104.871,104.807,104.843,3440099997.0
2005-01-07 04:30:00,104.846,104.869,104.788,104.849,3056899991.0
2005-01-07 04:45:00,104.849,104.877,104.816,104.873,3413500005.0
2005-01-07 05:00:00,104.864,104.875,104.808,104.83,3363000002.0
2005-01-07 05:15:00,104.812,104.824,104.732,104.76,3486299991.0
2005-01-07 05:30:00,104.761,104.761,104.679,104.693,3690399979.0
2005-01-07 05:45:00,104.701,104.749,104.683,104.71,3434999995.0
2005-01-07 06:00:00,104.722,104.776,104.704,104.767,3273500007.0
2005-01-07 06:15:00,104.765,104.781,104.682,104.693,3468900002.0
2005-01-07 06:30:00,104.701,104.708,104.638,104.657,3440099997.0
2005-01-07 06:45:00,104.655,104.674,104.599,104.646,3747600001.0
2005-01-07 07:00:00,104.639,104.649,104.584,104.589,3375399997.0
2005-01-07 07:15:00,104.607,104.616,104.524,104.547,3367800016.0
2005-01-07 07:30:00,104.543,104.595,104.489,104.562,3451300016.0
2005-01-07 07:45:00,104.555,104.59,104.517,104.555,3458100007.0
2005-01-07 08:00:00,104.558,104.591,104.473,104.513,3879699992.0
2005-01-07 08:15:00,104.528,104.62,104.491,104.61,3165100018.0
2005-01-07 08:30:00,104.617,104.686,104.574,104.578,2987800000.0
2005-01-07 08:45:00,104.595,104.67,104.558,104.614,3826700019.0
2005-01-07 09:00:00,104.638,104.65,104.606,104.609,3602800012.0
2005-01-07 09:15:00,104.612,104.619,104.536,104.581,3104100010.0
2005-01-07 09:30:00,104.587,104.637,104.467,104.476,3947400016.0
2005-01-07 09:45:00,104.495,104.595,104.485,104.568,3472200007.0
2005-01-07 10:00:00,104.567,104.635,104.547,104.572,3849299985.0
2005-01-07 10:15:00,104.57,104.623,104.518,104.604,3426200004.0
2005-01-07 10:30:00,104.619,104.633,104.577,104.614,3799499985.0
2005-01-07 10:45:00,104.62,104.689,104.499,104.499,3640700021.0
2005-01-07 11:00:00,104.515,104.515,104.24,104.358,3906000003.0
2005-01-07 11:15:00,104.345,104.418,104.314,104.375,3696400026.0
2005-01-07 11:30:00,104.395,104.407,104.297,104.358,3593100002.0
2005-01-07 11:45:00,104.363,104.373,104.25,104.335,3723300004.0
2005-01-07 12:00:00,104.342,104.425,104.34,104.375,3913199986.0
2005-01-07 12:15:00,104.38,104.393,104.326,104.374,3995600010.0
2005-01-07 12:30:00,104.382,104.396,104.324,104.327,3326800016.0
2005-01-07 12:45:00,104.343,104.388,104.32,104.357,4235500004.0
2005-01-07 13:00:00,104.358,104.433,104.332,104.414,2982500012.0
2005-01-07 13:15:00,104.413,104.468,104.379,104.443,3727500001.0
2005-01-07 13:30:00,104.432,104.544,104.431,104.433,3432100011.0
2005-01-07 13:45:00,104.428,104.506,104.424,104.479,3796300000.0
2005-01-07 14:00:00,104.498,104.516,104.427,104.46,3420199982.0
2005-01-07 14:15:00,104.441,104.46,104.384,104.417,3579100000.0
2005-01-07 14:30:00,104.427,104.507,104.414,104.44,2961699989.0
2005-01-07 14:45:00,104.447,104.521,104.415,104.521,4230599981.0
2005-01-07 15:00:00,104.525,104.579,104.484,104.553,3861000015.0
2005-01-07 15:15:00,104.574,104.628,104.493,104.628,3694099993.0
2005-01-07 15:30:00,104.619,104.619,104.105,104.13,3274100007.0
2005-01-07 15:45:00,104.15,104.183,103.896,104.125,3208099979.0
2005-01-07 16:00:00,104.078,104.133,103.851,103.912,3352400015.0
2005-01-07 16:15:00,103.91,103.981,103.841,103.942,3644700014.0
2005-01-07 16:30:00,103.954,104.042,103.91,104.01,3421700006.0
2005-01-07 16:45:00,104.01,104.092,103.994,104.055,3636399993.0
2005-01-07 17:00:00,104.052,104.259,104.051,104.233,4314799994.0
2005-01-07 17:15:00,104.255,104.432,104.126,104.314,3888399994.0
2005-01-07 17:30:00,104.291,104.738,104.277,104.714,3923799972.0
2005-01-07 17:45:00,104.728,104.85,104.616,104.828,3932899954.0
2005-01-07 18:00:00,104.835,105.06,104.66,105.04,23662300052.0
2005-01-07 18:15:00,105.03,105.04,104.67,105.04,29316800107.0
2005-01-07 18:30:00,104.757,105.11,104.742,104.831,22385200043.0
2005-01-07 18:45:00,104.823,104.953,104.811,104.939,21099899967.0
2005-01-07 19:00:00,104.908,105.033,104.89,105.005,14815300001.0
2005-01-07 19:15:00,105.015,105.023,104.75,105.022,17887900009.0
2005-01-07 19:30:00,105.02,105.1,104.989,105.029,15747899995.0
2005-01-07 19:45:00,105.051,105.107,105.019,105.028,14456800001.0
2005-01-07 20:00:00,105.048,105.055,104.744,104.744,15348400018.0
2005-01-07 20:15:00,104.764,104.778,104.625,104.754,13810399996.0
2005-01-07 20:30:00,104.83,104.83,104.717,104.737,15105299989.0
2005-01-07 20:45:00,104.734,104.96,104.686,104.96,19907600007.0
2005-01-07 21:00:00,104.818,104.857,104.798,104.843,13683799999.0
2005-01-07 21:15:00,104.841,104.871,104.795,104.802,18682500062.0
2005-01-07 21:30:00,104.83,104.835,104.431,104.823,8689599998.0
2005-01-07 21:45:00,104.81,104.936,104.783,104.915,7688000029.0
2005-01-07 22:00:00,104.951,105.044,104.843,104.991,7082299994.0
2005-01-07 22:15:00,105.021,105.028,104.843,104.843,5240800017.0
2005-01-07 22:30:00,104.866,104.894,104.787,104.822,5614600014.0
2005-01-07 22:45:00,104.843,104.866,104.743,104.78,5307900002.0
2005-01-07 23:00:00,104.81,104.827,104.777,104.779,3359099997.0
2005-01-07 23:15:00,104.787,104.799,104.749,104.782,3679999997.0
2005-01-07 23:30:00,104.801,104.809,104.727,104.741,3081400004.0
2005-01-07 23:45:00,104.745,104.761,104.706,104.723,3444099991.0
2005-01-10 00:00:00,104.79,104.793,104.71,104.717,3519699996.0
2005-01-10 00:15:00,104.75,104.822,104.735,104.801,3770299981.0
2005-01-10 00:30:00,104.811,104.829,104.742,104.758,3908500006.0
2005-01-10 00:45:00,104.773,104.815,104.756,104.791,3605000007.0
2005-01-10 01:00:00,104.785,104.821,104.727,104.813,3588900022.0
2005-01-10 01:15:00,104.798,104.821,104.774,104.78,3423300004.0
2005-01-10 01:30:00,104.778,104.806,104.721,104.732,3429600004.0
2005-01-10 01:45:00,104.743,104.752,104.623,104.637,3076500016.0
2005-01-10 02:00:00,104.655,104.76,104.641,104.74,3507800001.0
2005-01-10 02:15:00,104.74,104.797,104.728,104.782,3340300018.0
2005-01-10 02:30:00,104.78,104.782,104.69,104.708,3226400006.0
2005-01-10 02:45:00,104.713,104.797,104.7,104.745,3564500009.0
2005-01-10 03:00:00,104.752,104.795,104.725,104.757,3304900006.0
2005-01-10 03:15:00,104.77,104.77,104.72,104.722,3080700005.0
2005-01-10 03:30:00,104.707,104.735,104.667,104.698,3001300007.0
2005-01-10 03:45:00,104.707,104.708,104.607,104.633,3899500003.0
2005-01-10 04:00:00,104.652,104.66,104.61,104.634,3531199995.0
2005-01-10 04:15:00,104.637,104.691,104.615,104.669,3645499998.0
2005-01-10 04:30:00,104.667,104.679,104.625,104.629,3047799986.0
2005-01-10 04:45:00,104.639,104.675,104.63,104.659,2825499988.0
2005-01-10 05:00:00,104.668,104.68,104.629,104.638,2964999990.0
2005-01-10 05:15:00,104.641,104.649,104.54,104.548,3276700015.0
2005-01-10 05:30:00,104.568,104.59,104.53,104.58,3849600006.0
2005-01-10 05:45:00,104.577,104.623,104.534,104.592,3437500017.0
2005-01-10 06:00:00,104.602,104.613,104.538,104.556,3616900005.0
2005-01-10 06:15:00,104.567,104.587,104.545,104.568,3121199983.0
2005-01-10 06:30:00,104.573,104.609,104.545,104.59,3663300005.0
2005-01-10 06:45:00,104.585,104.625,104.582,104.609,3120899994.0
2005-01-10 07:00:00,104.627,104.629,104.583,104.615,3290299992.0
2005-01-10 07:15:00,104.622,104.639,104.597,104.618,3462600005.0
2005-01-10 07:30:00,104.615,104.656,104.572,104.575,3618200008.0
2005-01-10 07:45:00,104.568,104.625,104.564,104.604,3149899988.0
2005-01-10 08:00:00,104.614,104.667,104.585,104.66,3224800002.0
2005-01-10 08:15:00,104.672,104.779,104.666,104.762,3125300010.0
2005-01-10 08:30:00,104.767,104.78,104.647,104.649,3565000010.0
2005-01-10 08:45:00,104.648,104.689,104.616,104.68,3547300007.0
2005-01-10 09:00:00,104.681,104.729,104.638,104.69,3227700007.0
2005-01-10 09:15:00,104.682,104.717,104.615,104.679,3353500018.0
2005-01-10 09:30:00,104.705,104.705,104.592,104.681,3766800027.0
2005-01-10 09:45:00,104.685,104.721,104.505,104.529,3482399987.0
2005-01-10 10:00:00,104.54,104.55,104.432,104.512,3351600007.0
2005-01-10 10:15:00,104.532,104.65,104.514,104.521,3668100015.0
2005-01-10 10:30:00,104.522,104.548,104.473,104.512,3349500012.0
2005-01-10 10:45:00,104.53,104.56,104.491,104.522,2982800008.0
2005-01-10 11:00:00,104.538,104.571,104.477,104.533,3413700011.0
2005-01-10 11:15:00,104.533,104.542,104.463,104.478,3345800014.0
2005-01-10 11:30:00,104.487,104.611,104.487,104.515,3207900003.0
2005-01-10 11:45:00,104.531,104.531,104.405,104.42,4235100014.0
2005-01-10 12:00:00,104.432,104.516,104.421,104.431,3853899993.0
2005-01-10 12:15:00,104.442,104.459,104.372,104.386,3185999997.0
2005-01-10 12:30:00,104.367,104.37,104.29,104.3,3820799986.0
2005-01-10 12:45:00,104.317,104.337,104.267,104.326,4054000023.0
2005-01-10 13:00:00,104.335,104.371,104.294,104.325,3833100000.0
2005-01-10 13:15:00,104.357,104.408,104.326,104.352,3500200003.0
2005-01-10 13:30:00,104.342,104.364,104.272,104.277,3819000020.0
2005-01-10 13:45:00,104.27,104.423,104.246,104.373,3318200005.0
2005-01-10 14:00:00,104.382,104.403,104.28,104.36,3577600007.0
2005-01-10 14:15:00,104.373,104.386,104.269,104.386,3497499995.0
2005-01-10 14:30:00,104.384,104.399,104.274,104.275,2994300015.0
2005-01-10 14:45:00,104.274,104.297,104.225,104.29,3002400020.0
2005-01-10 15:00:00,104.305,104.428,104.266,104.393,3435700018.0
2005-01-10 15:15:00,104.393,104.457,104.375,104.457,4157500001.0
2005-01-10 15:30:00,104.462,104.471,104.321,104.327,3406200016.0
2005-01-10 15:45:00,104.352,104.361,104.203,104.224,3643399996.0
2005-01-10 16:00:00,104.232,104.288,104.196,104.271,3469699997.0
2005-01-10 16:15:00,104.285,104.356,104.25,104.295,3142500019.0
2005-01-10 16:30:00,104.303,104.322,104.215,104.215,3323300009.0
2005-01-10 16:45:00,104.223,104.314,104.215,104.298,3297499984.0
2005-01-10 17:00:00,104.303,104.404,104.295,104.391,3576599995.0
2005-01-10 17:15:00,104.382,104.477,104.367,104.414,3476800002.0
2005-01-10 17:30:00,104.413,104.506,104.384,104.384,3228099976.0
2005-01-10 17:45:00,104.39,104.491,104.379,104.449,3928099991.0
2005-01-10 18:00:00,104.453,104.453,104.28,104.36,24678899800.0
2005-01-10 18:15:00,104.35,104.43,104.28,104.31,29248699933.0
2005-01-10 18:30:00,104.349,104.369,104.21,104.338,24196700087.0
2005-01-10 18:45:00,104.329,104.36,104.239,104.293,21540799978.0
2005-01-10 19:00:00,104.317,104.36,104.2,104.341,13892599982.0
2005-01-10 19:15:00,104.333,104.34,104.21,104.297,18143200038.0
2005-01-10 19:30:00,104.304,104.331,104.201,104.294,14936300016.0
2005-01-10 19:45:00,104.283,104.298,104.167,104.195,14040600007.0
2005-01-10 20:00:00,104.22,104.283,104.15,104.274,15986200087.0
2005-01-10 20:15:00,104.286,104.291,104.09,104.12,17135100061.0
2005-01-10 20:30:00,104.12,104.208,104.088,104.153,16612100004.0
2005-01-10 20:45:00,104.155,104.163,104.077,104.1,19509400004.0
2005-01-10 21:00:00,104.119,104.163,104.084,104.094,13454199955.0
2005-01-10 21:15:00,104.09,104.117,104.061,104.097,17849200000.0
2005-01-10 21:30:00,104.095,104.164,104.093,104.125,9413200013.0
2005-01-10 21:45:00,104.122,104.148,104.095,104.095,7056900009.0
2005-01-10 22:00:00,104.12,104.207,104.096,104.156,6766900014.0
2005-01-10 22:15:00,104.168,104.251,104.164,104.185,5182800016.0
2005-01-10 22:30:00,104.2,104.208,104.147,104.16,6632499986.0
2005-01-10 22:45:00,104.171,104.2,104.153,104.158,4814400020.0
2005-01-10 23:00:00,104.16,104.198,104.146,104.169,3651500004.0
2005-01-10 23:15:00,104.157,104.3,104.124,104.267,4035700035.0
2005-01-10 23:30:00,104.286,104.315,104.247,104.279,3537700009.0
2005-01-10 23:45:00,104.31,104.321,104.272,104.299,3132000016.0
2005-01-11 00:00:00,104.311,104.326,104.23,104.238,3991200010.0
2005-01-11 00:15:00,104.26,104.291,104.221,104.222,3532900006.0
2005-01-11 00:30:00,104.222,104.246,104.151,104.238,3692100019.0
2005-01-11 00:45:00,104.238,104.243,104.117,104.18,3421300000.0
2005-01-11 01:00:00,104.181,104.241,104.08,104.15,3316199991.0
2005-01-11 01:15:00,104.168,104.215,104.135,104.215,3349600019.0
2005-01-11 01:30:00,104.218,104.218,104.151,104.185,3573099972.0
2005-01-11 01:45:00,104.188,104.212,104.138,104.159,3966199993.0
2005-01-11 02:00:00,104.17,104.278,104.151,104.278,4115400005.0
2005-01-11 02:15:00,104.278,104.278,104.149,104.169,3301400016.0
2005-01-11 02:30:00,104.169,104.211,104.111,104.174,3878999978.0
2005-01-11 02:45:00,104.173,104.236,104.134,104.134,3528799999.0
2005-01-11 03:00:00,104.142,104.215,104.118,104.159,3679999974.0
2005-01-11 03:15:00,104.172,104.215,104.148,104.205,3868099991.0
2005-01-11 03:30:00,104.19,104.198,104.083,104.096,3520199993.0
2005-01-11 03:45:00,104.122,104.149,104.096,104.096,3200800025.0
2005-01-11 04:00:00,104.093,104.093,103.957,103.982,3461499991.0
2005-01-11 04:15:00,103.995,104.094,103.984,104.035,3593899978.0
2005-01-11 04:30:00,104.032,104.07,103.998,104.031,3293800011.0
2005-01-11 04:45:00,104.039,104.059,104.0,104.04,3402200000.0
2005-01-11 05:00:00,104.053,104.079,104.038,104.049,3749499983.0
2005-01-11 05:15:00,104.045,104.055,104.004,104.027,3612999978.0
2005-01-11 05:30:00,104.022,104.06,103.994,104.048,3641500013.0
2005-01-11 05:45:00,104.059,104.078,103.976,103.987,3407500002.0
2005-01-11 06:00:00,103.995,104.062,103.94,104.053,3890299978.0
2005-01-11 06:15:00,104.05,104.052,103.967,103.97,2889399989.0
2005-01-11 06:30:00,103.969,104.0,103.942,103.988,3432800022.0
2005-01-11 06:45:00,103.965,103.989,103.859,103.928,3843899988.0
2005-01-11 07:00:00,103.94,104.026,103.91,103.944,3977100011.0
2005-01-11 07:15:00,103.919,103.97,103.907,103.967,3037600006.0
2005-01-11 07:30:00,103.955,103.955,103.884,103.905,3033000005.0
2005-01-11 07:45:00,103.892,103.951,103.864,103.919,2997799994.0
2005-01-11 08:00:00,103.925,103.925,103.835,103.858,3195800004.0
2005-01-11 08:15:00,103.87,103.934,103.846,103.934,3341999994.0
2005-01-11 08:30:00,103.948,103.976,103.883,103.942,3465299986.0
2005-01-11 08:45:00,103.937,104.004,103.888,103.976,3643800007.0
2005-01-11 09:00:00,104.003,104.003,103.791,103.856,3365099997.0
2005-01-11 09:15:00,103.87,103.926,103.799,103.849,3334899999.0
2005-01-11 09:30:00,103.832,103.948,103.816,103.91,3457000024.0
2005-01-11 09:45:00,103.915,104.006,103.863,103.999,3375099998.0
2005-01-11 10:00:00,104.007,104.027,103.899,103.932,3508100010.0
2005-01-11 10:15:00,103.947,104.107,103.909,104.059,4039799992.0
2005-01-11 10:30:00,104.065,104.118,104.032,104.099,3390700019.0
2005-01-11 10:45:00,104.103,104.159,104.061,104.148,3302599986.0
2005-01-11 11:00:00,104.166,104.194,104.07,104.115,3808700013.0
2005-01-11 11:15:00,104.118,104.152,104.083,104.099,3484100004.0
2005-01-11 11:30:00,104.122,104.13,104.025,104.042,3293499995.0
2005-01-11 11:45:00,104.043,104.152,104.039,104.088,3461600015.0
2005-01-11 12:00:00,104.093,104.093,103.933,103.933,3999999977.0
2005-01-11 12:15:00,103.95,104.023,103.922,103.936,3727500009.0
2005-01-11 12:30:00,103.945,103.951,103.888,103.895,3818799987.0
2005-01-11 12:45:00,103.912,103.969,103.882,103.955,4233000019.0
2005-01-11 13:00:00,103.975,103.99,103.92,103.94,3369800023.0
2005-01-11 13:15:00,103.937,104.003,103.909,103.916,3171299982.0
2005-01-11 13:30:00,103.919,103.961,103.844,103.851,4064600001.0
2005-01-11 13:45:00,103.838,103.881,103.817,103.854,3229300002.0
2005-01-11 14:00:00,103.862,103.941,103.822,103.91,3386900002.0
2005-01-11 14:15:00,103.92,103.925,103.842,103.85,4002100007.0
2005-01-11 14:30:00,103.846,103.898,103.84,103.877,2977000022.0
2005-01-11 14:45:00,103.877,103.983,103.862,103.977,3045500005.0
2005-01-11 15:00:00,103.986,104.037,103.933,103.988,3003900016.0
2005-01-11 15:15:00,103.967,104.006,103.909,103.971,3907200009.0
2005-01-11 15:30:00,103.972,103.985,103.869,103.945,3580900012.0
2005-01-11 15:45:00,103.945,103.96,103.807,103.898,3702099996.0
2005-01-11 16:00:00,103.913,103.913,103.725,103.805,3530000008.0
2005-01-11 16:15:00,103.818,103.834,103.701,103.723,3666500001.0
2005-01-11 16:30:00,103.728,103.802,103.714,103.794,3524199998.0
2005-01-11 16:45:00,103.788,103.916,103.78,103.864,3902799998.0
2005-01-11 17:00:00,103.87,103.875,103.787,103.8,3344200007.0
2005-01-11 17:15:00,103.799,103.844,103.794,103.829,3879600021.0
2005-01-11 17:30:00,103.824,103.83,103.726,103.828,3770100010.0
2005-01-11 17:45:00,103.806,103.858,103.792,103.848,3472500009.0
2005-01-11 18:00:00,103.828,103.836,103.21,103.31,28222199872.0
2005-01-11 18:15:00,103.3,103.832,103.22,103.32,29845499998.0
2005-01-11 18:30:00,103.803,103.824,103.26,103.576,22661800022.0
2005-01-11 18:45:00,103.581,103.581,103.271,103.342,21222199978.0
2005-01-11 19:00:00,103.344,103.365,103.216,103.302,14414499971.0
2005-01-11 19:15:00,103.317,103.369,103.17,103.315,19455899973.0
2005-01-11 19:30:00,103.32,103.397,103.133,103.191,14982799979.0
2005-01-11 19:45:00,103.175,103.229,103.12,103.213,12721400001.0
2005-01-11 20:00:00,103.222,103.282,103.194,103.207,15172000055.0
2005-01-11 20:15:00,103.222,103.222,103.137,103.16,14260900005.0
2005-01-11 20:30:00,103.21,103.24,103.165,103.215,17178000010.0
2005-01-11 20:45:00,103.207,103.27,103.099,103.23,18711100002.0
2005-01-11 21:00:00,103.24,103.26,103.154,103.23,12910499985.0
2005-01-11 21:15:00,103.248,103.261,103.193,103.215,17401700011.0
2005-01-11 21:30:00,103.213,103.258,103.189,103.211,9508599999.0
2005-01-11 21:45:00,103.223,103.281,103.184,103.244,7839400005.0
2005-01-11 22:00:00,103.25,103.379,103.239,103.324,7289300007.0
2005-01-11 22:15:00,103.34,103.367,103.321,103.34,5116499990.0
2005-01-11 22:30:00,103.34,103.354,103.297,103.35,5822699994.0
2005-01-11 22:45:00,103.352,103.359,103.287,103.33,5374499980.0
2005-01-11 23:00:00,103.345,103.393,103.306,103.34,3526299971.0
2005-01-11 23:15:00,103.332,103.368,103.237,103.253,3231499998.0
2005-01-11 23:30:00,103.258,103.308,103.241,103.289,3236499989.0
2005-01-11 23:45:00,103.3,103.332,103.244,103.296,3969999999.0
2005-01-12 00:00:00,103.308,103.344,103.26,103.32,3990400005.0
2005-01-12 00:15:00,103.317,103.34,103.278,103.297,3279500010.0
2005-01-12 00:30:00,103.305,103.379,103.29,103.351,3899699990.0
2005-01-12 00:45:00,103.367,103.382,103.326,103.34,2530400006.0
2005-01-12 01:00:00,103.345,103.382,103.325,103.376,3721399995.0
2005-01-12 01:15:00,103.378,103.447,103.349,103.418,3275900006.0
2005-01-12 01:30:00,103.429,103.44,103.371,103.416,3345800011.0
2005-01-12 01:45:00,103.389,103.429,103.389,103.397,3199100014.0
2005-01-12 02:00:00,103.422,103.43,103.28,103.313,3432299981.0
2005-01-12 02:15:00,103.305,103.383,103.266,103.351,3663700006.0
2005-01-12 02:30:00,103.36,103.378,103.312,103.338,3481599975.0
2005-01-12 02:45:00,103.353,103.369,103.327,103.367,3202700006.0
2005-01-12 03:00:00,103.368,103.43,103.362,103.362,2838699970.0
2005-01-12 03:15:00,103.377,103.406,103.362,103.382,3409499997.0
2005-01-12 03:30:00,103.372,103.467,103.372,103.44,3607900009.0
2005-01-12 03:45:00,103.437,103.473,103.39,103.464,3316999991.0
2005-01-12 04:00:00,103.456,103.525,103.439,103.475,3890200004.0
2005-01-12 04:15:00,103.458,103.489,103.44,103.444,3529600011.0
2005-01-12 04:30:00,103.455,103.505,103.427,103.505,3041899993.0
2005-01-12 04:45:00,103.5,103.509,103.467,103.467,3125900002.0
2005-01-12 05:00:00,103.481,103.481,103.372,103.411,3249800012.0
2005-01-12 05:15:00,103.423,103.462,103.419,103.449,3604200015.0
2005-01-12 05:30:00,103.448,103.461,103.343,103.366,4120399980.0
2005-01-12 05:45:00,103.364,103.458,103.342,103.438,3570500024.0
2005-01-12 06:00:00,103.435,103.46,103.417,103.444,3848199999.0
2005-01-12 06:15:00,103.44,103.492,103.417,103.458,3504000007.0
2005-01-12 06:30:00,103.455,103.467,103.405,103.445,3204699999.0
2005-01-12 06:45:00,103.44,103.459,103.391,103.437,3723299996.0
2005-01-12 07:00:00,103.431,103.46,103.402,103.451,3174099996.0
2005-01-12 07:15:00,103.468,103.468,103.418,103.442,3318599994.0
2005-01-12 07:30:00,103.445,103.457,103.417,103.43,3107799999.0
2005-01-12 07:45:00,103.422,103.44,103.391,103.421,2962900006.0
2005-01-12 08:00:00,103.425,103.441,103.34,103.37,3228700009.0
2005-01-12 08:15:00,103.381,103.412,103.35,103.384,3612499988.0
2005-01-12 08:30:00,103.387,103.421,103.372,103.393,3779599999.0
2005-01-12 08:45:00,103.396,103.411,103.309,103.309,3511300008.0
2005-01-12 09:00:00,103.32,103.351,103.267,103.329,3998700010.0
2005-01-12 09:15:00,103.335,103.335,103.25,103.259,2846600002.0
2005-01-12 09:30:00,103.268,103.331,103.255,103.291,4082900018.0
2005-01-12 09:45:00,103.285,103.294,103.187,103.204,3739700008.0
2005-01-12 10:00:00,103.208,103.251,103.188,103.23,3403100016.0
2005-01-12 10:15:00,103.243,103.365,103.197,103.328,4137600018.0
2005-01-12 10:30:00,103.332,103.354,103.305,103.342,3291000006.0
2005-01-12 10:45:00,103.355,103.406,103.298,103.298,3863800015.0
2005-01-12 11:00:00,103.301,103.379,103.296,103.374,3533900007.0
2005-01-12 11:15:00,103.388,103.48,103.388,103.451,3293199991.0
2005-01-12 11:30:00,103.463,103.519,103.424,103.454,2888599994.0
2005-01-12 11:45:00,103.462,103.48,103.378,103.44,3740999996.0
2005-01-12 12:00:00,103.442,103.518,103.393,103.492,3414099989.0
2005-01-12 12:15:00,103.508,103.508,103.392,103.408,3541100005.0
2005-01-12 12:30:00,103.413,103.45,103.385,103.401,3452999996.0
2005-01-12 12:45:00,103.429,103.429,103.303,103.315,3884099993.0
2005-01-12 13:00:00,103.318,103.341,103.286,103.305,3216900011.0
2005-01-12 13:15:00,103.307,103.36,103.184,103.218,3166199983.0
2005-01-12 13:30:00,103.232,103.279,103.186,103.218,3460600000.0
2005-01-12 13:45:00,103.228,103.293,103.15,103.152,4152699998.0
2005-01-12 14:00:00,103.147,103.204,103.062,103.07,3170599995.0
2005-01-12 14:15:00,103.078,103.088,102.98,103.049,3412400004.0
2005-01-12 14:30:00,103.052,103.104,102.988,103.012,3541600008.0
2005-01-12 14:45:00,103.023,103.048,102.995,103.026,2832900010.0
2005-01-12 15:00:00,103.025,103.121,102.993,103.069,3325799982.0
2005-01-12 15:15:00,103.095,103.176,103.057,103.102,3185900007.0
2005-01-12 15:30:00,103.08,103.08,102.314,102.438,3508200001.0
2005-01-12 15:45:00,102.458,102.477,102.167,102.183,4003300006.0
2005-01-12 16:00:00,102.2,102.437,102.127,102.406,3396100004.0
2005-01-12 16:15:00,102.408,102.594,102.401,102.499,3107500015.0
2005-01-12 16:30:00,102.505,102.535,102.476,102.494,3152800008.0
2005-01-12 16:45:00,102.502,102.511,102.251,102.302,3306099993.0
2005-01-12 17:00:00,102.273,102.407,102.209,102.336,3985099996.0
2005-01-12 17:15:00,102.332,102.437,102.248,102.359,3627200007.0
2005-01-12 17:30:00,102.347,102.401,102.288,102.372,3595299993.0
2005-01-12 17:45:00,102.365,102.398,102.335,102.352,3555200010.0
2005-01-12 18:00:00,102.363,102.416,102.26,102.36,28991300169.0
2005-01-12 18:15:00,102.37,102.439,102.31,102.32,25113600125.0
2005-01-12 18:30:00,102.422,102.437,102.283,102.289,20819000005.0
2005-01-12 18:45:00,102.292,102.303,102.243,102.293,21266199956.0
2005-01-12 19:00:00,102.301,102.352,102.264,102.345,14162000076.0
2005-01-12 19:15:00,102.368,102.385,102.22,102.317,18594399957.0
2005-01-12 19:30:00,102.328,102.366,102.287,102.336,15805400020.0
2005-01-12 19:45:00,102.317,102.339,102.276,102.295,13200999975.0
2005-01-12 20:00:00,102.31,102.31,102.219,102.251,14382100030.0
2005-01-12 20:15:00,102.237,102.269,102.217,102.243,17490200017.0
2005-01-12 20:30:00,102.31,102.341,102.201,102.323,17817500002.0
2005-01-12 20:45:00,102.336,102.359,102.26,102.32,20262399991.0
2005-01-12 21:00:00,102.27,102.301,102.219,102.26,13791300003.0
2005-01-12 21:15:00,102.26,102.32,102.236,102.295,18938799987.0
2005-01-12 21:30:00,102.31,102.343,102.282,102.343,9191300023.0
2005-01-12 21:45:00,102.345,102.353,102.284,102.313,6986999999.0
2005-01-12 22:00:00,102.329,102.373,102.302,102.327,7103199987.0
2005-01-12 22:15:00,102.364,102.398,102.3,102.347,5239900007.0
2005-01-12 22:30:00,102.353,102.387,102.333,102.375,5778800000.0
2005-01-12 22:45:00,102.359,102.387,102.319,102.353,5504400013.0
2005-01-12 23:00:00,102.358,102.413,102.326,102.406,3434999993.0
2005-01-12 23:15:00,102.412,102.428,102.358,102.397,3427199995.0
2005-01-12 23:30:00,102.406,102.425,102.36,102.401,3242200016.0
2005-01-12 23:45:00,102.38,102.421,102.359,102.413,3689699985.0
2005-01-13 00:00:00,102.417,102.446,102.344,102.358,3527300009.0
2005-01-13 00:15:00,102.352,102.352,102.249,102.298,3190500012.0
2005-01-13 00:30:00,102.305,102.357,102.285,102.308,4000399993.0
2005-01-13 00:45:00,102.327,102.415,102.3,102.409,2671900006.0
2005-01-13 01:00:00,102.4,102.444,102.368,102.413,3428800010.0
2005-01-13 01:15:00,102.405,102.508,102.386,102.46,3361399987.0
2005-01-13 01:30:00,102.458,102.487,102.416,102.428,3058199980.0
2005-01-13 01:45:00,102.422,102.471,102.401,102.466,3716899990.0
2005-01-13 02:00:00,102.457,102.46,102.309,102.341,3318900019.0
2005-01-13 02:15:00,102.352,102.498,102.318,102.491,3145499996.0
2005-01-13 02:30:00,102.493,102.503,102.412,102.469,4183699959.0
2005-01-13 02:45:00,102.481,102.502,102.421,102.491,3368700004.0
2005-01-13 03:00:00,102.5,102.54,102.478,102.489,3468800023.0
2005-01-13 03:15:00,102.51,102.518,102.437,102.463,3661199979.0
2005-01-13 03:30:00,102.45,102.482,102.43,102.456,3494999981.0
2005-01-13 03:45:00,102.46,102.537,102.422,102.525,3397400002.0
2005-01-13 04:00:00,102.53,102.562,102.473,102.484,3343499997.0
2005-01-13 04:15:00,102.49,102.517,102.459,102.517,3590899990.0
2005-01-13 04:30:00,102.51,102.549,102.497,102.547,3081500012.0
2005-01-13 04:45:00,102.553,102.562,102.486,102.507,3215300011.0
2005-01-13 05:00:00,102.537,102.569,102.524,102.545,3954000001.0
2005-01-13 05:15:00,102.55,102.57,102.525,102.525,3446899994.0
2005-01-13 05:30:00,102.522,102.56,102.499,102.542,3721000003.0
2005-01-13 05:45:00,102.558,102.57,102.515,102.558,3242100012.0
2005-01-13 06:00:00,102.543,102.571,102.512,102.539,3674499987.0
2005-01-13 06:15:00,102.532,102.555,102.497,102.501,3441899981.0
2005-01-13 06:30:00,102.496,102.506,102.448,102.487,3550900009.0
2005-01-13 06:45:00,102.48,102.496,102.408,102.428,2959300007.0
2005-01-13 07:00:00,102.421,102.467,102.4,102.457,3842700000.0
2005-01-13 07:15:00,102.46,102.468,102.382,102.416,2763799982.0
2005-01-13 07:30:00,102.382,102.436,102.382,102.402,3432600012.0
2005-01-13 07:45:00,102.406,102.406,102.32,102.35,3464200011.0
2005-01-13 08:00:00,102.339,102.373,102.264,102.277,3705599995.0
2005-01-13 08:15:00,102.273,102.316,102.269,102.302,3466000013.0
2005-01-13 08:30:00,102.318,102.332,102.237,102.267,3038599993.0
2005-01-13 08:45:00,102.277,102.351,102.217,102.344,3304999995.0
2005-01-13 09:00:00,102.367,102.389,102.27,102.27,3284300005.0
2005-01-13 09:15:00,102.283,102.345,102.273,102.303,3451400030.0
2005-01-13 09:30:00,102.319,102.344,102.271,102.293,3269400011.0
2005-01-13 09:45:00,102.29,102.356,102.276,102.32,3042600005.0
2005-01-13 10:00:00,102.322,102.361,102.278,102.314,3037600013.0
2005-01-13 10:15:00,102.32,102.419,102.31,102.35,4082599996.0
2005-01-13 10:30:00,102.335,102.335,102.239,102.295,3419800013.0
2005-01-13 10:45:00,102.295,102.37,102.27,102.355,3782000016.0
2005-01-13 11:00:00,102.376,102.38,102.299,102.324,3516999998.0
2005-01-13 11:15:00,102.335,102.353,102.284,102.336,3223300011.0
2005-01-13 11:30:00,102.355,102.387,102.322,102.371,2665600007.0
2005-01-13 11:45:00,102.37,102.45,102.352,102.44,3352399992.0
2005-01-13 12:00:00,102.46,102.542,102.412,102.438,3445900004.0
2005-01-13 12:15:00,102.455,102.54,102.438,102.53,3443800006.0
2005-01-13 12:30:00,102.533,102.604,102.495,102.535,3040600002.0
2005-01-13 12:45:00,102.572,102.816,102.572,102.665,4177499992.0
2005-01-13 13:00:00,102.687,102.738,102.561,102.561,3058999994.0
2005-01-13 13:15:00,102.559,102.566,102.474,102.546,3429300004.0
2005-01-13 13:30:00,102.552,102.579,102.499,102.552,3568400001.0
2005-01-13 13:45:00,102.548,102.638,102.53,102.615,3645700009.0
2005-01-13 14:00:00,102.622,102.675,102.581,102.593,3370400007.0
2005-01-13 14:15:00,102.608,102.724,102.585,102.715,4017600010.0
2005-01-13 14:30:00,102.707,102.74,102.644,102.707,3682399982.0
2005-01-13 14:45:00,102.705,102.705,102.58,102.59,3441700002.0
2005-01-13 15:00:00,102.592,102.593,102.489,102.535,3049900003.0
2005-01-13 15:15:00,102.524,102.597,102.443,102.595,3969699979.0
2005-01-13 15:30:00,102.592,102.596,102.439,102.495,3755399995.0
2005-01-13 15:45:00,102.503,102.535,102.361,102.531,3204500004.0
2005-01-13 16:00:00,102.538,102.56,102.29,102.295,2919899993.0
2005-01-13 16:15:00,102.303,102.435,102.299,102.378,3372599986.0
2005-01-13 16:30:00,102.371,102.428,102.345,102.379,3544100022.0
2005-01-13 16:45:00,102.397,102.457,102.38,102.415,3381900003.0
2005-01-13 17:00:00,102.475,102.48,102.353,102.429,3913000002.0
2005-01-13 17:15:00,102.422,102.428,102.36,102.36,3104299993.0
2005-01-13 17:30:00,102.363,102.399,102.325,102.347,3344000004.0
2005-01-13 17:45:00,102.355,102.394,102.323,102.364,3839099994.0
2005-01-13 18:00:00,102.356,102.55,102.299,102.46,25880600008.0
2005-01-13 18:15:00,102.47,102.51,102.291,102.47,22098599840.0
2005-01-13 18:30:00,102.354,102.58,102.351,102.437,21927399923.0
2005-01-13 18:45:00,102.48,102.604,102.425,102.475,19181400003.0
2005-01-13 19:00:00,102.487,102.554,102.437,102.441,14003499992.0
2005-01-13 19:15:00,102.47,102.6,102.426,102.489,19554200013.0
2005-01-13 19:30:00,102.495,102.588,102.458,102.476,15744400037.0
2005-01-13 19:45:00,102.503,102.589,102.434,102.541,14662800017.0
2005-01-13 20:00:00,102.557,102.6,102.478,102.485,16153499978.0
2005-01-13 20:15:00,102.485,102.609,102.478,102.57,14699899995.0
2005-01-13 20:30:00,102.56,102.622,102.519,102.54,13951499941.0
2005-01-13 20:45:00,102.545,102.657,102.46,102.46,17852899976.0
2005-01-13 21:00:00,102.47,102.659,102.46,102.536,13357799989.0
2005-01-13 21:15:00,102.539,102.593,102.516,102.559,17577200004.0
2005-01-13 21:30:00,102.57,102.621,102.554,102.621,9233500000.0
2005-01-13 21:45:00,102.626,102.638,102.469,102.472,7070699995.0
2005-01-13 22:00:00,102.491,102.508,102.438,102.443,7185399993.0
2005-01-13 22:15:00,102.444,102.5,102.434,102.482,5178600019.0
2005-01-13 22:30:00,102.483,102.52,102.472,102.516,5899899993.0
2005-01-13 22:45:00,102.492,102.492,102.36,102.375,4932900018.0
2005-01-13 23:00:00,102.391,102.457,102.365,102.394,3608100003.0
2005-01-13 23:15:00,102.401,102.429,102.345,102.35,3731400008.0
2005-01-13 23:30:00,102.36,102.391,102.327,102.386,3700999993.0
2005-01-13 23:45:00,102.389,102.414,102.355,102.356,3544099991.0
2005-01-14 00:00:00,102.368,102.419,102.35,102.419,2958800009.0
2005-01-14 00:15:00,102.415,102.43,102.381,102.404,3351300009.0
2005-01-14 00:30:00,102.41,102.457,102.39,102.441,3388300005.0
2005-01-14 00:45:00,102.467,102.467,102.384,102.416,2846400004.0
2005-01-14 01:00:00,102.407,102.443,102.369,102.42,3503499995.0
2005-01-14 01:15:00,102.405,102.442,102.377,102.391,3086899998.0
2005-01-14 01:30:00,102.4,102.44,102.374,102.425,3292699984.0
2005-01-14 01:45:00,102.418,102.488,102.413,102.466,2881900002.0
2005-01-14 02:00:00,102.463,102.478,102.413,102.464,3921700008.0
2005-01-14 02:15:00,102.486,102.541,102.461,102.47,3620199994.0
2005-01-14 02:30:00,102.481,102.5,102.44,102.47,3348700000.0
2005-01-14 02:45:00,102.466,102.508,102.416,102.457,3773300005.0
2005-01-14 03:00:00,102.452,102.577,102.431,102.533,3505100002.0
2005-01-14 03:15:00,102.548,102.563,102.517,102.545,3641300002.0
2005-01-14 03:30:00,102.53,102.579,102.516,102.579,3332700002.0
2005-01-14 03:45:00,102.59,102.724,102.576,102.605,3615500002.0
2005-01-14 04:00:00,102.622,102.797,102.611,102.797,3734699995.0
2005-01-14 04:15:00,102.82,102.875,102.735,102.756,3614400002.0
2005-01-14 04:30:00,102.742,102.871,102.695,102.86,3414499990.0
2005-01-14 04:45:00,102.899,102.963,102.741,102.763,4011400007.0
2005-01-14 05:00:00,102.753,102.78,102.671,102.753,4253899974.0
2005-01-14 05:15:00,102.76,102.828,102.745,102.81,3822499994.0
2005-01-14 05:30:00,102.802,102.829,102.768,102.786,3376200008.0
2005-01-14 05:45:00,102.777,102.829,102.738,102.786,3508800015.0
2005-01-14 06:00:00,102.773,102.79,102.718,102.726,3730400007.0
2005-01-14 06:15:00,102.722,102.814,102.705,102.808,3440600000.0
2005-01-14 06:30:00,102.787,103.0,102.787,102.971,3818000003.0
2005-01-14 06:45:00,102.982,102.993,102.861,102.917,3026600004.0
2005-01-14 07:00:00,102.917,102.917,102.693,102.744,3447900013.0
2005-01-14 07:15:00,102.757,102.803,102.72,102.793,3420500017.0
2005-01-14 07:30:00,102.787,102.793,102.721,102.782,3332900024.0
2005-01-14 07:45:00,102.792,103.001,102.786,102.985,3148299993.0
2005-01-14 08:00:00,102.964,103.156,102.926,103.077,3597599993.0
2005-01-14 08:15:00,103.073,103.073,102.861,102.94,4082999985.0
2005-01-14 08:30:00,102.955,103.08,102.827,102.881,3787899980.0
2005-01-14 08:45:00,102.893,103.043,102.88,103.016,3261900010.0
2005-01-14 09:00:00,103.021,103.078,102.899,102.934,3964599993.0
2005-01-14 09:15:00,102.931,103.074,102.92,103.054,3704199991.0
2005-01-14 09:30:00,103.064,103.118,102.975,103.087,4099100008.0
2005-01-14 09:45:00,103.098,103.098,102.953,102.967,3311099995.0
2005-01-14 10:00:00,102.962,102.966,102.889,102.921,3713000013.0
2005-01-14 10:15:00,102.927,102.93,102.806,102.831,3735100007.0
2005-01-14 10:30:00,102.843,102.914,102.781,102.804,3207899977.0
2005-01-14 10:45:00,102.825,102.921,102.81,102.854,3843400000.0
2005-01-14 11:00:00,102.868,102.958,102.831,102.873,3518599999.0
2005-01-14 11:15:00,102.862,102.869,102.784,102.784,3280500010.0
2005-01-14 11:30:00,102.793,102.838,102.623,102.623,3157600000.0
2005-01-14 11:45:00,102.63,102.669,102.537,102.537,4053399999.0
2005-01-14 12:00:00,102.528,102.619,102.513,102.591,3669899991.0
2005-01-14 12:15:00,102.613,102.626,102.495,102.503,3455500003.0
2005-01-14 12:30:00,102.517,102.596,102.503,102.553,3708800014.0
2005-01-14 12:45:00,102.583,102.699,102.557,102.642,3832200000.0
2005-01-14 13:00:00,102.645,102.67,102.589,102.589,3668200006.0
2005-01-14 13:15:00,102.606,102.606,102.509,102.575,3083599997.0
2005-01-14 13:30:00,102.574,102.595,102.535,102.569,4001599992.0
2005-01-14 13:45:00,102.587,102.649,102.56,102.636,3708200018.0
2005-01-14 14:00:00,102.64,102.689,102.614,102.681,3466099995.0
2005-01-14 14:15:00,102.698,102.706,102.586,102.654,4226899997.0
2005-01-14 14:30:00,102.652,102.675,102.576,102.59,3403500005.0
2005-01-14 14:45:00,102.607,102.61,102.505,102.515,3454500010.0
2005-01-14 15:00:00,102.505,102.591,102.499,102.562,3969899973.0
2005-01-14 15:15:00,102.574,102.574,102.385,102.476,3838499985.0
2005-01-14 15:30:00,102.498,102.518,102.378,102.487,3602900005.0
2005-01-14 15:45:00,102.491,102.601,102.427,102.585,3595200015.0
2005-01-14 16:00:00,102.602,102.604,102.518,102.565,3734999985.0
2005-01-14 16:15:00,102.6,102.771,102.585,102.729,3754100000.0
2005-01-14 16:30:00,102.74,102.76,102.561,102.57,3428200009.0
2005-01-14 16:45:00,102.564,102.578,102.421,102.5,3705699998.0
2005-01-14 17:00:00,102.505,102.505,102.152,102.251,3981900012.0
2005-01-14 17:15:00,102.247,102.322,102.203,102.246,3635000008.0
2005-01-14 17:30:00,102.238,102.356,102.216,102.345,4044600005.0
2005-01-14 17:45:00,102.338,102.585,102.324,102.506,3807999985.0
2005-01-14 18:00:00,102.513,102.567,102.29,102.31,24553600041.0
2005-01-14 18:15:00,102.29,102.51,102.15,102.17,22878199962.0
2005-01-14 18:30:00,102.491,102.581,102.04,102.466,23292400026.0
2005-01-14 18:45:00,102.485,102.549,102.463,102.501,21139600055.0
2005-01-14 19:00:00,102.499,102.521,102.271,102.32,14203900027.0
2005-01-14 19:15:00,102.32,102.32,101.95,102.172,17736799992.0
2005-01-14 19:30:00,102.169,102.236,102.012,102.207,15752100013.0
2005-01-14 19:45:00,102.215,102.241,102.004,102.035,14813999977.0
2005-01-14 20:00:00,102.045,102.061,101.852,101.941,15683400057.0
2005-01-14 20:15:00,101.955,101.988,101.82,101.82,15239300019.0
2005-01-14 20:30:00,101.81,102.031,101.75,101.953,13453699973.0
2005-01-14 20:45:00,101.958,102.089,101.9,101.9,19555600042.0
2005-01-14 21:00:00,101.97,101.991,101.891,101.893,13161700034.0
2005-01-14 21:15:00,101.883,101.912,101.8,101.843,18001200015.0
2005-01-14 21:30:00,101.841,101.88,101.766,101.855,9748100038.0
2005-01-14 21:45:00,101.884,101.954,101.836,101.912,7710000006.0
2005-01-14 22:00:00,101.92,101.953,101.877,101.938,7248300001.0
2005-01-14 22:15:00,101.948,101.989,101.903,101.987,5430900015.0
2005-01-14 22:30:00,101.975,102.017,101.957,101.981,6194599991.0
2005-01-14 22:45:00,101.991,102.035,101.97,101.994,5524600003.0
2005-01-14 23:00:00,102.022,102.071,101.987,101.994,3663400015.0
2005-01-14 23:15:00,102.011,102.03,101.991,102.018,3549500015.0
2005-01-14 23:30:00,102.01,102.067,101.998,102.067,3493999994.0
2005-01-14 23:45:00,102.05,102.109,102.004,102.01,3257900008.0
2005-01-17 00:00:00,101.995,102.0,101.857,101.902,3357100006.0
2005-01-17 00:15:00,101.905,101.983,101.872,101.969,3608400007.0
2005-01-17 00:30:00,101.98,101.984,101.891,101.91,4565399997.0
2005-01-17 00:45:00,101.928,102.019,101.911,102.015,3215099991.0
2005-01-17 01:00:00,102.02,102.07,101.99,102.008,3368000007.0
2005-01-17 01:15:00,102.026,102.03,101.887,101.946,3743400005.0
2005-01-17 01:30:00,101.933,102.006,101.933,101.993,3045400005.0
2005-01-17 01:45:00,101.992,102.011,101.948,101.988,3398900026.0
2005-01-17 02:00:00,102.013,102.09,101.996,102.05,3473400015.0
2005-01-17 02:15:00,102.051,102.067,102.011,102.055,3300400010.0
2005-01-17 02:30:00,102.064,102.149,102.039,102.11,3207300014.0
2005-01-17 02:45:00,102.112,102.14,102.083,102.101,3875099983.0
2005-01-17 03:00:00,102.085,102.101,101.98,102.035,3426800008.0
2005-01-17 03:15:00,102.049,102.068,101.991,102.02,3527200016.0
2005-01-17 03:30:00,102.01,102.083,102.01,102.067,3832600009.0
2005-01-17 03:45:00,102.06,102.101,102.034,102.085,3405100010.0
2005-01-17 04:00:00,102.087,102.123,102.049,102.071,3609199996.0
2005-01-17 04:15:00,102.073,102.085,102.043,102.074,3324699992.0
2005-01-17 04:30:00,102.072,102.092,102.048,102.088,3438499993.0
2005-01-17 04:45:00,102.09,102.14,102.066,102.095,3150000000.0
2005-01-17 05:00:00,102.09,102.113,102.053,102.107,3598199992.0
2005-01-17 05:15:00,102.093,102.12,102.075,102.094,3315000013.0
2005-01-17 05:30:00,102.1,102.12,102.064,102.084,4006000001.0
2005-01-17 05:45:00,102.09,102.108,102.039,102.058,3382300008.0
2005-01-17 06:00:00,102.059,102.073,102.02,102.047,3075200004.0
2005-01-17 06:15:00,102.045,102.077,102.027,102.056,3664199992.0
2005-01-17 06:30:00,102.057,102.099,102.039,102.078,3354599991.0
2005-01-17 06:45:00,102.065,102.142,102.065,102.139,2995199996.0
2005-01-17 07:00:00,102.123,102.144,102.109,102.127,3675799995.0
2005-01-17 07:15:00,102.13,102.152,102.092,102.14,3458699970.0
2005-01-17 07:30:00,102.127,102.141,102.103,102.132,3196200013.0
2005-01-17 07:45:00,102.13,102.142,102.092,102.116,3134100003.0
2005-01-17 08:00:00,102.106,102.133,102.092,102.101,3746700006.0
2005-01-17 08:15:00,102.101,102.159,102.084,102.155,3488700007.0
2005-01-17 08:30:00,102.144,102.177,102.118,102.158,3237199980.0
2005-01-17 08:45:00,102.153,102.153,102.08,102.092,4020200012.0
2005-01-17 09:00:00,102.091,102.118,102.054,102.095,3871600015.0
2005-01-17 09:15:00,102.106,102.106,101.988,101.995,3095900007.0
2005-01-17 09:30:00,102.004,102.031,101.879,101.946,3111000013.0
2005-01-17 09:45:00,101.964,102.056,101.929,102.039,2923299993.0
2005-01-17 10:00:00,102.054,102.071,101.938,101.95,3617300013.0
2005-01-17 10:15:00,101.963,101.97,101.718,101.824,4075699993.0
2005-01-17 10:30:00,101.831,101.869,101.791,101.813,3718800006.0
2005-01-17 10:45:00,101.823,101.838,101.705,101.779,3412199999.0
2005-01-17 11:00:00,101.786,101.801,101.672,101.71,3487999997.0
2005-01-17 11:15:00,101.728,101.826,101.702,101.806,3682400011.0
2005-01-17 11:30:00,101.81,101.902,101.81,101.877,3667600011.0
2005-01-17 11:45:00,101.897,101.899,101.803,101.854,4060300008.0
2005-01-17 12:00:00,101.872,101.931,101.82,101.843,3364999998.0
2005-01-17 12:15:00,101.882,101.905,101.831,101.858,2948200001.0
2005-01-17 12:30:00,101.861,101.896,101.83,101.858,3514900008.0
2005-01-17 12:45:00,101.88,101.968,101.853,101.939,4400199993.0
2005-01-17 13:00:00,101.925,101.961,101.851,101.941,3300799988.0
2005-01-17 13:15:00,101.937,101.937,101.869,101.895,3626600011.0
2005-01-17 13:30:00,101.901,101.918,101.842,101.842,3808799999.0
2005-01-17 13:45:00,101.84,101.85,101.727,101.766,3759699973.0
2005-01-17 14:00:00,101.78,101.83,101.748,101.784,3254199992.0
2005-01-17 14:15:00,101.807,101.844,101.778,101.832,3832800010.0
2005-01-17 14:30:00,101.822,101.933,101.82,101.885,3436300020.0
2005-01-17 14:45:00,101.91,101.959,101.886,101.911,3257900007.0
2005-01-17 15:00:00,101.936,102.028,101.903,102.022,4086499980.0
2005-01-17 15:15:00,102.009,102.025,101.935,101.994,3533100005.0
2005-01-17 15:30:00,102.017,102.065,101.946,102.032,3947100008.0
2005-01-17 15:45:00,102.038,102.068,101.948,101.948,2904600005.0
2005-01-17 16:00:00,101.955,102.034,101.926,102.03,4621399999.0
2005-01-17 16:15:00,102.017,102.097,101.998,102.035,3179700006.0
2005-01-17 16:30:00,102.031,102.084,101.995,102.018,3798200015.0
2005-01-17 16:45:00,102.03,102.076,101.981,102.049,3198899999.0
2005-01-17 17:00:00,102.048,102.07,101.922,101.961,3954399988.0
2005-01-17 17:15:00,101.959,102.037,101.939,102.002,3810700006.0
2005-01-17 17:30:00,101.992,102.028,101.974,101.995,2896499991.0
2005-01-17 17:45:00,102.008,102.047,101.97,102.028,3585599989.0
2005-01-17 18:00:00,102.023,102.12,101.995,102.07,23966400132.0
2005-01-17 18:15:00,102.07,102.07,101.96,101.96,20245200007.0
2005-01-17 18:30:00,101.984,102.06,101.957,102.019,18437499994.0
2005-01-17 18:45:00,102.01,102.072,101.946,102.069,20929299984.0
2005-01-17 19:00:00,102.069,102.122,102.038,102.069,12900999988.0
2005-01-17 19:15:00,102.077,102.08,102.019,102.065,20577399986.0
2005-01-17 19:30:00,102.058,102.081,102.022,102.063,15467000001.0
2005-01-17 19:45:00,102.049,102.091,101.979,102.023,14996300019.0
2005-01-17 20:00:00,102.018,102.07,101.985,102.039,14571500046.0
2005-01-17 20:15:00,102.05,102.11,102.0,102.1,13830700007.0
2005-01-17 20:30:00,102.11,102.11,102.001,102.028,12074200000.0
2005-01-17 20:45:00,102.051,102.09,101.995,102.07,18300400018.0
2005-01-17 21:00:00,102.048,102.102,102.02,102.102,11794100012.0
2005-01-17 21:15:00,102.087,102.112,102.033,102.112,18365500006.0
2005-01-17 21:30:00,102.117,102.132,102.077,102.132,9208899996.0
2005-01-17 21:45:00,102.131,102.136,102.054,102.086,7061799966.0
2005-01-17 22:00:00,102.088,102.112,102.048,102.077,6816900023.0
2005-01-17 22:15:00,102.104,102.132,102.072,102.073,5302100011.0
2005-01-17 22:30:00,102.077,102.123,102.061,102.123,6245399995.0
2005-01-17 22:45:00,102.103,102.134,102.085,102.111,4606799982.0
2005-01-17 23:00:00,102.104,102.131,101.954,102.041,4053699989.0
2005-01-17 23:15:00,102.013,102.084,101.979,102.07,3560500006.0
2005-01-17 23:30:00,102.068,102.09,101.98,102.076,3200800008.0
2005-01-17 23:45:00,102.074,102.106,102.043,102.087,3236900002.0
2005-01-18 00:00:00,102.091,102.156,102.082,102.156,3788700005.0
2005-01-18 00:15:00,102.141,102.16,102.104,102.134,3035499986.0
2005-01-18 00:30:00,102.127,102.165,102.093,102.132,3539400004.0
2005-01-18 00:45:00,102.137,102.256,102.137,102.215,3314499997.0
2005-01-18 01:00:00,102.22,102.297,102.186,102.292,3567299991.0
2005-01-18 01:15:00,102.308,102.31,102.156,102.164,3440000009.0
2005-01-18 01:30:00,102.155,102.199,102.129,102.183,3384400007.0
2005-01-18 01:45:00,102.201,102.291,102.175,102.223,3366600000.0
2005-01-18 02:00:00,102.235,102.297,102.204,102.248,4090000015.0
2005-01-18 02:15:00,102.251,102.294,102.187,102.247,3414099996.0
2005-01-18 02:30:00,102.248,102.305,102.196,102.299,4325300008.0
2005-01-18 02:45:00,102.317,102.418,102.288,102.403,4142899996.0
2005-01-18 03:00:00,102.42,102.441,102.382,102.382,3929399995.0
2005-01-18 03:15:00,102.396,102.52,102.345,102.464,3189699977.0
2005-01-18 03:30:00,102.47,102.491,102.427,102.49,3077000019.0
2005-01-18 03:45:00,102.497,102.584,102.479,102.579,3890400006.0
2005-01-18 04:00:00,102.582,102.589,102.502,102.568,3874599992.0
2005-01-18 04:15:00,102.573,102.595,102.512,102.524,3538799990.0
2005-01-18 04:30:00,102.53,102.539,102.418,102.482,3611900001.0
2005-01-18 04:45:00,102.49,102.518,102.449,102.473,3317700001.0
2005-01-18 05:00:00,102.49,102.492,102.394,102.412,3174099990.0
2005-01-18 05:15:00,102.42,102.452,102.359,102.363,3612399999.0
2005-01-18 05:30:00,102.359,102.359,102.294,102.345,3652999984.0
2005-01-18 05:45:00,102.361,102.376,102.305,102.342,2963400013.0
2005-01-18 06:00:00,102.335,102.489,102.315,102.483,3911800018.0
2005-01-18 06:15:00,102.492,102.501,102.418,102.479,4137800005.0
2005-01-18 06:30:00,102.465,102.491,102.432,102.45,3385899990.0
2005-01-18 06:45:00,102.45,102.463,102.39,102.404,3500200017.0
2005-01-18 07:00:00,102.413,102.567,102.41,102.567,3884599997.0
2005-01-18 07:15:00,102.57,102.661,102.555,102.608,3130899999.0
2005-01-18 07:30:00,102.597,102.628,102.558,102.565,3614799995.0
2005-01-18 07:45:00,102.558,102.615,102.533,102.549,3509600010.0
2005-01-18 08:00:00,102.57,102.62,102.533,102.604,3230199993.0
2005-01-18 08:15:00,102.605,102.62,102.508,102.541,3660500004.0
2005-01-18 08:30:00,102.53,102.542,102.462,102.484,3838399992.0
2005-01-18 08:45:00,102.466,102.52,102.449,102.479,3403399998.0
2005-01-18 09:00:00,102.488,102.599,102.454,102.562,3549700008.0
2005-01-18 09:15:00,102.572,102.661,102.566,102.645,3575900015.0
2005-01-18 09:30:00,102.644,102.661,102.587,102.648,4135800006.0
2005-01-18 09:45:00,102.644,102.651,102.494,102.554,3076400000.0
2005-01-18 10:00:00,102.577,102.645,102.54,102.562,3623500007.0
2005-01-18 10:15:00,102.588,102.605,102.514,102.603,3893799986.0
2005-01-18 10:30:00,102.63,102.67,102.546,102.59,3232700010.0
2005-01-18 10:45:00,102.591,102.607,102.5,102.501,3113699976.0
2005-01-18 11:00:00,102.517,102.591,102.503,102.591,4202800026.0
2005-01-18 11:15:00,102.587,102.758,102.575,102.718,3418300000.0
2005-01-18 11:30:00,102.723,102.802,102.684,102.717,3141900004.0
2005-01-18 11:45:00,102.742,102.855,102.732,102.797,4064699973.0
2005-01-18 12:00:00,102.788,102.834,102.721,102.786,4028199998.0
2005-01-18 12:15:00,102.792,102.85,102.777,102.843,3934800002.0
2005-01-18 12:30:00,102.858,102.933,102.84,102.881,3865699988.0
2005-01-18 12:45:00,102.887,102.962,102.843,102.892,4075700006.0
2005-01-18 13:00:00,102.888,102.889,102.742,102.806,3889700009.0
2005-01-18 13:15:00,102.823,102.833,102.729,102.771,3174099984.0
2005-01-18 13:30:00,102.788,102.802,102.682,102.695,4090900025.0
2005-01-18 13:45:00,102.718,102.825,102.695,102.737,3108299987.0
2005-01-18 14:00:00,102.755,102.799,102.691,102.697,3711800009.0
2005-01-18 14:15:00,102.702,102.728,102.643,102.693,3519200001.0
2005-01-18 14:30:00,102.692,102.765,102.673,102.744,3487600007.0
2005-01-18 14:45:00,102.765,102.789,102.46,102.739,3314899992.0
2005-01-18 15:00:00,102.736,102.752,102.59,102.629,3101099991.0
2005-01-18 15:15:00,102.631,102.631,102.446,102.474,3543099992.0
2005-01-18 15:30:00,102.495,102.532,102.408,102.431,3876099977.0
2005-01-18 15:45:00,102.456,102.496,102.397,102.397,3801099984.0
2005-01-18 16:00:00,102.48,102.65,102.458,102.65,6689099995.0
2005-01-18 16:15:00,102.66,102.73,102.65,102.72,5132799992.0
2005-01-18 16:30:00,102.71,102.74,102.63,102.66,8982399986.0
2005-01-18 16:45:00,102.66,102.68,102.56,102.57,9623999985.0
2005-01-18 17:00:00,102.58,102.59,102.53,102.56,7699199988.0
2005-01-18 17:15:00,102.56,102.59,102.47,102.47,2566399996.0
2005-01-18 17:30:00,102.4,102.53,102.33,102.33,5132799992.0
2005-01-18 17:45:00,102.33,102.4,102.27,102.39,8982399986.0
2005-01-18 18:00:00,102.38,102.47,102.38,102.43,8982399986.0
2005-01-18 18:15:00,102.44,102.46,102.38,102.39,9623999985.0
2005-01-18 18:30:00,102.39,102.45,102.37,102.45,7699199988.0
2005-01-18 18:45:00,102.46,102.47,102.43,102.44,7057599989.0
2005-01-18 19:00:00,102.45,102.46,102.43,102.43,3207999995.0
2005-01-18 19:15:00,102.43,102.54,102.42,102.48,9623999985.0
2005-01-18 19:30:00,102.49,102.51,102.45,102.45,8340799987.0
2005-01-18 19:45:00,102.46,102.623,102.45,102.565,9406499987.0
2005-01-18 20:00:00,102.585,102.59,102.48,102.57,14904999987.0
2005-01-18 20:15:00,102.566,102.608,102.406,102.5,17533900001.0
2005-01-18 20:30:00,102.438,102.54,102.294,102.337,14006900025.0
2005-01-18 20:45:00,102.347,102.417,102.12,102.21,17865200023.0
2005-01-18 21:00:00,102.23,102.478,102.2,102.445,11959300029.0
2005-01-18 21:15:00,102.44,102.452,102.28,102.393,17730300010.0
2005-01-18 21:30:00,102.39,102.475,102.371,102.453,9236900010.0
2005-01-18 21:45:00,102.463,102.477,102.418,102.443,7465400016.0
2005-01-18 22:00:00,102.447,102.467,102.404,102.415,7500199990.0
2005-01-18 22:15:00,102.433,102.55,102.399,102.491,5768100025.0
2005-01-18 22:30:00,102.514,102.514,102.443,102.45,5930800023.0
2005-01-18 22:45:00,102.471,102.487,102.425,102.45,5092600010.0
2005-01-18 23:00:00,102.46,102.509,102.448,102.448,3400800005.0
2005-01-18 23:15:00,102.472,102.527,102.25,102.514,3165000002.0
2005-01-18 23:30:00,102.276,102.521,102.239,102.254,2770299985.0
2005-01-18 23:45:00,102.24,102.262,102.2,102.23,3340199999.0
2005-01-19 00:00:00,102.248,102.248,102.15,102.19,3330700014.0
2005-01-19 00:15:00,102.2,102.242,102.151,102.191,4162700007.0
2005-01-19 00:30:00,102.202,102.26,101.568,102.26,2964099964.0
2005-01-19 00:45:00,102.27,102.29,102.187,102.215,1241599993.0
2005-01-19 01:00:00,102.182,102.3,102.135,102.28,2054000005.0
2005-01-19 01:15:00,102.29,102.31,102.179,102.2,1909699995.0
2005-01-19 01:30:00,102.186,102.28,102.156,102.251,3619000014.0
2005-01-19 01:45:00,102.265,102.36,102.223,102.223,3121399952.0
2005-01-19 02:00:00,102.236,102.303,102.22,102.291,3337899972.0
2005-01-19 02:15:00,102.283,102.4,102.24,102.37,3383900021.0
2005-01-19 02:30:00,102.38,102.38,102.26,102.322,3334000028.0
2005-01-19 02:45:00,102.328,102.4,102.319,102.339,3902000029.0
2005-01-19 03:00:00,102.339,102.36,102.256,102.283,2971300006.0
2005-01-19 03:15:00,102.3,102.396,102.276,102.375,3535599990.0
2005-01-19 03:30:00,102.378,102.39,102.318,102.385,3128300008.0
2005-01-19 03:45:00,102.387,102.42,102.3,102.395,3473100023.0
2005-01-19 04:00:00,102.401,102.412,102.333,102.365,3210800009.0
2005-01-19 04:15:00,102.37,102.38,102.323,102.376,3577000008.0
2005-01-19 04:30:00,102.382,102.392,102.343,102.358,2937899986.0
2005-01-19 04:45:00,102.358,102.361,102.297,102.317,3000399977.0
2005-01-19 05:00:00,102.334,102.371,102.293,102.37,2985600001.0
2005-01-19 05:15:00,102.36,102.385,102.345,102.355,3902299965.0
2005-01-19 05:30:00,102.4,102.41,102.328,102.35,3877499998.0
2005-01-19 05:45:00,102.34,102.422,102.335,102.417,3637699990.0
2005-01-19 06:00:00,102.413,102.429,102.368,102.406,3610500019.0
2005-01-19 06:15:00,102.394,102.418,102.347,102.397,3123999989.0
2005-01-19 06:30:00,102.402,102.465,102.388,102.444,3778499993.0
2005-01-19 06:45:00,102.454,102.464,102.417,102.436,3269100020.0
2005-01-19 07:00:00,102.43,102.449,102.401,102.401,3190400006.0
2005-01-19 07:15:00,102.403,102.406,102.336,102.364,3186000011.0
2005-01-19 07:30:00,102.361,102.407,102.342,102.371,3525200014.0
2005-01-19 07:45:00,102.375,102.41,102.342,102.372,3762700002.0
2005-01-19 08:00:00,102.38,102.407,102.343,102.379,3593299974.0
2005-01-19 08:15:00,102.396,102.446,102.355,102.441,3371999983.0
2005-01-19 08:30:00,102.466,102.496,102.396,102.486,3585000006.0
2005-01-19 08:45:00,102.491,102.518,102.426,102.468,3195400012.0
2005-01-19 09:00:00,102.482,102.518,102.399,102.472,3777400020.0
2005-01-19 09:15:00,102.483,102.509,102.41,102.439,3695200004.0
2005-01-19 09:30:00,102.47,102.485,102.362,102.362,3742499994.0
2005-01-19 09:45:00,102.348,102.395,102.295,102.338,3162799987.0
2005-01-19 10:00:00,102.338,102.37,102.273,102.296,3581899991.0
2005-01-19 10:15:00,102.285,102.416,102.259,102.397,3972400004.0
2005-01-19 10:30:00,102.399,102.418,102.284,102.332,3048599990.0
2005-01-19 10:45:00,102.318,102.39,102.259,102.39,3690299996.0
2005-01-19 11:00:00,102.414,102.519,102.387,102.482,4570799983.0
2005-01-19 11:15:00,102.472,102.573,102.438,102.535,3503300007.0
2005-01-19 11:30:00,102.537,102.591,102.475,102.556,3603600007.0
2005-01-19 11:45:00,102.557,102.642,102.54,102.584,3934099995.0
2005-01-19 12:00:00,102.591,102.618,102.525,102.545,3568500021.0
2005-01-19 12:15:00,102.552,102.561,102.483,102.493,3388299995.0
2005-01-19 12:30:00,102.492,102.585,102.475,102.542,3437300006.0
2005-01-19 12:45:00,102.565,102.568,102.493,102.505,3820100000.0
2005-01-19 13:00:00,102.502,102.557,102.497,102.53,3502800007.0
2005-01-19 13:15:00,102.531,102.537,102.484,102.499,3633400011.0
2005-01-19 13:30:00,102.515,102.526,102.449,102.45,4327499994.0
2005-01-19 13:45:00,102.448,102.457,102.278,102.292,3982000001.0
2005-01-19 14:00:00,102.315,102.33,102.216,102.219,4001899984.0
2005-01-19 14:15:00,102.237,102.27,102.21,102.248,3676400008.0
2005-01-19 14:30:00,102.243,102.29,102.194,102.263,3336399996.0
2005-01-19 14:45:00,102.25,102.299,102.231,102.264,3631099984.0
2005-01-19 15:00:00,102.264,102.384,102.262,102.378,3689500018.0
2005-01-19 15:15:00,102.383,102.415,102.235,102.235,3576899997.0
2005-01-19 15:30:00,102.285,102.393,102.215,102.215,3807099994.0
2005-01-19 15:45:00,102.214,102.264,102.143,102.241,4231100008.0
2005-01-19 16:00:00,102.239,102.239,102.009,102.032,3292900001.0
2005-01-19 16:15:00,102.047,102.157,102.031,102.133,3242600016.0
2005-01-19 16:30:00,102.147,102.218,102.109,102.195,3415900004.0
2005-01-19 16:45:00,102.2,102.284,102.172,102.2,3604800005.0
2005-01-19 17:00:00,102.212,102.373,102.199,102.345,3831499990.0
2005-01-19 17:15:00,102.345,102.369,102.288,102.308,3538900008.0
2005-01-19 17:30:00,102.324,102.46,102.3,102.41,4045400001.0
2005-01-19 17:45:00,102.408,102.516,102.391,102.508,3574899988.0
2005-01-19 18:00:00,102.507,102.52,102.45,102.48,26461399987.0
2005-01-19 18:15:00,102.5,102.51,102.41,102.44,28321100106.0
2005-01-19 18:30:00,102.411,102.533,102.39,102.525,19329199998.0
2005-01-19 18:45:00,102.533,102.563,102.46,102.483,19783699999.0
2005-01-19 19:00:00,102.498,102.518,102.446,102.467,13853900003.0
2005-01-19 19:15:00,102.51,102.63,102.426,102.447,18569199961.0
2005-01-19 19:30:00,102.442,102.488,102.383,102.403,14636000042.0
2005-01-19 19:45:00,102.405,102.459,102.384,102.444,14283200020.0
2005-01-19 20:00:00,102.45,102.9,102.399,102.513,14309499964.0
2005-01-19 20:15:00,102.525,102.92,102.507,102.88,17001700038.0
2005-01-19 20:30:00,102.87,102.91,102.548,102.616,17204799965.0
2005-01-19 20:45:00,102.635,102.84,102.614,102.82,18560400015.0
2005-01-19 21:00:00,102.679,102.941,102.638,102.826,13021800032.0
2005-01-19 21:15:00,102.842,102.913,102.766,102.887,18909699991.0
2005-01-19 21:30:00,102.876,102.946,102.838,102.896,9281000000.0
2005-01-19 21:45:00,102.897,102.903,102.792,102.812,7454699997.0
2005-01-19 22:00:00,102.823,102.868,102.817,102.863,6510499979.0
2005-01-19 22:15:00,102.85,102.871,102.812,102.856,4932800021.0
2005-01-19 22:30:00,102.84,102.852,102.742,102.767,5823900006.0
2005-01-19 22:45:00,102.779,102.792,102.7,102.782,4815900006.0
2005-01-19 23:00:00,102.766,102.828,102.755,102.798,4535499992.0
2005-01-19 23:15:00,102.806,102.824,102.771,102.801,3126099999.0
2005-01-19 23:30:00,102.792,102.801,102.7,102.712,3388600005.0
2005-01-19 23:45:00,102.705,102.77,102.681,102.742,3723000009.0
2005-01-20 00:00:00,102.738,102.79,102.679,102.715,3219199993.0
2005-01-20 00:15:00,102.71,102.759,102.68,102.73,3626500009.0
2005-01-20 00:30:00,102.75,102.793,102.719,102.778,3469900011.0
2005-01-20 00:45:00,102.792,102.835,102.77,102.796,2690899996.0
2005-01-20 01:00:00,102.812,102.868,102.785,102.843,3963500003.0
2005-01-20 01:15:00,102.842,102.87,102.806,102.853,2732500006.0
2005-01-20 01:30:00,102.85,102.934,102.829,102.929,3016800024.0
2005-01-20 01:45:00,102.93,102.955,102.859,102.9,2903400009.0
2005-01-20 02:00:00,102.903,102.903,102.783,102.789,3384500004.0
2005-01-20 02:15:00,102.802,102.892,102.794,102.887,3481099987.0
2005-01-20 02:30:00,102.893,102.914,102.808,102.865,4155199997.0
2005-01-20 02:45:00,102.877,102.914,102.853,102.898,2878099990.0
2005-01-20 03:00:00,102.874,102.884,102.775,102.82,3926699978.0
2005-01-20 03:15:00,102.817,102.831,102.775,102.822,3656999990.0
2005-01-20 03:30:00,102.812,102.871,102.803,102.83,3222400017.0
2005-01-20 03:45:00,102.857,102.859,102.549,102.549,2929700018.0
2005-01-20 04:00:00,102.57,102.624,102.544,102.594,3700100007.0
2005-01-20 04:15:00,102.578,102.636,102.545,102.566,3509699990.0
2005-01-20 04:30:00,102.562,102.628,102.538,102.607,2926999994.0
2005-01-20 04:45:00,102.62,102.66,102.593,102.64,3385000002.0
2005-01-20 05:00:00,102.64,102.643,102.53,102.535,3778300008.0
2005-01-20 05:15:00,102.549,102.565,102.496,102.545,3805799990.0
2005-01-20 05:30:00,102.544,102.555,102.477,102.477,3843000003.0
2005-01-20 05:45:00,102.49,102.546,102.472,102.512,3550100011.0
2005-01-20 06:00:00,102.505,102.604,102.498,102.559,3417499997.0
2005-01-20 06:15:00,102.585,102.62,102.553,102.589,3589300001.0
2005-01-20 06:30:00,102.601,102.63,102.58,102.61,3035099991.0
2005-01-20 06:45:00,102.613,102.622,102.54,102.588,3118600008.0
2005-01-20 07:00:00,102.596,102.63,102.555,102.619,3765500006.0
2005-01-20 07:15:00,102.618,102.656,102.591,102.656,3498500003.0
2005-01-20 07:30:00,102.643,102.666,102.604,102.609,3121799995.0
2005-01-20 07:45:00,102.634,102.635,102.543,102.561,3766299982.0
2005-01-20 08:00:00,102.555,102.611,102.519,102.591,3076599991.0
2005-01-20 08:15:00,102.622,102.67,102.583,102.619,3400499999.0
2005-01-20 08:30:00,102.603,102.642,102.57,102.625,3031799981.0
2005-01-20 08:45:00,102.64,102.653,102.536,102.546,3534599974.0
2005-01-20 09:00:00,102.551,102.586,102.485,102.485,3441499997.0
2005-01-20 09:15:00,102.51,102.66,102.5,102.608,3067200011.0
2005-01-20 09:30:00,102.607,102.687,102.592,102.662,3169999990.0
2005-01-20 09:45:00,102.69,102.748,102.64,102.697,2856299988.0
2005-01-20 10:00:00,102.695,102.925,102.686,102.907,4064199997.0
2005-01-20 10:15:00,102.921,102.967,102.873,102.873,3591200023.0
2005-01-20 10:30:00,102.882,103.058,102.866,103.009,3507200009.0
2005-01-20 10:45:00,103.015,103.134,103.015,103.018,3985299979.0
2005-01-20 11:00:00,103.03,103.06,102.911,102.957,3242900001.0
2005-01-20 11:15:00,102.953,102.978,102.742,102.812,4008199994.0
2005-01-20 11:30:00,102.825,102.848,102.692,102.74,3834500003.0
2005-01-20 11:45:00,102.757,102.799,102.687,102.729,3660199995.0
2005-01-20 12:00:00,102.718,102.92,102.717,102.886,3536300007.0
2005-01-20 12:15:00,102.89,103.081,102.886,103.072,4202300011.0
2005-01-20 12:30:00,103.094,103.099,102.886,102.944,3547900004.0
2005-01-20 12:45:00,102.954,102.955,102.833,102.847,3547699996.0
2005-01-20 13:00:00,102.841,103.013,102.835,102.946,3293600007.0
2005-01-20 13:15:00,102.927,102.94,102.848,102.88,3393500014.0
2005-01-20 13:30:00,102.901,103.036,102.901,103.036,3827699994.0
2005-01-20 13:45:00,103.043,103.103,102.967,103.065,4008500015.0
2005-01-20 14:00:00,103.067,103.145,103.025,103.079,3413199973.0
2005-01-20 14:15:00,103.083,103.089,102.966,103.032,3417000006.0
2005-01-20 14:30:00,103.026,103.045,102.898,102.917,3653800005.0
2005-01-20 14:45:00,102.917,102.933,102.875,102.917,3344400028.0
2005-01-20 15:00:00,102.925,102.956,102.885,102.949,3345499990.0
2005-01-20 15:15:00,102.955,102.957,102.724,102.755,3542100013.0
2005-01-20 15:30:00,102.758,102.864,102.725,102.86,3961400019.0
2005-01-20 15:45:00,102.872,102.886,102.825,102.853,3578300013.0
2005-01-20 16:00:00,102.851,102.906,102.83,102.868,3101899999.0
2005-01-20 16:15:00,102.871,102.907,102.801,102.842,3842500012.0
2005-01-20 16:30:00,102.827,102.856,102.781,102.788,3352600007.0
2005-01-20 16:45:00,102.796,102.83,102.728,102.825,4358600016.0
2005-01-20 17:00:00,102.853,102.98,102.757,102.979,3996600018.0
2005-01-20 17:15:00,103.012,103.23,102.998,103.151,4266200024.0
2005-01-20 17:30:00,103.161,103.205,102.995,103.037,3326899982.0
2005-01-20 17:45:00,103.043,103.161,102.987,103.15,3469800011.0
2005-01-20 18:00:00,103.146,103.33,103.12,103.28,27720199987.0
2005-01-20 18:15:00,103.3,103.37,103.26,103.37,29837400204.0
2005-01-20 18:30:00,103.34,103.46,103.295,103.331,22709899997.0
2005-01-20 18:45:00,103.342,103.42,103.241,103.281,20997599998.0
2005-01-20 19:00:00,103.285,103.37,103.094,103.259,14340900016.0
2005-01-20 19:15:00,103.27,103.41,103.25,103.355,18537300022.0
2005-01-20 19:30:00,103.404,103.441,103.339,103.347,15228700031.0
2005-01-20 19:45:00,103.371,103.418,103.309,103.354,14064400014.0
2005-01-20 20:00:00,103.365,103.37,103.284,103.325,15031600029.0
2005-01-20 20:15:00,103.335,103.422,103.3,103.32,16548799990.0
2005-01-20 20:30:00,103.33,103.58,103.32,103.458,15385300021.0
2005-01-20 20:45:00,103.463,103.47,103.308,103.42,19699899995.0
2005-01-20 21:00:00,103.335,103.389,103.304,103.304,13626800023.0
2005-01-20 21:15:00,103.315,103.344,103.282,103.297,17653099975.0
2005-01-20 21:30:00,103.31,103.392,103.295,103.367,9345900042.0
2005-01-20 21:45:00,103.373,103.449,103.358,103.4,7685899998.0
2005-01-20 22:00:00,103.405,103.417,103.274,103.277,7443200030.0
2005-01-20 22:15:00,103.29,103.321,103.247,103.247,5022400005.0
2005-01-20 22:30:00,103.268,103.298,103.244,103.264,6390999991.0
2005-01-20 22:45:00,103.29,103.308,103.247,103.281,5246300001.0
2005-01-20 23:00:00,103.29,103.34,103.274,103.31,2979600007.0
2005-01-20 23:15:00,103.333,103.356,103.298,103.331,3199700003.0
2005-01-20 23:30:00,103.328,103.338,103.281,103.328,3749700001.0
2005-01-20 23:45:00,103.32,103.399,103.286,103.39,3179699988.0
2005-01-21 00:00:00,103.386,103.448,103.344,103.356,4115899989.0
2005-01-21 00:15:00,103.368,103.372,103.318,103.318,3301500008.0
2005-01-21 00:30:00,103.34,103.386,103.32,103.361,3588099996.0
2005-01-21 00:45:00,103.35,103.401,103.328,103.395,3512799997.0
2005-01-21 01:00:00,103.378,103.444,103.362,103.444,3179800007.0
2005-01-21 01:15:00,103.448,103.496,103.393,103.496,3194299989.0
2005-01-21 01:30:00,103.484,103.505,103.392,103.404,3395099985.0
2005-01-21 01:45:00,103.402,103.426,103.342,103.342,3084599998.0
2005-01-21 02:00:00,103.362,103.467,103.338,103.463,3816099991.0
2005-01-21 02:15:00,103.482,103.568,103.45,103.505,2864200001.0
2005-01-21 02:30:00,103.515,103.558,103.473,103.515,3434000008.0
2005-01-21 02:45:00,103.482,103.541,103.482,103.502,3640599990.0
2005-01-21 03:00:00,103.491,103.515,103.427,103.478,3758899999.0
2005-01-21 03:15:00,103.485,103.539,103.449,103.509,3156100000.0
2005-01-21 03:30:00,103.502,103.518,103.445,103.492,3225299985.0
2005-01-21 03:45:00,103.5,103.528,103.437,103.437,3203700012.0
2005-01-21 04:00:00,103.46,103.464,103.399,103.428,3699000021.0
2005-01-21 04:15:00,103.429,103.472,103.419,103.432,3312500005.0
2005-01-21 04:30:00,103.426,103.43,103.382,103.429,3438800031.0
2005-01-21 04:45:00,103.403,103.45,103.39,103.424,2929999987.0
2005-01-21 05:00:00,103.447,103.447,103.389,103.407,3105199997.0
2005-01-21 05:15:00,103.396,103.443,103.395,103.414,3531499994.0
2005-01-21 05:30:00,103.422,103.44,103.39,103.42,3381600002.0
2005-01-21 05:45:00,103.438,103.46,103.402,103.433,3890500000.0
2005-01-21 06:00:00,103.435,103.463,103.383,103.411,3400800003.0
2005-01-21 06:15:00,103.418,103.429,103.384,103.394,3896100002.0
2005-01-21 06:30:00,103.416,103.425,103.384,103.401,3356699984.0
2005-01-21 06:45:00,103.41,103.416,103.38,103.411,3121199991.0
2005-01-21 07:00:00,103.397,103.416,103.337,103.353,3787600009.0
2005-01-21 07:15:00,103.353,103.388,103.329,103.377,3507900005.0
2005-01-21 07:30:00,103.376,103.404,103.351,103.362,2979299984.0
2005-01-21 07:45:00,103.348,103.386,103.343,103.359,2977699989.0
2005-01-21 08:00:00,103.362,103.416,103.349,103.41,3891799992.0
2005-01-21 08:15:00,103.428,103.523,103.405,103.48,3486999989.0
2005-01-21 08:30:00,103.478,103.482,103.414,103.453,3599100006.0
2005-01-21 08:45:00,103.457,103.509,103.423,103.44,3584399988.0
2005-01-21 09:00:00,103.443,103.5,103.426,103.481,3502300003.0
2005-01-21 09:15:00,103.471,103.49,103.416,103.481,3199999990.0
2005-01-21 09:30:00,103.484,103.687,103.469,103.671,3519900001.0
2005-01-21 09:45:00,103.67,103.671,103.572,103.587,2844900012.0
2005-01-21 10:00:00,103.602,103.691,103.582,103.674,3618000009.0
2005-01-21 10:15:00,103.677,103.727,103.639,103.69,3867399989.0
2005-01-21 10:30:00,103.7,103.769,103.654,103.683,3574200024.0
2005-01-21 10:45:00,103.68,103.752,103.628,103.708,3502099992.0
2005-01-21 11:00:00,103.685,103.689,103.574,103.665,3848100007.0
2005-01-21 11:15:00,103.645,103.753,103.602,103.7,4307000003.0
2005-01-21 11:30:00,103.697,103.734,103.62,103.627,3371800009.0
2005-01-21 11:45:00,103.628,103.642,103.563,103.593,3764199995.0
2005-01-21 12:00:00,103.586,103.638,103.526,103.621,4017399996.0
2005-01-21 12:15:00,103.63,103.635,103.545,103.589,3328800009.0
2005-01-21 12:30:00,103.584,103.655,103.5,103.627,3219800029.0
2005-01-21 12:45:00,103.65,103.66,103.532,103.54,3563500009.0
2005-01-21 13:00:00,103.541,103.627,103.535,103.61,3532199989.0
2005-01-21 13:15:00,103.615,103.694,103.56,103.587,3359399980.0
2005-01-21 13:30:00,103.608,103.647,103.574,103.614,3525300006.0
2005-01-21 13:45:00,103.608,103.716,103.574,103.698,3981000015.0
2005-01-21 14:00:00,103.695,103.877,103.692,103.86,3966900004.0
2005-01-21 14:15:00,103.88,103.896,103.815,103.833,3382799996.0
2005-01-21 14:30:00,103.834,103.87,103.801,103.84,3257899982.0
2005-01-21 14:45:00,103.854,103.854,103.744,103.827,3653299995.0
2005-01-21 15:00:00,103.831,103.839,103.738,103.788,2687500027.0
2005-01-21 15:15:00,103.795,103.817,103.734,103.752,3541399997.0
2005-01-21 15:30:00,103.759,103.759,103.66,103.683,3289300003.0
2005-01-21 15:45:00,103.691,103.716,103.628,103.641,3866300014.0
2005-01-21 16:00:00,103.659,103.673,103.542,103.55,3990999997.0
2005-01-21 16:15:00,103.567,103.594,103.495,103.495,3733900014.0
2005-01-21 16:30:00,103.513,103.548,103.456,103.477,2881799989.0
2005-01-21 16:45:00,103.477,103.497,103.292,103.336,3929499998.0
2005-01-21 17:00:00,103.351,103.351,103.126,103.259,3961499987.0
2005-01-21 17:15:00,103.282,103.339,103.169,103.198,3759599992.0
2005-01-21 17:30:00,103.195,103.231,103.105,103.191,3421699980.0
2005-01-21 17:45:00,103.185,103.256,103.127,103.214,3349400005.0
2005-01-21 18:00:00,103.22,103.255,102.79,102.83,26445500240.0
2005-01-21 18:15:00,102.82,103.122,102.75,102.81,24199999910.0
2005-01-21 18:30:00,102.925,102.994,102.76,102.838,22285099990.0
2005-01-21 18:45:00,102.839,102.857,102.668,102.812,21238399954.0
2005-01-21 19:00:00,102.829,102.844,102.71,102.799,14830099986.0
2005-01-21 19:15:00,102.794,102.9,102.735,102.783,19671700016.0
2005-01-21 19:30:00,102.789,102.789,102.618,102.618,14786200043.0
2005-01-21 19:45:00,102.624,102.738,102.612,102.714,13824600055.0
2005-01-21 20:00:00,102.733,102.82,102.673,102.695,15783100015.0
2005-01-21 20:15:00,102.723,102.886,102.694,102.75,16656400010.0
2005-01-21 20:30:00,102.76,102.798,102.728,102.758,15695400012.0
2005-01-21 20:45:00,102.795,102.821,102.69,102.7,16946500069.0
2005-01-21 21:00:00,102.67,102.816,102.67,102.772,13022999990.0
2005-01-21 21:15:00,102.76,102.773,102.671,102.725,18172300058.0
2005-01-21 21:30:00,102.738,102.769,102.678,102.703,9036199987.0
2005-01-21 21:45:00,102.711,102.733,102.66,102.671,6396600008.0
2005-01-21 22:00:00,102.68,102.717,102.654,102.679,6717800016.0
2005-01-21 22:15:00,102.692,102.713,102.647,102.666,5340899991.0
2005-01-21 22:30:00,102.672,102.723,102.614,102.713,6240099991.0
2005-01-21 22:45:00,102.716,102.729,102.669,102.69,4954500022.0
2005-01-21 23:00:00,102.69,102.727,102.662,102.691,3318199995.0
2005-01-21 23:15:00,102.683,102.709,102.647,102.654,3157899990.0
2005-01-21 23:30:00,102.656,102.67,102.621,102.621,2922100001.0
2005-01-21 23:45:00,102.609,102.696,102.59,102.685,3135499997.0
2005-01-24 00:00:00,102.742,102.769,102.697,102.723,3437600000.0
2005-01-24 00:15:00,102.722,102.761,102.7,102.761,3306700001.0
2005-01-24 00:30:00,102.749,102.766,102.716,102.748,4179399979.0
2005-01-24 00:45:00,102.753,102.83,102.732,102.81,3065199989.0
2005-01-24 01:00:00,102.81,102.815,102.754,102.8,3251699996.0
2005-01-24 01:15:00,102.785,102.8,102.722,102.773,2764999983.0
2005-01-24 01:30:00,102.75,102.836,102.75,102.832,3228199986.0
2005-01-24 01:45:00,102.824,102.85,102.787,102.808,4347799997.0
2005-01-24 02:00:00,102.815,102.871,102.795,102.852,3858900011.0
2005-01-24 02:15:00,102.844,102.884,102.829,102.861,3030399996.0
2005-01-24 02:30:00,102.85,102.86,102.785,102.804,3896000012.0
2005-01-24 02:45:00,102.825,102.852,102.685,102.698,3308600012.0
2005-01-24 03:00:00,102.709,102.716,102.644,102.652,3192600009.0
2005-01-24 03:15:00,102.689,102.729,102.653,102.728,3260000007.0
2005-01-24 03:30:00,102.709,102.775,102.676,102.764,3572300006.0
2005-01-24 03:45:00,102.752,102.789,102.723,102.765,3314299974.0
2005-01-24 04:00:00,102.768,102.827,102.759,102.812,3908300006.0
2005-01-24 04:15:00,102.783,102.813,102.774,102.795,3124700001.0
2005-01-24 04:30:00,102.792,102.93,102.781,102.904,3737399987.0
2005-01-24 04:45:00,102.913,102.925,102.865,102.877,3154299994.0
2005-01-24 05:00:00,102.898,102.898,102.823,102.835,3751300025.0
2005-01-24 05:15:00,102.842,102.855,102.799,102.837,3466799983.0
2005-01-24 05:30:00,102.838,102.862,102.801,102.822,4142400006.0
2005-01-24 05:45:00,102.83,102.9,102.813,102.9,3353400007.0
2005-01-24 06:00:00,102.872,102.899,102.851,102.854,3258000016.0
2005-01-24 06:15:00,102.855,102.886,102.805,102.869,3663100009.0
2005-01-24 06:30:00,102.879,102.895,102.84,102.863,3306999995.0
2005-01-24 06:45:00,102.857,102.89,102.833,102.847,3569999992.0
2005-01-24 07:00:00,102.86,102.869,102.825,102.845,3621199993.0
2005-01-24 07:15:00,102.857,102.881,102.807,102.817,3495499994.0
2005-01-24 07:30:00,102.819,102.857,102.793,102.812,3693199996.0
2005-01-24 07:45:00,102.81,102.868,102.79,102.864,3720599994.0
2005-01-24 08:00:00,102.858,102.889,102.823,102.852,4447700015.0
2005-01-24 08:15:00,102.83,102.9,102.83,102.871,3301800012.0
2005-01-24 08:30:00,102.857,102.883,102.826,102.866,3426800003.0
2005-01-24 08:45:00,102.851,102.859,102.767,102.79,3568199994.0
2005-01-24 09:00:00,102.8,102.835,102.712,102.712,3802299975.0
2005-01-24 09:15:00,102.718,102.83,102.703,102.818,3652300002.0
2005-01-24 09:30:00,102.817,102.867,102.804,102.804,3883999985.0
2005-01-24 09:45:00,102.815,102.828,102.749,102.757,3148500003.0
2005-01-24 10:00:00,102.767,102.828,102.734,102.81,4121400011.0
2005-01-24 10:15:00,102.802,102.821,102.664,102.739,3662799994.0
2005-01-24 10:30:00,102.756,102.851,102.706,102.842,3580300026.0
2005-01-24 10:45:00,102.867,102.911,102.814,102.881,3467900027.0
2005-01-24 11:00:00,102.876,102.965,102.818,102.945,3907900008.0
2005-01-24 11:15:00,102.945,102.945,102.867,102.91,3761200015.0
2005-01-24 11:30:00,102.922,102.972,102.883,102.909,3145999983.0
2005-01-24 11:45:00,102.93,102.974,102.789,102.79,3555799994.0
2005-01-24 12:00:00,102.802,102.82,102.735,102.769,3262900010.0
2005-01-24 12:15:00,102.788,102.789,102.644,102.655,3760999994.0
2005-01-24 12:30:00,102.668,102.78,102.614,102.741,3548200006.0
2005-01-24 12:45:00,102.741,102.833,102.714,102.822,3962199977.0
2005-01-24 13:00:00,102.823,102.874,102.767,102.854,3573399994.0
2005-01-24 13:15:00,102.851,102.858,102.742,102.845,3228100000.0
2005-01-24 13:30:00,102.852,102.852,102.769,102.771,3718099996.0
2005-01-24 13:45:00,102.765,102.838,102.734,102.798,3244800014.0
2005-01-24 14:00:00,102.795,102.865,102.772,102.85,3295800012.0
2005-01-24 14:15:00,102.862,102.862,102.783,102.835,3882599987.0
2005-01-24 14:30:00,102.835,102.881,102.81,102.826,3211999982.0
2005-01-24 14:45:00,102.83,102.868,102.79,102.866,3834200003.0
2005-01-24 15:00:00,102.853,102.855,102.753,102.798,3231800003.0
2005-01-24 15:15:00,102.798,102.826,102.782,102.823,4086200006.0
2005-01-24 15:30:00,102.84,102.863,102.775,102.807,3403700014.0
2005-01-24 15:45:00,102.8,102.821,102.722,102.727,3382099997.0
2005-01-24 16:00:00,102.733,102.77,102.634,102.634,3756699998.0
2005-01-24 16:15:00,102.633,102.771,102.607,102.682,2941100002.0
2005-01-24 16:30:00,102.663,102.687,102.515,102.569,3812300020.0
2005-01-24 16:45:00,102.563,102.652,102.556,102.648,3616900003.0
2005-01-24 17:00:00,102.658,102.682,102.616,102.682,3805000000.0
2005-01-24 17:15:00,102.665,102.736,102.651,102.725,3441500007.0
2005-01-24 17:30:00,102.721,102.75,102.662,102.672,3154199981.0
2005-01-24 17:45:00,102.692,102.751,102.671,102.722,3479400018.0
2005-01-24 18:00:00,102.726,102.777,102.62,102.64,29202300018.0
2005-01-24 18:15:00,102.63,102.772,102.62,102.66,25816400115.0
2005-01-24 18:30:00,102.769,102.809,102.67,102.748,22893899939.0
2005-01-24 18:45:00,102.768,102.796,102.632,102.663,21768099992.0
2005-01-24 19:00:00,102.659,102.72,102.601,102.63,14084100030.0
2005-01-24 19:15:00,102.628,102.73,102.603,102.658,18243900049.0
2005-01-24 19:30:00,102.636,102.723,102.636,102.663,15638500074.0
2005-01-24 19:45:00,102.64,102.72,102.63,102.705,14540199991.0
2005-01-24 20:00:00,102.711,102.73,102.648,102.681,12769200015.0
2005-01-24 20:15:00,102.683,102.741,102.61,102.62,17139500018.0
2005-01-24 20:30:00,102.64,102.72,102.6,102.693,16308400057.0
2005-01-24 20:45:00,102.704,102.729,102.63,102.65,18019900016.0
2005-01-24 21:00:00,102.64,102.71,102.62,102.68,11796800004.0
2005-01-24 21:15:00,102.68,102.704,102.579,102.589,18592400011.0
2005-01-24 21:30:00,102.611,102.706,102.582,102.663,9515299993.0
2005-01-24 21:45:00,102.654,102.692,102.625,102.63,6880300012.0
2005-01-24 22:00:00,102.64,102.659,102.603,102.603,6864899998.0
2005-01-24 22:15:00,102.61,102.614,102.516,102.517,5382500028.0
2005-01-24 22:30:00,102.517,102.556,102.48,102.532,6067200017.0
2005-01-24 22:45:00,102.525,102.599,102.512,102.559,5229500032.0
2005-01-24 23:00:00,102.567,102.614,102.556,102.586,3723800007.0
2005-01-24 23:15:00,102.592,102.61,102.546,102.557,3557599994.0
2005-01-24 23:30:00,102.556,102.651,102.553,102.612,3778700029.0
2005-01-24 23:45:00,102.648,102.654,102.569,102.587,3130499999.0
2005-01-25 00:00:00,102.612,102.661,102.601,102.64,4197299989.0
2005-01-25 00:15:00,102.638,102.661,102.6,102.641,3420799990.0
2005-01-25 00:30:00,102.625,102.662,102.589,102.602,3479500010.0
2005-01-25 00:45:00,102.612,102.666,102.589,102.644,3373299999.0
2005-01-25 01:00:00,102.635,102.661,102.585,102.598,2996700005.0
2005-01-25 01:15:00,102.62,102.62,102.489,102.56,3362800009.0
2005-01-25 01:30:00,102.554,102.573,102.493,102.497,3495400008.0
2005-01-25 01:45:00,102.497,102.607,102.484,102.593,3422400014.0
2005-01-25 02:00:00,102.595,102.62,102.552,102.612,3716799997.0
2005-01-25 02:15:00,102.597,102.628,102.56,102.588,3562600002.0
2005-01-25 02:30:00,102.607,102.661,102.558,102.648,3483200011.0
2005-01-25 02:45:00,102.626,102.68,102.613,102.649,3745800000.0
2005-01-25 03:00:00,102.643,102.662,102.6,102.601,3351899997.0
2005-01-25 03:15:00,102.627,102.72,102.597,102.692,3695599988.0
2005-01-25 03:30:00,102.678,102.762,102.675,102.721,3267400000.0
2005-01-25 03:45:00,102.742,102.834,102.722,102.78,4232299987.0
2005-01-25 04:00:00,102.801,102.806,102.7,102.765,2892499998.0
2005-01-25 04:15:00,102.781,102.831,102.71,102.739,3487000017.0
2005-01-25 04:30:00,102.728,102.745,102.674,102.693,3441500027.0
2005-01-25 04:45:00,102.708,102.709,102.655,102.703,3464000015.0
2005-01-25 05:00:00,102.71,102.737,102.66,102.697,3311499998.0
2005-01-25 05:15:00,102.688,102.732,102.656,102.69,4022800009.0
2005-01-25 05:30:00,102.707,102.731,102.654,102.712,4325400028.0
2005-01-25 05:45:00,102.693,102.741,102.662,102.721,3413300001.0
2005-01-25 06:00:00,102.723,102.765,102.69,102.736,3232299992.0
2005-01-25 06:15:00,102.735,102.763,102.697,102.749,3631199996.0
2005-01-25 06:30:00,102.745,102.762,102.719,102.752,3246399984.0
2005-01-25 06:45:00,102.73,102.794,102.73,102.787,4110900008.0
2005-01-25 07:00:00,102.78,102.821,102.754,102.815,3728600019.0
2005-01-25 07:15:00,102.84,102.846,102.742,102.756,3702099984.0
2005-01-25 07:30:00,102.767,102.789,102.63,102.773,3433299983.0
2005-01-25 07:45:00,102.772,102.778,102.717,102.744,3304500011.0
2005-01-25 08:00:00,102.743,102.78,102.723,102.763,3227200004.0
2005-01-25 08:15:00,102.77,102.939,102.77,102.913,3842800002.0
2005-01-25 08:30:00,102.937,102.97,102.864,102.967,3256100017.0
2005-01-25 08:45:00,102.963,103.106,102.925,103.046,4226900014.0
2005-01-25 09:00:00,103.062,103.115,102.961,102.983,3703199988.0
2005-01-25 09:15:00,103.01,103.038,102.916,102.971,3133000008.0
2005-01-25 09:30:00,102.984,102.996,102.897,102.987,3345999994.0
2005-01-25 09:45:00,103.022,103.166,103.011,103.108,3687700013.0
2005-01-25 10:00:00,103.125,103.166,103.089,103.115,3713699966.0
2005-01-25 10:15:00,103.115,103.126,103.024,103.107,3384999986.0
2005-01-25 10:30:00,103.113,103.247,103.113,103.185,3510300004.0
2005-01-25 10:45:00,103.175,103.219,103.094,103.123,3527100005.0
2005-01-25 11:00:00,103.13,103.174,103.092,103.165,3827399997.0
2005-01-25 11:15:00,103.165,103.204,103.129,103.172,3546900016.0
2005-01-25 11:30:00,103.177,103.227,103.149,103.154,2905300000.0
2005-01-25 11:45:00,103.148,103.151,103.033,103.045,3341200001.0
2005-01-25 12:00:00,103.044,103.142,103.032,103.142,3534500000.0
2005-01-25 12:15:00,103.14,103.221,103.138,103.197,4057999991.0
2005-01-25 12:30:00,103.224,103.404,103.224,103.325,3411800003.0
2005-01-25 12:45:00,103.338,103.445,103.31,103.407,3498700006.0
2005-01-25 13:00:00,103.415,103.587,103.376,103.53,4245799983.0
2005-01-25 13:15:00,103.543,103.543,103.448,103.448,3510099998.0
2005-01-25 13:30:00,103.452,103.536,103.429,103.505,3667100008.0
2005-01-25 13:45:00,103.498,103.576,103.471,103.558,3899800001.0
2005-01-25 14:00:00,103.566,103.624,103.524,103.61,3389500020.0
2005-01-25 14:15:00,103.608,103.621,103.574,103.596,3545000009.0
2005-01-25 14:30:00,103.588,103.64,103.576,103.604,3503599998.0
2005-01-25 14:45:00,103.625,103.691,103.589,103.623,3760799990.0
2005-01-25 15:00:00,103.627,103.627,103.49,103.51,3186999997.0
2005-01-25 15:15:00,103.486,103.604,103.467,103.594,3402099985.0
2005-01-25 15:30:00,103.61,103.646,103.555,103.56,3663599996.0
2005-01-25 15:45:00,103.563,103.634,103.521,103.584,3662600006.0
2005-01-25 16:00:00,103.612,103.678,103.577,103.66,3359300008.0
2005-01-25 16:15:00,103.662,103.824,103.662,103.789,3233500011.0
2005-01-25 16:30:00,103.783,103.787,103.665,103.68,3707100000.0
2005-01-25 16:45:00,103.696,103.769,103.663,103.768,3283500006.0
2005-01-25 17:00:00,103.775,104.123,103.762,104.028,3012100019.0
2005-01-25 17:15:00,104.007,104.084,103.919,104.084,3247200003.0
2005-01-25 17:30:00,104.082,104.202,104.04,104.125,4196400006.0
2005-01-25 17:45:00,104.125,104.125,104.013,104.065,3670500009.0
2005-01-25 18:00:00,104.054,104.21,103.961,104.13,27092400036.0
2005-01-25 18:15:00,104.12,104.14,103.99,104.12,25402599939.0
2005-01-25 18:30:00,104.046,104.19,104.035,104.096,23565299868.0
2005-01-25 18:45:00,104.101,104.203,104.069,104.176,20971900015.0
2005-01-25 19:00:00,104.175,104.222,104.101,104.115,14699500019.0
2005-01-25 19:15:00,104.122,104.17,103.998,104.113,18424600039.0
2005-01-25 19:30:00,104.122,104.318,104.091,104.225,15855700040.0
2005-01-25 19:45:00,104.241,104.269,104.154,104.229,12944900012.0
2005-01-25 20:00:00,104.24,104.254,104.167,104.191,14741199970.0
2005-01-25 20:15:00,104.181,104.23,104.127,104.22,16651799968.0
2005-01-25 20:30:00,104.21,104.24,104.112,104.2,18298599957.0
2005-01-25 20:45:00,104.225,104.284,104.182,104.22,19166500024.0
2005-01-25 21:00:00,104.21,104.231,104.177,104.211,13983200001.0
2005-01-25 21:15:00,104.211,104.241,104.187,104.201,17880700002.0
2005-01-25 21:30:00,104.21,104.25,104.18,104.219,9788400007.0
2005-01-25 21:45:00,104.225,104.278,104.189,104.202,7376000020.0
2005-01-25 22:00:00,104.208,104.253,104.192,104.23,7502199990.0
2005-01-25 22:15:00,104.238,104.238,104.1,104.118,5031499988.0
2005-01-25 22:30:00,104.132,104.174,104.108,104.155,5806400008.0
2005-01-25 22:45:00,104.138,104.158,104.08,104.081,5398000004.0
2005-01-25 23:00:00,104.055,104.08,104.033,104.055,3440799989.0
2005-01-25 23:15:00,104.05,104.059,104.003,104.023,3376399995.0
2005-01-25 23:30:00,104.058,104.074,103.987,103.988,3706099988.0
2005-01-25 23:45:00,103.983,104.071,103.974,104.045,3617399992.0
2005-01-26 00:00:00,104.049,104.111,104.036,104.048,3491700008.0
2005-01-26 00:15:00,104.047,104.05,104.002,104.041,3068099996.0
2005-01-26 00:30:00,104.03,104.06,103.948,103.949,3754600016.0
2005-01-26 00:45:00,103.962,104.027,103.942,103.942,3057000009.0
2005-01-26 01:00:00,103.945,103.977,103.92,103.925,3011500002.0
2005-01-26 01:15:00,103.95,103.969,103.917,103.965,3368600007.0
2005-01-26 01:30:00,103.96,103.98,103.911,103.938,3498200019.0
2005-01-26 01:45:00,103.931,104.06,103.931,104.036,3458700004.0
2005-01-26 02:00:00,104.036,104.036,103.959,103.985,3365199995.0
2005-01-26 02:15:00,103.972,103.972,103.829,103.842,2719400005.0
2005-01-26 02:30:00,103.86,103.88,103.784,103.815,3555200017.0
2005-01-26 02:45:00,103.813,103.837,103.758,103.801,3329299983.0
2005-01-26 03:00:00,103.789,103.821,103.733,103.802,3895600016.0
2005-01-26 03:15:00,103.818,103.87,103.769,103.869,3154400005.0
2005-01-26 03:30:00,103.873,103.886,103.816,103.856,3223600018.0
2005-01-26 03:45:00,103.853,103.853,103.788,103.788,3511700018.0
2005-01-26 04:00:00,103.808,103.814,103.767,103.774,3676300026.0
2005-01-26 04:15:00,103.779,103.798,103.44,103.761,3769200000.0
2005-01-26 04:30:00,103.761,103.781,103.748,103.768,3290999987.0
2005-01-26 04:45:00,103.77,103.821,103.757,103.791,3642400027.0
2005-01-26 05:00:00,103.802,103.81,103.48,103.52,3562399999.0
2005-01-26 05:15:00,103.511,103.513,103.285,103.422,3831600008.0
2005-01-26 05:30:00,103.445,103.593,103.401,103.54,3332099999.0
2005-01-26 05:45:00,103.55,103.562,103.453,103.517,3793999972.0
2005-01-26 06:00:00,103.527,103.563,103.479,103.514,3800300003.0
2005-01-26 06:15:00,103.517,103.556,103.488,103.49,3346300001.0
2005-01-26 06:30:00,103.488,103.512,103.461,103.502,3568300010.0
2005-01-26 06:45:00,103.497,103.543,103.364,103.408,3624400001.0
2005-01-26 07:00:00,103.418,103.457,103.379,103.441,3821999982.0
2005-01-26 07:15:00,103.45,103.476,103.427,103.463,3707500004.0
2005-01-26 07:30:00,103.458,103.484,103.423,103.454,3654500009.0
2005-01-26 07:45:00,103.447,103.475,103.437,103.457,3646999994.0
2005-01-26 08:00:00,103.452,103.49,103.419,103.471,3575999990.0
2005-01-26 08:15:00,103.482,103.517,103.461,103.499,3815699998.0
2005-01-26 08:30:00,103.498,103.595,103.481,103.59,4047000006.0
2005-01-26 08:45:00,103.584,103.635,103.566,103.602,3897800009.0
2005-01-26 09:00:00,103.612,103.643,103.5,103.521,3381399991.0
2005-01-26 09:15:00,103.511,103.511,103.395,103.483,3486700004.0
2005-01-26 09:30:00,103.499,103.617,103.489,103.539,3807899989.0
2005-01-26 09:45:00,103.542,103.636,103.518,103.61,3586099993.0
2005-01-26 10:00:00,103.594,103.612,103.515,103.548,3457699987.0
2005-01-26 10:15:00,103.562,103.599,103.51,103.547,3977799980.0
2005-01-26 10:30:00,103.558,103.57,103.503,103.554,3521800007.0
2005-01-26 10:45:00,103.541,103.576,103.432,103.487,3600700029.0
2005-01-26 11:00:00,103.505,103.505,103.407,103.461,3440000030.0
2005-01-26 11:15:00,103.435,103.487,103.429,103.443,3483100013.0
2005-01-26 11:30:00,103.448,103.477,103.422,103.426,3335800003.0
2005-01-26 11:45:00,103.44,103.464,103.279,103.34,3827299979.0
2005-01-26 12:00:00,103.345,103.356,103.242,103.3,3674400000.0
2005-01-26 12:15:00,103.31,103.321,103.269,103.298,3359700010.0
2005-01-26 12:30:00,103.289,103.378,103.246,103.36,2858100012.0
2005-01-26 12:45:00,103.366,103.498,103.326,103.413,4725999990.0
2005-01-26 13:00:00,103.413,103.466,103.402,103.402,3575900017.0
2005-01-26 13:15:00,103.417,103.469,103.389,103.408,2736500002.0
2005-01-26 13:30:00,103.408,103.441,103.363,103.395,3556399987.0
2005-01-26 13:45:00,103.388,103.418,103.347,103.359,3539799983.0
2005-01-26 14:00:00,103.376,103.393,103.311,103.36,3584999999.0
2005-01-26 14:15:00,103.382,103.495,103.362,103.42,4123000012.0
2005-01-26 14:30:00,103.418,103.485,103.379,103.399,3723599984.0
2005-01-26 14:45:00,103.39,103.418,103.344,103.355,3358499998.0
2005-01-26 15:00:00,103.356,103.391,103.33,103.366,3905399992.0
2005-01-26 15:15:00,103.363,103.421,103.343,103.343,3427100006.0
2005-01-26 15:30:00,103.338,103.339,103.117,103.145,3540300014.0
2005-01-26 15:45:00,103.141,103.185,103.08,103.132,3468000000.0
2005-01-26 16:00:00,103.14,103.14,103.024,103.068,3548099993.0
2005-01-26 16:15:00,103.068,103.143,102.989,103.125,3826800004.0
2005-01-26 16:30:00,103.137,103.152,103.056,103.06,3494600003.0
2005-01-26 16:45:00,103.083,103.146,103.019,103.146,4904000016.0
2005-01-26 17:00:00,103.157,103.172,103.096,103.161,3624699995.0
2005-01-26 17:15:00,103.173,103.21,103.09,103.205,3258700006.0
2005-01-26 17:30:00,103.196,103.238,102.901,102.912,3311799990.0
2005-01-26 17:45:00,102.932,103.007,102.865,102.874,3587000011.0
2005-01-26 18:00:00,102.862,102.96,102.836,102.91,27780100145.0
2005-01-26 18:15:00,102.877,103.16,102.848,103.15,21948100017.0
2005-01-26 18:30:00,103.012,103.17,102.914,102.918,22173999987.0
2005-01-26 18:45:00,102.921,102.963,102.838,102.861,20598200014.0
2005-01-26 19:00:00,102.863,102.936,102.833,102.89,15341300027.0
2005-01-26 19:15:00,102.895,103.156,102.82,103.138,16499199964.0
2005-01-26 19:30:00,103.134,103.159,102.983,103.016,14983100049.0
2005-01-26 19:45:00,103.023,103.048,102.849,102.904,14913500046.0
2005-01-26 20:00:00,102.916,102.95,102.749,102.749,14455900017.0
2005-01-26 20:15:00,102.765,102.95,102.752,102.94,16233699994.0
2005-01-26 20:30:00,102.832,103.01,102.792,102.935,15739800023.0
2005-01-26 20:45:00,102.96,103.0,102.857,102.98,18982799990.0
2005-01-26 21:00:00,102.97,103.0,102.875,102.935,12204000002.0
2005-01-26 21:15:00,102.946,102.971,102.91,102.917,18722599982.0
2005-01-26 21:30:00,102.934,103.014,102.928,103.0,10053700000.0
2005-01-26 21:45:00,102.997,103.056,102.95,102.964,7673400001.0
2005-01-26 22:00:00,102.971,103.031,102.964,102.986,6900500016.0
2005-01-26 22:15:00,102.988,103.118,102.978,103.013,5727700029.0
2005-01-26 22:30:00,103.026,103.101,103.016,103.022,5687699997.0
2005-01-26 22:45:00,103.053,103.053,102.99,102.99,4760100003.0
2005-01-26 23:00:00,102.988,103.038,102.949,103.028,3676600001.0
2005-01-26 23:15:00,103.052,103.052,102.948,103.041,3540799999.0
2005-01-26 23:30:00,103.026,103.032,102.968,102.992,2953600008.0
2005-01-26 23:45:00,103.0,103.064,102.951,103.037,3574299997.0
2005-01-27 00:00:00,103.063,103.127,103.045,103.082,3267400009.0
2005-01-27 00:15:00,103.09,103.12,103.06,103.108,3178399994.0
2005-01-27 00:30:00,103.12,103.148,103.094,103.115,3089200004.0
2005-01-27 00:45:00,103.137,103.15,103.112,103.131,3046400011.0
2005-01-27 01:00:00,103.148,103.15,103.081,103.092,3116499990.0
2005-01-27 01:15:00,103.1,103.12,103.048,103.058,3440800006.0
2005-01-27 01:30:00,103.051,103.117,103.035,103.1,3509100032.0
2005-01-27 01:45:00,103.11,103.153,103.063,103.063,3851400006.0
2005-01-27 02:00:00,103.066,103.128,103.051,103.057,3952599992.0
2005-01-27 02:15:00,103.063,103.117,103.044,103.095,3240499993.0
2005-01-27 02:30:00,103.1,103.17,103.066,103.133,3743900004.0
2005-01-27 02:45:00,103.126,103.221,103.122,103.204,3841200001.0
2005-01-27 03:00:00,103.223,103.24,103.152,103.192,3076899984.0
2005-01-27 03:15:00,103.2,103.29,103.195,103.27,3452999986.0
2005-01-27 03:30:00,103.268,103.348,103.268,103.325,3896099984.0
2005-01-27 03:45:00,103.328,103.328,103.242,103.285,3410799998.0
2005-01-27 04:00:00,103.301,103.321,103.26,103.26,3396700016.0
2005-01-27 04:15:00,103.252,103.306,103.229,103.298,3848900003.0
2005-01-27 04:30:00,103.306,103.34,103.217,103.219,3331599991.0
2005-01-27 04:45:00,103.232,103.258,103.127,103.171,3057400010.0
2005-01-27 05:00:00,103.182,103.22,103.116,103.172,3438100007.0
2005-01-27 05:15:00,103.189,103.239,103.152,103.152,4008500018.0
2005-01-27 05:30:00,103.18,103.232,103.152,103.177,3992499999.0
2005-01-27 05:45:00,103.19,103.22,103.149,103.18,2957500012.0
2005-01-27 06:00:00,103.175,103.181,103.123,103.14,2954200006.0
2005-01-27 06:15:00,103.147,103.19,103.102,103.136,3283099994.0
2005-01-27 06:30:00,103.135,103.163,103.112,103.128,3606499990.0
2005-01-27 06:45:00,103.135,103.175,103.116,103.169,3302300005.0
2005-01-27 07:00:00,103.178,103.208,103.146,103.176,3589399977.0
2005-01-27 07:15:00,103.178,103.203,103.147,103.189,3484600009.0
2005-01-27 07:30:00,103.178,103.184,103.132,103.151,3288799994.0
2005-01-27 07:45:00,103.145,103.235,103.136,103.224,3492099992.0
2005-01-27 08:00:00,103.218,103.239,103.164,103.188,3340500004.0
2005-01-27 08:15:00,103.192,103.277,103.173,103.258,3167899998.0
2005-01-27 08:30:00,103.248,103.372,103.241,103.324,3707600004.0
2005-01-27 08:45:00,103.336,103.401,103.277,103.285,3493900008.0
2005-01-27 09:00:00,103.3,103.3,103.228,103.263,3635300011.0
2005-01-27 09:15:00,103.272,103.36,103.187,103.289,3540299988.0
2005-01-27 09:30:00,103.287,103.365,103.279,103.307,3499800003.0
2005-01-27 09:45:00,103.322,103.342,103.151,103.223,3287299981.0
2005-01-27 10:00:00,103.234,103.268,103.11,103.141,4520900016.0
2005-01-27 10:15:00,103.155,103.167,103.055,103.112,3464099996.0
2005-01-27 10:30:00,103.123,103.198,103.077,103.189,3513400019.0
2005-01-27 10:45:00,103.203,103.205,103.134,103.156,3683800003.0
2005-01-27 11:00:00,103.182,103.279,103.17,103.267,4055899999.0
2005-01-27 11:15:00,103.262,103.272,103.179,103.19,2538900026.0
2005-01-27 11:30:00,103.195,103.241,103.131,103.215,2974799990.0
2005-01-27 11:45:00,103.213,103.267,103.158,103.243,3578400017.0
2005-01-27 12:00:00,103.253,103.411,103.229,103.391,4058200000.0
2005-01-27 12:15:00,103.402,103.517,103.401,103.409,3590600010.0
2005-01-27 12:30:00,103.415,103.478,103.387,103.434,3221199997.0
2005-01-27 12:45:00,103.457,103.49,103.397,103.436,4020200000.0
2005-01-27 13:00:00,103.441,103.461,103.328,103.35,3898700007.0
2005-01-27 13:15:00,103.348,103.408,103.278,103.333,3194699993.0
2005-01-27 13:30:00,103.342,103.342,103.192,103.262,4175299982.0
2005-01-27 13:45:00,103.259,103.272,103.194,103.2,3177000017.0
2005-01-27 14:00:00,103.205,103.33,103.192,103.283,4056699981.0
2005-01-27 14:15:00,103.292,103.394,103.289,103.359,3866900016.0
2005-01-27 14:30:00,103.345,103.349,103.251,103.27,3316700007.0
2005-01-27 14:45:00,103.284,103.317,103.223,103.237,3268600002.0
2005-01-27 15:00:00,103.242,103.455,103.202,103.446,3749900012.0
2005-01-27 15:15:00,103.443,103.45,103.259,103.259,3441199987.0
2005-01-27 15:30:00,103.35,103.393,103.19,103.218,3621299988.0
2005-01-27 15:45:00,103.196,103.391,103.109,103.327,3966299996.0
2005-01-27 16:00:00,103.328,103.38,103.265,103.326,3562099999.0
2005-01-27 16:15:00,103.323,103.34,103.205,103.21,3538599989.0
2005-01-27 16:30:00,103.22,103.267,103.165,103.255,3688000018.0
2005-01-27 16:45:00,103.268,103.349,103.218,103.294,4102600016.0
2005-01-27 17:00:00,103.297,103.386,103.252,103.329,3783499990.0
2005-01-27 17:15:00,103.325,103.345,103.251,103.307,4125699980.0
2005-01-27 17:30:00,103.305,103.32,103.205,103.217,3303299998.0
2005-01-27 17:45:00,103.212,103.264,103.12,103.216,3659699993.0
2005-01-27 18:00:00,103.225,103.26,103.123,103.22,22463000019.0
2005-01-27 18:15:00,103.23,103.25,103.12,103.15,26853200065.0
2005-01-27 18:30:00,103.132,103.225,103.1,103.198,25141100076.0
2005-01-27 18:45:00,103.198,103.245,103.13,103.24,21135299967.0
2005-01-27 19:00:00,103.248,103.256,103.194,103.199,14226399998.0
2005-01-27 19:15:00,103.12,103.233,103.11,103.137,15692499963.0
2005-01-27 19:30:00,103.142,103.153,103.087,103.136,14663000008.0
2005-01-27 19:45:00,103.142,103.177,103.101,103.163,14749000039.0
2005-01-27 20:00:00,103.17,103.189,102.99,103.107,15609900025.0
2005-01-27 20:15:00,103.111,103.137,103.0,103.01,14020599978.0
2005-01-27 20:30:00,103.01,103.09,102.939,102.994,12614200017.0
2005-01-27 20:45:00,102.992,103.09,102.89,103.08,18075400051.0
2005-01-27 21:00:00,103.09,103.09,102.948,102.996,12372399989.0
2005-01-27 21:15:00,103.018,103.051,102.978,103.007,18164000035.0
2005-01-27 21:30:00,103.003,103.051,102.984,103.039,9099599997.0
2005-01-27 21:45:00,103.044,103.089,103.019,103.065,7119700024.0
2005-01-27 22:00:00,103.07,103.137,103.039,103.117,7104200006.0
2005-01-27 22:15:00,103.127,103.15,103.092,103.113,5253600037.0
2005-01-27 22:30:00,103.123,103.161,103.108,103.116,5335999998.0
2005-01-27 22:45:00,103.119,103.135,103.046,103.06,4966200004.0
2005-01-27 23:00:00,103.074,103.151,103.074,103.117,3223300009.0
2005-01-27 23:15:00,103.14,103.166,103.07,103.075,3577300026.0
2005-01-27 23:30:00,103.09,103.096,103.027,103.044,2866400020.0
2005-01-27 23:45:00,103.049,103.065,102.674,102.674,3382800012.0
2005-01-28 00:00:00,102.655,102.727,102.556,102.595,3958700043.0
2005-01-28 00:15:00,102.568,102.58,102.359,102.56,3763900029.0
2005-01-28 00:30:00,102.563,102.8,102.5,102.737,3920099992.0
2005-01-28 00:45:00,102.742,102.828,102.697,102.824,3333000007.0
2005-01-28 01:00:00,102.813,102.907,102.776,102.807,3427399995.0
2005-01-28 01:15:00,102.815,102.819,102.732,102.784,3397899997.0
2005-01-28 01:30:00,102.796,102.813,102.697,102.749,3167800006.0
2005-01-28 01:45:00,102.755,102.879,102.732,102.835,3779200011.0
2005-01-28 02:00:00,102.86,102.92,102.805,102.904,3877100007.0
2005-01-28 02:15:00,102.921,102.942,102.866,102.93,3189900000.0
2005-01-28 02:30:00,102.943,103.001,102.898,102.999,3453500021.0
2005-01-28 02:45:00,103.0,103.119,102.989,103.07,3546899986.0
2005-01-28 03:00:00,103.092,103.099,102.933,102.996,3473300016.0
2005-01-28 03:15:00,103.0,103.047,102.958,103.025,3500800022.0
2005-01-28 03:30:00,103.008,103.031,102.985,103.006,3339299995.0
2005-01-28 03:45:00,103.007,103.363,102.974,103.252,3459500005.0
2005-01-28 04:00:00,103.26,103.331,103.171,103.2,3802200002.0
2005-01-28 04:15:00,103.195,103.199,103.129,103.157,3430100006.0
2005-01-28 04:30:00,103.165,103.198,103.126,103.171,2901599990.0
2005-01-28 04:45:00,103.186,103.215,103.162,103.171,3129100003.0
2005-01-28 05:00:00,103.179,103.183,103.143,103.168,3297500012.0
2005-01-28 05:15:00,103.159,103.177,103.133,103.137,3481100020.0
2005-01-28 05:30:00,103.148,103.233,103.143,103.221,3952600005.0
2005-01-28 05:45:00,103.234,103.252,103.209,103.224,3694799999.0
2005-01-28 06:00:00,103.232,103.252,103.19,103.225,3527899989.0
2005-01-28 06:15:00,103.242,103.251,103.158,103.188,3158899996.0
2005-01-28 06:30:00,103.185,103.272,103.162,103.271,2864199995.0
2005-01-28 06:45:00,103.264,103.273,103.197,103.204,3320900004.0
2005-01-28 07:00:00,103.215,103.24,103.183,103.208,3772499995.0
2005-01-28 07:15:00,103.227,103.24,103.196,103.223,3124299988.0
2005-01-28 07:30:00,103.218,103.222,103.167,103.19,3532899982.0
2005-01-28 07:45:00,103.206,103.238,103.177,103.202,3374300003.0
2005-01-28 08:00:00,103.205,103.216,103.164,103.188,3256999979.0
2005-01-28 08:15:00,103.186,103.198,103.155,103.191,3047500010.0
2005-01-28 08:30:00,103.19,103.203,103.142,103.17,4168000019.0
2005-01-28 08:45:00,103.17,103.174,103.09,103.156,3580800004.0
2005-01-28 09:00:00,103.16,103.16,103.027,103.11,2636999976.0
2005-01-28 09:15:00,103.11,103.148,103.007,103.015,3394400006.0
2005-01-28 09:30:00,103.02,103.078,103.013,103.065,3854900004.0
2005-01-28 09:45:00,103.063,103.206,103.046,103.191,2793100003.0
2005-01-28 10:00:00,103.175,103.185,103.121,103.149,3248600011.0
2005-01-28 10:15:00,103.148,103.174,103.128,103.155,4267199990.0
2005-01-28 10:30:00,103.173,103.25,103.157,103.195,2822500018.0
2005-01-28 10:45:00,103.19,103.302,103.165,103.287,3573999984.0
2005-01-28 11:00:00,103.308,103.311,103.202,103.248,3769500006.0
2005-01-28 11:15:00,103.248,103.276,103.214,103.258,3006500004.0
2005-01-28 11:30:00,103.253,103.253,103.189,103.227,3743600008.0
2005-01-28 11:45:00,103.22,103.301,103.181,103.257,4443700002.0
2005-01-28 12:00:00,103.256,103.348,103.247,103.301,3794600006.0
2005-01-28 12:15:00,103.304,103.334,103.265,103.325,3623999991.0
2005-01-28 12:30:00,103.28,103.33,103.236,103.266,2950900011.0
2005-01-28 12:45:00,103.29,103.309,103.217,103.237,3579600003.0
2005-01-28 13:00:00,103.245,103.273,103.187,103.215,4057999997.0
2005-01-28 13:15:00,103.221,103.278,103.185,103.251,3882099980.0
2005-01-28 13:30:00,103.259,103.272,103.195,103.24,3726400004.0
2005-01-28 13:45:00,103.237,103.289,103.216,103.24,3729500014.0
2005-01-28 14:00:00,103.263,103.265,103.202,103.219,3651899990.0
2005-01-28 14:15:00,103.23,103.238,103.169,103.238,4076699994.0
2005-01-28 14:30:00,103.228,103.292,103.228,103.266,3397400017.0
2005-01-28 14:45:00,103.277,103.336,103.25,103.302,3448200012.0
2005-01-28 15:00:00,103.298,103.31,103.246,103.285,2938399990.0
2005-01-28 15:15:00,103.303,103.358,103.282,103.324,3819600006.0
2005-01-28 15:30:00,103.285,103.377,103.114,103.24,3460300014.0
2005-01-28 15:45:00,103.254,103.284,102.988,103.036,3192700017.0
2005-01-28 16:00:00,103.054,103.241,103.042,103.241,3423699996.0
2005-01-28 16:15:00,103.263,103.28,103.164,103.198,3389799999.0
2005-01-28 16:30:00,103.215,103.226,103.153,103.196,3682599982.0
2005-01-28 16:45:00,103.217,103.223,103.144,103.217,3872999978.0
2005-01-28 17:00:00,103.21,103.398,103.202,103.36,3632199996.0
2005-01-28 17:15:00,103.363,103.727,103.355,103.524,3263499996.0
2005-01-28 17:30:00,103.535,103.572,103.468,103.505,3237899971.0
2005-01-28 17:45:00,103.513,103.544,103.442,103.54,3594599980.0
2005-01-28 18:00:00,103.535,103.561,103.39,103.45,26715899906.0
2005-01-28 18:15:00,103.45,103.509,103.44,103.46,24636900165.0
2005-01-28 18:30:00,103.517,103.52,103.335,103.368,20541900051.0
2005-01-28 18:45:00,103.373,103.542,103.293,103.535,18492499958.0
2005-01-28 19:00:00,103.538,103.538,103.394,103.439,14951999994.0
2005-01-28 19:15:00,103.441,103.486,103.419,103.454,16432299983.0
2005-01-28 19:30:00,103.452,103.473,103.416,103.454,14817899966.0
2005-01-28 19:45:00,103.454,103.467,103.415,103.455,14114700007.0
2005-01-28 20:00:00,103.458,103.46,103.3,103.387,14118900057.0
2005-01-28 20:15:00,103.396,103.463,103.36,103.36,15272300053.0
2005-01-28 20:30:00,103.35,103.413,103.33,103.375,11552900021.0
2005-01-28 20:45:00,103.39,103.429,103.339,103.4,19726700002.0
2005-01-28 21:00:00,103.35,103.36,103.279,103.3,13669500032.0
2005-01-28 21:15:00,103.307,103.378,103.292,103.347,18834500018.0
2005-01-28 21:30:00,103.338,103.36,103.304,103.335,9375899997.0
2005-01-28 21:45:00,103.332,103.397,103.293,103.39,7568200018.0
2005-01-28 22:00:00,103.391,103.409,103.323,103.343,7112600008.0
2005-01-28 22:15:00,103.372,103.39,103.332,103.361,5302400001.0
2005-01-28 22:30:00,103.342,103.371,103.29,103.331,5723700031.0
2005-01-28 22:45:00,103.325,103.379,103.315,103.34,4926299972.0
2005-01-28 23:00:00,103.334,103.357,103.305,103.341,3554899993.0
2005-01-28 23:15:00,103.345,103.364,103.299,103.333,3874800007.0
2005-01-28 23:30:00,103.33,103.351,103.256,103.264,3309299990.0
2005-01-28 23:45:00,103.274,103.299,103.254,103.26,4092800006.0
2005-01-31 00:00:00,103.565,103.578,103.484,103.503,3487299994.0
2005-01-31 00:15:00,103.495,103.562,103.478,103.518,3126600000.0
2005-01-31 00:30:00,103.517,103.588,103.471,103.562,4227799996.0
2005-01-31 00:45:00,103.557,103.681,103.557,103.658,2938299983.0
2005-01-31 01:00:00,103.664,103.664,103.604,103.652,3521699995.0
2005-01-31 01:15:00,103.657,103.663,103.551,103.567,3525099997.0
2005-01-31 01:30:00,103.556,103.621,103.539,103.601,3448199994.0
2005-01-31 01:45:00,103.6,103.637,103.567,103.587,3581399991.0
2005-01-31 02:00:00,103.6,103.6,103.412,103.501,3747399970.0
2005-01-31 02:15:00,103.496,103.532,103.475,103.48,3088900016.0
2005-01-31 02:30:00,103.505,103.596,103.456,103.594,3774099991.0
2005-01-31 02:45:00,103.592,103.62,103.538,103.541,3450799995.0
2005-01-31 03:00:00,103.552,103.561,103.496,103.545,3864800015.0
2005-01-31 03:15:00,103.563,103.592,103.535,103.568,3915699987.0
2005-01-31 03:30:00,103.57,103.646,103.568,103.637,3309100009.0
2005-01-31 03:45:00,103.64,103.665,103.596,103.614,3383100038.0
2005-01-31 04:00:00,103.63,103.663,103.615,103.63,3201799992.0
2005-01-31 04:15:00,103.635,103.639,103.521,103.521,3627300015.0
2005-01-31 04:30:00,103.525,103.607,103.509,103.567,3468299996.0
2005-01-31 04:45:00,103.57,103.591,103.517,103.563,3130700007.0
2005-01-31 05:00:00,103.565,103.6,103.537,103.562,3062199990.0
2005-01-31 05:15:00,103.544,103.6,103.539,103.57,3150599988.0
2005-01-31 05:30:00,103.568,103.583,103.531,103.535,3946800002.0
2005-01-31 05:45:00,103.57,103.619,103.552,103.597,3543200002.0
2005-01-31 06:00:00,103.595,103.622,103.569,103.605,3645899990.0
2005-01-31 06:15:00,103.615,103.618,103.516,103.516,3204799998.0
2005-01-31 06:30:00,103.522,103.531,103.463,103.494,3533000032.0
2005-01-31 06:45:00,103.496,103.517,103.447,103.494,3217999983.0
2005-01-31 07:00:00,103.507,103.509,103.455,103.483,3352699996.0
2005-01-31 07:15:00,103.493,103.493,103.434,103.477,3292100023.0
2005-01-31 07:30:00,103.48,103.518,103.46,103.467,3418699997.0
2005-01-31 07:45:00,103.505,103.516,103.467,103.502,3535900009.0
2005-01-31 08:00:00,103.52,103.547,103.492,103.531,3538900001.0
2005-01-31 08:15:00,103.527,103.543,103.47,103.484,3985799996.0
2005-01-31 08:30:00,103.482,103.524,103.468,103.495,4234999987.0
2005-01-31 08:45:00,103.509,103.528,103.462,103.513,3720200011.0
2005-01-31 09:00:00,103.525,103.526,103.385,103.442,3311899996.0
2005-01-31 09:15:00,103.433,103.594,103.425,103.554,3192300002.0
2005-01-31 09:30:00,103.547,103.622,103.526,103.583,3406000001.0
2005-01-31 09:45:00,103.592,103.615,103.513,103.535,3522600007.0
2005-01-31 10:00:00,103.545,103.545,103.465,103.508,3522499993.0
2005-01-31 10:15:00,103.51,103.55,103.485,103.496,3316400006.0
2005-01-31 10:30:00,103.49,103.614,103.49,103.594,3214599984.0
2005-01-31 10:45:00,103.617,103.734,103.602,103.713,3162199999.0
2005-01-31 11:00:00,103.737,103.74,103.656,103.719,3449299985.0
2005-01-31 11:15:00,103.707,103.77,103.702,103.708,3155399992.0
2005-01-31 11:30:00,103.722,103.73,103.632,103.642,2983800005.0
2005-01-31 11:45:00,103.651,103.705,103.614,103.625,3670199987.0
2005-01-31 12:00:00,103.643,103.672,103.59,103.616,3354500012.0
2005-01-31 12:15:00,103.62,103.62,103.545,103.594,3196299999.0
2005-01-31 12:30:00,103.615,103.64,103.543,103.584,2890400006.0
2005-01-31 12:45:00,103.592,103.612,103.576,103.601,3939700009.0
2005-01-31 13:00:00,103.6,103.669,103.548,103.634,3714499994.0
2005-01-31 13:15:00,103.643,103.697,103.626,103.695,3551000005.0
2005-01-31 13:30:00,103.701,103.717,103.407,103.407,3876700016.0
2005-01-31 13:45:00,103.398,103.46,103.393,103.402,3959300008.0
2005-01-31 14:00:00,103.409,103.456,103.337,103.415,3291299993.0
2005-01-31 14:15:00,103.421,103.449,103.39,103.422,4073300004.0
2005-01-31 14:30:00,103.425,103.44,103.357,103.402,3541700007.0
2005-01-31 14:45:00,103.41,103.536,103.366,103.535,4097700030.0
2005-01-31 15:00:00,103.531,103.568,103.448,103.496,2691800000.0
2005-01-31 15:15:00,103.5,103.52,103.43,103.449,3557800016.0
2005-01-31 15:30:00,103.465,103.49,103.4,103.433,4046199991.0
2005-01-31 15:45:00,103.428,103.459,103.397,103.421,4007500016.0
2005-01-31 16:00:00,103.424,103.457,103.378,103.44,3268999995.0
2005-01-31 16:15:00,103.443,103.462,103.365,103.458,3501099997.0
2005-01-31 16:30:00,103.461,103.472,103.399,103.444,3102100010.0
2005-01-31 16:45:00,103.458,103.508,103.38,103.508,3578900009.0
2005-01-31 17:00:00,103.514,103.545,103.412,103.545,3210900001.0
2005-01-31 17:15:00,103.553,103.58,103.524,103.549,2887800009.0
2005-01-31 17:30:00,103.553,103.613,103.424,103.452,2868799994.0
2005-01-31 17:45:00,103.457,103.481,103.386,103.402,3465299991.0
2005-01-31 18:00:00,103.428,103.59,103.332,103.55,26335999821.0
2005-01-31 18:15:00,103.54,103.6,103.409,103.57,26860400170.0
2005-01-31 18:30:00,103.437,103.63,103.38,103.456,24199400111.0
2005-01-31 18:45:00,103.468,103.603,103.424,103.598,19769399974.0
2005-01-31 19:00:00,103.605,103.605,103.51,103.541,15210500003.0
2005-01-31 19:15:00,103.536,103.61,103.462,103.567,19134400053.0
2005-01-31 19:30:00,103.561,103.64,103.526,103.605,14619799986.0
2005-01-31 19:45:00,103.605,103.637,103.524,103.554,14490100007.0
2005-01-31 20:00:00,103.539,103.599,103.535,103.565,13931700002.0
2005-01-31 20:15:00,103.565,103.601,103.539,103.57,16878500006.0
2005-01-31 20:30:00,103.533,103.58,103.476,103.477,13939600018.0
2005-01-31 20:45:00,103.484,103.66,103.462,103.65,20461600030.0
2005-01-31 21:00:00,103.543,103.583,103.499,103.557,13946199991.0
2005-01-31 21:15:00,103.533,103.607,103.53,103.577,18771600003.0
2005-01-31 21:30:00,103.576,103.589,103.535,103.581,9449900030.0
2005-01-31 21:45:00,103.57,103.648,103.57,103.63,6849300016.0
2005-01-31 22:00:00,103.633,103.634,103.578,103.62,6747399992.0
2005-01-31 22:15:00,103.635,103.659,103.6,103.608,5293400012.0
2005-01-31 22:30:00,103.615,103.644,103.599,103.622,5514200010.0
2005-01-31 22:45:00,103.61,103.639,103.574,103.585,5378599989.0
2005-01-31 23:00:00,103.6,103.628,103.577,103.616,3213599994.0
2005-01-31 23:15:00,103.621,103.674,103.609,103.631,3275500015.0
2005-01-31 23:30:00,103.642,103.672,103.62,103.636,3892900016.0
2005-01-31 23:45:00,103.661,103.676,103.604,103.65,3937899993.0
2005-02-01 00:00:00,103.657,103.694,103.635,103.65,3346700011.0
2005-02-01 00:15:00,103.663,103.676,103.613,103.63,3867599989.0
2005-02-01 00:30:00,103.628,103.64,103.585,103.622,3739100000.0
2005-02-01 00:45:00,103.613,103.634,103.518,103.602,3206499994.0
2005-02-01 01:00:00,103.605,103.613,103.548,103.58,3187800014.0
2005-02-01 01:15:00,103.572,103.622,103.541,103.587,3221100005.0
2005-02-01 01:30:00,103.575,103.664,103.575,103.63,3383499980.0
2005-02-01 01:45:00,103.64,103.658,103.593,103.605,3303200005.0
2005-02-01 02:00:00,103.605,103.611,103.493,103.493,3855800010.0
2005-02-01 02:15:00,103.487,103.567,103.474,103.556,3380899983.0
2005-02-01 02:30:00,103.571,103.599,103.541,103.562,3891799985.0
2005-02-01 02:45:00,103.57,103.611,103.536,103.589,3978399994.0
2005-02-01 03:00:00,103.622,103.645,103.561,103.569,3505100000.0
2005-02-01 03:15:00,103.582,103.614,103.551,103.574,3738799993.0
2005-02-01 03:30:00,103.577,103.606,103.528,103.592,2910000004.0
2005-02-01 03:45:00,103.6,103.634,103.586,103.597,3464599999.0
2005-02-01 04:00:00,103.603,103.638,103.586,103.602,3798300014.0
2005-02-01 04:15:00,103.62,103.629,103.588,103.603,3826900020.0
2005-02-01 04:30:00,103.603,103.621,103.577,103.611,2747800001.0
2005-02-01 04:45:00,103.619,103.619,103.568,103.568,3459800017.0
2005-02-01 05:00:00,103.583,103.613,103.563,103.612,3177100011.0
2005-02-01 05:15:00,103.61,103.621,103.57,103.616,3706100000.0
2005-02-01 05:30:00,103.611,103.629,103.575,103.626,3483899982.0
2005-02-01 05:45:00,103.606,103.672,103.594,103.67,3144899988.0
2005-02-01 06:00:00,103.665,103.691,103.63,103.647,3556000000.0
2005-02-01 06:15:00,103.652,103.689,103.638,103.662,3565700009.0
2005-02-01 06:30:00,103.657,103.72,103.641,103.712,3687099999.0
2005-02-01 06:45:00,103.705,103.733,103.678,103.696,3642900005.0
2005-02-01 07:00:00,103.665,103.689,103.623,103.637,3033000009.0
2005-02-01 07:15:00,103.632,103.685,103.624,103.667,3376700025.0
2005-02-01 07:30:00,103.657,103.698,103.627,103.697,3216599997.0
2005-02-01 07:45:00,103.677,103.698,103.641,103.689,3469300010.0
2005-02-01 08:00:00,103.693,103.74,103.672,103.715,3270300001.0
2005-02-01 08:15:00,103.718,103.725,103.635,103.639,3370399991.0
2005-02-01 08:30:00,103.649,103.7,103.634,103.686,3806099999.0
2005-02-01 08:45:00,103.681,103.757,103.642,103.75,3865600003.0
2005-02-01 09:00:00,103.766,103.795,103.69,103.793,3441100020.0
2005-02-01 09:15:00,103.791,103.957,103.769,103.937,3563300010.0
2005-02-01 09:30:00,103.942,103.942,103.855,103.881,3262900012.0
2005-02-01 09:45:00,103.896,103.949,103.89,103.94,3305599991.0
2005-02-01 10:00:00,103.943,103.967,103.898,103.96,3807199993.0
2005-02-01 10:15:00,103.971,103.979,103.909,103.932,4142400001.0
2005-02-01 10:30:00,103.928,103.937,103.889,103.919,3699900012.0
2005-02-01 10:45:00,103.912,103.918,103.783,103.827,3534999985.0
2005-02-01 11:00:00,103.847,103.918,103.805,103.915,3833400017.0
2005-02-01 11:15:00,103.912,103.915,103.861,103.862,3462899987.0
2005-02-01 11:30:00,103.868,103.88,103.785,103.804,3432000002.0
2005-02-01 11:45:00,103.829,103.907,103.794,103.861,3594200013.0
2005-02-01 12:00:00,103.865,103.927,103.844,103.908,4032499996.0
2005-02-01 12:15:00,103.905,103.971,103.875,103.884,4122599987.0
2005-02-01 12:30:00,103.895,103.954,103.879,103.911,3027899999.0
2005-02-01 12:45:00,103.919,103.943,103.764,103.764,3847100001.0
2005-02-01 13:00:00,103.753,103.809,103.732,103.795,3437999996.0
2005-02-01 13:15:00,103.79,103.799,103.71,103.71,3712900013.0
2005-02-01 13:30:00,103.72,103.736,103.614,103.671,3588500006.0
2005-02-01 13:45:00,103.668,103.764,103.655,103.75,3642499990.0
2005-02-01 14:00:00,103.766,103.766,103.693,103.733,3334700016.0
2005-02-01 14:15:00,103.725,103.746,103.685,103.733,4042200006.0
2005-02-01 14:30:00,103.735,103.84,103.729,103.806,3629999998.0
2005-02-01 14:45:00,103.807,103.812,103.688,103.734,3079599996.0
2005-02-01 15:00:00,103.728,103.762,103.694,103.724,3435299992.0
2005-02-01 15:15:00,103.725,103.861,103.718,103.797,3457500007.0
2005-02-01 15:30:00,103.812,103.849,103.71,103.79,3610000008.0
2005-02-01 15:45:00,103.795,103.873,103.773,103.848,3458200005.0
2005-02-01 16:00:00,103.852,103.93,103.845,103.906,3728600008.0
2005-02-01 16:15:00,103.92,103.943,103.865,103.927,3657900006.0
2005-02-01 16:30:00,103.928,103.962,103.851,103.861,3845299995.0
2005-02-01 16:45:00,103.85,103.903,103.839,103.87,3642600005.0
2005-02-01 17:00:00,103.868,103.907,103.833,103.899,4096299979.0
2005-02-01 17:15:00,103.902,103.911,103.819,103.855,3990099993.0
2005-02-01 17:30:00,103.848,103.938,103.824,103.92,4147500023.0
2005-02-01 17:45:00,103.93,104.06,103.853,104.056,3765800004.0
2005-02-01 18:00:00,104.057,104.068,103.94,103.95,22368500009.0
2005-02-01 18:15:00,103.95,103.972,103.76,103.78,25137900018.0
2005-02-01 18:30:00,103.893,103.962,103.79,103.871,22076100045.0
2005-02-01 18:45:00,103.878,103.964,103.863,103.952,20851300010.0
2005-02-01 19:00:00,103.968,103.983,103.69,103.957,14774900017.0
2005-02-01 19:15:00,103.947,103.961,103.73,103.765,17583799974.0
2005-02-01 19:30:00,103.775,103.829,103.771,103.797,14200900003.0
2005-02-01 19:45:00,103.781,103.785,103.648,103.666,13594799980.0
2005-02-01 20:00:00,103.672,103.758,103.62,103.717,16265599988.0
2005-02-01 20:15:00,103.735,103.751,103.65,103.66,16587900040.0
2005-02-01 20:30:00,103.67,103.69,103.56,103.612,17708300003.0
2005-02-01 20:45:00,103.606,103.636,103.55,103.56,15725899990.0
2005-02-01 21:00:00,103.57,103.638,103.5,103.626,12367099986.0
2005-02-01 21:15:00,103.616,103.675,103.597,103.649,18241200051.0
2005-02-01 21:30:00,103.658,103.671,103.603,103.641,9150500031.0
2005-02-01 21:45:00,103.654,103.655,103.553,103.553,6880800013.0
2005-02-01 22:00:00,103.543,103.658,103.495,103.578,7520000019.0
2005-02-01 22:15:00,103.591,103.66,103.576,103.615,5976000014.0
2005-02-01 22:30:00,103.644,103.662,103.579,103.585,5604400003.0
2005-02-01 22:45:00,103.59,103.664,103.577,103.64,5414600014.0
2005-02-01 23:00:00,103.62,103.713,103.617,103.7,3731200011.0
2005-02-01 23:15:00,103.713,103.731,103.64,103.681,3768099984.0
2005-02-01 23:30:00,103.687,103.705,103.624,103.624,3294099997.0
2005-02-01 23:45:00,103.64,103.681,103.631,103.646,3247700005.0
2005-02-02 00:00:00,103.652,103.68,103.635,103.644,3496100000.0
2005-02-02 00:15:00,103.662,103.701,103.642,103.672,3772799990.0
2005-02-02 00:30:00,103.665,103.705,103.655,103.702,3830300011.0
2005-02-02 00:45:00,103.695,103.7,103.605,103.647,3338500008.0
2005-02-02 01:00:00,103.634,103.671,103.595,103.642,3455600002.0
2005-02-02 01:15:00,103.643,103.689,103.631,103.632,3513799998.0
2005-02-02 01:30:00,103.65,103.72,103.623,103.72,3583300008.0
2005-02-02 01:45:00,103.703,103.728,103.625,103.629,3226700002.0
2005-02-02 02:00:00,103.642,103.7,103.624,103.649,4195599995.0
2005-02-02 02:15:00,103.649,103.675,103.581,103.604,3510200006.0
2005-02-02 02:30:00,103.621,103.639,103.559,103.603,3732199997.0
2005-02-02 02:45:00,103.599,103.655,103.565,103.649,3217899999.0
2005-02-02 03:00:00,103.646,103.702,103.612,103.689,3466100000.0
2005-02-02 03:15:00,103.705,103.709,103.61,103.64,3270099985.0
2005-02-02 03:30:00,103.64,103.66,103.61,103.636,3390100006.0
2005-02-02 03:45:00,103.62,103.653,103.605,103.635,3936399990.0
2005-02-02 04:00:00,103.62,103.632,103.549,103.599,2973800008.0
2005-02-02 04:15:00,103.607,103.609,103.568,103.591,3706299994.0
2005-02-02 04:30:00,103.59,103.641,103.557,103.618,3474299985.0
2005-02-02 04:45:00,103.633,103.67,103.615,103.646,3862099997.0
2005-02-02 05:00:00,103.658,103.669,103.598,103.662,3527399987.0
2005-02-02 05:15:00,103.648,103.663,103.6,103.627,3340200003.0
2005-02-02 05:30:00,103.641,103.699,103.605,103.668,3640000013.0
2005-02-02 05:45:00,103.662,103.698,103.648,103.698,3119400001.0
2005-02-02 06:00:00,103.693,103.716,103.677,103.704,3109699983.0
2005-02-02 06:15:00,103.703,103.72,103.647,103.688,3277200015.0
2005-02-02 06:30:00,103.69,103.708,103.655,103.7,3221999991.0
2005-02-02 06:45:00,103.693,103.72,103.681,103.704,3321599977.0
2005-02-02 07:00:00,103.692,103.747,103.677,103.743,3368299993.0
2005-02-02 07:15:00,103.75,103.79,103.726,103.779,3776299981.0
2005-02-02 07:30:00,103.775,103.785,103.716,103.725,3572799995.0
2005-02-02 07:45:00,103.725,103.742,103.64,103.731,3660400005.0
2005-02-02 08:00:00,103.745,103.768,103.7,103.733,3950599995.0
2005-02-02 08:15:00,103.747,103.778,103.725,103.756,3345600002.0
2005-02-02 08:30:00,103.759,103.794,103.705,103.742,3371000007.0
2005-02-02 08:45:00,103.739,103.763,103.675,103.746,3665999999.0
2005-02-02 09:00:00,103.756,103.79,103.719,103.759,3289500000.0
2005-02-02 09:15:00,103.772,103.796,103.707,103.725,3448800011.0
2005-02-02 09:30:00,103.724,103.75,103.703,103.729,3828800001.0
2005-02-02 09:45:00,103.732,103.739,103.657,103.698,3054299994.0
2005-02-02 10:00:00,103.698,103.707,103.626,103.66,3461999990.0
2005-02-02 10:15:00,103.668,103.672,103.561,103.561,3722300005.0
2005-02-02 10:30:00,103.558,103.57,103.484,103.525,3627099998.0
2005-02-02 10:45:00,103.528,103.549,103.482,103.52,3647399986.0
2005-02-02 11:00:00,103.529,103.594,103.485,103.579,3201099983.0
2005-02-02 11:15:00,103.573,103.579,103.506,103.506,2767600004.0
2005-02-02 11:30:00,103.537,103.562,103.481,103.512,2749700019.0
2005-02-02 11:45:00,103.508,103.563,103.489,103.556,3919099982.0
2005-02-02 12:00:00,103.555,103.567,103.501,103.525,3428499993.0
2005-02-02 12:15:00,103.53,103.57,103.505,103.539,3529000001.0
2005-02-02 12:30:00,103.552,103.585,103.528,103.541,3373500001.0
2005-02-02 12:45:00,103.567,103.588,103.424,103.428,3867799997.0
2005-02-02 13:00:00,103.42,103.437,103.346,103.399,3481400012.0
2005-02-02 13:15:00,103.403,103.434,103.366,103.413,3179899992.0
2005-02-02 13:30:00,103.42,103.42,103.335,103.354,3741199999.0
2005-02-02 13:45:00,103.362,103.457,103.338,103.399,3610200016.0
2005-02-02 14:00:00,103.395,103.426,103.361,103.416,3114500006.0
2005-02-02 14:15:00,103.415,103.435,103.352,103.413,4279000007.0
2005-02-02 14:30:00,103.422,103.451,103.38,103.42,3479600001.0
2005-02-02 14:45:00,103.424,103.465,103.415,103.455,2937199988.0
2005-02-02 15:00:00,103.478,103.579,103.456,103.565,3877800019.0
2005-02-02 15:15:00,103.569,103.603,103.522,103.538,3531900002.0
2005-02-02 15:30:00,103.558,103.561,103.459,103.479,3575500011.0
2005-02-02 15:45:00,103.478,103.522,103.469,103.501,4006699995.0
2005-02-02 16:00:00,103.478,103.572,103.47,103.549,3896100001.0
2005-02-02 16:15:00,103.55,103.589,103.531,103.567,3374600000.0
2005-02-02 16:30:00,103.566,103.648,103.553,103.629,4029100016.0
2005-02-02 16:45:00,103.64,103.646,103.557,103.563,3391600008.0
2005-02-02 17:00:00,103.573,103.695,103.555,103.69,3790800017.0
2005-02-02 17:15:00,103.683,103.709,103.615,103.675,3605499966.0
2005-02-02 17:30:00,103.681,103.775,103.674,103.764,3773299991.0
2005-02-02 17:45:00,103.766,103.865,103.722,103.85,4442800028.0
2005-02-02 18:00:00,103.851,104.07,103.81,104.0,27853299916.0
2005-02-02 18:15:00,104.01,104.05,103.868,104.02,25660000137.0
2005-02-02 18:30:00,103.9,104.05,103.895,103.938,17451900051.0
2005-02-02 18:45:00,103.935,104.057,103.879,103.912,21494600052.0
2005-02-02 19:00:00,103.92,104.059,103.92,103.984,14859500012.0
2005-02-02 19:15:00,103.998,104.04,103.982,104.021,15800099945.0
2005-02-02 19:30:00,104.022,104.053,103.918,103.92,15188700006.0
2005-02-02 19:45:00,103.925,103.951,103.896,103.907,14221600001.0
2005-02-02 20:00:00,103.929,103.987,103.875,103.975,14173399992.0
2005-02-02 20:15:00,103.985,103.994,103.78,103.79,15971800015.0
2005-02-02 20:30:00,103.83,103.949,103.81,103.915,13976399991.0
2005-02-02 20:45:00,103.912,103.92,103.75,103.76,18303300001.0
2005-02-02 21:00:00,103.75,103.926,103.75,103.883,13501900030.0
2005-02-02 21:15:00,103.882,103.954,103.732,103.788,18308299967.0
2005-02-02 21:30:00,103.797,103.87,103.708,103.741,10040199998.0
2005-02-02 21:45:00,103.753,103.791,103.722,103.75,7412399983.0
2005-02-02 22:00:00,103.746,103.786,103.685,103.729,5861099987.0
2005-02-02 22:15:00,103.733,103.777,103.725,103.754,5173700003.0
2005-02-02 22:30:00,103.747,103.763,103.63,103.637,6315800044.0
2005-02-02 22:45:00,103.659,103.71,103.597,103.666,5275200005.0
2005-02-02 23:00:00,103.681,103.69,103.608,103.616,3716399997.0
2005-02-02 23:15:00,103.64,103.656,103.594,103.606,2965800002.0
2005-02-02 23:30:00,103.6,103.648,103.582,103.641,2885700005.0
2005-02-02 23:45:00,103.631,103.653,103.538,103.558,3271300026.0
2005-02-03 00:00:00,103.56,103.641,103.548,103.62,3451899978.0
2005-02-03 00:15:00,103.623,103.707,103.564,103.683,3466699980.0
2005-02-03 00:30:00,103.698,103.701,103.652,103.662,3440500001.0
2005-02-03 00:45:00,103.67,103.696,103.617,103.684,3376700005.0
2005-02-03 01:00:00,103.683,103.735,103.674,103.718,3260300020.0
2005-02-03 01:15:00,103.722,103.739,103.688,103.714,3293800014.0
2005-02-03 01:30:00,103.728,103.735,103.688,103.703,3490300011.0
2005-02-03 01:45:00,103.704,103.74,103.62,103.657,3707399995.0
2005-02-03 02:00:00,103.648,103.75,103.598,103.743,3784999986.0
2005-02-03 02:15:00,103.735,103.793,103.717,103.782,2876500011.0
2005-02-03 02:30:00,103.818,103.916,103.798,103.885,3423999998.0
2005-02-03 02:45:00,103.883,104.05,103.87,104.035,4000900013.0
2005-02-03 03:00:00,104.04,104.095,103.879,103.973,3448600014.0
2005-02-03 03:15:00,103.988,104.034,103.935,104.009,3702700001.0
2005-02-03 03:30:00,104.004,104.004,103.934,103.954,3010799986.0
2005-02-03 03:45:00,103.958,104.059,103.91,104.034,3743299983.0
2005-02-03 04:00:00,104.062,104.077,103.965,104.009,3401600007.0
2005-02-03 04:15:00,104.018,104.028,103.971,103.998,3304099996.0
2005-02-03 04:30:00,104.005,104.078,103.982,104.032,3245600008.0
2005-02-03 04:45:00,104.054,104.086,104.023,104.085,4105400012.0
2005-02-03 05:00:00,104.14,104.217,104.111,104.115,3341900018.0
2005-02-03 05:15:00,104.112,104.126,104.022,104.113,3491399986.0
2005-02-03 05:30:00,104.108,104.117,104.035,104.056,4106000016.0
2005-02-03 05:45:00,104.073,104.121,104.025,104.108,2988700008.0
2005-02-03 06:00:00,104.105,104.168,104.077,104.156,3844599975.0
2005-02-03 06:15:00,104.175,104.189,104.126,104.171,2867800009.0
2005-02-03 06:30:00,104.182,104.231,104.166,104.205,3437600014.0
2005-02-03 06:45:00,104.204,104.257,104.188,104.202,3077500010.0
2005-02-03 07:00:00,104.197,104.203,104.098,104.116,3551700003.0
2005-02-03 07:15:00,104.112,104.179,104.104,104.138,3335999997.0
2005-02-03 07:30:00,104.131,104.142,104.092,104.103,3508399991.0
2005-02-03 07:45:00,104.107,104.155,104.08,104.144,3767800015.0
2005-02-03 08:00:00,104.162,104.245,104.129,104.227,3436999993.0
2005-02-03 08:15:00,104.227,104.227,104.054,104.074,3542699999.0
2005-02-03 08:30:00,104.076,104.13,104.04,104.105,3125399990.0
2005-02-03 08:45:00,104.12,104.136,104.047,104.088,3842799992.0
2005-02-03 09:00:00,104.098,104.252,104.092,104.233,3674000027.0
2005-02-03 09:15:00,104.237,104.257,104.165,104.169,3597100003.0
2005-02-03 09:30:00,104.165,104.251,104.152,104.226,4012099990.0
2005-02-03 09:45:00,104.232,104.247,104.107,104.109,3106100008.0
2005-02-03 10:00:00,104.115,104.172,104.069,104.091,3796600009.0
2005-02-03 10:15:00,104.088,104.111,104.047,104.085,3584800002.0
2005-02-03 10:30:00,104.082,104.161,104.068,104.088,3302600007.0
2005-02-03 10:45:00,104.093,104.104,104.01,104.06,4078299987.0
2005-02-03 11:00:00,104.065,104.107,104.032,104.065,3830799980.0
2005-02-03 11:15:00,104.053,104.053,103.994,104.011,3124900007.0
2005-02-03 11:30:00,104.025,104.089,104.002,104.041,3939200019.0
2005-02-03 11:45:00,104.05,104.075,104.027,104.033,3534500002.0
2005-02-03 12:00:00,104.035,104.06,103.98,103.983,3595500030.0
2005-02-03 12:15:00,103.965,103.989,103.86,103.938,3908999997.0
2005-02-03 12:30:00,103.945,103.957,103.893,103.909,3664300001.0
2005-02-03 12:45:00,103.925,103.946,103.832,103.839,3971199991.0
2005-02-03 13:00:00,103.84,103.894,103.786,103.837,3328399985.0
2005-02-03 13:15:00,103.823,103.909,103.806,103.905,3557399997.0
2005-02-03 13:30:00,103.922,103.986,103.899,103.967,3806499992.0
2005-02-03 13:45:00,103.976,104.06,103.936,103.991,3542699991.0
2005-02-03 14:00:00,104.011,104.051,103.948,103.971,3854300004.0
2005-02-03 14:15:00,104.04,104.142,104.023,104.122,4050499996.0
2005-02-03 14:30:00,104.131,104.239,104.088,104.192,3638500002.0
2005-02-03 14:45:00,104.209,104.392,104.197,104.368,3613199974.0
2005-02-03 15:00:00,104.38,104.389,104.195,104.235,3539199981.0
2005-02-03 15:15:00,104.225,104.348,104.214,104.214,3600799991.0
2005-02-03 15:30:00,104.227,104.42,104.22,104.396,3272099996.0
2005-02-03 15:45:00,104.443,104.705,104.434,104.652,4049899984.0
2005-02-03 16:00:00,104.668,104.689,104.557,104.582,3656800004.0
2005-02-03 16:15:00,104.592,104.639,104.545,104.603,3408399996.0
2005-02-03 16:30:00,104.598,104.617,104.539,104.566,3409300027.0
2005-02-03 16:45:00,104.59,104.679,104.573,104.629,3788800015.0
2005-02-03 17:00:00,104.64,104.647,104.512,104.514,3914599993.0
2005-02-03 17:15:00,104.503,104.591,104.481,104.557,3835800004.0
2005-02-03 17:30:00,104.558,104.605,104.49,104.598,3602700007.0
2005-02-03 17:45:00,104.6,104.688,104.553,104.666,3552800001.0
2005-02-03 18:00:00,104.653,104.693,104.51,104.61,27081999998.0
2005-02-03 18:15:00,104.6,104.66,104.507,104.64,27036599896.0
2005-02-03 18:30:00,104.63,104.65,104.441,104.5,18025199963.0
2005-02-03 18:45:00,104.5,104.575,104.5,104.547,19604399991.0
2005-02-03 19:00:00,104.551,104.594,104.491,104.587,12709999994.0
2005-02-03 19:15:00,104.586,104.655,104.57,104.625,18609499991.0
2005-02-03 19:30:00,104.632,104.662,104.565,104.587,14459300019.0
2005-02-03 19:45:00,104.59,104.597,104.526,104.565,13961799989.0
2005-02-03 20:00:00,104.573,104.604,104.537,104.577,14655800017.0
2005-02-03 20:15:00,104.575,104.619,104.52,104.54,16367899987.0
2005-02-03 20:30:00,104.53,104.599,104.52,104.557,18467899991.0
2005-02-03 20:45:00,104.572,104.59,104.453,104.58,19064600031.0
2005-02-03 21:00:00,104.533,104.601,104.512,104.594,13284100027.0
2005-02-03 21:15:00,104.58,104.601,104.453,104.503,17990299973.0
2005-02-03 21:30:00,104.509,104.557,104.482,104.545,9546600007.0
2005-02-03 21:45:00,104.556,104.631,104.548,104.56,7338899979.0
2005-02-03 22:00:00,104.563,104.578,104.449,104.488,7348700006.0
2005-02-03 22:15:00,104.492,104.516,104.422,104.422,5830499997.0
2005-02-03 22:30:00,104.428,104.445,104.386,104.415,6405300001.0
2005-02-03 22:45:00,104.413,104.457,104.389,104.405,4971899992.0
2005-02-03 23:00:00,104.414,104.469,104.395,104.462,3797999988.0
2005-02-03 23:15:00,104.451,104.458,104.4,104.441,3557000013.0
2005-02-03 23:30:00,104.448,104.469,104.412,104.435,3303099992.0
2005-02-03 23:45:00,104.44,104.48,104.424,104.43,3521900007.0
2005-02-04 00:00:00,104.44,104.471,104.423,104.433,3413200009.0
2005-02-04 00:15:00,104.442,104.475,104.424,104.439,3323099993.0
2005-02-04 00:30:00,104.438,104.487,104.405,104.461,3634800000.0
2005-02-04 00:45:00,104.453,104.487,104.443,104.46,2937100008.0
2005-02-04 01:00:00,104.455,104.491,104.397,104.405,3151800006.0
2005-02-04 01:15:00,104.415,104.489,104.402,104.472,3327400007.0
2005-02-04 01:30:00,104.462,104.499,104.447,104.449,2881399994.0
2005-02-04 01:45:00,104.459,104.475,104.422,104.455,3713199999.0
2005-02-04 02:00:00,104.46,104.498,104.407,104.434,3404499997.0
2005-02-04 02:15:00,104.442,104.468,104.415,104.428,3965900021.0
2005-02-04 02:30:00,104.44,104.49,104.421,104.474,3698299997.0
2005-02-04 02:45:00,104.482,104.523,104.46,104.501,3712900019.0
2005-02-04 03:00:00,104.51,104.54,104.488,104.51,3780399985.0
2005-02-04 03:15:00,104.518,104.53,104.417,104.468,3781899979.0
2005-02-04 03:30:00,104.471,104.541,104.436,104.46,3282399991.0
2005-02-04 03:45:00,104.473,104.5,104.442,104.467,3519999996.0
2005-02-04 04:00:00,104.48,104.491,104.41,104.432,3788500000.0
2005-02-04 04:15:00,104.44,104.458,104.415,104.436,3621800001.0
2005-02-04 04:30:00,104.423,104.432,104.385,104.431,3081899997.0
2005-02-04 04:45:00,104.438,104.448,104.386,104.416,2450700016.0
2005-02-04 05:00:00,104.413,104.42,104.37,104.42,3446499994.0
2005-02-04 05:15:00,104.418,104.427,104.38,104.413,3618699997.0
2005-02-04 05:30:00,104.424,104.433,104.381,104.385,3737200000.0
2005-02-04 05:45:00,104.394,104.461,104.37,104.457,3713899988.0
2005-02-04 06:00:00,104.443,104.461,104.406,104.447,3113900016.0
2005-02-04 06:15:00,104.427,104.459,104.421,104.439,3616699996.0
2005-02-04 06:30:00,104.446,104.488,104.428,104.467,3165899999.0
2005-02-04 06:45:00,104.455,104.47,104.403,104.419,3872999994.0
2005-02-04 07:00:00,104.413,104.458,104.411,104.435,3797700014.0
2005-02-04 07:15:00,104.438,104.456,104.389,104.406,2834400006.0
2005-02-04 07:30:00,104.388,104.417,104.358,104.403,3304800003.0
2005-02-04 07:45:00,104.396,104.409,104.345,104.388,3404400010.0
2005-02-04 08:00:00,104.373,104.425,104.359,104.382,3660800014.0
2005-02-04 08:15:00,104.396,104.427,104.368,104.39,3013000000.0
2005-02-04 08:30:00,104.384,104.471,104.379,104.466,3667700003.0
2005-02-04 08:45:00,104.474,104.489,104.445,104.454,2912799994.0
2005-02-04 09:00:00,104.482,104.589,104.462,104.545,3716999999.0
2005-02-04 09:15:00,104.549,104.619,104.511,104.549,3397399990.0
2005-02-04 09:30:00,104.557,104.568,104.369,104.515,3576400008.0
2005-02-04 09:45:00,104.525,104.525,104.403,104.46,3243999980.0
2005-02-04 10:00:00,104.468,104.475,104.408,104.46,3527000005.0
2005-02-04 10:15:00,104.462,104.485,104.421,104.482,3752599996.0
2005-02-04 10:30:00,104.475,104.481,104.42,104.426,3587499991.0
2005-02-04 10:45:00,104.445,104.452,104.396,104.405,3326300012.0
2005-02-04 11:00:00,104.413,104.427,104.264,104.295,4418600003.0
2005-02-04 11:15:00,104.29,104.305,104.205,104.22,4063300010.0
2005-02-04 11:30:00,104.252,104.28,104.212,104.224,3111299994.0
2005-02-04 11:45:00,104.228,104.262,104.164,104.164,3171000001.0
2005-02-04 12:00:00,104.212,104.231,104.174,104.178,3699500011.0
2005-02-04 12:15:00,104.198,104.198,104.058,104.059,3655600025.0
2005-02-04 12:30:00,104.042,104.067,103.923,104.023,3656799989.0
2005-02-04 12:45:00,104.033,104.033,103.841,103.857,4354100001.0
2005-02-04 13:00:00,103.862,103.92,103.78,103.832,3500700011.0
2005-02-04 13:15:00,103.825,103.866,103.797,103.813,3607600005.0
2005-02-04 13:30:00,103.82,103.914,103.789,103.843,3822100016.0
2005-02-04 13:45:00,103.839,103.93,103.83,103.91,3366099993.0
2005-02-04 14:00:00,103.931,103.943,103.853,103.881,3451200033.0
2005-02-04 14:15:00,103.888,103.936,103.807,103.936,3414799995.0
2005-02-04 14:30:00,103.907,103.958,103.793,103.856,3089000010.0
2005-02-04 14:45:00,103.847,103.963,103.834,103.905,3266300015.0
2005-02-04 15:00:00,103.902,103.947,103.846,103.925,3506799992.0
2005-02-04 15:15:00,103.925,104.01,103.837,103.841,3782799991.0
2005-02-04 15:30:00,103.66,103.667,103.488,103.526,4011199985.0
2005-02-04 15:45:00,103.54,104.093,103.535,103.801,3851400019.0
2005-02-04 16:00:00,103.824,103.959,103.675,103.681,3816300010.0
2005-02-04 16:15:00,103.695,103.794,103.686,103.725,3254999998.0
2005-02-04 16:30:00,103.73,103.837,103.633,103.636,4028599988.0
2005-02-04 16:45:00,103.6,103.7,103.573,103.582,3542399983.0
2005-02-04 17:00:00,103.599,103.628,103.507,103.553,4151499975.0
2005-02-04 17:15:00,103.572,103.625,103.519,103.608,3736199993.0
2005-02-04 17:30:00,103.607,103.685,103.597,103.66,3847800008.0
2005-02-04 17:45:00,103.665,103.738,103.602,103.661,3368300000.0
2005-02-04 18:00:00,103.671,103.84,103.629,103.8,26401900160.0
2005-02-04 18:15:00,103.79,103.85,103.692,103.81,30088599897.0
2005-02-04 18:30:00,103.749,103.86,103.589,103.615,23680800120.0
2005-02-04 18:45:00,103.619,103.85,103.572,103.682,21461399976.0
2005-02-04 19:00:00,103.678,103.94,103.639,103.794,14629299963.0
2005-02-04 19:15:00,103.772,104.02,103.732,103.797,18868899952.0
2005-02-04 19:30:00,103.812,103.889,103.781,103.853,15593500020.0
2005-02-04 19:45:00,103.855,103.882,103.766,103.835,14322100004.0
2005-02-04 20:00:00,103.86,103.97,103.833,103.945,15005100002.0
2005-02-04 20:15:00,103.961,104.03,103.928,103.96,14935700038.0
2005-02-04 20:30:00,103.97,104.068,103.93,104.007,13349700050.0
2005-02-04 20:45:00,104.024,104.06,103.909,104.06,18678800010.0
2005-02-04 21:00:00,103.923,103.981,103.887,103.961,13223399980.0
2005-02-04 21:15:00,103.968,103.981,103.917,103.931,18039999950.0
2005-02-04 21:30:00,103.959,103.971,103.923,103.953,9585800013.0
2005-02-04 21:45:00,103.966,104.054,103.951,104.028,6911000001.0
2005-02-04 22:00:00,104.048,104.052,103.972,103.972,6772400006.0
2005-02-04 22:15:00,103.978,104.016,103.856,103.965,5423000010.0
2005-02-04 22:30:00,103.975,104.0,103.877,103.944,5664499986.0
2005-02-04 22:45:00,103.958,104.007,103.703,103.956,5169000011.0
2005-02-04 23:00:00,103.991,104.048,103.973,104.014,3573200001.0
2005-02-04 23:15:00,104.04,104.088,104.026,104.059,3797899992.0
2005-02-04 23:30:00,104.045,104.101,104.016,104.077,3380100003.0
2005-02-04 23:45:00,104.092,104.111,104.041,104.06,3488300004.0
2005-02-07 00:00:00,104.347,104.349,104.289,104.304,2986000021.0
2005-02-07 00:15:00,104.309,104.6,104.309,104.388,3821399998.0
2005-02-07 00:30:00,104.39,104.469,104.365,104.461,3596500007.0
2005-02-07 00:45:00,104.445,104.581,104.445,104.578,3410399973.0
2005-02-07 01:00:00,104.572,104.629,104.558,104.592,3379200007.0
2005-02-07 01:15:00,104.602,104.602,104.526,104.575,3613700001.0
2005-02-07 01:30:00,104.56,104.574,104.49,104.509,3410799991.0
2005-02-07 01:45:00,104.528,104.538,104.285,104.315,4054799984.0
2005-02-07 02:00:00,104.308,104.329,104.035,104.112,4020499996.0
2005-02-07 02:15:00,104.125,104.247,104.121,104.238,3593399987.0
2005-02-07 02:30:00,104.253,104.307,104.215,104.287,3087099994.0
2005-02-07 02:45:00,104.283,104.31,104.2,104.27,3108500002.0
2005-02-07 03:00:00,104.285,104.317,104.184,104.184,3704299991.0
2005-02-07 03:15:00,104.207,104.23,104.12,104.143,3445099999.0
2005-02-07 03:30:00,104.117,104.218,104.117,104.182,3121999992.0
2005-02-07 03:45:00,104.183,104.2,104.13,104.155,2989899989.0
2005-02-07 04:00:00,104.158,104.208,104.133,104.185,3875599983.0
2005-02-07 04:15:00,104.2,104.208,104.152,104.183,3333500010.0
2005-02-07 04:30:00,104.144,104.18,104.124,104.175,3365400012.0
2005-02-07 04:45:00,104.166,104.183,104.138,104.158,3723100004.0
2005-02-07 05:00:00,104.168,104.172,104.1,104.1,2873199985.0
2005-02-07 05:15:00,104.105,104.172,104.094,104.147,3583099990.0
2005-02-07 05:30:00,104.162,104.18,104.128,104.159,4077899994.0
2005-02-07 05:45:00,104.171,104.215,104.156,104.185,2766300007.0
2005-02-07 06:00:00,104.193,104.202,104.15,104.196,3681400000.0
2005-02-07 06:15:00,104.193,104.25,104.193,104.246,2908499995.0
2005-02-07 06:30:00,104.242,104.287,104.232,104.271,3654300005.0
2005-02-07 06:45:00,104.273,104.278,104.221,104.243,3105300004.0
2005-02-07 07:00:00,104.234,104.253,104.19,104.215,3501499984.0
2005-02-07 07:15:00,104.22,104.232,104.181,104.2,3211700006.0
2005-02-07 07:30:00,104.218,104.248,104.193,104.213,3731700008.0
2005-02-07 07:45:00,104.215,104.234,104.188,104.201,3726100009.0
2005-02-07 08:00:00,104.212,104.308,104.189,104.265,2863200012.0
2005-02-07 08:15:00,104.283,104.293,104.234,104.262,3192000001.0
2005-02-07 08:30:00,104.261,104.3,104.232,104.26,3396299988.0
2005-02-07 08:45:00,104.252,104.344,104.225,104.33,3791599985.0
2005-02-07 09:00:00,104.32,104.326,104.193,104.204,3860900016.0
2005-02-07 09:15:00,104.215,104.278,104.196,104.244,3517499982.0
2005-02-07 09:30:00,104.247,104.296,104.22,104.24,3922799998.0
2005-02-07 09:45:00,104.272,104.298,104.226,104.275,3657699992.0
2005-02-07 10:00:00,104.281,104.34,104.257,104.329,3391100004.0
2005-02-07 10:15:00,104.335,104.363,104.308,104.334,4542400029.0
2005-02-07 10:30:00,104.342,104.389,104.304,104.326,3730400033.0
2005-02-07 10:45:00,104.325,104.375,104.301,104.331,3302199998.0
2005-02-07 11:00:00,104.358,104.379,104.318,104.355,3599199980.0
2005-02-07 11:15:00,104.348,104.451,104.331,104.44,2947700002.0
2005-02-07 11:30:00,104.438,104.55,104.436,104.528,3386200018.0
2005-02-07 11:45:00,104.533,104.546,104.486,104.512,3683100003.0
2005-02-07 12:00:00,104.51,104.557,104.482,104.545,3787399996.0
2005-02-07 12:15:00,104.566,104.591,104.478,104.478,4030199976.0
2005-02-07 12:30:00,104.493,104.59,104.482,104.503,3166699990.0
2005-02-07 12:45:00,104.51,104.55,104.504,104.535,4097499990.0
2005-02-07 13:00:00,104.528,104.552,104.507,104.539,3810800009.0
2005-02-07 13:15:00,104.535,104.565,104.398,104.434,3306100004.0
2005-02-07 13:30:00,104.44,104.44,104.284,104.289,3681499984.0
2005-02-07 13:45:00,104.285,104.297,104.184,104.23,3542800020.0
2005-02-07 14:00:00,104.245,104.265,104.075,104.135,2851700005.0
2005-02-07 14:15:00,104.132,104.235,104.1,104.218,4169300017.0
2005-02-07 14:30:00,104.215,104.234,104.168,104.207,3476700004.0
2005-02-07 14:45:00,104.199,104.219,104.16,104.204,2689299992.0
2005-02-07 15:00:00,104.199,104.297,104.196,104.297,3275100014.0
2005-02-07 15:15:00,104.303,104.404,104.282,104.398,3861600011.0
2005-02-07 15:30:00,104.39,104.435,104.325,104.357,3389399993.0
2005-02-07 15:45:00,104.383,104.467,104.379,104.457,3246799994.0
2005-02-07 16:00:00,104.466,104.579,104.421,104.524,3693200022.0
2005-02-07 16:15:00,104.529,104.543,104.439,104.458,2988500025.0
2005-02-07 16:30:00,104.473,104.498,104.453,104.487,3591100022.0
2005-02-07 16:45:00,104.493,104.58,104.487,104.512,3488999986.0
2005-02-07 17:00:00,104.506,104.511,104.361,104.398,3698100004.0
2005-02-07 17:15:00,104.397,104.453,104.347,104.439,3224399996.0
2005-02-07 17:30:00,104.45,104.459,104.384,104.41,3345700014.0
2005-02-07 17:45:00,104.43,104.455,104.349,104.38,3892900016.0
2005-02-07 18:00:00,104.385,104.92,104.356,104.86,28796800165.0
2005-02-07 18:15:00,104.85,105.03,104.404,104.97,30282900001.0
2005-02-07 18:30:00,104.421,105.01,104.415,104.54,24087300068.0
2005-02-07 18:45:00,104.534,104.655,104.484,104.652,20915300040.0
2005-02-07 19:00:00,104.668,104.912,104.648,104.854,14583000015.0
2005-02-07 19:15:00,104.848,105.029,104.78,104.952,19691899997.0
2005-02-07 19:30:00,104.97,105.007,104.825,104.839,14561500027.0
2005-02-07 19:45:00,104.842,104.887,104.792,104.827,15096200017.0
2005-02-07 20:00:00,104.837,104.878,104.796,104.815,14341699977.0
2005-02-07 20:15:00,104.798,104.823,104.76,104.804,14900900009.0
2005-02-07 20:30:00,104.86,104.962,104.82,104.848,13651399978.0
2005-02-07 20:45:00,104.854,104.888,104.75,104.76,17038400026.0
2005-02-07 21:00:00,104.77,104.841,104.75,104.838,12734999977.0
2005-02-07 21:15:00,104.83,104.881,104.808,104.865,18281899980.0
2005-02-07 21:30:00,104.868,104.874,104.764,104.767,9790100016.0
2005-02-07 21:45:00,104.763,104.77,104.721,104.76,6837500016.0
2005-02-07 22:00:00,104.767,104.815,104.727,104.788,7180899994.0
2005-02-07 22:15:00,104.801,104.82,104.729,104.748,5249600012.0
2005-02-07 22:30:00,104.757,104.775,104.726,104.773,5776599997.0
2005-02-07 22:45:00,104.756,104.889,104.743,104.811,5121700022.0
2005-02-07 23:00:00,104.818,104.871,104.79,104.83,3121899996.0
2005-02-07 23:15:00,104.828,104.849,104.796,104.801,3168800016.0
2005-02-07 23:30:00,104.797,104.818,104.778,104.798,3274699987.0
2005-02-07 23:45:00,104.822,104.826,104.774,104.804,2857300013.0
2005-02-08 00:00:00,104.836,104.91,104.807,104.897,2962200001.0
2005-02-08 00:15:00,104.91,104.91,104.804,104.818,3478500001.0
2005-02-08 00:30:00,104.817,104.841,104.77,104.825,3005799990.0
2005-02-08 00:45:00,104.837,104.841,104.8,104.814,3155200008.0
2005-02-08 01:00:00,104.795,104.893,104.787,104.88,3374999994.0
2005-02-08 01:15:00,104.889,104.951,104.856,104.946,3281800003.0
2005-02-08 01:30:00,104.958,104.967,104.864,104.873,3958000004.0
2005-02-08 01:45:00,104.88,104.88,104.785,104.817,3664599999.0
2005-02-08 02:00:00,104.808,104.841,104.748,104.798,3669700007.0
2005-02-08 02:15:00,104.806,104.889,104.784,104.863,3464500018.0
2005-02-08 02:30:00,104.872,104.898,104.803,104.897,4026099985.0
2005-02-08 02:45:00,104.896,104.972,104.87,104.931,3286799993.0
2005-02-08 03:00:00,104.93,104.942,104.871,104.903,3703799996.0
2005-02-08 03:15:00,104.911,104.911,104.811,104.886,3466099983.0
2005-02-08 03:30:00,104.883,104.895,104.834,104.87,3102899999.0
2005-02-08 03:45:00,104.877,104.905,104.858,104.875,3347299996.0
2005-02-08 04:00:00,104.88,104.94,104.872,104.934,3792699997.0
2005-02-08 04:15:00,104.928,104.981,104.859,104.931,3653700005.0
2005-02-08 04:30:00,104.955,104.973,104.868,104.92,3683399994.0
2005-02-08 04:45:00,104.922,104.985,104.9,104.932,3530599979.0
2005-02-08 05:00:00,104.941,104.971,104.912,104.92,2793399996.0
2005-02-08 05:15:00,104.931,104.979,104.909,104.963,3818200013.0
2005-02-08 05:30:00,104.962,105.0,104.927,104.945,3398800012.0
2005-02-08 05:45:00,104.959,105.017,104.934,104.99,4243600006.0
2005-02-08 06:00:00,104.983,105.037,104.948,105.016,3263300000.0
2005-02-08 06:15:00,105.022,105.116,105.007,105.093,3752400031.0
2005-02-08 06:30:00,105.079,105.138,105.019,105.119,2968999995.0
2005-02-08 06:45:00,105.122,105.13,105.085,105.122,3685300009.0
2005-02-08 07:00:00,105.103,105.118,105.076,105.109,3198500017.0
2005-02-08 07:15:00,105.1,105.11,104.975,105.06,3065400003.0
2005-02-08 07:30:00,105.073,105.128,105.059,105.098,3169300019.0
2005-02-08 07:45:00,105.103,105.17,105.079,105.131,3581500002.0
2005-02-08 08:00:00,105.145,105.164,105.113,105.117,3429599999.0
2005-02-08 08:15:00,105.126,105.148,105.092,105.133,3703999981.0
2005-02-08 08:30:00,105.122,105.17,105.108,105.154,3775099994.0
2005-02-08 08:45:00,105.152,105.316,105.12,105.289,3506500003.0
2005-02-08 09:00:00,105.31,105.31,105.152,105.152,3849499998.0
2005-02-08 09:15:00,105.165,105.239,105.09,105.13,3174699995.0
2005-02-08 09:30:00,105.147,105.217,105.105,105.199,3557799979.0
2005-02-08 09:45:00,105.202,105.278,105.146,105.239,3787099995.0
2005-02-08 10:00:00,105.244,105.277,105.165,105.264,3529100002.0
2005-02-08 10:15:00,105.26,105.323,105.203,105.303,3908699995.0
2005-02-08 10:30:00,105.332,105.391,105.28,105.287,3504799991.0
2005-02-08 10:45:00,105.29,105.416,105.289,105.401,3539600004.0
2005-02-08 11:00:00,105.406,105.465,105.375,105.448,3170700007.0
2005-02-08 11:15:00,105.456,105.533,105.44,105.465,3170500003.0
2005-02-08 11:30:00,105.454,105.469,105.386,105.435,3200000031.0
2005-02-08 11:45:00,105.448,105.566,105.438,105.554,3644000021.0
2005-02-08 12:00:00,105.555,105.688,105.547,105.658,4001100008.0
2005-02-08 12:15:00,105.658,105.739,105.648,105.703,4478599994.0
2005-02-08 12:30:00,105.722,105.723,105.616,105.63,3123499998.0
2005-02-08 12:45:00,105.651,105.767,105.623,105.763,3853000005.0
2005-02-08 13:00:00,105.761,105.861,105.726,105.816,3803200012.0
2005-02-08 13:15:00,105.825,105.875,105.79,105.867,3658800016.0
2005-02-08 13:30:00,105.859,105.922,105.812,105.838,3978300002.0
2005-02-08 13:45:00,105.834,105.847,105.745,105.748,3673300015.0
2005-02-08 14:00:00,105.752,105.758,105.716,105.732,3836599988.0
2005-02-08 14:15:00,105.725,105.739,105.66,105.704,3927600003.0
2005-02-08 14:30:00,105.7,105.77,105.699,105.763,3435099995.0
2005-02-08 14:45:00,105.737,105.751,105.635,105.635,3140500026.0
2005-02-08 15:00:00,105.634,105.646,105.506,105.63,3585399997.0
2005-02-08 15:15:00,105.625,105.686,105.593,105.634,2952600010.0
2005-02-08 15:30:00,105.642,105.677,105.589,105.593,3741199995.0
2005-02-08 15:45:00,105.61,105.659,105.567,105.617,3359000005.0
2005-02-08 16:00:00,105.631,105.815,105.627,105.797,3490400006.0
2005-02-08 16:15:00,105.797,105.864,105.777,105.804,3705600017.0
2005-02-08 16:30:00,105.818,105.854,105.787,105.795,3390799978.0
2005-02-08 16:45:00,105.79,105.901,105.775,105.888,3698700026.0
2005-02-08 17:00:00,105.88,105.902,105.732,105.799,3504099990.0
2005-02-08 17:15:00,105.821,105.925,105.792,105.895,3779100004.0
2005-02-08 17:30:00,105.862,105.878,105.789,105.838,3984100000.0
2005-02-08 17:45:00,105.833,105.837,105.768,105.811,3383999984.0
2005-02-08 18:00:00,105.803,105.831,105.62,105.63,26677900122.0
2005-02-08 18:15:00,105.62,105.681,105.54,105.56,23676099992.0
2005-02-08 18:30:00,105.655,105.698,105.52,105.588,20118300108.0
2005-02-08 18:45:00,105.606,105.735,105.584,105.628,21226499998.0
2005-02-08 19:00:00,105.638,105.685,105.57,105.612,14234700008.0
2005-02-08 19:15:00,105.617,105.658,105.523,105.561,18862699984.0
2005-02-08 19:30:00,105.568,105.586,105.505,105.55,14030499983.0
2005-02-08 19:45:00,105.54,105.591,105.511,105.591,14365499979.0
2005-02-08 20:00:00,105.596,105.633,105.538,105.557,13395799998.0
2005-02-08 20:15:00,105.557,105.61,105.522,105.61,13845299976.0
2005-02-08 20:30:00,105.6,105.61,105.497,105.551,12457399999.0
2005-02-08 20:45:00,105.544,105.611,105.524,105.6,19966100016.0
2005-02-08 21:00:00,105.612,105.654,105.565,105.603,12803799970.0
2005-02-08 21:15:00,105.617,105.629,105.569,105.615,18487500045.0
2005-02-08 21:30:00,105.603,105.63,105.549,105.575,9317699973.0
2005-02-08 21:45:00,105.564,105.606,105.527,105.598,7393299994.0
2005-02-08 22:00:00,105.581,105.717,105.581,105.709,7319400018.0
2005-02-08 22:15:00,105.714,105.73,105.656,105.679,5052800026.0
2005-02-08 22:30:00,105.686,105.778,105.656,105.755,6179899995.0
2005-02-08 22:45:00,105.756,105.769,105.708,105.738,5461300004.0
2005-02-08 23:00:00,105.739,105.769,105.711,105.734,3447299994.0
2005-02-08 23:15:00,105.725,105.776,105.725,105.739,3393800010.0
2005-02-08 23:30:00,105.747,105.777,105.73,105.745,3622400026.0
2005-02-08 23:45:00,105.76,105.831,105.721,105.794,3066900016.0
2005-02-09 00:00:00,105.82,105.827,105.768,105.78,3705099989.0
2005-02-09 00:15:00,105.782,105.821,105.766,105.82,3709500016.0
2005-02-09 00:30:00,105.792,105.84,105.792,105.808,4075599991.0
2005-02-09 00:45:00,105.813,105.85,105.799,105.8,3008000004.0
2005-02-09 01:00:00,105.794,105.837,105.571,105.702,3786800016.0
2005-02-09 01:15:00,105.7,105.76,105.646,105.749,3734700013.0
2005-02-09 01:30:00,105.738,105.76,105.691,105.704,3909900002.0
2005-02-09 01:45:00,105.716,105.748,105.685,105.697,3538600006.0
2005-02-09 02:00:00,105.705,105.717,105.654,105.683,3520800008.0
2005-02-09 02:15:00,105.672,105.672,105.585,105.648,3282100012.0
2005-02-09 02:30:00,105.638,105.67,105.583,105.662,3660599999.0
2005-02-09 02:45:00,105.658,105.691,105.587,105.622,3572899998.0
2005-02-09 03:00:00,105.63,105.666,105.591,105.635,3622400006.0
2005-02-09 03:15:00,105.656,105.672,105.584,105.608,3818700008.0
2005-02-09 03:30:00,105.595,105.652,105.577,105.652,3515399997.0
2005-02-09 03:45:00,105.66,105.698,105.63,105.691,3298600023.0
2005-02-09 04:00:00,105.699,105.728,105.646,105.662,3440100014.0
2005-02-09 04:15:00,105.669,105.722,105.636,105.714,4402800000.0
2005-02-09 04:30:00,105.713,105.729,105.669,105.703,3195999972.0
2005-02-09 04:45:00,105.7,105.719,105.62,105.623,3755499990.0
2005-02-09 05:00:00,105.643,105.659,105.588,105.648,3596500000.0
2005-02-09 05:15:00,105.626,105.664,105.6,105.63,4289300003.0
2005-02-09 05:30:00,105.641,105.647,105.591,105.599,3707700000.0
2005-02-09 05:45:00,105.611,105.651,105.598,105.645,3574000014.0
2005-02-09 06:00:00,105.635,105.699,105.631,105.68,3444800005.0
2005-02-09 06:15:00,105.68,105.717,105.66,105.682,3604799987.0
2005-02-09 06:30:00,105.695,105.706,105.633,105.635,3510199988.0
2005-02-09 06:45:00,105.643,105.675,105.606,105.659,3405699998.0
2005-02-09 07:00:00,105.661,105.677,105.615,105.643,3351000014.0
2005-02-09 07:15:00,105.65,105.657,105.53,105.557,3327099996.0
2005-02-09 07:30:00,105.563,105.59,105.443,105.575,3345499989.0
2005-02-09 07:45:00,105.585,105.593,105.48,105.481,3454699999.0
2005-02-09 08:00:00,105.503,105.542,105.444,105.459,3398599979.0
2005-02-09 08:15:00,105.512,105.556,105.455,105.475,3464899993.0
2005-02-09 08:30:00,105.471,105.487,105.422,105.445,3441200000.0
2005-02-09 08:45:00,105.46,105.509,105.406,105.501,3868400000.0
2005-02-09 09:00:00,105.517,105.517,105.449,105.46,3296100001.0
2005-02-09 09:15:00,105.477,105.477,105.399,105.423,3614599996.0
2005-02-09 09:30:00,105.415,105.426,105.369,105.384,3188800002.0
2005-02-09 09:45:00,105.39,105.415,105.302,105.364,3014699994.0
2005-02-09 10:00:00,105.363,105.483,105.331,105.412,3423500004.0
2005-02-09 10:15:00,105.472,105.567,105.457,105.523,3517400021.0
2005-02-09 10:30:00,105.532,105.672,105.528,105.633,3265400001.0
2005-02-09 10:45:00,105.638,105.667,105.595,105.627,3424399990.0
2005-02-09 11:00:00,105.626,105.633,105.586,105.595,3626500026.0
2005-02-09 11:15:00,105.584,105.631,105.535,105.535,3736099988.0
2005-02-09 11:30:00,105.606,105.62,105.488,105.527,3295499996.0
2005-02-09 11:45:00,105.54,105.563,105.47,105.53,3775499975.0
2005-02-09 12:00:00,105.546,105.56,105.486,105.5,3571000008.0
2005-02-09 12:15:00,105.505,105.541,105.446,105.506,3747099998.0
2005-02-09 12:30:00,105.494,105.513,105.42,105.484,3586399998.0
2005-02-09 12:45:00,105.498,105.5,105.402,105.451,3817699985.0
2005-02-09 13:00:00,105.46,105.513,105.449,105.474,4327199991.0
2005-02-09 13:15:00,105.461,105.516,105.427,105.432,3238500021.0
2005-02-09 13:30:00,105.451,105.487,105.333,105.34,3933999995.0
2005-02-09 13:45:00,105.347,105.439,105.321,105.381,3250000001.0
2005-02-09 14:00:00,105.425,105.513,105.397,105.469,3119399989.0
2005-02-09 14:15:00,105.479,105.526,105.448,105.48,3661800005.0
2005-02-09 14:30:00,105.482,105.522,105.417,105.452,4177900016.0
2005-02-09 14:45:00,105.455,105.496,105.436,105.492,3241000011.0
2005-02-09 15:00:00,105.493,105.648,105.479,105.634,3205199990.0
2005-02-09 15:15:00,105.641,105.79,105.637,105.695,3524899992.0
2005-02-09 15:30:00,105.712,105.718,105.659,105.702,3454400008.0
2005-02-09 15:45:00,105.728,105.795,105.678,105.717,2929899970.0
2005-02-09 16:00:00,105.752,105.841,105.73,105.822,3715300022.0
2005-02-09 16:15:00,105.83,105.915,105.812,105.88,3411799998.0
2005-02-09 16:30:00,105.888,105.939,105.842,105.936,3347400013.0
2005-02-09 16:45:00,105.946,105.951,105.83,105.892,3474800001.0
2005-02-09 17:00:00,105.901,105.952,105.81,105.851,4106499996.0
2005-02-09 17:15:00,105.842,105.855,105.767,105.795,3470800012.0
2005-02-09 17:30:00,105.804,105.821,105.66,105.738,2460700010.0
2005-02-09 17:45:00,105.742,105.781,105.686,105.7,3972399985.0
2005-02-09 18:00:00,105.711,105.85,105.69,105.72,27863499872.0
2005-02-09 18:15:00,105.71,105.79,105.655,105.79,23271899953.0
2005-02-09 18:30:00,105.8,105.803,105.727,105.749,22219700039.0
2005-02-09 18:45:00,105.758,105.912,105.757,105.825,20882900024.0
2005-02-09 19:00:00,105.823,105.841,105.699,105.699,14751600001.0
2005-02-09 19:15:00,105.704,105.786,105.68,105.785,18750299992.0
2005-02-09 19:30:00,105.77,105.808,105.742,105.785,15226199976.0
2005-02-09 19:45:00,105.793,105.816,105.731,105.795,13405600047.0
2005-02-09 20:00:00,105.813,105.819,105.717,105.729,14119900018.0
2005-02-09 20:15:00,105.735,105.747,105.668,105.698,14652499968.0
2005-02-09 20:30:00,105.68,105.74,105.665,105.669,11411999986.0
2005-02-09 20:45:00,105.683,105.75,105.6,105.75,17949000037.0
2005-02-09 21:00:00,105.61,105.654,105.603,105.63,13017799995.0
2005-02-09 21:15:00,105.644,105.689,105.524,105.65,19168100006.0
2005-02-09 21:30:00,105.658,105.726,105.642,105.704,9576999988.0
2005-02-09 21:45:00,105.716,105.762,105.705,105.746,7430200038.0
2005-02-09 22:00:00,105.768,105.781,105.715,105.748,7222099984.0
2005-02-09 22:15:00,105.762,105.779,105.671,105.672,5015000014.0
2005-02-09 22:30:00,105.692,105.709,105.653,105.673,5463199979.0
2005-02-09 22:45:00,105.69,105.716,105.601,105.616,5105599982.0
2005-02-09 23:00:00,105.623,105.647,105.591,105.606,3580600005.0
2005-02-09 23:15:00,105.614,105.635,105.512,105.512,3691199993.0
2005-02-09 23:30:00,105.511,105.578,105.508,105.543,3664599988.0
2005-02-09 23:45:00,105.558,105.639,105.528,105.584,3597600009.0
2005-02-10 00:00:00,105.586,105.611,105.526,105.526,3687899997.0
2005-02-10 00:15:00,105.552,105.616,105.543,105.607,3449399982.0
2005-02-10 00:30:00,105.595,105.611,105.526,105.541,3816900002.0
2005-02-10 00:45:00,105.542,105.557,105.502,105.545,3454800022.0
2005-02-10 01:00:00,105.543,105.555,105.47,105.526,3158099986.0
2005-02-10 01:15:00,105.54,105.605,105.513,105.569,3667600008.0
2005-02-10 01:30:00,105.563,105.607,105.514,105.514,3276900018.0
2005-02-10 01:45:00,105.516,105.58,105.5,105.56,3178999998.0
2005-02-10 02:00:00,105.572,105.641,105.572,105.639,3446300015.0
2005-02-10 02:15:00,105.633,105.659,105.565,105.574,3705599977.0
2005-02-10 02:30:00,105.575,105.577,105.485,105.499,3471300006.0
2005-02-10 02:45:00,105.498,105.649,105.497,105.612,3455999999.0
2005-02-10 03:00:00,105.635,105.697,105.622,105.659,3615399997.0
2005-02-10 03:15:00,105.664,105.664,105.611,105.631,3567199997.0
2005-02-10 03:30:00,105.634,105.643,105.586,105.606,3214200004.0
2005-02-10 03:45:00,105.603,105.605,105.555,105.582,3972200008.0
2005-02-10 04:00:00,105.592,105.639,105.546,105.55,3847199981.0
2005-02-10 04:15:00,105.571,105.582,105.498,105.557,3831899991.0
2005-02-10 04:30:00,105.547,105.588,105.514,105.542,2793500001.0
2005-02-10 04:45:00,105.553,105.603,105.531,105.57,3329900008.0
2005-02-10 05:00:00,105.56,105.636,105.549,105.616,3163099989.0
2005-02-10 05:15:00,105.613,105.635,105.534,105.635,3238599973.0
2005-02-10 05:30:00,105.64,105.685,105.601,105.656,4224500020.0
2005-02-10 05:45:00,105.667,105.669,105.569,105.617,3757599998.0
2005-02-10 06:00:00,105.625,105.645,105.588,105.602,3360700013.0
2005-02-10 06:15:00,105.597,105.663,105.594,105.596,2998300004.0
2005-02-10 06:30:00,105.595,105.595,105.537,105.559,3483800008.0
2005-02-10 06:45:00,105.564,105.573,105.534,105.555,2869399983.0
2005-02-10 07:00:00,105.544,105.586,105.522,105.547,3296800001.0
2005-02-10 07:15:00,105.547,105.58,105.528,105.563,3062899993.0
2005-02-10 07:30:00,105.556,105.596,105.548,105.59,3927400008.0
2005-02-10 07:45:00,105.577,105.638,105.555,105.56,3864299993.0
2005-02-10 08:00:00,105.557,105.591,105.539,105.557,3267600004.0
2005-02-10 08:15:00,105.573,105.659,105.547,105.659,3437599980.0
2005-02-10 08:30:00,105.658,105.682,105.598,105.609,3334800008.0
2005-02-10 08:45:00,105.616,105.622,105.519,105.595,3597600002.0
2005-02-10 09:00:00,105.608,105.667,105.576,105.592,3518500013.0
2005-02-10 09:15:00,105.587,105.639,105.56,105.567,3291000009.0
2005-02-10 09:30:00,105.57,105.644,105.554,105.589,3273200010.0
2005-02-10 09:45:00,105.584,105.657,105.574,105.604,3382799986.0
2005-02-10 10:00:00,105.613,105.649,105.556,105.642,3456700031.0
2005-02-10 10:15:00,105.65,105.659,105.574,105.59,3543399987.0
2005-02-10 10:30:00,105.572,105.656,105.572,105.597,3477899986.0
2005-02-10 10:45:00,105.607,105.679,105.597,105.646,3540199988.0
2005-02-10 11:00:00,105.658,105.71,105.631,105.688,4112099990.0
2005-02-10 11:15:00,105.692,105.699,105.628,105.676,3157600007.0
2005-02-10 11:30:00,105.69,105.786,105.682,105.766,3016500023.0
2005-02-10 11:45:00,105.778,105.838,105.736,105.815,4471099998.0
2005-02-10 12:00:00,105.816,105.877,105.791,105.835,3935099991.0
2005-02-10 12:15:00,105.842,105.911,105.819,105.831,3514300014.0
2005-02-10 12:30:00,105.835,105.921,105.821,105.886,3929700006.0
2005-02-10 12:45:00,105.902,105.92,105.806,105.905,4437999970.0
2005-02-10 13:00:00,105.902,105.908,105.824,105.838,3477000012.0
2005-02-10 13:15:00,105.842,105.89,105.829,105.886,3177000032.0
2005-02-10 13:30:00,105.89,105.922,105.855,105.91,3298300003.0
2005-02-10 13:45:00,105.93,106.1,105.895,106.04,3757199982.0
2005-02-10 14:00:00,106.035,106.155,106.011,106.1,2894300004.0
2005-02-10 14:15:00,106.102,106.199,106.077,106.183,3908100013.0
2005-02-10 14:30:00,106.187,106.317,106.172,106.312,3776700008.0
2005-02-10 14:45:00,106.322,106.35,106.246,106.309,3064699991.0
2005-02-10 15:00:00,106.335,106.387,106.253,106.379,3706700019.0
2005-02-10 15:15:00,106.383,106.412,106.227,106.243,3935900005.0
2005-02-10 15:30:00,106.377,106.824,106.358,106.625,4022100009.0
2005-02-10 15:45:00,106.611,106.611,106.419,106.492,4413000010.0
2005-02-10 16:00:00,106.494,106.54,106.151,106.151,4003399988.0
2005-02-10 16:15:00,106.12,106.343,106.109,106.226,4105300001.0
2005-02-10 16:30:00,106.256,106.258,105.976,106.064,3647399969.0
2005-02-10 16:45:00,106.081,106.089,105.733,105.776,4349400026.0
2005-02-10 17:00:00,105.798,105.836,105.708,105.791,3365200005.0
2005-02-10 17:15:00,105.793,105.8,105.518,105.615,4007199991.0
2005-02-10 17:30:00,105.628,105.641,105.481,105.628,3984800010.0
2005-02-10 17:45:00,105.634,105.659,105.541,105.554,4040700009.0
2005-02-10 18:00:00,105.545,105.7,105.437,105.61,25315400045.0
2005-02-10 18:15:00,105.6,105.63,105.346,105.55,25285899968.0
2005-02-10 18:30:00,105.483,105.671,105.464,105.621,20205799982.0
2005-02-10 18:45:00,105.628,105.722,105.55,105.692,18152399964.0
2005-02-10 19:00:00,105.696,105.705,105.591,105.591,15436499998.0
2005-02-10 19:15:00,105.597,105.621,105.512,105.542,17897599948.0
2005-02-10 19:30:00,105.549,105.578,105.518,105.555,15561299990.0
2005-02-10 19:45:00,105.557,105.597,105.491,105.505,14502299979.0
2005-02-10 20:00:00,105.514,105.7,105.456,105.559,16082899988.0
2005-02-10 20:15:00,105.555,105.7,105.529,105.68,16587400040.0
2005-02-10 20:30:00,105.67,105.74,105.599,105.685,16560400017.0
2005-02-10 20:45:00,105.686,105.77,105.66,105.77,19239999995.0
2005-02-10 21:00:00,105.661,105.713,105.653,105.678,13506399996.0
2005-02-10 21:15:00,105.668,105.699,105.644,105.669,18358099960.0
2005-02-10 21:30:00,105.67,105.755,105.655,105.73,9290000005.0
2005-02-10 21:45:00,105.735,105.809,105.728,105.75,7179700000.0
2005-02-10 22:00:00,105.76,105.823,105.735,105.796,7147800006.0
2005-02-10 22:15:00,105.798,105.816,105.745,105.748,5884399994.0
2005-02-10 22:30:00,105.763,105.806,105.735,105.805,6142499976.0
2005-02-10 22:45:00,105.794,105.813,105.752,105.803,4961100004.0
2005-02-10 23:00:00,105.807,105.852,105.793,105.798,3386300013.0
2005-02-10 23:15:00,105.805,105.842,105.794,105.831,3426400005.0
2005-02-10 23:30:00,105.83,105.85,105.807,105.823,3985300004.0
2005-02-10 23:45:00,105.838,105.864,105.803,105.805,2935200003.0
2005-02-11 00:00:00,105.806,105.837,105.78,105.802,3467800028.0
2005-02-11 00:15:00,105.801,105.896,105.792,105.896,3816599995.0
2005-02-11 00:30:00,105.898,105.912,105.821,105.853,3999899999.0
2005-02-11 00:45:00,105.83,105.861,105.802,105.815,3128600000.0
2005-02-11 01:00:00,105.807,105.828,105.777,105.813,2897799992.0
2005-02-11 01:15:00,105.808,105.827,105.776,105.819,2884300008.0
2005-02-11 01:30:00,105.817,105.828,105.635,105.724,2953299991.0
2005-02-11 01:45:00,105.726,105.859,105.718,105.826,3010200014.0
2005-02-11 02:00:00,105.825,105.836,105.704,105.726,3521900025.0
2005-02-11 02:15:00,105.72,105.79,105.72,105.785,2965599993.0
2005-02-11 02:30:00,105.801,105.83,105.734,105.747,3683700005.0
2005-02-11 02:45:00,105.747,105.775,105.728,105.733,3280300000.0
2005-02-11 03:00:00,105.733,105.795,105.733,105.758,3625500021.0
2005-02-11 03:15:00,105.78,105.815,105.755,105.787,3420700026.0
2005-02-11 03:30:00,105.771,105.815,105.742,105.783,2890000013.0
2005-02-11 03:45:00,105.795,105.795,105.727,105.744,3512700013.0
2005-02-11 04:00:00,105.744,105.781,105.726,105.749,3513099989.0
2005-02-11 04:15:00,105.753,105.758,105.677,105.695,3564800007.0
2005-02-11 04:30:00,105.695,105.695,105.618,105.655,3351200000.0
2005-02-11 04:45:00,105.67,105.777,105.644,105.741,3632400011.0
2005-02-11 05:00:00,105.767,105.818,105.74,105.803,4328999987.0
2005-02-11 05:15:00,105.793,105.828,105.755,105.766,3559799996.0
2005-02-11 05:30:00,105.773,105.79,105.745,105.776,3755699989.0
2005-02-11 05:45:00,105.781,105.819,105.764,105.814,3564300018.0
2005-02-11 06:00:00,105.808,105.823,105.773,105.816,3015400004.0
2005-02-11 06:15:00,105.807,105.828,105.784,105.788,3570700003.0
2005-02-11 06:30:00,105.788,105.809,105.768,105.787,3846299997.0
2005-02-11 06:45:00,105.787,105.816,105.774,105.797,3155499994.0
2005-02-11 07:00:00,105.796,105.828,105.784,105.804,3579799989.0
2005-02-11 07:15:00,105.805,105.827,105.784,105.82,3160499980.0
2005-02-11 07:30:00,105.808,105.832,105.78,105.799,3281500023.0
2005-02-11 07:45:00,105.795,105.82,105.772,105.817,3586200008.0
2005-02-11 08:00:00,105.812,105.822,105.766,105.767,3335000011.0
2005-02-11 08:15:00,105.776,105.812,105.751,105.759,2947100002.0
2005-02-11 08:30:00,105.769,105.777,105.735,105.754,3375099986.0
2005-02-11 08:45:00,105.752,105.76,105.678,105.729,3624500002.0
2005-02-11 09:00:00,105.733,105.768,105.668,105.753,3594799997.0
2005-02-11 09:15:00,105.755,105.755,105.683,105.721,3403099989.0
2005-02-11 09:30:00,105.717,105.74,105.629,105.629,3845199993.0
2005-02-11 09:45:00,105.65,105.666,105.5,105.505,3909500025.0
2005-02-11 10:00:00,105.52,105.632,105.51,105.607,3323800005.0
2005-02-11 10:15:00,105.602,105.637,105.555,105.565,3703599988.0
2005-02-11 10:30:00,105.565,105.614,105.538,105.597,3917800005.0
2005-02-11 10:45:00,105.613,105.631,105.518,105.523,3564099986.0
2005-02-11 11:00:00,105.543,105.621,105.508,105.607,4044199995.0
2005-02-11 11:15:00,105.615,105.631,105.53,105.598,3223300004.0
2005-02-11 11:30:00,105.585,105.609,105.555,105.573,3349499985.0
2005-02-11 11:45:00,105.587,105.626,105.541,105.617,3537699996.0
2005-02-11 12:00:00,105.643,105.713,105.612,105.651,3695700001.0
2005-02-11 12:15:00,105.65,105.696,105.618,105.678,4044400004.0
2005-02-11 12:30:00,105.684,105.728,105.656,105.7,2991700024.0
2005-02-11 12:45:00,105.722,105.722,105.651,105.658,3263499996.0
2005-02-11 13:00:00,105.657,105.67,105.601,105.622,3525099986.0
2005-02-11 13:15:00,105.607,105.707,105.59,105.705,3491100027.0
2005-02-11 13:30:00,105.702,105.739,105.68,105.72,3505200003.0
2005-02-11 13:45:00,105.735,105.798,105.722,105.759,3958299995.0
2005-02-11 14:00:00,105.746,105.758,105.61,105.619,3165999972.0
2005-02-11 14:15:00,105.638,105.791,105.607,105.786,3794200003.0
2005-02-11 14:30:00,105.783,105.818,105.733,105.787,3546500004.0
2005-02-11 14:45:00,105.785,105.869,105.736,105.845,3835299995.0
2005-02-11 15:00:00,105.854,105.88,105.819,105.834,3743199993.0
2005-02-11 15:15:00,105.842,105.845,105.743,105.756,3647000025.0
2005-02-11 15:30:00,105.78,105.799,105.676,105.78,3486700002.0
2005-02-11 15:45:00,105.768,105.776,105.668,105.682,3554999979.0
2005-02-11 16:00:00,105.693,105.751,105.667,105.725,3093100019.0
2005-02-11 16:15:00,105.73,105.744,105.676,105.721,3592099979.0
2005-02-11 16:30:00,105.723,105.734,105.66,105.692,3401600005.0
2005-02-11 16:45:00,105.697,105.79,105.667,105.741,3904399977.0
2005-02-11 17:00:00,105.768,105.768,105.505,105.508,3614899990.0
2005-02-11 17:15:00,105.505,105.631,105.47,105.572,3721599988.0
2005-02-11 17:30:00,105.587,105.6,105.515,105.538,4244400004.0
2005-02-11 17:45:00,105.538,105.633,105.537,105.629,3728200000.0
2005-02-11 18:00:00,105.655,105.73,105.564,105.62,27305200177.0
2005-02-11 18:15:00,105.63,105.63,105.552,105.58,26587099989.0
2005-02-11 18:30:00,105.566,105.619,105.516,105.599,24086100074.0
2005-02-11 18:45:00,105.599,105.79,105.587,105.739,21684099957.0
2005-02-11 19:00:00,105.737,105.737,105.598,105.601,14318099999.0
2005-02-11 19:15:00,105.609,105.72,105.548,105.574,17878600009.0
2005-02-11 19:30:00,105.571,105.613,105.565,105.604,14601300001.0
2005-02-11 19:45:00,105.602,105.642,105.586,105.635,14053500024.0
2005-02-11 20:00:00,105.63,105.671,105.606,105.653,13898700040.0
2005-02-11 20:15:00,105.66,105.72,105.604,105.65,14793200005.0
2005-02-11 20:30:00,105.66,105.711,105.64,105.658,16571600029.0
2005-02-11 20:45:00,105.667,105.8,105.63,105.79,16982000015.0
2005-02-11 21:00:00,105.78,105.79,105.625,105.63,12326900014.0
2005-02-11 21:15:00,105.648,105.668,105.596,105.654,17868100009.0
2005-02-11 21:30:00,105.64,105.699,105.613,105.695,9215000024.0
2005-02-11 21:45:00,105.689,105.79,105.689,105.78,6779599993.0
2005-02-11 22:00:00,105.778,105.812,105.734,105.753,6981100004.0
2005-02-11 22:15:00,105.764,105.781,105.73,105.765,5217799993.0
2005-02-11 22:30:00,105.754,105.774,105.733,105.741,6055800032.0
2005-02-11 22:45:00,105.744,105.767,105.718,105.718,4701600020.0
2005-02-11 23:00:00,105.74,105.74,105.637,105.67,3712099993.0
2005-02-11 23:15:00,105.696,105.707,105.656,105.69,3506899999.0
2005-02-11 23:30:00,105.691,105.734,105.65,105.656,3090400011.0
2005-02-11 23:45:00,105.66,105.705,105.616,105.682,3174399999.0
2005-02-14 00:00:00,105.422,105.462,105.397,105.452,3765899988.0
2005-02-14 00:15:00,105.46,105.46,105.374,105.421,3500399989.0
2005-02-14 00:30:00,105.41,105.42,105.369,105.392,3786499972.0
2005-02-14 00:45:00,105.388,105.463,105.371,105.457,3230899986.0
2005-02-14 01:00:00,105.45,105.498,105.431,105.449,3385999985.0
2005-02-14 01:15:00,105.455,105.467,105.42,105.454,3562499989.0
2005-02-14 01:30:00,105.462,105.564,105.446,105.525,3817199996.0
2005-02-14 01:45:00,105.532,105.548,105.385,105.447,3474400003.0
2005-02-14 02:00:00,105.453,105.453,105.08,105.125,3787200008.0
2005-02-14 02:15:00,105.103,105.172,105.068,105.15,3301099989.0
2005-02-14 02:30:00,105.16,105.23,105.155,105.209,3592599989.0
2005-02-14 02:45:00,105.22,105.258,105.174,105.182,3350300015.0
2005-02-14 03:00:00,105.169,105.18,104.98,104.99,4200200003.0
2005-02-14 03:15:00,105.01,105.07,104.994,105.018,3124599983.0
2005-02-14 03:30:00,105.02,105.022,104.886,104.949,3389799992.0
2005-02-14 03:45:00,104.948,104.948,104.833,104.845,3558200014.0
2005-02-14 04:00:00,104.849,104.958,104.836,104.922,3650200004.0
2005-02-14 04:15:00,104.931,104.981,104.914,104.955,3928999985.0
2005-02-14 04:30:00,104.95,104.98,104.932,104.941,2953699989.0
2005-02-14 04:45:00,104.943,104.963,104.892,104.901,3324299995.0
2005-02-14 05:00:00,104.901,104.92,104.857,104.915,3396599991.0
2005-02-14 05:15:00,104.9,104.97,104.891,104.946,3968500015.0
2005-02-14 05:30:00,104.935,104.943,104.887,104.904,4115900005.0
2005-02-14 05:45:00,104.907,104.938,104.88,104.89,3181699987.0
2005-02-14 06:00:00,104.892,104.919,104.879,104.899,3118200021.0
2005-02-14 06:15:00,104.9,104.901,104.845,104.866,3616000015.0
2005-02-14 06:30:00,104.858,104.91,104.836,104.846,3611600024.0
2005-02-14 06:45:00,104.837,104.861,104.807,104.85,3441199995.0
2005-02-14 07:00:00,104.854,104.854,104.728,104.731,3160400009.0
2005-02-14 07:15:00,104.743,104.827,104.723,104.806,3535099993.0
2005-02-14 07:30:00,104.819,104.823,104.765,104.785,3334900001.0
2005-02-14 07:45:00,104.78,104.821,104.743,104.799,3831000001.0
2005-02-14 08:00:00,104.8,104.867,104.792,104.806,3849799972.0
2005-02-14 08:15:00,104.812,104.869,104.794,104.858,3484699997.0
2005-02-14 08:30:00,104.855,104.89,104.814,104.834,4043400007.0
2005-02-14 08:45:00,104.84,104.847,104.8,104.816,3247899988.0
2005-02-14 09:00:00,104.831,104.903,104.799,104.884,3487099990.0
2005-02-14 09:15:00,104.874,104.941,104.848,104.918,3787599993.0
2005-02-14 09:30:00,104.917,104.935,104.868,104.89,3266000004.0
2005-02-14 09:45:00,104.893,104.954,104.886,104.938,3703299990.0
2005-02-14 10:00:00,104.937,104.956,104.875,104.894,2967099993.0
2005-02-14 10:15:00,104.888,104.902,104.76,104.767,3985600013.0
2005-02-14 10:30:00,104.759,104.807,104.715,104.715,3197500009.0
2005-02-14 10:45:00,104.727,104.829,104.723,104.771,3633100000.0
2005-02-14 11:00:00,104.773,104.778,104.656,104.735,3844900004.0
2005-02-14 11:15:00,104.737,104.792,104.724,104.77,3839600017.0
2005-02-14 11:30:00,104.772,104.812,104.725,104.731,2727400008.0
2005-02-14 11:45:00,104.753,104.753,104.63,104.664,3723700041.0
2005-02-14 12:00:00,104.671,104.733,104.655,104.708,3345800026.0
2005-02-14 12:15:00,104.71,104.767,104.682,104.744,3618800000.0
2005-02-14 12:30:00,104.745,104.85,104.74,104.823,3488800009.0
2005-02-14 12:45:00,104.848,104.903,104.823,104.887,4308400014.0
2005-02-14 13:00:00,104.892,104.905,104.819,104.854,3479099997.0
2005-02-14 13:15:00,104.855,104.914,104.848,104.912,3505699995.0
2005-02-14 13:30:00,104.895,104.953,104.88,104.906,3451799999.0
2005-02-14 13:45:00,104.905,104.976,104.887,104.956,3437500000.0
2005-02-14 14:00:00,104.971,104.981,104.876,104.901,3489499977.0
2005-02-14 14:15:00,104.902,105.005,104.901,104.934,4001900013.0
2005-02-14 14:30:00,104.932,104.992,104.924,104.925,3659799987.0
2005-02-14 14:45:00,104.916,105.013,104.914,104.979,3708500002.0
2005-02-14 15:00:00,104.993,105.03,104.972,104.999,3061100003.0
2005-02-14 15:15:00,105.01,105.094,104.991,104.995,3608200012.0
2005-02-14 15:30:00,105.008,105.009,104.867,104.869,3492900005.0
2005-02-14 15:45:00,104.875,104.97,104.787,104.958,4032299970.0
2005-02-14 16:00:00,104.992,105.01,104.89,104.92,3485499999.0
2005-02-14 16:15:00,104.912,104.98,104.91,104.943,3664499992.0
2005-02-14 16:30:00,104.94,105.022,104.924,105.01,3878500007.0
2005-02-14 16:45:00,105.018,105.048,104.978,104.993,3671300007.0
2005-02-14 17:00:00,105.007,105.008,104.926,104.977,4284799994.0
2005-02-14 17:15:00,104.987,105.078,104.987,105.049,2826699990.0
2005-02-14 17:30:00,105.068,105.091,105.04,105.049,2974499985.0
2005-02-14 17:45:00,105.045,105.057,104.98,105.024,3458899994.0
2005-02-14 18:00:00,105.013,105.04,104.92,104.97,26240000006.0
2005-02-14 18:15:00,104.96,105.011,104.922,104.97,21483800084.0
2005-02-14 18:30:00,104.96,105.0,104.898,104.939,20843300010.0
2005-02-14 18:45:00,104.946,105.012,104.904,104.939,20575100045.0
2005-02-14 19:00:00,104.946,105.07,104.898,104.954,14833600018.0
2005-02-14 19:15:00,104.96,105.06,104.927,104.981,18528400002.0
2005-02-14 19:30:00,104.968,105.071,104.951,105.036,14370700031.0
2005-02-14 19:45:00,105.05,105.059,104.994,105.024,13694700025.0
2005-02-14 20:00:00,105.028,105.081,105.004,105.053,16293200012.0
2005-02-14 20:15:00,105.053,105.08,105.017,105.07,15571800017.0
2005-02-14 20:30:00,105.08,105.15,104.992,105.007,15309200036.0
2005-02-14 20:45:00,105.015,105.16,104.994,105.15,19754000015.0
2005-02-14 21:00:00,105.16,105.16,104.998,105.044,12948699993.0
2005-02-14 21:15:00,105.045,105.084,105.01,105.069,17967200016.0
2005-02-14 21:30:00,105.069,105.153,105.057,105.127,9938899993.0
2005-02-14 21:45:00,105.133,105.157,105.107,105.14,6902700010.0
2005-02-14 22:00:00,105.15,105.17,105.122,105.142,7478499999.0
2005-02-14 22:15:00,105.138,105.158,105.111,105.128,5315300006.0
2005-02-14 22:30:00,105.124,105.131,105.082,105.114,6162199992.0
2005-02-14 22:45:00,105.118,105.166,105.096,105.125,4938099995.0
2005-02-14 23:00:00,105.125,105.157,105.108,105.12,3201100007.0
2005-02-14 23:15:00,105.121,105.162,105.112,105.124,3595000003.0
2005-02-14 23:30:00,105.118,105.141,105.096,105.107,3703999990.0
2005-02-14 23:45:00,105.113,105.121,105.059,105.059,3252799997.0
2005-02-15 00:00:00,105.065,105.11,105.053,105.075,2903400007.0
2005-02-15 00:15:00,105.078,105.09,105.003,105.014,3557899996.0
2005-02-15 00:30:00,105.022,105.05,104.947,104.993,3861799991.0
2005-02-15 00:45:00,105.012,105.087,104.988,105.085,3495100001.0
2005-02-15 01:00:00,105.074,105.092,105.045,105.05,3579199983.0
2005-02-15 01:15:00,105.067,105.076,104.994,105.051,3149799986.0
2005-02-15 01:30:00,105.05,105.149,105.032,105.143,3540099999.0
2005-02-15 01:45:00,105.151,105.151,105.026,105.087,3385300013.0
2005-02-15 02:00:00,105.088,105.158,105.082,105.123,3881100018.0
2005-02-15 02:15:00,105.135,105.208,105.122,105.144,3093899995.0
2005-02-15 02:30:00,105.158,105.198,105.134,105.187,3321000002.0
2005-02-15 02:45:00,105.191,105.205,105.117,105.2,3174500005.0
2005-02-15 03:00:00,105.216,105.275,105.204,105.217,3957200011.0
2005-02-15 03:15:00,105.232,105.24,105.18,105.227,3331200014.0
2005-02-15 03:30:00,105.232,105.25,105.197,105.205,3459499984.0
2005-02-15 03:45:00,105.223,105.35,105.2,105.327,3142400016.0
2005-02-15 04:00:00,105.34,105.351,105.279,105.329,3388899989.0
2005-02-15 04:15:00,105.328,105.34,105.267,105.288,3820200009.0
2005-02-15 04:30:00,105.26,105.271,105.206,105.213,3441499996.0
2005-02-15 04:45:00,105.232,105.249,105.193,105.209,3958800021.0
2005-02-15 05:00:00,105.205,105.251,105.179,105.219,3589199996.0
2005-02-15 05:15:00,105.245,105.288,105.206,105.243,3861100016.0
2005-02-15 05:30:00,105.255,105.311,105.226,105.272,3640500001.0
2005-02-15 05:45:00,105.281,105.294,105.252,105.265,3439800008.0
2005-02-15 06:00:00,105.265,105.31,105.236,105.27,3205099983.0
2005-02-15 06:15:00,105.27,105.281,105.232,105.252,2939699997.0
2005-02-15 06:30:00,105.263,105.283,105.228,105.283,3232000008.0
2005-02-15 06:45:00,105.253,105.302,105.232,105.279,3561500009.0
2005-02-15 07:00:00,105.28,105.308,105.254,105.275,3328499994.0
2005-02-15 07:15:00,105.258,105.266,105.153,105.167,4040800005.0
2005-02-15 07:30:00,105.178,105.2,105.087,105.092,3751200013.0
2005-02-15 07:45:00,105.115,105.143,105.053,105.125,3531799978.0
2005-02-15 08:00:00,105.132,105.139,105.083,105.102,3995099999.0
2005-02-15 08:15:00,105.11,105.12,105.055,105.086,3847200024.0
2005-02-15 08:30:00,105.074,105.082,104.967,104.993,3846400012.0
2005-02-15 08:45:00,104.99,105.016,104.88,104.919,3638300008.0
2005-02-15 09:00:00,104.893,104.969,104.877,104.947,3726200011.0
2005-02-15 09:15:00,104.943,105.01,104.903,104.969,3487199998.0
2005-02-15 09:30:00,104.966,105.047,104.949,104.986,3722800005.0
2005-02-15 09:45:00,104.987,105.039,104.957,105.0,3431900012.0
2005-02-15 10:00:00,104.984,105.027,104.945,105.008,3867900010.0
2005-02-15 10:15:00,105.032,105.051,104.97,105.005,4402099997.0
2005-02-15 10:30:00,105.022,105.147,105.011,105.105,3297400002.0
2005-02-15 10:45:00,105.105,105.127,104.986,105.002,3478699993.0
2005-02-15 11:00:00,105.011,105.061,104.951,105.001,3450000002.0
2005-02-15 11:15:00,104.966,105.015,104.932,104.988,3592499989.0
2005-02-15 11:30:00,104.978,105.036,104.978,105.023,3516899988.0
2005-02-15 11:45:00,105.027,105.05,104.926,104.964,4162400001.0
2005-02-15 12:00:00,104.96,104.983,104.853,104.853,3896499962.0
2005-02-15 12:15:00,104.87,104.935,104.835,104.897,3521199999.0
2005-02-15 12:30:00,104.923,104.951,104.872,104.892,3184800014.0
2005-02-15 12:45:00,104.898,104.92,104.791,104.826,3711799993.0
2005-02-15 13:00:00,104.842,104.886,104.838,104.858,3918599979.0
2005-02-15 13:15:00,104.865,104.885,104.829,104.847,3258200012.0
2005-02-15 13:30:00,104.85,104.881,104.826,104.86,3451299991.0
2005-02-15 13:45:00,104.868,104.925,104.849,104.911,4030199985.0
2005-02-15 14:00:00,104.924,105.005,104.889,104.993,3832599990.0
2005-02-15 14:15:00,104.97,104.97,104.895,104.914,3649599999.0
2005-02-15 14:30:00,104.918,104.929,104.869,104.893,3821899994.0
2005-02-15 14:45:00,104.878,104.918,104.841,104.896,3775899998.0
2005-02-15 15:00:00,104.893,104.893,104.784,104.799,3501400000.0
2005-02-15 15:15:00,104.793,104.82,104.693,104.742,3329399997.0
2005-02-15 15:30:00,104.77,104.775,104.584,104.709,3453899976.0
2005-02-15 15:45:00,104.716,104.748,104.589,104.678,3540200002.0
2005-02-15 16:00:00,104.698,104.862,104.545,104.794,3552400008.0
2005-02-15 16:15:00,104.797,104.883,104.618,104.877,3501800021.0
2005-02-15 16:30:00,104.866,104.882,104.812,104.871,3531200004.0
2005-02-15 16:45:00,104.895,104.97,104.827,104.893,4413999984.0
2005-02-15 17:00:00,104.897,104.909,104.772,104.892,3186600005.0
2005-02-15 17:15:00,104.913,105.029,104.897,104.959,3385099998.0
2005-02-15 17:30:00,104.968,104.968,104.78,104.808,3248900017.0
2005-02-15 17:45:00,104.83,104.855,104.656,104.662,4103200003.0
2005-02-15 18:00:00,104.673,104.684,104.45,104.48,24177900043.0
2005-02-15 18:15:00,104.49,104.55,104.421,104.47,27123200149.0
2005-02-15 18:30:00,104.43,104.472,104.372,104.386,23413599934.0
2005-02-15 18:45:00,104.386,104.554,104.366,104.531,20406999992.0
2005-02-15 19:00:00,104.521,104.522,104.441,104.459,15016800044.0
2005-02-15 19:15:00,104.472,104.509,104.29,104.467,19094500055.0
2005-02-15 19:30:00,104.474,104.482,104.284,104.317,15619900000.0
2005-02-15 19:45:00,104.325,104.339,104.262,104.293,13877299992.0
2005-02-15 20:00:00,104.31,104.34,104.281,104.3,14056900015.0
2005-02-15 20:15:00,104.308,104.36,104.275,104.326,17271700007.0
2005-02-15 20:30:00,104.37,104.43,104.272,104.311,15351200021.0
2005-02-15 20:45:00,104.297,104.42,104.297,104.42,17439499992.0
2005-02-15 21:00:00,104.368,104.411,104.343,104.351,13060200016.0
2005-02-15 21:15:00,104.361,104.372,104.332,104.35,17881999998.0
2005-02-15 21:30:00,104.352,104.45,104.352,104.393,9295099973.0
2005-02-15 21:45:00,104.379,104.468,104.379,104.41,7416200045.0
2005-02-15 22:00:00,104.406,104.428,104.368,104.382,6761000030.0
2005-02-15 22:15:00,104.389,104.412,104.337,104.357,5726900007.0
2005-02-15 22:30:00,104.382,104.411,104.339,104.357,6148000019.0
2005-02-15 22:45:00,104.363,104.399,104.329,104.375,5530500016.0
2005-02-15 23:00:00,104.367,104.397,104.348,104.38,3699100004.0
2005-02-15 23:15:00,104.386,104.406,104.352,104.382,3001400023.0
2005-02-15 23:30:00,104.395,104.431,104.358,104.402,3247700008.0
2005-02-15 23:45:00,104.409,104.419,104.362,104.382,3033999992.0
2005-02-16 00:00:00,104.385,104.442,104.382,104.436,3365899997.0
2005-02-16 00:15:00,104.428,104.43,104.377,104.41,3269000009.0
2005-02-16 00:30:00,104.392,104.463,104.385,104.457,3753500023.0
2005-02-16 00:45:00,104.45,104.462,104.417,104.425,3612100010.0
2005-02-16 01:00:00,104.425,104.53,104.257,104.486,3296400004.0
2005-02-16 01:15:00,104.487,104.509,104.442,104.476,3374399998.0
2005-02-16 01:30:00,104.47,104.48,104.394,104.422,3133500003.0
2005-02-16 01:45:00,104.432,104.611,104.416,104.557,3102900008.0
2005-02-16 02:00:00,104.566,104.663,104.54,104.649,3604799992.0
2005-02-16 02:15:00,104.657,104.672,104.574,104.607,3037300022.0
2005-02-16 02:30:00,104.61,104.627,104.562,104.616,3410099979.0
2005-02-16 02:45:00,104.594,104.636,104.586,104.61,3571200007.0
2005-02-16 03:00:00,104.621,104.693,104.599,104.607,3866299974.0
2005-02-16 03:15:00,104.609,104.639,104.57,104.631,3099100000.0
2005-02-16 03:30:00,104.645,104.66,104.598,104.607,3465799993.0
2005-02-16 03:45:00,104.613,104.651,104.599,104.642,2993699999.0
2005-02-16 04:00:00,104.642,104.706,104.614,104.659,3660599984.0
2005-02-16 04:15:00,104.67,104.693,104.643,104.693,3380499973.0
2005-02-16 04:30:00,104.682,104.727,104.67,104.691,3786899992.0
2005-02-16 04:45:00,104.71,104.76,104.684,104.76,3529700025.0
2005-02-16 05:00:00,104.761,104.789,104.732,104.78,3118199996.0
2005-02-16 05:15:00,104.79,104.838,104.753,104.787,3090800009.0
2005-02-16 05:30:00,104.784,104.801,104.724,104.736,3284700007.0
2005-02-16 05:45:00,104.747,104.771,104.726,104.743,3522999982.0
2005-02-16 06:00:00,104.735,104.779,104.704,104.707,4054199988.0
2005-02-16 06:15:00,104.712,104.752,104.702,104.746,3402100012.0
2005-02-16 06:30:00,104.735,104.85,104.735,104.827,3397499998.0
2005-02-16 06:45:00,104.816,104.885,104.816,104.86,3307700012.0
2005-02-16 07:00:00,104.845,104.967,104.844,104.937,3299900005.0
2005-02-16 07:15:00,104.94,105.017,104.922,104.952,3856099992.0
2005-02-16 07:30:00,104.956,105.019,104.908,104.934,3919200006.0
2005-02-16 07:45:00,104.942,105.119,104.927,105.079,3395799983.0
2005-02-16 08:00:00,105.076,105.105,105.038,105.087,3882200020.0
2005-02-16 08:15:00,105.086,105.136,105.039,105.057,3709600002.0
2005-02-16 08:30:00,105.06,105.081,104.967,105.021,3433200001.0
2005-02-16 08:45:00,105.032,105.128,104.996,105.077,2965499991.0
2005-02-16 09:00:00,105.095,105.13,105.049,105.049,3132200022.0
2005-02-16 09:15:00,105.053,105.1,104.996,105.063,3606600010.0
2005-02-16 09:30:00,105.054,105.096,104.954,104.989,3685499970.0
2005-02-16 09:45:00,104.993,105.037,104.938,104.969,3189099998.0
2005-02-16 10:00:00,104.972,104.985,104.892,104.96,3385300016.0
2005-02-16 10:15:00,104.962,105.053,104.918,105.035,4202000007.0
2005-02-16 10:30:00,105.04,105.072,104.983,105.003,3645500000.0
2005-02-16 10:45:00,105.024,105.087,105.005,105.077,3397300013.0
2005-02-16 11:00:00,105.074,105.148,105.02,105.108,3319200007.0
2005-02-16 11:15:00,105.117,105.189,105.101,105.138,3489600020.0
2005-02-16 11:30:00,105.153,105.158,105.083,105.108,2838199970.0
2005-02-16 11:45:00,105.12,105.139,105.068,105.118,3697000014.0
2005-02-16 12:00:00,105.104,105.168,105.089,105.157,3709600002.0
2005-02-16 12:15:00,105.16,105.172,105.079,105.115,3405500009.0
2005-02-16 12:30:00,105.102,105.131,105.08,105.121,3227400015.0
2005-02-16 12:45:00,105.11,105.136,105.077,105.105,3979500004.0
2005-02-16 13:00:00,105.103,105.147,105.058,105.084,3495500014.0
2005-02-16 13:15:00,105.082,105.175,105.056,105.165,3692900012.0
2005-02-16 13:30:00,105.168,105.177,105.078,105.09,3783799994.0
2005-02-16 13:45:00,105.105,105.109,105.042,105.102,4124200012.0
2005-02-16 14:00:00,105.103,105.117,105.035,105.043,3579999977.0
2005-02-16 14:15:00,105.063,105.064,104.982,105.023,3793500024.0
2005-02-16 14:30:00,105.021,105.036,104.958,105.032,3798200005.0
2005-02-16 14:45:00,105.028,105.042,104.975,104.994,3659000023.0
2005-02-16 15:00:00,104.99,105.091,104.97,105.027,3925700021.0
2005-02-16 15:15:00,105.033,105.071,104.816,104.816,3705700004.0
2005-02-16 15:30:00,104.827,105.1,104.827,104.992,3569299982.0
2005-02-16 15:45:00,104.998,105.025,104.918,104.963,3615199985.0
2005-02-16 16:00:00,104.988,105.02,104.953,104.991,3592700012.0
2005-02-16 16:15:00,104.973,105.084,104.96,105.058,3627900000.0
2005-02-16 16:30:00,105.079,105.079,104.995,105.03,3264599982.0
2005-02-16 16:45:00,105.04,105.154,105.017,105.119,3526200014.0
2005-02-16 17:00:00,105.133,105.291,105.093,105.217,3795999999.0
2005-02-16 17:15:00,105.242,105.515,105.219,105.472,3768599998.0
2005-02-16 17:30:00,105.469,105.706,105.469,105.539,3538100005.0
2005-02-16 17:45:00,105.527,105.565,105.38,105.416,3618900019.0
2005-02-16 18:00:00,105.439,105.64,105.405,105.51,27355100058.0
2005-02-16 18:15:00,105.52,105.6,105.454,105.58,28328100055.0
2005-02-16 18:30:00,105.518,105.615,105.415,105.586,23606599959.0
2005-02-16 18:45:00,105.598,105.64,105.287,105.594,20045599967.0
2005-02-16 19:00:00,105.595,105.624,105.496,105.497,14768400018.0
2005-02-16 19:15:00,105.492,105.599,105.27,105.56,18751299986.0
2005-02-16 19:30:00,105.578,105.597,105.503,105.518,13934199993.0
2005-02-16 19:45:00,105.525,105.54,105.404,105.443,14385400046.0
2005-02-16 20:00:00,105.446,105.454,105.202,105.202,14314699999.0
2005-02-16 20:15:00,105.214,105.331,105.187,105.27,15614099988.0
2005-02-16 20:30:00,105.26,105.3,105.186,105.217,13331899990.0
2005-02-16 20:45:00,105.225,105.3,105.19,105.28,18230000001.0
2005-02-16 21:00:00,105.27,105.28,105.184,105.246,12304700012.0
2005-02-16 21:15:00,105.242,105.309,105.239,105.256,19581800031.0
2005-02-16 21:30:00,105.268,105.306,105.221,105.295,8718400016.0
2005-02-16 21:45:00,105.285,105.314,105.249,105.272,7464600011.0
2005-02-16 22:00:00,105.268,105.374,105.242,105.347,7189200004.0
2005-02-16 22:15:00,105.34,105.405,105.319,105.381,5801200019.0
2005-02-16 22:30:00,105.397,105.437,105.385,105.405,6761300018.0
2005-02-16 22:45:00,105.419,105.426,105.36,105.388,5005800004.0
2005-02-16 23:00:00,105.389,105.43,105.367,105.367,3300899991.0
2005-02-16 23:15:00,105.362,105.405,105.347,105.389,3454800012.0
2005-02-16 23:30:00,105.37,105.445,105.37,105.422,4439799987.0
2005-02-16 23:45:00,105.43,105.438,105.387,105.392,3540199991.0
2005-02-17 00:00:00,105.392,105.419,105.305,105.312,3912200009.0
2005-02-17 00:15:00,105.333,105.366,105.309,105.323,3042700007.0
2005-02-17 00:30:00,105.322,105.355,105.301,105.325,3787199993.0
2005-02-17 00:45:00,105.338,105.367,105.308,105.362,3465900000.0
2005-02-17 01:00:00,105.363,105.398,105.327,105.392,2882299999.0
2005-02-17 01:15:00,105.402,105.428,105.331,105.391,3512500002.0
2005-02-17 01:30:00,105.38,105.487,105.38,105.485,3691999989.0
2005-02-17 01:45:00,105.476,105.532,105.427,105.477,3544799997.0
2005-02-17 02:00:00,105.483,105.5,105.391,105.475,3979600022.0
2005-02-17 02:15:00,105.498,105.55,105.482,105.49,3303300000.0
2005-02-17 02:30:00,105.51,105.534,105.45,105.473,3842600001.0
2005-02-17 02:45:00,105.475,105.534,105.432,105.432,3389300018.0
2005-02-17 03:00:00,105.411,105.476,105.384,105.443,3375100008.0
2005-02-17 03:15:00,105.451,105.451,105.348,105.358,3702300013.0
2005-02-17 03:30:00,105.355,105.381,105.319,105.341,3613700014.0
2005-02-17 03:45:00,105.34,105.357,105.287,105.287,3769499971.0
2005-02-17 04:00:00,105.318,105.342,105.288,105.328,3589599984.0
2005-02-17 04:15:00,105.335,105.387,105.317,105.342,3834799984.0
2005-02-17 04:30:00,105.341,105.365,105.329,105.335,3272600005.0
2005-02-17 04:45:00,105.343,105.357,105.274,105.277,3454599988.0
2005-02-17 05:00:00,105.284,105.294,105.231,105.289,3549000000.0
2005-02-17 05:15:00,105.281,105.308,105.265,105.275,3296299990.0
2005-02-17 05:30:00,105.285,105.301,105.236,105.253,3535699993.0
2005-02-17 05:45:00,105.267,105.29,105.23,105.24,3429100002.0
2005-02-17 06:00:00,105.238,105.269,105.196,105.207,3428499980.0
2005-02-17 06:15:00,105.212,105.238,105.193,105.194,3186799992.0
2005-02-17 06:30:00,105.205,105.238,105.175,105.214,3555999998.0
2005-02-17 06:45:00,105.23,105.251,105.205,105.246,3141799984.0
2005-02-17 07:00:00,105.237,105.303,105.23,105.289,3981000016.0
2005-02-17 07:15:00,105.283,105.303,105.273,105.278,3555900012.0
2005-02-17 07:30:00,105.282,105.303,105.235,105.235,3669899986.0
2005-02-17 07:45:00,105.256,105.278,105.225,105.255,3304000001.0
2005-02-17 08:00:00,105.264,105.268,105.204,105.226,3500100043.0
2005-02-17 08:15:00,105.228,105.239,105.194,105.225,3381500001.0
2005-02-17 08:30:00,105.198,105.271,105.175,105.263,3172099993.0
2005-02-17 08:45:00,105.263,105.284,105.227,105.27,3641700004.0
2005-02-17 09:00:00,105.282,105.314,105.242,105.28,2699099988.0
2005-02-17 09:15:00,105.292,105.292,105.215,105.215,3207800022.0
2005-02-17 09:30:00,105.217,105.241,105.198,105.221,3260700000.0
2005-02-17 09:45:00,105.223,105.239,105.177,105.233,3226800003.0
2005-02-17 10:00:00,105.228,105.275,105.2,105.238,4010200017.0
2005-02-17 10:15:00,105.251,105.291,105.228,105.287,3635800005.0
2005-02-17 10:30:00,105.288,105.388,105.287,105.332,2782500005.0
2005-02-17 10:45:00,105.357,105.361,105.291,105.295,3255199982.0
2005-02-17 11:00:00,105.32,105.447,105.315,105.389,3532400009.0
2005-02-17 11:15:00,105.38,105.392,105.332,105.36,3373299995.0
2005-02-17 11:30:00,105.345,105.36,105.257,105.28,2570700017.0
2005-02-17 11:45:00,105.285,105.358,105.258,105.324,3763899996.0
2005-02-17 12:00:00,105.322,105.345,105.293,105.293,3918600015.0
2005-02-17 12:15:00,105.297,105.315,105.162,105.27,3505600007.0
2005-02-17 12:30:00,105.271,105.312,105.243,105.261,3242400001.0
2005-02-17 12:45:00,105.274,105.354,105.255,105.3,3993400023.0
2005-02-17 13:00:00,105.309,105.367,105.289,105.358,3302999989.0
2005-02-17 13:15:00,105.36,105.432,105.333,105.392,3166800003.0
2005-02-17 13:30:00,105.4,105.417,105.329,105.37,4180399996.0
2005-02-17 13:45:00,105.358,105.399,105.33,105.392,3722899996.0
2005-02-17 14:00:00,105.4,105.443,105.345,105.373,2799599995.0
2005-02-17 14:15:00,105.34,105.443,105.34,105.441,4130000035.0
2005-02-17 14:30:00,105.451,105.557,105.432,105.542,3889600021.0
2005-02-17 14:45:00,105.557,105.647,105.547,105.56,3384599997.0
2005-02-17 15:00:00,105.57,105.658,105.557,105.648,3339499984.0
2005-02-17 15:15:00,105.631,105.655,105.506,105.506,3925000015.0
2005-02-17 15:30:00,105.53,105.719,105.53,105.659,3646399995.0
2005-02-17 15:45:00,105.666,105.728,105.615,105.697,3706100003.0
2005-02-17 16:00:00,105.708,105.765,105.699,105.723,3606299989.0
2005-02-17 16:15:00,105.736,105.762,105.634,105.697,3570499989.0
2005-02-17 16:30:00,105.701,105.73,105.63,105.644,3274500014.0
2005-02-17 16:45:00,105.64,105.668,105.573,105.635,4432999982.0
2005-02-17 17:00:00,105.638,105.645,105.537,105.59,3059599979.0
2005-02-17 17:15:00,105.593,105.596,105.49,105.561,3205800001.0
2005-02-17 17:30:00,105.55,105.615,105.467,105.468,3137000018.0
2005-02-17 17:45:00,105.463,105.514,105.426,105.462,2899299995.0
2005-02-17 18:00:00,105.462,105.49,105.339,105.45,27169299892.0
2005-02-17 18:15:00,105.46,105.52,105.337,105.43,26293699896.0
2005-02-17 18:30:00,105.415,105.44,105.341,105.341,24935300036.0
2005-02-17 18:45:00,105.344,105.416,105.325,105.397,20170300050.0
2005-02-17 19:00:00,105.398,105.504,105.395,105.438,12812500012.0
2005-02-17 19:15:00,105.45,105.547,105.41,105.42,19563100038.0
2005-02-17 19:30:00,105.422,105.439,105.353,105.386,14529900009.0
2005-02-17 19:45:00,105.393,105.427,105.323,105.408,14899699993.0
2005-02-17 20:00:00,105.383,105.431,105.37,105.397,14896599974.0
2005-02-17 20:15:00,105.387,105.435,105.357,105.43,14472199938.0
2005-02-17 20:30:00,105.44,105.52,105.35,105.385,18955999928.0
2005-02-17 20:45:00,105.381,105.57,105.362,105.56,18192600048.0
2005-02-17 21:00:00,105.55,105.55,105.374,105.374,12554500009.0
2005-02-17 21:15:00,105.395,105.449,105.366,105.417,19360800013.0
2005-02-17 21:30:00,105.428,105.545,105.409,105.495,8563699984.0
2005-02-17 21:45:00,105.505,105.568,105.479,105.558,6891400005.0
2005-02-17 22:00:00,105.547,105.592,105.533,105.57,6958799984.0
2005-02-17 22:15:00,105.561,105.589,105.54,105.545,4869100016.0
2005-02-17 22:30:00,105.537,105.546,105.49,105.522,5880200022.0
2005-02-17 22:45:00,105.525,105.554,105.505,105.522,4059900004.0
2005-02-17 23:00:00,105.529,105.543,105.393,105.464,3654000004.0
2005-02-17 23:15:00,105.448,105.51,105.448,105.495,3277800021.0
2005-02-17 23:30:00,105.5,105.506,105.453,105.494,3316600008.0
2005-02-17 23:45:00,105.5,105.53,105.477,105.505,3380999985.0
2005-02-18 00:00:00,105.521,105.559,105.494,105.517,3574099998.0
2005-02-18 00:15:00,105.523,105.581,105.514,105.581,2998999995.0
2005-02-18 00:30:00,105.568,105.588,105.509,105.531,4077299978.0
2005-02-18 00:45:00,105.535,105.559,105.497,105.543,3516700010.0
2005-02-18 01:00:00,105.534,105.534,105.405,105.476,4000100003.0
2005-02-18 01:15:00,105.467,105.521,105.45,105.501,3568299992.0
2005-02-18 01:30:00,105.53,105.579,105.459,105.493,3698800007.0
2005-02-18 01:45:00,105.52,105.53,105.453,105.472,2846300026.0
2005-02-18 02:00:00,105.477,105.525,105.436,105.436,3853100012.0
2005-02-18 02:15:00,105.452,105.479,105.414,105.465,2666999999.0
2005-02-18 02:30:00,105.468,105.558,105.441,105.54,3829800001.0
2005-02-18 02:45:00,105.539,105.581,105.501,105.56,3344899995.0
2005-02-18 03:00:00,105.564,105.607,105.519,105.528,3544800012.0
2005-02-18 03:15:00,105.543,105.543,105.484,105.502,3417900007.0
2005-02-18 03:30:00,105.506,105.53,105.471,105.5,3582000017.0
2005-02-18 03:45:00,105.51,105.522,105.473,105.492,3459700015.0
2005-02-18 04:00:00,105.49,105.511,105.462,105.473,3278300008.0
2005-02-18 04:15:00,105.468,105.497,105.437,105.485,4251799982.0
2005-02-18 04:30:00,105.473,105.492,105.444,105.467,3299600013.0
2005-02-18 04:45:00,105.468,105.5,105.443,105.479,3119200011.0
2005-02-18 05:00:00,105.478,105.491,105.431,105.455,3427800013.0
2005-02-18 05:15:00,105.436,105.47,105.422,105.453,3584800000.0
2005-02-18 05:30:00,105.45,105.468,105.41,105.418,4171099991.0
2005-02-18 05:45:00,105.438,105.461,105.407,105.46,3131299999.0
2005-02-18 06:00:00,105.463,105.465,105.403,105.407,3354300023.0
2005-02-18 06:15:00,105.413,105.441,105.394,105.409,3177500006.0
2005-02-18 06:30:00,105.418,105.45,105.401,105.445,3636500003.0
2005-02-18 06:45:00,105.45,105.473,105.423,105.445,3636999998.0
2005-02-18 07:00:00,105.445,105.471,105.424,105.457,3429200005.0
2005-02-18 07:15:00,105.457,105.481,105.443,105.476,3251800008.0
2005-02-18 07:30:00,105.482,105.49,105.443,105.49,2805300007.0
2005-02-18 07:45:00,105.482,105.509,105.444,105.496,3322000015.0
2005-02-18 08:00:00,105.498,105.531,105.469,105.51,3636399972.0
2005-02-18 08:15:00,105.52,105.527,105.467,105.475,3100700001.0
2005-02-18 08:30:00,105.472,105.484,105.43,105.452,3285900003.0
2005-02-18 08:45:00,105.444,105.457,105.401,105.43,3175000002.0
2005-02-18 09:00:00,105.429,105.448,105.388,105.428,3025800015.0
2005-02-18 09:15:00,105.446,105.446,105.327,105.335,3493399997.0
2005-02-18 09:30:00,105.319,105.335,105.204,105.204,3818700006.0
2005-02-18 09:45:00,105.222,105.264,105.163,105.225,3445500010.0
2005-02-18 10:00:00,105.23,105.314,105.187,105.292,3391500003.0
2005-02-18 10:15:00,105.3,105.332,105.289,105.307,3764700015.0
2005-02-18 10:30:00,105.311,105.356,105.282,105.315,3447599998.0
2005-02-18 10:45:00,105.327,105.368,105.27,105.285,3448300003.0
2005-02-18 11:00:00,105.292,105.325,105.281,105.305,3419400008.0
2005-02-18 11:15:00,105.315,105.398,105.259,105.372,3615199980.0
2005-02-18 11:30:00,105.363,105.428,105.317,105.317,3129500002.0
2005-02-18 11:45:00,105.342,105.39,105.327,105.358,3900199993.0
2005-02-18 12:00:00,105.356,105.368,105.303,105.337,2934400017.0
2005-02-18 12:15:00,105.343,105.353,105.306,105.328,3474799985.0
2005-02-18 12:30:00,105.353,105.376,105.304,105.361,2927000012.0
2005-02-18 12:45:00,105.38,105.457,105.363,105.437,3814300007.0
2005-02-18 13:00:00,105.45,105.46,105.387,105.433,3236000014.0
2005-02-18 13:15:00,105.434,105.571,105.434,105.559,3201799991.0
2005-02-18 13:30:00,105.558,105.558,105.472,105.509,4019000015.0
2005-02-18 13:45:00,105.505,105.557,105.473,105.52,3516499996.0
2005-02-18 14:00:00,105.532,105.59,105.481,105.558,3319899990.0
2005-02-18 14:15:00,105.568,105.585,105.495,105.498,2969299998.0
2005-02-18 14:30:00,105.495,105.545,105.48,105.52,3304499988.0
2005-02-18 14:45:00,105.532,105.569,105.479,105.507,2862799979.0
2005-02-18 15:00:00,105.524,105.533,105.478,105.515,3196399992.0
2005-02-18 15:15:00,105.504,105.525,105.475,105.5,3858200007.0
2005-02-18 15:30:00,105.54,105.719,105.54,105.697,4076500026.0
2005-02-18 15:45:00,105.704,105.721,105.582,105.582,3815200039.0
2005-02-18 16:00:00,105.572,105.618,105.52,105.554,3705400001.0
2005-02-18 16:15:00,105.562,105.575,105.533,105.55,3696399979.0
2005-02-18 16:30:00,105.56,105.678,105.527,105.651,3468500020.0
2005-02-18 16:45:00,105.683,105.701,105.452,105.552,3821000011.0
2005-02-18 17:00:00,105.562,105.651,105.509,105.631,3803600024.0
2005-02-18 17:15:00,105.636,105.665,105.554,105.659,3282500010.0
2005-02-18 17:30:00,105.659,105.722,105.632,105.657,3704699973.0
2005-02-18 17:45:00,105.644,105.766,105.61,105.696,3404400011.0
2005-02-18 18:00:00,105.676,105.84,105.669,105.82,26168700157.0
2005-02-18 18:15:00,105.83,105.853,105.726,105.75,28139300084.0
2005-02-18 18:30:00,105.765,105.8,105.72,105.765,22633200014.0
2005-02-18 18:45:00,105.765,105.776,105.688,105.761,22128400064.0
2005-02-18 19:00:00,105.756,105.829,105.747,105.804,15482500033.0
2005-02-18 19:15:00,105.825,105.834,105.66,105.742,17314800036.0
2005-02-18 19:30:00,105.732,105.769,105.688,105.727,14726200001.0
2005-02-18 19:45:00,105.731,105.751,105.615,105.627,13770600002.0
2005-02-18 20:00:00,105.64,105.705,105.615,105.625,13957100019.0
2005-02-18 20:15:00,105.651,105.679,105.589,105.67,15115200011.0
2005-02-18 20:30:00,105.685,105.735,105.647,105.696,12584400026.0
2005-02-18 20:45:00,105.702,105.72,105.666,105.69,16891500015.0
2005-02-18 21:00:00,105.68,105.713,105.65,105.68,12127600019.0
2005-02-18 21:15:00,105.683,105.691,105.645,105.659,18655900006.0
2005-02-18 21:30:00,105.675,105.693,105.637,105.668,9081899988.0
2005-02-18 21:45:00,105.682,105.708,105.631,105.682,7048300013.0
2005-02-18 22:00:00,105.701,105.701,105.622,105.645,7121699998.0
2005-02-18 22:15:00,105.655,105.679,105.616,105.647,4907299995.0
2005-02-18 22:30:00,105.643,105.66,105.618,105.635,6207600016.0
2005-02-18 22:45:00,105.644,105.648,105.581,105.607,5046900008.0
2005-02-18 23:00:00,105.603,105.638,105.579,105.6,3597500001.0
2005-02-18 23:15:00,105.594,105.607,105.56,105.575,3008900020.0
2005-02-18 23:30:00,105.58,105.605,105.542,105.605,3594700004.0
2005-02-18 23:45:00,105.591,105.626,105.572,105.626,3319000000.0
2005-02-21 00:00:00,105.689,105.72,105.657,105.688,4027199993.0
2005-02-21 00:15:00,105.711,105.751,105.687,105.72,3523700005.0
2005-02-21 00:30:00,105.745,105.77,105.705,105.728,3557500001.0
2005-02-21 00:45:00,105.747,105.777,105.687,105.777,3643300010.0
2005-02-21 01:00:00,105.76,105.787,105.724,105.755,3383100007.0
2005-02-21 01:15:00,105.772,105.777,105.724,105.74,3665500026.0
2005-02-21 01:30:00,105.715,105.757,105.659,105.71,3988600023.0
2005-02-21 01:45:00,105.712,105.717,105.62,105.62,3764200004.0
2005-02-21 02:00:00,105.633,105.672,105.599,105.623,4122300010.0
2005-02-21 02:15:00,105.641,105.662,105.619,105.657,3154200012.0
2005-02-21 02:30:00,105.662,105.704,105.64,105.685,3668700003.0
2005-02-21 02:45:00,105.682,105.69,105.626,105.638,3420199990.0
2005-02-21 03:00:00,105.64,105.668,105.606,105.624,3084399996.0
2005-02-21 03:15:00,105.643,105.721,105.627,105.708,3327699998.0
2005-02-21 03:30:00,105.7,105.73,105.678,105.726,3593300004.0
2005-02-21 03:45:00,105.713,105.723,105.674,105.684,3280199992.0
2005-02-21 04:00:00,105.718,105.731,105.684,105.71,3607400002.0
2005-02-21 04:15:00,105.713,105.774,105.702,105.75,4064500013.0
2005-02-21 04:30:00,105.763,105.779,105.712,105.734,2971099992.0
2005-02-21 04:45:00,105.752,105.762,105.712,105.716,3207100006.0
2005-02-21 05:00:00,105.734,105.739,105.681,105.733,3687100003.0
2005-02-21 05:15:00,105.718,105.729,105.683,105.688,3567999991.0
2005-02-21 05:30:00,105.718,105.746,105.652,105.741,3559900007.0
2005-02-21 05:45:00,105.741,105.741,105.563,105.694,3301000005.0
2005-02-21 06:00:00,105.698,105.761,105.698,105.72,3132399986.0
2005-02-21 06:15:00,105.745,105.75,105.682,105.741,3384600028.0
2005-02-21 06:30:00,105.739,105.762,105.721,105.735,3631600022.0
2005-02-21 06:45:00,105.733,105.772,105.722,105.745,3840399997.0
2005-02-21 07:00:00,105.735,105.779,105.72,105.752,3622400024.0
2005-02-21 07:15:00,105.753,105.772,105.733,105.76,3329399971.0
2005-02-21 07:30:00,105.755,105.762,105.729,105.743,3336600000.0
2005-02-21 07:45:00,105.749,105.757,105.701,105.704,2964400019.0
2005-02-21 08:00:00,105.705,105.72,105.673,105.703,3280000017.0
2005-02-21 08:15:00,105.708,105.714,105.68,105.687,2935999996.0
2005-02-21 08:30:00,105.682,105.709,105.651,105.654,3596899984.0
2005-02-21 08:45:00,105.674,105.681,105.603,105.603,3868099998.0
2005-02-21 09:00:00,105.61,105.668,105.583,105.636,2994900005.0
2005-02-21 09:15:00,105.653,105.717,105.615,105.695,2862099994.0
2005-02-21 09:30:00,105.692,105.776,105.668,105.735,3797300007.0
2005-02-21 09:45:00,105.75,105.75,105.66,105.672,3765799971.0
2005-02-21 10:00:00,105.662,105.726,105.597,105.613,3347399993.0
2005-02-21 10:15:00,105.602,105.642,105.57,105.606,4232400012.0
2005-02-21 10:30:00,105.615,105.65,105.571,105.615,3661300020.0
2005-02-21 10:45:00,105.597,105.616,105.505,105.507,3464899993.0
2005-02-21 11:00:00,105.516,105.597,105.503,105.575,3780000006.0
2005-02-21 11:15:00,105.573,105.608,105.555,105.561,3178199989.0
2005-02-21 11:30:00,105.58,105.61,105.511,105.563,2910100022.0
2005-02-21 11:45:00,105.557,105.557,105.472,105.519,3918000023.0
2005-02-21 12:00:00,105.524,105.586,105.479,105.513,3524299999.0
2005-02-21 12:15:00,105.525,105.563,105.452,105.452,3600900007.0
2005-02-21 12:30:00,105.465,105.528,105.431,105.5,3920200016.0
2005-02-21 12:45:00,105.53,105.551,105.469,105.529,3762599997.0
2005-02-21 13:00:00,105.547,105.555,105.494,105.524,4099399998.0
2005-02-21 13:15:00,105.553,105.578,105.526,105.558,3118000020.0
2005-02-21 13:30:00,105.575,105.58,105.497,105.509,4077399992.0
2005-02-21 13:45:00,105.511,105.529,105.462,105.472,3810600001.0
2005-02-21 14:00:00,105.492,105.496,105.44,105.469,3315999997.0
2005-02-21 14:15:00,105.486,105.51,105.456,105.5,3924100031.0
2005-02-21 14:30:00,105.51,105.539,105.481,105.524,2976199986.0
2005-02-21 14:45:00,105.516,105.567,105.49,105.52,2904400012.0
2005-02-21 15:00:00,105.522,105.554,105.487,105.5,3435000004.0
2005-02-21 15:15:00,105.511,105.545,105.473,105.473,3232200015.0
2005-02-21 15:30:00,105.498,105.498,105.441,105.45,3608900028.0
2005-02-21 15:45:00,105.485,105.485,105.382,105.416,3453000002.0
2005-02-21 16:00:00,105.429,105.458,105.386,105.458,2982600014.0
2005-02-21 16:15:00,105.451,105.519,105.451,105.506,3166200003.0
2005-02-21 16:30:00,105.514,105.565,105.49,105.524,3597300009.0
2005-02-21 16:45:00,105.529,105.549,105.465,105.505,3905200009.0
2005-02-21 17:00:00,105.513,105.527,105.468,105.499,3529200010.0
2005-02-21 17:15:00,105.502,105.529,105.495,105.523,3103500001.0
2005-02-21 17:30:00,105.53,105.55,105.494,105.507,3165599999.0
2005-02-21 17:45:00,105.514,105.527,105.412,105.412,3586200011.0
2005-02-21 18:00:00,105.387,105.51,105.387,105.5,17745100068.0
2005-02-21 18:15:00,105.49,105.512,105.402,105.49,15647700002.0
2005-02-21 18:30:00,105.419,105.53,105.396,105.426,18589299997.0
2005-02-21 18:45:00,105.436,105.477,105.382,105.473,20695100013.0
2005-02-21 19:00:00,105.47,105.522,105.442,105.483,15128800052.0
2005-02-21 19:15:00,105.484,105.518,105.442,105.487,17839099989.0
2005-02-21 19:30:00,105.498,105.531,105.44,105.521,14435899980.0
2005-02-21 19:45:00,105.495,105.514,105.467,105.513,15467399980.0
2005-02-21 20:00:00,105.496,105.527,105.465,105.517,13657699994.0
2005-02-21 20:15:00,105.505,105.539,105.478,105.515,14867700029.0
2005-02-21 20:30:00,105.522,105.522,105.454,105.459,12009600018.0
2005-02-21 20:45:00,105.48,105.54,105.443,105.53,18037999999.0
2005-02-21 21:00:00,105.55,105.55,105.466,105.517,12905600032.0
2005-02-21 21:15:00,105.506,105.538,105.466,105.497,18194000034.0
2005-02-21 21:30:00,105.507,105.544,105.481,105.499,8429900011.0
2005-02-21 21:45:00,105.515,105.559,105.471,105.514,7239799995.0
2005-02-21 22:00:00,105.557,105.585,105.51,105.574,7002600004.0
2005-02-21 22:15:00,105.58,105.591,105.53,105.553,5062399989.0
2005-02-21 22:30:00,105.553,105.59,105.542,105.565,6036400009.0
2005-02-21 22:45:00,105.582,105.587,105.526,105.527,5173000011.0
2005-02-21 23:00:00,105.535,105.59,105.533,105.567,3424100005.0
2005-02-21 23:15:00,105.558,105.604,105.534,105.534,2873699998.0
2005-02-21 23:30:00,105.558,105.588,105.537,105.553,3435200001.0
2005-02-21 23:45:00,105.568,105.57,105.522,105.538,3491900005.0
2005-02-22 00:00:00,105.553,105.56,105.485,105.518,3247000010.0
2005-02-22 00:15:00,105.548,105.549,105.487,105.519,2845899997.0
2005-02-22 00:30:00,105.528,105.554,105.479,105.488,3460099997.0
2005-02-22 00:45:00,105.493,105.515,105.405,105.434,3153300003.0
2005-02-22 01:00:00,105.432,105.494,105.398,105.408,3535300011.0
2005-02-22 01:15:00,105.431,105.449,105.385,105.428,3468200010.0
2005-02-22 01:30:00,105.393,105.48,105.393,105.41,3645800013.0
2005-02-22 01:45:00,105.407,105.453,105.399,105.407,3028399977.0
2005-02-22 02:00:00,105.418,105.52,105.415,105.502,3895199994.0
2005-02-22 02:15:00,105.505,105.532,105.475,105.527,4084100008.0
2005-02-22 02:30:00,105.541,105.559,105.512,105.556,3485700013.0
2005-02-22 02:45:00,105.552,105.581,105.519,105.521,3605899994.0
2005-02-22 03:00:00,105.519,105.524,105.423,105.431,3480299999.0
2005-02-22 03:15:00,105.457,105.479,105.402,105.446,3399400002.0
2005-02-22 03:30:00,105.435,105.445,105.169,105.169,3318399999.0
2005-02-22 03:45:00,105.203,105.27,105.171,105.196,3371400004.0
2005-02-22 04:00:00,105.177,105.177,105.012,105.012,3565700016.0
2005-02-22 04:15:00,105.009,105.091,104.971,105.029,3494900002.0
2005-02-22 04:30:00,105.023,105.079,104.975,104.975,2870899999.0
2005-02-22 04:45:00,104.963,104.963,104.789,104.793,3008999997.0
2005-02-22 05:00:00,104.81,104.919,104.77,104.875,3468399990.0
2005-02-22 05:15:00,104.885,104.891,104.754,104.843,3899000006.0
2005-02-22 05:30:00,104.856,105.124,104.814,104.958,3323899994.0
2005-02-22 05:45:00,104.973,105.066,104.971,105.022,3747499985.0
2005-02-22 06:00:00,105.012,105.022,104.819,104.836,3367399989.0
2005-02-22 06:15:00,104.846,104.902,104.836,104.849,3590200003.0
2005-02-22 06:30:00,104.878,104.88,104.842,104.848,3168700006.0
2005-02-22 06:45:00,104.852,104.86,104.769,104.807,3344199999.0
2005-02-22 07:00:00,104.803,104.825,104.765,104.801,3723800018.0
2005-02-22 07:15:00,104.818,104.846,104.703,104.711,3101699999.0
2005-02-22 07:30:00,104.716,104.728,104.649,104.656,3393499990.0
2005-02-22 07:45:00,104.664,104.71,104.624,104.683,3508899964.0
2005-02-22 08:00:00,104.677,104.694,104.632,104.647,3267099995.0
2005-02-22 08:15:00,104.642,104.68,104.567,104.591,3648499997.0
2005-02-22 08:30:00,104.598,104.732,104.591,104.673,3463799989.0
2005-02-22 08:45:00,104.652,104.681,104.591,104.664,3981399989.0
2005-02-22 09:00:00,104.677,104.677,104.58,104.622,3532400010.0
2005-02-22 09:15:00,104.619,104.639,104.528,104.585,3164999987.0
2005-02-22 09:30:00,104.585,104.635,104.524,104.526,4216099990.0
2005-02-22 09:45:00,104.532,104.571,104.49,104.495,3108300016.0
2005-02-22 10:00:00,104.513,104.61,104.469,104.589,3706900012.0
2005-02-22 10:15:00,104.61,104.629,104.424,104.437,3965899988.0
2005-02-22 10:30:00,104.462,104.47,104.273,104.295,2775599999.0
2005-02-22 10:45:00,104.281,104.3,104.21,104.278,3406400011.0
2005-02-22 11:00:00,104.289,104.305,104.166,104.17,3379799995.0
2005-02-22 11:15:00,104.174,104.174,103.987,104.028,2970000003.0
2005-02-22 11:30:00,104.059,104.137,103.989,104.121,3267800001.0
2005-02-22 11:45:00,104.15,104.15,104.057,104.057,3705200011.0
2005-02-22 12:00:00,104.05,104.085,104.026,104.046,3609599990.0
2005-02-22 12:15:00,104.06,104.069,104.004,104.035,3640200003.0
2005-02-22 12:30:00,104.034,104.071,103.919,103.922,3618700011.0
2005-02-22 12:45:00,103.945,103.985,103.827,103.885,4090300001.0
2005-02-22 13:00:00,103.869,103.896,103.804,103.84,3272899992.0
2005-02-22 13:15:00,103.849,103.92,103.832,103.863,3068800013.0
2005-02-22 13:30:00,103.863,103.928,103.84,103.902,4364900012.0
2005-02-22 13:45:00,103.917,104.02,103.896,103.99,3435700006.0
2005-02-22 14:00:00,104.009,104.102,103.994,104.063,3816300022.0
2005-02-22 14:15:00,104.069,104.099,103.951,104.081,4229400007.0
2005-02-22 14:30:00,104.094,104.137,104.042,104.062,3555400007.0
2005-02-22 14:45:00,104.073,104.181,104.051,104.135,2913199992.0
2005-02-22 15:00:00,104.121,104.152,104.092,104.122,2999299981.0
2005-02-22 15:15:00,104.129,104.145,104.036,104.1,3442699997.0
2005-02-22 15:30:00,104.118,104.178,104.076,104.17,3593499994.0
2005-02-22 15:45:00,104.146,104.261,104.129,104.197,3617800006.0
2005-02-22 16:00:00,104.204,104.216,104.07,104.09,3141000008.0
2005-02-22 16:15:00,104.098,104.173,104.083,104.102,3888299993.0
2005-02-22 16:30:00,104.11,104.136,104.039,104.048,3152200007.0
2005-02-22 16:45:00,104.065,104.126,104.018,104.126,3922899997.0
2005-02-22 17:00:00,104.1,104.158,103.961,104.112,3836200002.0
2005-02-22 17:15:00,104.118,104.325,104.091,104.3,3494700023.0
2005-02-22 17:30:00,104.319,104.335,104.151,104.163,3700200009.0
2005-02-22 17:45:00,104.146,104.176,104.066,104.166,3992499997.0
2005-02-22 18:00:00,104.195,104.21,104.008,104.14,25220300067.0
2005-02-22 18:15:00,104.15,104.15,104.029,104.12,29100000061.0
2005-02-22 18:30:00,104.13,104.15,104.007,104.078,20603899931.0
2005-02-22 18:45:00,104.082,104.236,104.082,104.164,20369799983.0
2005-02-22 19:00:00,104.17,104.19,104.104,104.11,13601499973.0
2005-02-22 19:15:00,104.2,104.21,104.084,104.113,17712100015.0
2005-02-22 19:30:00,104.125,104.189,104.102,104.157,14584600003.0
2005-02-22 19:45:00,104.175,104.219,104.129,104.195,13845899986.0
2005-02-22 20:00:00,104.202,104.211,104.141,104.185,13828699994.0
2005-02-22 20:15:00,104.18,104.211,104.142,104.154,13997300025.0
2005-02-22 20:30:00,104.15,104.21,104.128,104.152,11783299990.0
2005-02-22 20:45:00,104.127,104.172,104.05,104.06,17961299949.0
2005-02-22 21:00:00,104.07,104.178,104.06,104.175,13152100000.0
2005-02-22 21:15:00,104.162,104.178,104.138,104.15,18378300010.0
2005-02-22 21:30:00,104.15,104.225,104.131,104.158,10040899999.0
2005-02-22 21:45:00,104.163,104.171,104.048,104.048,7648600004.0
2005-02-22 22:00:00,104.061,104.11,104.05,104.065,7309599985.0
2005-02-22 22:15:00,104.099,104.108,104.041,104.051,5199300014.0
2005-02-22 22:30:00,104.048,104.057,104.004,104.046,5952700027.0
2005-02-22 22:45:00,104.048,104.068,104.011,104.011,5147300000.0
2005-02-22 23:00:00,104.037,104.052,104.009,104.042,3374599993.0
2005-02-22 23:15:00,104.04,104.063,104.017,104.025,3324899991.0
2005-02-22 23:30:00,104.038,104.043,103.982,104.017,3731800014.0
2005-02-22 23:45:00,104.014,104.035,103.985,103.995,3934700007.0
2005-02-23 00:00:00,104.007,104.026,103.905,103.909,2958199988.0
2005-02-23 00:15:00,103.928,104.051,103.928,104.027,3183000020.0
2005-02-23 00:30:00,104.042,104.107,103.996,104.058,3334800005.0
2005-02-23 00:45:00,104.062,104.17,104.054,104.13,3239000015.0
2005-02-23 01:00:00,104.145,104.172,104.082,104.15,3406000010.0
2005-02-23 01:15:00,104.133,104.156,104.088,104.143,2969299986.0
2005-02-23 01:30:00,104.147,104.171,104.12,104.12,3018299983.0
2005-02-23 01:45:00,104.14,104.274,104.104,104.221,3328699991.0
2005-02-23 02:00:00,104.232,104.351,104.141,104.331,3833599999.0
2005-02-23 02:15:00,104.362,104.419,104.305,104.393,2942999991.0
2005-02-23 02:30:00,104.41,104.432,104.331,104.339,3320299997.0
2005-02-23 02:45:00,104.342,104.459,104.336,104.441,3887200014.0
2005-02-23 03:00:00,104.453,104.604,104.424,104.546,3484799996.0
2005-02-23 03:15:00,104.573,104.66,104.509,104.633,3737400019.0
2005-02-23 03:30:00,104.639,104.648,104.558,104.616,3285399994.0
2005-02-23 03:45:00,104.621,104.621,104.507,104.507,3687199995.0
2005-02-23 04:00:00,104.518,104.536,104.388,104.407,3671200024.0
2005-02-23 04:15:00,104.43,104.544,104.408,104.492,3644599990.0
2005-02-23 04:30:00,104.487,104.55,104.447,104.487,2987800004.0
2005-02-23 04:45:00,104.491,104.59,104.465,104.59,3559500011.0
2005-02-23 05:00:00,104.602,104.804,104.582,104.804,3836299989.0
2005-02-23 05:15:00,104.845,104.855,104.638,104.651,3708999986.0
2005-02-23 05:30:00,104.667,104.667,104.566,104.608,4278699972.0
2005-02-23 05:45:00,104.626,104.719,104.594,104.716,3870899989.0
2005-02-23 06:00:00,104.725,104.767,104.664,104.725,4067100007.0
2005-02-23 06:15:00,104.735,104.75,104.66,104.673,3373800007.0
2005-02-23 06:30:00,104.682,104.684,104.612,104.635,3279899997.0
2005-02-23 06:45:00,104.635,104.683,104.622,104.663,2903300031.0
2005-02-23 07:00:00,104.668,104.743,104.636,104.662,3479100002.0
2005-02-23 07:15:00,104.66,104.718,104.647,104.708,3096700016.0
2005-02-23 07:30:00,104.712,104.723,104.676,104.676,3608100003.0
2005-02-23 07:45:00,104.683,104.688,104.62,104.652,3222200006.0
2005-02-23 08:00:00,104.648,104.698,104.569,104.692,3499800010.0
2005-02-23 08:15:00,104.692,104.701,104.652,104.677,3473599983.0
2005-02-23 08:30:00,104.678,104.693,104.645,104.661,3635900002.0
2005-02-23 08:45:00,104.661,104.781,104.654,104.728,3763800003.0
2005-02-23 09:00:00,104.751,104.766,104.706,104.73,3336600003.0
2005-02-23 09:15:00,104.75,104.77,104.64,104.667,3671300006.0
2005-02-23 09:30:00,104.684,104.76,104.624,104.716,3934099988.0
2005-02-23 09:45:00,104.718,104.752,104.672,104.695,3502899995.0
2005-02-23 10:00:00,104.694,104.75,104.671,104.718,3020000006.0
2005-02-23 10:15:00,104.717,104.801,104.386,104.799,3810600001.0
2005-02-23 10:30:00,104.81,104.817,104.729,104.769,3586699995.0
2005-02-23 10:45:00,104.793,104.805,104.639,104.666,3606200019.0
2005-02-23 11:00:00,104.593,104.745,104.59,104.725,3809199994.0
2005-02-23 11:15:00,104.721,104.737,104.669,104.684,3299699993.0
2005-02-23 11:30:00,104.681,104.779,104.675,104.737,3396400030.0
2005-02-23 11:45:00,104.747,104.755,104.714,104.714,3182999999.0
2005-02-23 12:00:00,104.729,104.797,104.686,104.765,3100199988.0
2005-02-23 12:15:00,104.768,104.795,104.732,104.77,3368599975.0
2005-02-23 12:30:00,104.773,104.83,104.749,104.784,3167399992.0
2005-02-23 12:45:00,104.803,104.851,104.765,104.829,4218400004.0
2005-02-23 13:00:00,104.822,104.854,104.778,104.81,3137599997.0
2005-02-23 13:15:00,104.81,104.825,104.767,104.824,3210300012.0
2005-02-23 13:30:00,104.838,104.85,104.786,104.82,4052700006.0
2005-02-23 13:45:00,104.818,104.825,104.65,104.678,3697199990.0
2005-02-23 14:00:00,104.682,104.795,104.67,104.754,3463099997.0
2005-02-23 14:15:00,104.752,104.757,104.628,104.686,3874200005.0
2005-02-23 14:30:00,104.681,104.687,104.564,104.64,2806799983.0
2005-02-23 14:45:00,104.653,104.786,104.653,104.781,2996100008.0
2005-02-23 15:00:00,104.787,104.85,104.746,104.838,3773600002.0
2005-02-23 15:15:00,104.844,104.851,104.71,104.71,3491100007.0
2005-02-23 15:30:00,104.77,104.857,104.692,104.807,3746199997.0
2005-02-23 15:45:00,104.816,104.837,104.569,104.598,3564599991.0
2005-02-23 16:00:00,104.613,104.72,104.604,104.624,3149799991.0
2005-02-23 16:15:00,104.627,104.785,104.612,104.752,3171200011.0
2005-02-23 16:30:00,104.779,104.857,104.757,104.856,3711200007.0
2005-02-23 16:45:00,104.86,104.95,104.829,104.834,3499699991.0
2005-02-23 17:00:00,104.833,104.89,104.621,104.841,3677899997.0
2005-02-23 17:15:00,104.835,104.925,104.825,104.917,3084000003.0
2005-02-23 17:30:00,104.947,105.068,104.927,104.992,3639400004.0
2005-02-23 17:45:00,105.0,105.075,104.979,105.05,4482999973.0
2005-02-23 18:00:00,105.045,105.091,104.86,104.94,25181199954.0
2005-02-23 18:15:00,104.95,105.013,104.86,104.88,18589600020.0
2005-02-23 18:30:00,104.983,105.036,104.87,104.94,23128100087.0
2005-02-23 18:45:00,104.938,104.982,104.895,104.937,20436599995.0
2005-02-23 19:00:00,104.937,104.961,104.85,104.927,13177799999.0
2005-02-23 19:15:00,104.929,104.959,104.849,104.866,18879499999.0
2005-02-23 19:30:00,104.885,105.028,104.848,104.925,15271500004.0
2005-02-23 19:45:00,104.943,104.959,104.868,104.923,15005300054.0
2005-02-23 20:00:00,104.931,104.931,104.818,104.86,13893899983.0
2005-02-23 20:15:00,104.877,104.935,104.74,104.75,17128500035.0
2005-02-23 20:30:00,104.74,104.921,104.73,104.893,17904299988.0
2005-02-23 20:45:00,104.877,104.894,104.77,104.846,19973900016.0
2005-02-23 21:00:00,104.848,104.889,104.726,104.8,13622699975.0
2005-02-23 21:15:00,104.811,104.825,104.709,104.729,17836599988.0
2005-02-23 21:30:00,104.739,104.881,104.729,104.875,9640500038.0
2005-02-23 21:45:00,104.881,104.881,104.744,104.744,7805700034.0
2005-02-23 22:00:00,104.75,104.88,104.744,104.84,6918700004.0
2005-02-23 22:15:00,104.848,104.926,104.834,104.866,5364800039.0
2005-02-23 22:30:00,104.886,104.932,104.839,104.902,5845500023.0
2005-02-23 22:45:00,104.899,104.899,104.81,104.838,5061899972.0
2005-02-23 23:00:00,104.845,104.881,104.816,104.833,3404900018.0
2005-02-23 23:15:00,104.825,104.842,104.793,104.797,2969700015.0
2005-02-23 23:30:00,104.798,104.798,104.736,104.772,3507200005.0
2005-02-23 23:45:00,104.777,104.821,104.762,104.78,3249499999.0
2005-02-24 00:00:00,104.792,104.861,104.787,104.84,2916599985.0
2005-02-24 00:15:00,104.839,104.867,104.811,104.86,3298300007.0
2005-02-24 00:30:00,104.873,104.964,104.828,104.932,3658800015.0
2005-02-24 00:45:00,104.936,104.969,104.876,104.95,3489399989.0
2005-02-24 01:00:00,104.919,104.99,104.9,104.985,3008600011.0
2005-02-24 01:15:00,104.998,105.012,104.957,104.974,3387299998.0
2005-02-24 01:30:00,104.956,104.967,104.857,104.952,3600899990.0
2005-02-24 01:45:00,104.943,105.036,104.926,105.018,3344200006.0
2005-02-24 02:00:00,105.037,105.057,105.005,105.005,3952800004.0
2005-02-24 02:15:00,105.01,105.014,104.909,104.912,3812200022.0
2005-02-24 02:30:00,104.915,104.919,104.848,104.9,3501600008.0
2005-02-24 02:45:00,104.915,104.94,104.846,104.858,3491900008.0
2005-02-24 03:00:00,104.866,104.881,104.798,104.853,3596999997.0
2005-02-24 03:15:00,104.86,104.88,104.782,104.782,2553299984.0
2005-02-24 03:30:00,104.79,104.816,104.756,104.787,3455400006.0
2005-02-24 03:45:00,104.79,104.83,104.771,104.781,2942099994.0
2005-02-24 04:00:00,104.81,104.82,104.712,104.718,3587000002.0
2005-02-24 04:15:00,104.722,104.722,104.646,104.693,3020200006.0
2005-02-24 04:30:00,104.705,104.739,104.682,104.721,3507899987.0
2005-02-24 04:45:00,104.718,104.732,104.672,104.728,3289999988.0
2005-02-24 05:00:00,104.738,104.763,104.699,104.749,3181400013.0
2005-02-24 05:15:00,104.751,104.771,104.725,104.73,3634600001.0
2005-02-24 05:30:00,104.737,104.745,104.697,104.732,3757499987.0
2005-02-24 05:45:00,104.748,104.766,104.712,104.75,3426000001.0
2005-02-24 06:00:00,104.74,104.759,104.707,104.716,3281499994.0
2005-02-24 06:15:00,104.714,104.757,104.703,104.721,3132999999.0
2005-02-24 06:30:00,104.732,104.74,104.666,104.687,3320100006.0
2005-02-24 06:45:00,104.71,104.748,104.663,104.743,3151099996.0
2005-02-24 07:00:00,104.74,104.75,104.674,104.705,3331599980.0
2005-02-24 07:15:00,104.697,104.727,104.674,104.71,2991200008.0
2005-02-24 07:30:00,104.713,104.743,104.667,104.675,3071199995.0
2005-02-24 07:45:00,104.682,104.755,104.662,104.726,3298400006.0
2005-02-24 08:00:00,104.733,104.755,104.675,104.675,3207799997.0
2005-02-24 08:15:00,104.698,104.73,104.69,104.7,3066300008.0
2005-02-24 08:30:00,104.717,104.762,104.676,104.751,3509000008.0
2005-02-24 08:45:00,104.735,104.86,104.709,104.726,3935800035.0
2005-02-24 09:00:00,104.727,104.729,104.623,104.652,3686600017.0
2005-02-24 09:15:00,104.667,104.667,104.589,104.614,3579199998.0
2005-02-24 09:30:00,104.636,104.682,104.603,104.653,3709399997.0
2005-02-24 09:45:00,104.677,104.706,104.633,104.691,3072400017.0
2005-02-24 10:00:00,104.698,104.787,104.639,104.761,4022900012.0
2005-02-24 10:15:00,104.769,104.791,104.674,104.717,3771800008.0
2005-02-24 10:30:00,104.737,104.76,104.69,104.715,2780800008.0
2005-02-24 10:45:00,104.736,104.772,104.711,104.75,3428199979.0
2005-02-24 11:00:00,104.756,104.803,104.703,104.793,3937200006.0
2005-02-24 11:15:00,104.805,104.967,104.804,104.952,2946299996.0
2005-02-24 11:30:00,104.964,105.089,104.936,105.021,3469600001.0
2005-02-24 11:45:00,105.035,105.036,104.927,104.93,3689599980.0
2005-02-24 12:00:00,104.952,104.962,104.901,104.907,3498000007.0
2005-02-24 12:15:00,104.92,104.939,104.856,104.872,3369900006.0
2005-02-24 12:30:00,104.875,104.946,104.842,104.922,3705600017.0
2005-02-24 12:45:00,104.94,104.946,104.839,104.839,3971600017.0
2005-02-24 13:00:00,104.842,104.899,104.804,104.814,3316300010.0
2005-02-24 13:15:00,104.823,104.861,104.804,104.853,3889000008.0
2005-02-24 13:30:00,104.853,104.871,104.787,104.827,4260799968.0
2005-02-24 13:45:00,104.828,104.866,104.709,104.738,4359999988.0
2005-02-24 14:00:00,104.749,104.799,104.725,104.736,3376799985.0
2005-02-24 14:15:00,104.761,104.871,104.733,104.819,3189400003.0
2005-02-24 14:30:00,104.812,104.912,104.777,104.884,3657899991.0
2005-02-24 14:45:00,104.89,104.895,104.816,104.884,3204100012.0
2005-02-24 15:00:00,104.888,104.897,104.824,104.86,3495900028.0
2005-02-24 15:15:00,104.86,104.94,104.737,104.738,3759700004.0
2005-02-24 15:30:00,104.8,105.002,104.735,104.988,3893899972.0
2005-02-24 15:45:00,105.023,105.056,104.906,105.008,4258399994.0
2005-02-24 16:00:00,105.021,105.027,104.926,104.929,3684300024.0
2005-02-24 16:15:00,104.942,104.991,104.893,104.962,3321600001.0
2005-02-24 16:30:00,104.978,105.156,104.945,105.12,3595399987.0
2005-02-24 16:45:00,105.119,105.261,105.06,105.212,3560400011.0
2005-02-24 17:00:00,105.213,105.253,105.138,105.201,3357200002.0
2005-02-24 17:15:00,105.205,105.367,105.167,105.323,3826799986.0
2005-02-24 17:30:00,105.323,105.457,105.256,105.436,3731500000.0
2005-02-24 17:45:00,105.435,105.49,105.353,105.384,3663300025.0
2005-02-24 18:00:00,105.385,105.426,105.32,105.35,28531099908.0
2005-02-24 18:15:00,105.34,105.425,105.34,105.34,22831000012.0
2005-02-24 18:30:00,105.415,105.555,105.3,105.382,21458199976.0
2005-02-24 18:45:00,105.395,105.432,105.322,105.377,19941400032.0
2005-02-24 19:00:00,105.393,105.393,105.3,105.332,14010700030.0
2005-02-24 19:15:00,105.339,105.381,105.315,105.338,17058599970.0
2005-02-24 19:30:00,105.342,105.348,105.272,105.297,14942100033.0
2005-02-24 19:45:00,105.311,105.371,105.258,105.337,13611400071.0
2005-02-24 20:00:00,105.362,105.42,105.298,105.337,14044600013.0
2005-02-24 20:15:00,105.347,105.47,105.32,105.46,17174100017.0
2005-02-24 20:30:00,105.47,105.47,105.328,105.337,18099400057.0
2005-02-24 20:45:00,105.336,105.416,105.331,105.36,19174300023.0
2005-02-24 21:00:00,105.368,105.441,105.342,105.417,14034100034.0
2005-02-24 21:15:00,105.41,105.483,105.364,105.437,19633299976.0
2005-02-24 21:30:00,105.443,105.47,105.37,105.39,9913900010.0
2005-02-24 21:45:00,105.404,105.432,105.353,105.353,7800599989.0
2005-02-24 22:00:00,105.371,105.418,105.35,105.389,7301899995.0
2005-02-24 22:15:00,105.406,105.434,105.36,105.365,5107899984.0
2005-02-24 22:30:00,105.395,105.425,105.373,105.395,6595199991.0
2005-02-24 22:45:00,105.401,105.414,105.352,105.365,5128900016.0
2005-02-24 23:00:00,105.385,105.39,105.302,105.324,2954200015.0
2005-02-24 23:15:00,105.324,105.339,105.281,105.319,3608000017.0
2005-02-24 23:30:00,105.348,105.415,105.326,105.369,3439699989.0
2005-02-24 23:45:00,105.359,105.39,105.32,105.355,3438499999.0
2005-02-25 00:00:00,105.356,105.403,105.34,105.34,3305800001.0
2005-02-25 00:15:00,105.347,105.41,105.325,105.391,3773799984.0
2005-02-25 00:30:00,105.395,105.409,105.316,105.316,3937399989.0
2005-02-25 00:45:00,105.32,105.383,105.293,105.37,3059200004.0
2005-02-25 01:00:00,105.379,105.443,105.344,105.425,3889099988.0
2005-02-25 01:15:00,105.442,105.455,105.333,105.403,2905499996.0
2005-02-25 01:30:00,105.4,105.536,105.367,105.517,3368399997.0
2005-02-25 01:45:00,105.515,105.557,105.489,105.501,3542399999.0
2005-02-25 02:00:00,105.509,105.511,105.406,105.41,3422099985.0
2005-02-25 02:15:00,105.401,105.455,105.38,105.396,3423799990.0
2005-02-25 02:30:00,105.396,105.452,105.369,105.42,4200700000.0
2005-02-25 02:45:00,105.442,105.45,105.321,105.33,3551700041.0
2005-02-25 03:00:00,105.335,105.377,105.317,105.353,3733900011.0
2005-02-25 03:15:00,105.371,105.371,105.273,105.293,3322000020.0
2005-02-25 03:30:00,105.299,105.329,105.287,105.318,3382499997.0
2005-02-25 03:45:00,105.323,105.347,105.277,105.285,3586100006.0
2005-02-25 04:00:00,105.293,105.339,105.279,105.3,3432600009.0
2005-02-25 04:15:00,105.313,105.357,105.297,105.343,3591600007.0
2005-02-25 04:30:00,105.338,105.365,105.292,105.365,3395599995.0
2005-02-25 04:45:00,105.381,105.381,105.287,105.305,2763000006.0
2005-02-25 05:00:00,105.33,105.339,105.299,105.33,3366200012.0
2005-02-25 05:15:00,105.326,105.34,105.295,105.317,3909999990.0
2005-02-25 05:30:00,105.326,105.373,105.301,105.353,4053900003.0
2005-02-25 05:45:00,105.367,105.405,105.337,105.381,3021000002.0
2005-02-25 06:00:00,105.377,105.428,105.377,105.38,3745800011.0
2005-02-25 06:15:00,105.392,105.406,105.319,105.352,3178699984.0
2005-02-25 06:30:00,105.343,105.356,105.295,105.316,3468700023.0
2005-02-25 06:45:00,105.307,105.341,105.272,105.304,3249400014.0
2005-02-25 07:00:00,105.303,105.32,105.274,105.306,3685699987.0
2005-02-25 07:15:00,105.317,105.335,105.274,105.3,3436399995.0
2005-02-25 07:30:00,105.285,105.301,105.256,105.262,3229200010.0
2005-02-25 07:45:00,105.262,105.308,105.242,105.28,3917500004.0
2005-02-25 08:00:00,105.287,105.306,105.245,105.29,3186099996.0
2005-02-25 08:15:00,105.3,105.356,105.286,105.348,3521599974.0
2005-02-25 08:30:00,105.346,105.398,105.322,105.361,3947300012.0
2005-02-25 08:45:00,105.348,105.431,105.34,105.395,3904099979.0
2005-02-25 09:00:00,105.404,105.414,105.225,105.337,3998000008.0
2005-02-25 09:15:00,105.333,105.345,105.236,105.307,2945200006.0
2005-02-25 09:30:00,105.304,105.328,105.269,105.312,3650600030.0
2005-02-25 09:45:00,105.317,105.317,105.22,105.231,3505999994.0
2005-02-25 10:00:00,105.23,105.247,105.171,105.18,3482399985.0
2005-02-25 10:15:00,105.177,105.216,105.153,105.179,4036599992.0
2005-02-25 10:30:00,105.195,105.2,105.132,105.174,3556399990.0
2005-02-25 10:45:00,105.173,105.26,105.162,105.241,3502900004.0
2005-02-25 11:00:00,105.247,105.302,105.178,105.185,3666100010.0
2005-02-25 11:15:00,105.197,105.236,105.144,105.21,3708600027.0
2005-02-25 11:30:00,105.232,105.261,105.198,105.23,2995000008.0
2005-02-25 11:45:00,105.257,105.291,105.158,105.159,3570800004.0
2005-02-25 12:00:00,105.172,105.216,105.117,105.143,3930899989.0
2005-02-25 12:15:00,105.143,105.147,105.02,105.104,3644700009.0
2005-02-25 12:30:00,105.106,105.27,105.097,105.186,3256500014.0
2005-02-25 12:45:00,105.215,105.35,105.199,105.269,4307300011.0
2005-02-25 13:00:00,105.258,105.327,105.194,105.214,3320800004.0
2005-02-25 13:15:00,105.223,105.345,105.208,105.337,3541999990.0
2005-02-25 13:30:00,105.342,105.463,105.342,105.44,4532200019.0
2005-02-25 13:45:00,105.418,105.48,105.391,105.4,3456499990.0
2005-02-25 14:00:00,105.414,105.454,105.364,105.439,3423300013.0
2005-02-25 14:15:00,105.461,105.465,105.388,105.41,3345899995.0
2005-02-25 14:30:00,105.422,105.457,105.334,105.342,3350499998.0
2005-02-25 14:45:00,105.333,105.392,105.29,105.314,3271800011.0
2005-02-25 15:00:00,105.336,105.353,105.282,105.338,3082400006.0
2005-02-25 15:15:00,105.357,105.428,105.301,105.301,3961599993.0
2005-02-25 15:30:00,105.345,105.407,105.187,105.225,3164799993.0
2005-02-25 15:45:00,105.225,105.324,105.164,105.216,3387600023.0
2005-02-25 16:00:00,105.224,105.224,105.134,105.139,3623899995.0
2005-02-25 16:15:00,105.159,105.212,105.084,105.117,4079600000.0
2005-02-25 16:30:00,105.113,105.163,105.084,105.15,3648099994.0
2005-02-25 16:45:00,105.158,105.245,105.12,105.191,3129000018.0
2005-02-25 17:00:00,105.207,105.213,105.107,105.128,3464599986.0
2005-02-25 17:15:00,105.135,105.149,105.063,105.145,3690300013.0
2005-02-25 17:30:00,105.148,105.195,105.12,105.15,2951500003.0
2005-02-25 17:45:00,105.155,105.181,105.11,105.169,2946300004.0
2005-02-25 18:00:00,105.173,105.234,105.11,105.12,23228600016.0
2005-02-25 18:15:00,105.1,105.208,105.07,105.08,27476799917.0
2005-02-25 18:30:00,105.2,105.218,105.04,105.198,24480399958.0
2005-02-25 18:45:00,105.206,105.23,105.182,105.189,21300599994.0
2005-02-25 19:00:00,105.19,105.209,105.109,105.109,14832899992.0
2005-02-25 19:15:00,105.107,105.153,105.06,105.07,16773299997.0
2005-02-25 19:30:00,105.08,105.11,105.014,105.055,14695600019.0
2005-02-25 19:45:00,105.065,105.14,105.04,105.124,14252900016.0
2005-02-25 20:00:00,105.132,105.14,105.021,105.052,14901500028.0
2005-02-25 20:15:00,105.055,105.22,105.04,105.22,15715699974.0
2005-02-25 20:30:00,105.23,105.24,105.1,105.207,18813999974.0
2005-02-25 20:45:00,105.205,105.222,105.182,105.2,18756900049.0
2005-02-25 21:00:00,105.212,105.253,105.19,105.204,13859700023.0
2005-02-25 21:15:00,105.215,105.24,105.184,105.207,18628600030.0
2005-02-25 21:30:00,105.207,105.249,105.177,105.197,9665700019.0
2005-02-25 21:45:00,105.192,105.222,105.168,105.2,7603900025.0
2005-02-25 22:00:00,105.198,105.21,105.123,105.139,7240099999.0
2005-02-25 22:15:00,105.158,105.175,105.135,105.137,5191500003.0
2005-02-25 22:30:00,105.122,105.164,105.095,105.141,5115100005.0
2005-02-25 22:45:00,105.157,105.174,105.133,105.152,5262300004.0
2005-02-25 23:00:00,105.135,105.229,105.135,105.214,3355199998.0
2005-02-25 23:15:00,105.22,105.221,105.165,105.195,3592100005.0
2005-02-25 23:30:00,105.195,105.228,105.178,105.196,3394799994.0
2005-02-25 23:45:00,105.2,105.219,105.165,105.213,3987799978.0
2005-02-28 00:00:00,105.207,105.255,105.193,105.235,3434700021.0
2005-02-28 00:15:00,105.255,105.293,105.231,105.281,3647200024.0
2005-02-28 00:30:00,105.263,105.291,105.252,105.267,3741899991.0
2005-02-28 00:45:00,105.272,105.287,105.207,105.22,3183399998.0
2005-02-28 01:00:00,105.245,105.257,105.197,105.244,3293700025.0
2005-02-28 01:15:00,105.252,105.259,105.21,105.229,3259500004.0
2005-02-28 01:30:00,105.223,105.246,105.137,105.177,3791200006.0
2005-02-28 01:45:00,105.186,105.191,104.788,104.8,3343900001.0
2005-02-28 02:00:00,104.812,104.835,104.708,104.819,4024099982.0
2005-02-28 02:15:00,104.829,104.86,104.682,104.693,3221999998.0
2005-02-28 02:30:00,104.687,104.722,104.628,104.64,3521599998.0
2005-02-28 02:45:00,104.632,104.709,104.613,104.698,3523999989.0
2005-02-28 03:00:00,104.712,104.798,104.704,104.745,3330000000.0
2005-02-28 03:15:00,104.745,104.79,104.705,104.719,3628400009.0
2005-02-28 03:30:00,104.71,104.736,104.663,104.714,3565599988.0
2005-02-28 03:45:00,104.717,104.731,104.686,104.694,3703500000.0
2005-02-28 04:00:00,104.727,104.788,104.67,104.786,3783800017.0
2005-02-28 04:15:00,104.784,104.844,104.762,104.774,3455299990.0
2005-02-28 04:30:00,104.775,104.781,104.723,104.751,3492800010.0
2005-02-28 04:45:00,104.74,104.806,104.732,104.803,3540200012.0
2005-02-28 05:00:00,104.802,104.82,104.74,104.772,3338300011.0
2005-02-28 05:15:00,104.761,104.78,104.7,104.715,3877700027.0
2005-02-28 05:30:00,104.712,104.739,104.685,104.718,3862099994.0
2005-02-28 05:45:00,104.727,104.741,104.695,104.703,3700300009.0
2005-02-28 06:00:00,104.709,104.736,104.669,104.7,3427600011.0
2005-02-28 06:15:00,104.707,104.721,104.678,104.682,3593499982.0
2005-02-28 06:30:00,104.693,104.719,104.658,104.695,3154500018.0
2005-02-28 06:45:00,104.704,104.721,104.685,104.707,4086299992.0
2005-02-28 07:00:00,104.713,104.748,104.669,104.737,3719200003.0
2005-02-28 07:15:00,104.73,104.734,104.598,104.601,3618900000.0
2005-02-28 07:30:00,104.6,104.645,104.552,104.634,3356200008.0
2005-02-28 07:45:00,104.623,104.635,104.499,104.516,3029399992.0
2005-02-28 08:00:00,104.515,104.547,104.466,104.525,3399799980.0
2005-02-28 08:15:00,104.525,104.573,104.521,104.559,3553000029.0
2005-02-28 08:30:00,104.551,104.594,104.504,104.542,2868900007.0
2005-02-28 08:45:00,104.555,104.66,104.529,104.604,3278600004.0
2005-02-28 09:00:00,104.612,104.612,104.525,104.559,3743200002.0
2005-02-28 09:15:00,104.576,104.597,104.521,104.539,2997699987.0
2005-02-28 09:30:00,104.538,104.614,104.499,104.558,3717200010.0
2005-02-28 09:45:00,104.57,104.582,104.488,104.565,3444799988.0
2005-02-28 10:00:00,104.551,104.551,104.375,104.401,3597100006.0
2005-02-28 10:15:00,104.412,104.491,104.349,104.35,3822999989.0
2005-02-28 10:30:00,104.355,104.407,104.298,104.333,3269100017.0
2005-02-28 10:45:00,104.348,104.406,104.315,104.324,3308299995.0
2005-02-28 11:00:00,104.33,104.388,104.325,104.355,4306600004.0
2005-02-28 11:15:00,104.353,104.438,104.341,104.403,3190200005.0
2005-02-28 11:30:00,104.412,104.425,104.335,104.374,3084900006.0
2005-02-28 11:45:00,104.377,104.388,104.296,104.31,3797400001.0
2005-02-28 12:00:00,104.311,104.353,104.287,104.301,3748700011.0
2005-02-28 12:15:00,104.308,104.322,104.265,104.296,3620300012.0
2005-02-28 12:30:00,104.305,104.374,104.265,104.354,3456299999.0
2005-02-28 12:45:00,104.372,104.372,104.289,104.325,4004500000.0
2005-02-28 13:00:00,104.325,104.363,104.302,104.316,2689600006.0
2005-02-28 13:15:00,104.326,104.392,104.315,104.392,3861000027.0
2005-02-28 13:30:00,104.408,104.41,104.308,104.328,3730100018.0
2005-02-28 13:45:00,104.335,104.345,104.238,104.256,3585899998.0
2005-02-28 14:00:00,104.255,104.268,104.182,104.183,3504400023.0
2005-02-28 14:15:00,104.189,104.223,104.17,104.218,3835400007.0
2005-02-28 14:30:00,104.208,104.259,104.199,104.235,3161700030.0
2005-02-28 14:45:00,104.22,104.256,104.195,104.243,2985000003.0
2005-02-28 15:00:00,104.253,104.268,104.109,104.109,3187599997.0
2005-02-28 15:15:00,104.111,104.284,104.111,104.223,4092899996.0
2005-02-28 15:30:00,104.27,104.332,104.159,104.233,3475199978.0
2005-02-28 15:45:00,104.21,104.214,104.081,104.138,3373000021.0
2005-02-28 16:00:00,104.144,104.261,104.131,104.22,3447900030.0
2005-02-28 16:15:00,104.221,104.241,104.109,104.175,3474600008.0
2005-02-28 16:30:00,104.18,104.192,104.137,104.148,4041100003.0
2005-02-28 16:45:00,104.148,104.227,104.127,104.215,3465100004.0
2005-02-28 17:00:00,104.218,104.288,104.137,104.196,3252000019.0
2005-02-28 17:15:00,104.194,104.236,104.172,104.228,3911700013.0
2005-02-28 17:30:00,104.226,104.226,104.155,104.175,3319800001.0
2005-02-28 17:45:00,104.173,104.279,104.15,104.276,3779200011.0
2005-02-28 18:00:00,104.283,104.38,104.263,104.35,24179099986.0
2005-02-28 18:15:00,104.36,104.42,104.276,104.4,26254800074.0
2005-02-28 18:30:00,104.25,104.44,104.211,104.247,24645600081.0
2005-02-28 18:45:00,104.247,104.294,104.205,104.282,21468400008.0
2005-02-28 19:00:00,104.288,104.369,104.241,104.332,15314999984.0
2005-02-28 19:15:00,104.331,104.48,104.326,104.395,19293100002.0
2005-02-28 19:30:00,104.404,104.467,104.371,104.448,15111200032.0
2005-02-28 19:45:00,104.461,104.461,104.365,104.445,13251999993.0
2005-02-28 20:00:00,104.462,104.538,104.45,104.508,14662000023.0
2005-02-28 20:15:00,104.514,104.531,104.438,104.48,16749599960.0
2005-02-28 20:30:00,104.47,104.5,104.416,104.472,16362700010.0
2005-02-28 20:45:00,104.455,104.52,104.393,104.49,19378000035.0
2005-02-28 21:00:00,104.42,104.479,104.404,104.46,12673300009.0
2005-02-28 21:15:00,104.47,104.499,104.424,104.447,19177099990.0
2005-02-28 21:30:00,104.467,104.526,104.441,104.498,9581600006.0
2005-02-28 21:45:00,104.487,104.509,104.46,104.484,6776600033.0
2005-02-28 22:00:00,104.478,104.491,104.426,104.445,6939500026.0
2005-02-28 22:15:00,104.458,104.509,104.428,104.489,5628499989.0
2005-02-28 22:30:00,104.516,104.523,104.481,104.495,5995500005.0
2005-02-28 22:45:00,104.506,104.555,104.48,104.496,5032600004.0
2005-02-28 23:00:00,104.497,104.555,104.495,104.531,4146199965.0
2005-02-28 23:15:00,104.551,104.567,104.521,104.548,3797500003.0
2005-02-28 23:30:00,104.556,104.623,104.532,104.566,2934200010.0
2005-02-28 23:45:00,104.582,104.618,104.565,104.579,4150900021.0
2005-03-01 00:00:00,104.581,104.598,104.514,104.535,3431699993.0
2005-03-01 00:15:00,104.533,104.54,104.465,104.488,3328799980.0
2005-03-01 00:30:00,104.502,104.564,104.484,104.563,4267200007.0
2005-03-01 00:45:00,104.555,104.598,104.516,104.549,3648300006.0
2005-03-01 01:00:00,104.543,104.585,104.511,104.545,3672700016.0
2005-03-01 01:15:00,104.542,104.596,104.529,104.585,3773599991.0
2005-03-01 01:30:00,104.587,104.648,104.507,104.648,3759200018.0
2005-03-01 01:45:00,104.618,104.628,104.525,104.531,3436600003.0
2005-03-01 02:00:00,104.53,104.56,104.501,104.544,3335700009.0
2005-03-01 02:15:00,104.552,104.566,104.513,104.515,3523099996.0
2005-03-01 02:30:00,104.549,104.573,104.508,104.55,3397100008.0
2005-03-01 02:45:00,104.548,104.562,104.424,104.449,3397299986.0
2005-03-01 03:00:00,104.448,104.484,104.419,104.439,3379900008.0
2005-03-01 03:15:00,104.448,104.529,104.429,104.512,3180800018.0
2005-03-01 03:30:00,104.514,104.563,104.495,104.535,3243699993.0
2005-03-01 03:45:00,104.525,104.547,104.506,104.532,3507400012.0
2005-03-01 04:00:00,104.548,104.62,104.526,104.608,3423999999.0
2005-03-01 04:15:00,104.603,104.7,104.594,104.663,3482800018.0
2005-03-01 04:30:00,104.656,104.711,104.627,104.694,3402099998.0
2005-03-01 04:45:00,104.69,104.748,104.687,104.723,3045500021.0
2005-03-01 05:00:00,104.727,104.761,104.622,104.624,3582900018.0
2005-03-01 05:15:00,104.63,104.641,104.578,104.6,3353799986.0
2005-03-01 05:30:00,104.607,104.63,104.573,104.589,3912999988.0
2005-03-01 05:45:00,104.601,104.601,104.514,104.568,3167300011.0
2005-03-01 06:00:00,104.588,104.634,104.559,104.622,3807099979.0
2005-03-01 06:15:00,104.628,104.639,104.561,104.577,3552100011.0
2005-03-01 06:30:00,104.593,104.62,104.565,104.567,3587700011.0
2005-03-01 06:45:00,104.564,104.573,104.488,104.489,3420799992.0
2005-03-01 07:00:00,104.483,104.519,104.46,104.499,3490000001.0
2005-03-01 07:15:00,104.513,104.518,104.483,104.489,2895400011.0
2005-03-01 07:30:00,104.485,104.517,104.415,104.455,3470100012.0
2005-03-01 07:45:00,104.458,104.47,104.409,104.436,3517800010.0
2005-03-01 08:00:00,104.432,104.525,104.403,104.488,3000500002.0
2005-03-01 08:15:00,104.505,104.515,104.429,104.444,3533100002.0
2005-03-01 08:30:00,104.433,104.533,104.433,104.533,3611400008.0
2005-03-01 08:45:00,104.515,104.522,104.45,104.476,3219200004.0
2005-03-01 09:00:00,104.484,104.574,104.443,104.563,3348799990.0
2005-03-01 09:15:00,104.573,104.576,104.468,104.476,3445600004.0
2005-03-01 09:30:00,104.478,104.62,104.456,104.604,3790100012.0
2005-03-01 09:45:00,104.608,104.646,104.582,104.619,3552199998.0
2005-03-01 10:00:00,104.628,104.648,104.559,104.62,3852400018.0
2005-03-01 10:15:00,104.631,104.681,104.601,104.65,3700599994.0
2005-03-01 10:30:00,104.683,104.712,104.598,104.605,3564800021.0
2005-03-01 10:45:00,104.593,104.64,104.572,104.629,3505100007.0
2005-03-01 11:00:00,104.634,104.639,104.518,104.519,3993400005.0
2005-03-01 11:15:00,104.522,104.529,104.485,104.497,3250599990.0
2005-03-01 11:30:00,104.493,104.504,104.438,104.442,3925700006.0
2005-03-01 11:45:00,104.451,104.451,104.32,104.335,3948999997.0
2005-03-01 12:00:00,104.325,104.338,104.288,104.314,3435699998.0
2005-03-01 12:15:00,104.32,104.326,104.2,104.252,3276000015.0
2005-03-01 12:30:00,104.265,104.276,104.214,104.252,3446099993.0
2005-03-01 12:45:00,104.257,104.303,104.203,104.216,3457100007.0
2005-03-01 13:00:00,104.21,104.295,104.199,104.283,3521600002.0
2005-03-01 13:15:00,104.286,104.317,104.222,104.315,3548299993.0
2005-03-01 13:30:00,104.314,104.326,104.251,104.268,3658599989.0
2005-03-01 13:45:00,104.275,104.33,104.24,104.316,3684000005.0
2005-03-01 14:00:00,104.33,104.376,104.29,104.37,3481900008.0
2005-03-01 14:15:00,104.381,104.381,104.326,104.349,4120599996.0
2005-03-01 14:30:00,104.343,104.353,104.28,104.318,3495800016.0
2005-03-01 14:45:00,104.335,104.345,104.283,104.295,2816600007.0
2005-03-01 15:00:00,104.298,104.31,104.24,104.28,3308700017.0
2005-03-01 15:15:00,104.273,104.286,104.182,104.222,3921499993.0
2005-03-01 15:30:00,104.222,104.26,104.175,104.243,3329399995.0
2005-03-01 15:45:00,104.257,104.366,104.252,104.321,3721399994.0
2005-03-01 16:00:00,104.295,104.427,104.264,104.386,3445499989.0
2005-03-01 16:15:00,104.387,104.4,104.289,104.306,3401000007.0
2005-03-01 16:30:00,104.298,104.309,104.243,104.283,2983300005.0
2005-03-01 16:45:00,104.295,104.295,104.17,104.17,3551499986.0
2005-03-01 17:00:00,104.256,104.274,104.084,104.252,3871400005.0
2005-03-01 17:15:00,104.248,104.268,104.153,104.262,3755500003.0
2005-03-01 17:30:00,104.267,104.347,104.265,104.295,3354600018.0
2005-03-01 17:45:00,104.288,104.44,104.055,104.418,3827700009.0
2005-03-01 18:00:00,104.412,104.435,104.36,104.41,21425100237.0
2005-03-01 18:15:00,104.42,104.553,104.35,104.36,21602300103.0
2005-03-01 18:30:00,104.378,104.42,104.333,104.387,21943100047.0
2005-03-01 18:45:00,104.361,104.391,104.337,104.37,21086600047.0
2005-03-01 19:00:00,104.366,104.412,104.35,104.404,14647799995.0
2005-03-01 19:15:00,104.397,104.413,104.338,104.355,18901100018.0
2005-03-01 19:30:00,104.353,104.417,104.347,104.393,14560400002.0
2005-03-01 19:45:00,104.386,104.41,104.331,104.375,13357500001.0
2005-03-01 20:00:00,104.377,104.401,104.329,104.365,13630200017.0
2005-03-01 20:15:00,104.372,104.389,104.337,104.337,16272200032.0
2005-03-01 20:30:00,104.34,104.383,104.316,104.36,12279499995.0
2005-03-01 20:45:00,104.355,104.383,104.31,104.31,19391100012.0
2005-03-01 21:00:00,104.342,104.372,104.314,104.356,12990900014.0
2005-03-01 21:15:00,104.345,104.363,104.285,104.309,18062499994.0
2005-03-01 21:30:00,104.319,104.373,104.306,104.338,9981199965.0
2005-03-01 21:45:00,104.333,104.341,104.285,104.3,7726900022.0
2005-03-01 22:00:00,104.3,104.321,104.247,104.282,7618599980.0
2005-03-01 22:15:00,104.298,104.351,104.275,104.314,5274600028.0
2005-03-01 22:30:00,104.302,104.406,104.302,104.393,6292400009.0
2005-03-01 22:45:00,104.408,104.431,104.358,104.366,5569399967.0
2005-03-01 23:00:00,104.388,104.395,104.353,104.366,3489199993.0
2005-03-01 23:15:00,104.371,104.475,104.371,104.409,3218099982.0
2005-03-01 23:30:00,104.415,104.456,104.393,104.451,4274499990.0
2005-03-01 23:45:00,104.443,104.45,104.299,104.351,3250499998.0
2005-03-02 00:00:00,104.347,104.385,104.324,104.343,3237400009.0
2005-03-02 00:15:00,104.357,104.359,104.288,104.317,3070799971.0
2005-03-02 00:30:00,104.32,104.355,104.299,104.323,3643899988.0
2005-03-02 00:45:00,104.342,104.391,104.328,104.35,2926100010.0
2005-03-02 01:00:00,104.359,104.38,104.32,104.363,3569099985.0
2005-03-02 01:15:00,104.375,104.425,104.32,104.425,3180599976.0
2005-03-02 01:30:00,104.406,104.458,104.389,104.458,3058100001.0
2005-03-02 01:45:00,104.448,104.462,104.397,104.453,3283600016.0
2005-03-02 02:00:00,104.448,104.448,104.393,104.433,4021200017.0
2005-03-02 02:15:00,104.442,104.455,104.403,104.441,3194699999.0
2005-03-02 02:30:00,104.475,104.518,104.433,104.487,4118199989.0
2005-03-02 02:45:00,104.491,104.61,104.478,104.569,3647800002.0
2005-03-02 03:00:00,104.572,104.63,104.557,104.583,3198299978.0
2005-03-02 03:15:00,104.575,104.58,104.527,104.565,3451500008.0
2005-03-02 03:30:00,104.583,104.602,104.542,104.591,3126400004.0
2005-03-02 03:45:00,104.587,104.622,104.564,104.585,3352200005.0
2005-03-02 04:00:00,104.597,104.63,104.574,104.613,3917500009.0
2005-03-02 04:15:00,104.613,104.633,104.551,104.559,3786399974.0
2005-03-02 04:30:00,104.562,104.687,104.553,104.676,3189400005.0
2005-03-02 04:45:00,104.673,104.684,104.635,104.644,3239400023.0
2005-03-02 05:00:00,104.645,104.655,104.553,104.578,3182099995.0
2005-03-02 05:15:00,104.582,104.613,104.567,104.613,4013600011.0
2005-03-02 05:30:00,104.607,104.626,104.575,104.614,3844299994.0
2005-03-02 05:45:00,104.63,104.643,104.597,104.625,3179000009.0
2005-03-02 06:00:00,104.605,104.63,104.58,104.617,3127299990.0
2005-03-02 06:15:00,104.628,104.633,104.577,104.59,3413900003.0
2005-03-02 06:30:00,104.593,104.621,104.584,104.598,2997399987.0
2005-03-02 06:45:00,104.588,104.611,104.559,104.589,3402099966.0
2005-03-02 07:00:00,104.59,104.639,104.588,104.626,3154699999.0
2005-03-02 07:15:00,104.627,104.654,104.599,104.631,3369399994.0
2005-03-02 07:30:00,104.63,104.649,104.584,104.6,3471900000.0
2005-03-02 07:45:00,104.612,104.639,104.591,104.611,3362599995.0
2005-03-02 08:00:00,104.623,104.668,104.602,104.654,3601199987.0
2005-03-02 08:15:00,104.667,104.669,104.62,104.634,3806300025.0
2005-03-02 08:30:00,104.632,104.639,104.586,104.617,3486499981.0
2005-03-02 08:45:00,104.625,104.665,104.606,104.641,3754400006.0
2005-03-02 09:00:00,104.655,104.768,104.626,104.702,3754500021.0
2005-03-02 09:15:00,104.7,104.756,104.624,104.638,3286300005.0
2005-03-02 09:30:00,104.642,104.655,104.543,104.56,3859000019.0
2005-03-02 09:45:00,104.559,104.625,104.558,104.598,3450600007.0
2005-03-02 10:00:00,104.577,104.647,104.573,104.627,4326999993.0
2005-03-02 10:15:00,104.607,104.629,104.554,104.58,3391000005.0
2005-03-02 10:30:00,104.576,104.59,104.537,104.554,3109400001.0
2005-03-02 10:45:00,104.57,104.73,104.565,104.728,3635600006.0
2005-03-02 11:00:00,104.731,104.91,104.729,104.859,3797199988.0
2005-03-02 11:15:00,104.845,104.929,104.827,104.871,3168400014.0
2005-03-02 11:30:00,104.885,105.021,104.862,104.984,3976299992.0
2005-03-02 11:45:00,104.989,105.014,104.934,104.994,3709699988.0
2005-03-02 12:00:00,104.993,105.13,104.983,105.013,3340699992.0
2005-03-02 12:15:00,105.028,105.08,104.972,104.992,3463200005.0
2005-03-02 12:30:00,104.985,105.02,104.91,104.913,3718900006.0
2005-03-02 12:45:00,104.922,105.027,104.905,105.025,4490099985.0
2005-03-02 13:00:00,105.012,105.059,104.984,105.025,3378600000.0
2005-03-02 13:15:00,105.031,105.047,104.955,104.975,3493600028.0
2005-03-02 13:30:00,104.98,105.007,104.9,104.92,3767000010.0
2005-03-02 13:45:00,104.978,104.986,104.852,104.876,4034499993.0
2005-03-02 14:00:00,104.878,104.918,104.793,104.806,3821600013.0
2005-03-02 14:15:00,104.82,104.865,104.776,104.824,3835300002.0
2005-03-02 14:30:00,104.823,104.843,104.741,104.772,3144100007.0
2005-03-02 14:45:00,104.77,104.841,104.77,104.834,2487100008.0
2005-03-02 15:00:00,104.842,104.876,104.79,104.86,3594900025.0
2005-03-02 15:15:00,104.861,104.905,104.815,104.852,3278499989.0
2005-03-02 15:30:00,104.858,104.858,104.799,104.82,3805499990.0
2005-03-02 15:45:00,104.81,104.898,104.801,104.873,3809199986.0
2005-03-02 16:00:00,104.893,104.93,104.61,104.85,3074599999.0
2005-03-02 16:15:00,104.857,104.868,104.81,104.865,2965899991.0
2005-03-02 16:30:00,104.869,104.966,104.841,104.91,3738700001.0
2005-03-02 16:45:00,104.902,104.969,104.882,104.935,3460400013.0
2005-03-02 17:00:00,104.931,104.931,104.691,104.803,4079899991.0
2005-03-02 17:15:00,104.78,104.837,104.706,104.731,3308800011.0
2005-03-02 17:30:00,104.724,104.788,104.708,104.725,3971200008.0
2005-03-02 17:45:00,104.737,104.861,104.731,104.83,3848200012.0
2005-03-02 18:00:00,104.833,104.848,104.69,104.73,20494599964.0
2005-03-02 18:15:00,104.73,104.835,104.71,104.71,20238600053.0
2005-03-02 18:30:00,104.71,104.748,104.652,104.688,22386400026.0
2005-03-02 18:45:00,104.68,104.742,104.649,104.715,21378199979.0
2005-03-02 19:00:00,104.71,104.72,104.671,104.705,15154000002.0
2005-03-02 19:15:00,104.718,104.79,104.68,104.696,17951599999.0
2005-03-02 19:30:00,104.69,104.71,104.636,104.692,14433400021.0
2005-03-02 19:45:00,104.705,104.719,104.657,104.687,13780700040.0
2005-03-02 20:00:00,104.683,104.725,104.659,104.707,14204900014.0
2005-03-02 20:15:00,104.722,104.84,104.7,104.84,16773500009.0
2005-03-02 20:30:00,104.764,104.82,104.738,104.763,14782500048.0
2005-03-02 20:45:00,104.771,104.793,104.736,104.76,20238000018.0
2005-03-02 21:00:00,104.819,104.842,104.804,104.83,12544100036.0
2005-03-02 21:15:00,104.837,104.839,104.792,104.819,17744199997.0
2005-03-02 21:30:00,104.828,104.835,104.749,104.788,9843000043.0
2005-03-02 21:45:00,104.789,104.818,104.743,104.743,7382400030.0
2005-03-02 22:00:00,104.737,104.741,104.658,104.692,6158100032.0
2005-03-02 22:15:00,104.709,104.73,104.687,104.689,5653400007.0
2005-03-02 22:30:00,104.698,104.72,104.627,104.627,5673199981.0
2005-03-02 22:45:00,104.64,104.684,104.606,104.631,5445499989.0
2005-03-02 23:00:00,104.626,104.725,104.626,104.695,3571999995.0
2005-03-02 23:15:00,104.693,104.722,104.632,104.644,3273000015.0
2005-03-02 23:30:00,104.65,104.681,104.625,104.67,3311800004.0
2005-03-02 23:45:00,104.682,104.735,104.666,104.721,3568900025.0
2005-03-03 00:00:00,104.72,104.753,104.691,104.723,3588300013.0
2005-03-03 00:15:00,104.75,104.75,104.675,104.729,3458100009.0
2005-03-03 00:30:00,104.738,104.762,104.699,104.745,3633600000.0
2005-03-03 00:45:00,104.748,104.765,104.712,104.758,3149299994.0
2005-03-03 01:00:00,104.753,104.763,104.695,104.73,2472900002.0
2005-03-03 01:15:00,104.738,104.77,104.718,104.756,2875600017.0
2005-03-03 01:30:00,104.741,104.827,104.74,104.809,3596700036.0
2005-03-03 01:45:00,104.81,104.827,104.773,104.778,3625700000.0
2005-03-03 02:00:00,104.778,104.821,104.732,104.795,3555599991.0
2005-03-03 02:15:00,104.804,104.834,104.756,104.802,3432100013.0
2005-03-03 02:30:00,104.79,104.887,104.765,104.861,3944600023.0
2005-03-03 02:45:00,104.861,104.939,104.857,104.93,3478999984.0
2005-03-03 03:00:00,104.931,104.95,104.863,104.909,3655600029.0
2005-03-03 03:15:00,104.932,105.017,104.921,104.99,4015899992.0
2005-03-03 03:30:00,104.97,104.973,104.898,104.903,2951900010.0
2005-03-03 03:45:00,104.904,104.918,104.867,104.876,2977100008.0
2005-03-03 04:00:00,104.886,104.919,104.821,104.821,3183599999.0
2005-03-03 04:15:00,104.822,104.852,104.792,104.813,3129100005.0
2005-03-03 04:30:00,104.815,104.851,104.805,104.821,2615399984.0
2005-03-03 04:45:00,104.823,104.869,104.809,104.835,3211399998.0
2005-03-03 05:00:00,104.835,104.878,104.826,104.871,3509600008.0
2005-03-03 05:15:00,104.86,104.868,104.815,104.868,3430900007.0
2005-03-03 05:30:00,104.858,104.888,104.824,104.878,3699799991.0
2005-03-03 05:45:00,104.891,104.92,104.861,104.891,3419299975.0
2005-03-03 06:00:00,104.878,104.928,104.87,104.906,3524299988.0
2005-03-03 06:15:00,104.905,104.93,104.893,104.914,3265299997.0
2005-03-03 06:30:00,104.918,104.918,104.864,104.884,3231199995.0
2005-03-03 06:45:00,104.87,104.898,104.839,104.851,3702399996.0
2005-03-03 07:00:00,104.857,104.88,104.833,104.864,3599599978.0
2005-03-03 07:15:00,104.87,104.891,104.85,104.875,4228900003.0
2005-03-03 07:30:00,104.875,104.897,104.858,104.882,3713699995.0
2005-03-03 07:45:00,104.876,104.888,104.842,104.881,3213699986.0
2005-03-03 08:00:00,104.87,104.876,104.822,104.831,3504199988.0
2005-03-03 08:15:00,104.848,104.861,104.817,104.835,3548399995.0
2005-03-03 08:30:00,104.842,104.884,104.81,104.876,3982300010.0
2005-03-03 08:45:00,104.873,104.884,104.781,104.865,3716100022.0
2005-03-03 09:00:00,104.881,104.978,104.847,104.962,3592899998.0
2005-03-03 09:15:00,104.977,105.067,104.948,104.997,2921799969.0
2005-03-03 09:30:00,105.006,105.095,105.003,105.061,3304599994.0
2005-03-03 09:45:00,105.077,105.115,105.044,105.104,3777400023.0
2005-03-03 10:00:00,105.103,105.125,105.05,105.05,3503899995.0
2005-03-03 10:15:00,105.05,105.088,104.915,104.916,3735799998.0
2005-03-03 10:30:00,104.912,104.972,104.898,104.961,3440999981.0
2005-03-03 10:45:00,104.967,105.009,104.933,104.998,3935499985.0
2005-03-03 11:00:00,104.988,105.013,104.931,104.99,3563299978.0
2005-03-03 11:15:00,104.982,105.008,104.892,104.892,3512999982.0
2005-03-03 11:30:00,104.902,104.95,104.844,104.878,3201499996.0
2005-03-03 11:45:00,104.889,104.896,104.828,104.855,3784100017.0
2005-03-03 12:00:00,104.862,104.887,104.798,104.817,3246900003.0
2005-03-03 12:15:00,104.83,104.852,104.798,104.818,4219899989.0
2005-03-03 12:30:00,104.797,104.871,104.781,104.834,3267400012.0
2005-03-03 12:45:00,104.862,104.941,104.845,104.918,3754700013.0
2005-03-03 13:00:00,104.913,104.942,104.871,104.879,3782100000.0
2005-03-03 13:15:00,104.872,104.895,104.825,104.862,3361199987.0
2005-03-03 13:30:00,104.838,104.909,104.831,104.885,3305800005.0
2005-03-03 13:45:00,104.89,104.922,104.857,104.868,3729199993.0
2005-03-03 14:00:00,104.873,104.886,104.796,104.83,3308899990.0
2005-03-03 14:15:00,104.84,104.859,104.775,104.815,3879600025.0
2005-03-03 14:30:00,104.805,104.831,104.776,104.788,3424100006.0
2005-03-03 14:45:00,104.787,104.824,104.764,104.803,3413799994.0
2005-03-03 15:00:00,104.805,104.856,104.709,104.831,3847000027.0
2005-03-03 15:15:00,104.83,104.875,104.797,104.8,3854399989.0
2005-03-03 15:30:00,104.84,104.941,104.748,104.905,4585500001.0
2005-03-03 15:45:00,104.91,104.939,104.884,104.914,3733700011.0
2005-03-03 16:00:00,104.912,105.08,104.89,105.014,3303499991.0
2005-03-03 16:15:00,105.012,105.03,104.893,104.937,3611100026.0
2005-03-03 16:30:00,104.935,104.94,104.866,104.866,3908199991.0
2005-03-03 16:45:00,104.862,104.891,104.812,104.872,3665200007.0
2005-03-03 17:00:00,104.878,104.978,104.872,104.95,3579899981.0
2005-03-03 17:15:00,104.939,104.98,104.911,104.96,3407900007.0
2005-03-03 17:30:00,104.948,104.995,104.89,104.962,3672200016.0
2005-03-03 17:45:00,104.962,105.01,104.875,105.006,3814999973.0
2005-03-03 18:00:00,105.015,105.22,104.916,105.09,25420399973.0
2005-03-03 18:15:00,105.08,105.13,104.939,105.08,29055200071.0
2005-03-03 18:30:00,104.98,105.13,104.964,105.016,24427000003.0
2005-03-03 18:45:00,105.02,105.146,104.816,105.143,19752899996.0
2005-03-03 19:00:00,105.15,105.217,105.015,105.072,14720300069.0
2005-03-03 19:15:00,105.083,105.34,105.042,105.075,18668400032.0
2005-03-03 19:30:00,105.08,105.141,105.037,105.065,14035700001.0
2005-03-03 19:45:00,105.067,105.088,105.03,105.067,14068599941.0
2005-03-03 20:00:00,105.068,105.168,105.059,105.148,13573600007.0
2005-03-03 20:15:00,105.153,105.338,105.128,105.275,15275700023.0
2005-03-03 20:30:00,105.29,105.362,105.271,105.293,13084300022.0
2005-03-03 20:45:00,105.293,105.318,105.24,105.25,19716499999.0
2005-03-03 21:00:00,105.305,105.334,105.269,105.31,13565100009.0
2005-03-03 21:15:00,105.307,105.324,105.286,105.312,18731500007.0
2005-03-03 21:30:00,105.315,105.323,105.252,105.267,9533999992.0
2005-03-03 21:45:00,105.276,105.297,105.229,105.232,7305300017.0
2005-03-03 22:00:00,105.228,105.294,105.187,105.262,7325899998.0
2005-03-03 22:15:00,105.286,105.335,105.252,105.252,5473500001.0
2005-03-03 22:30:00,105.265,105.277,105.223,105.23,5675400008.0
2005-03-03 22:45:00,105.251,105.251,105.198,105.225,5139800013.0
2005-03-03 23:00:00,105.235,105.261,105.213,105.24,3446899992.0
2005-03-03 23:15:00,105.253,105.26,105.22,105.23,3989799978.0
2005-03-03 23:30:00,105.241,105.271,105.224,105.266,3451099996.0
2005-03-03 23:45:00,105.272,105.296,105.247,105.247,2802700017.0
2005-03-04 00:00:00,105.264,105.268,105.217,105.247,3002799996.0
2005-03-04 00:15:00,105.27,105.281,105.221,105.271,3652000012.0
2005-03-04 00:30:00,105.271,105.317,105.248,105.295,3132400015.0
2005-03-04 00:45:00,105.303,105.303,105.23,105.255,3480999994.0
2005-03-04 01:00:00,105.243,105.306,105.221,105.305,2956400009.0
2005-03-04 01:15:00,105.312,105.338,105.245,105.257,4055700025.0
2005-03-04 01:30:00,105.263,105.32,105.25,105.314,3733900010.0
2005-03-04 01:45:00,105.312,105.35,105.288,105.313,3076000009.0
2005-03-04 02:00:00,105.318,105.318,105.25,105.253,3355099997.0
2005-03-04 02:15:00,105.262,105.28,105.218,105.262,3020000010.0
2005-03-04 02:30:00,105.269,105.302,105.234,105.301,3471900006.0
2005-03-04 02:45:00,105.299,105.341,105.298,105.332,3679399982.0
2005-03-04 03:00:00,105.335,105.351,105.309,105.325,2753099990.0
2005-03-04 03:15:00,105.33,105.38,105.328,105.372,3341400026.0
2005-03-04 03:30:00,105.375,105.44,105.351,105.42,3902299976.0
2005-03-04 03:45:00,105.437,105.441,105.335,105.335,3095700001.0
2005-03-04 04:00:00,105.331,105.351,105.299,105.321,3057899988.0
2005-03-04 04:15:00,105.322,105.33,105.283,105.308,3375100005.0
2005-03-04 04:30:00,105.319,105.343,105.302,105.322,3114200017.0
2005-03-04 04:45:00,105.324,105.377,105.303,105.356,3377799986.0
2005-03-04 05:00:00,105.377,105.397,105.344,105.364,3152700007.0
2005-03-04 05:15:00,105.363,105.389,105.334,105.357,3663200003.0
2005-03-04 05:30:00,105.367,105.399,105.354,105.387,3281099994.0
2005-03-04 05:45:00,105.363,105.383,105.316,105.33,3559800002.0
2005-03-04 06:00:00,105.323,105.367,105.304,105.357,3140299981.0
2005-03-04 06:15:00,105.372,105.41,105.354,105.384,3603100009.0
2005-03-04 06:30:00,105.385,105.42,105.364,105.404,3174400000.0
2005-03-04 06:45:00,105.403,105.438,105.343,105.351,3236499987.0
2005-03-04 07:00:00,105.355,105.39,105.329,105.366,3911799999.0
2005-03-04 07:15:00,105.373,105.425,105.363,105.41,2973299991.0
2005-03-04 07:30:00,105.402,105.431,105.365,105.419,3436700011.0
2005-03-04 07:45:00,105.415,105.461,105.394,105.436,3134900004.0
2005-03-04 08:00:00,105.445,105.447,105.405,105.429,3766800010.0
2005-03-04 08:15:00,105.43,105.437,105.399,105.42,2982200002.0
2005-03-04 08:30:00,105.41,105.459,105.388,105.442,3917900012.0
2005-03-04 08:45:00,105.458,105.475,105.426,105.456,4226599979.0
2005-03-04 09:00:00,105.479,105.479,105.404,105.433,4065200004.0
2005-03-04 09:15:00,105.447,105.457,105.394,105.437,3745800017.0
2005-03-04 09:30:00,105.424,105.452,105.392,105.44,3909100001.0
2005-03-04 09:45:00,105.428,105.448,105.404,105.412,3163500000.0
2005-03-04 10:00:00,105.42,105.432,105.355,105.374,3256100021.0
2005-03-04 10:15:00,105.38,105.409,105.362,105.367,4063899989.0
2005-03-04 10:30:00,105.387,105.408,105.374,105.383,3356700004.0
2005-03-04 10:45:00,105.394,105.473,105.388,105.461,3712100019.0
2005-03-04 11:00:00,105.475,105.487,105.414,105.446,4059300000.0
2005-03-04 11:15:00,105.449,105.474,105.385,105.388,3317200011.0
2005-03-04 11:30:00,105.405,105.42,105.338,105.409,3322800027.0
2005-03-04 11:45:00,105.417,105.418,105.319,105.32,4538799982.0
2005-03-04 12:00:00,105.332,105.348,105.286,105.332,3543299986.0
2005-03-04 12:15:00,105.345,105.359,105.286,105.306,3766199996.0
2005-03-04 12:30:00,105.298,105.367,105.292,105.304,3346999989.0
2005-03-04 12:45:00,105.303,105.335,105.273,105.293,3731600014.0
2005-03-04 13:00:00,105.282,105.368,105.275,105.348,3827500001.0
2005-03-04 13:15:00,105.348,105.378,105.304,105.362,3177000001.0
2005-03-04 13:30:00,105.355,105.378,105.318,105.342,3927299999.0
2005-03-04 13:45:00,105.346,105.4,105.32,105.393,3707299994.0
2005-03-04 14:00:00,105.392,105.423,105.372,105.412,3344199989.0
2005-03-04 14:15:00,105.418,105.425,105.334,105.376,3577699992.0
2005-03-04 14:30:00,105.387,105.411,105.345,105.372,3655199988.0
2005-03-04 14:45:00,105.362,105.432,105.34,105.342,3451399992.0
2005-03-04 15:00:00,105.341,105.443,105.321,105.443,2981900001.0
2005-03-04 15:15:00,105.436,105.457,105.378,105.393,3693999975.0
2005-03-04 15:30:00,105.34,105.512,105.056,105.345,3701899984.0
2005-03-04 15:45:00,105.327,105.337,105.155,105.203,4103800005.0
2005-03-04 16:00:00,105.198,105.216,105.008,105.008,3562299990.0
2005-03-04 16:15:00,104.988,104.988,104.655,104.676,3615700014.0
2005-03-04 16:30:00,104.663,104.773,104.642,104.762,4059599995.0
2005-03-04 16:45:00,104.762,104.774,104.602,104.644,3804199991.0
2005-03-04 17:00:00,104.645,104.682,104.591,104.654,3790800011.0
2005-03-04 17:15:00,104.652,104.689,104.627,104.667,3407600024.0
2005-03-04 17:30:00,104.672,104.672,104.394,104.476,3364199981.0
2005-03-04 17:45:00,104.473,104.48,104.308,104.422,3902299991.0
2005-03-04 18:00:00,104.446,104.516,104.42,104.46,28394200153.0
2005-03-04 18:15:00,104.45,104.505,104.4,104.42,23942400281.0
2005-03-04 18:30:00,104.451,104.451,104.33,104.386,14980900028.0
2005-03-04 18:45:00,104.365,104.459,104.347,104.433,20423100011.0
2005-03-04 19:00:00,104.44,104.488,104.408,104.439,13223500008.0
2005-03-04 19:15:00,104.454,104.58,104.39,104.423,19514400061.0
2005-03-04 19:30:00,104.414,104.47,104.382,104.457,13830900015.0
2005-03-04 19:45:00,104.467,104.578,104.454,104.556,14766100014.0
2005-03-04 20:00:00,104.568,104.62,104.512,104.528,15508000003.0
2005-03-04 20:15:00,104.545,104.61,104.527,104.61,15674599951.0
2005-03-04 20:30:00,104.62,104.62,104.526,104.535,13689299969.0
2005-03-04 20:45:00,104.543,104.66,104.48,104.66,20185300014.0
2005-03-04 21:00:00,104.527,104.613,104.524,104.59,14200200002.0
2005-03-04 21:15:00,104.589,104.615,104.56,104.597,18943200004.0
2005-03-04 21:30:00,104.603,104.651,104.596,104.625,9617099987.0
2005-03-04 21:45:00,104.638,104.68,104.599,104.642,7176100000.0
2005-03-04 22:00:00,104.65,104.693,104.644,104.677,7406000003.0
2005-03-04 22:15:00,104.692,104.734,104.664,104.69,5181499979.0
2005-03-04 22:30:00,104.689,104.769,104.689,104.699,6381999990.0
2005-03-04 22:45:00,104.708,104.721,104.642,104.696,5603500005.0
2005-03-04 23:00:00,104.71,104.737,104.705,104.705,3365199994.0
2005-03-04 23:15:00,104.71,104.732,104.695,104.728,3089499995.0
2005-03-04 23:30:00,104.71,104.732,104.688,104.71,3029199977.0
2005-03-04 23:45:00,104.715,104.77,104.706,104.752,3587499981.0
2005-03-07 00:00:00,104.751,104.774,104.728,104.741,3288200008.0
2005-03-07 00:15:00,104.742,104.768,104.73,104.739,3767899980.0
2005-03-07 00:30:00,104.767,104.774,104.718,104.75,3760199986.0
2005-03-07 00:45:00,104.761,104.777,104.742,104.775,2836600000.0
2005-03-07 01:00:00,104.769,104.772,104.714,104.731,3414199987.0
2005-03-07 01:15:00,104.726,104.731,104.646,104.664,2920400011.0
2005-03-07 01:30:00,104.657,104.664,104.565,104.574,3663800012.0
2005-03-07 01:45:00,104.58,104.618,104.527,104.614,3189399998.0
2005-03-07 02:00:00,104.61,104.624,104.507,104.533,3134099989.0
2005-03-07 02:15:00,104.534,104.593,104.51,104.576,3704800010.0
2005-03-07 02:30:00,104.58,104.618,104.541,104.568,3321600019.0
2005-03-07 02:45:00,104.577,104.69,104.571,104.633,3511500002.0
2005-03-07 03:00:00,104.631,104.662,104.59,104.6,3641899992.0
2005-03-07 03:15:00,104.605,104.66,104.587,104.653,3353999997.0
2005-03-07 03:30:00,104.652,104.688,104.643,104.675,3548699995.0
2005-03-07 03:45:00,104.668,104.672,104.622,104.662,3337100009.0
2005-03-07 04:00:00,104.657,104.68,104.639,104.668,3348799982.0
2005-03-07 04:15:00,104.685,104.74,104.651,104.725,3384300018.0
2005-03-07 04:30:00,104.718,104.751,104.696,104.709,3438599996.0
2005-03-07 04:45:00,104.722,104.806,104.717,104.776,3284599995.0
2005-03-07 05:00:00,104.773,104.833,104.763,104.767,3598000026.0
2005-03-07 05:15:00,104.773,104.829,104.765,104.765,3492999987.0
2005-03-07 05:30:00,104.765,104.767,104.677,104.738,3729400009.0
2005-03-07 05:45:00,104.741,104.759,104.679,104.695,3928499986.0
2005-03-07 06:00:00,104.685,104.728,104.653,104.691,3383499997.0
2005-03-07 06:15:00,104.688,104.741,104.674,104.723,3385700003.0
2005-03-07 06:30:00,104.739,104.759,104.701,104.756,3602300000.0
2005-03-07 06:45:00,104.735,104.787,104.735,104.763,3235499995.0
2005-03-07 07:00:00,104.757,104.789,104.745,104.783,3177699990.0
2005-03-07 07:15:00,104.788,104.795,104.756,104.769,3463399992.0
2005-03-07 07:30:00,104.766,104.779,104.727,104.767,2967400004.0
2005-03-07 07:45:00,104.772,104.82,104.729,104.808,3472500003.0
2005-03-07 08:00:00,104.805,104.869,104.775,104.835,3073199989.0
2005-03-07 08:15:00,104.857,104.903,104.827,104.861,3591299996.0
2005-03-07 08:30:00,104.86,104.877,104.819,104.83,3405400006.0
2005-03-07 08:45:00,104.844,104.851,104.759,104.794,3825000014.0
2005-03-07 09:00:00,104.805,104.827,104.73,104.826,3245300019.0
2005-03-07 09:15:00,104.829,104.86,104.795,104.852,3944999989.0
2005-03-07 09:30:00,104.86,104.883,104.825,104.841,4324600011.0
2005-03-07 09:45:00,104.845,104.891,104.824,104.85,3286400001.0
2005-03-07 10:00:00,104.869,104.955,104.856,104.949,3180300000.0
2005-03-07 10:15:00,104.973,104.989,104.906,104.906,3397799996.0
2005-03-07 10:30:00,104.903,104.939,104.855,104.915,3471199996.0
2005-03-07 10:45:00,104.927,104.984,104.871,104.934,3737199993.0
2005-03-07 11:00:00,104.945,105.006,104.902,104.933,3681300013.0
2005-03-07 11:15:00,104.932,105.029,104.894,104.94,3301499981.0
2005-03-07 11:30:00,104.938,104.961,104.913,104.944,3582899999.0
2005-03-07 11:45:00,104.958,104.967,104.883,104.913,3732500016.0
2005-03-07 12:00:00,104.914,104.954,104.881,104.912,3214400000.0
2005-03-07 12:15:00,104.913,105.01,104.907,104.988,3735899988.0
2005-03-07 12:30:00,105.006,105.06,104.984,104.984,2986200019.0
2005-03-07 12:45:00,104.99,105.055,104.977,105.027,3812100015.0
2005-03-07 13:00:00,105.04,105.08,105.022,105.051,3490199995.0
2005-03-07 13:15:00,105.06,105.087,104.988,105.028,3212800005.0
2005-03-07 13:30:00,105.041,105.07,105.012,105.048,3910600020.0
2005-03-07 13:45:00,105.052,105.06,104.99,105.014,3728200009.0
2005-03-07 14:00:00,105.035,105.071,104.985,105.055,3670600010.0
2005-03-07 14:15:00,105.063,105.251,105.059,105.157,3867700020.0
2005-03-07 14:30:00,105.175,105.262,105.137,105.15,3592400001.0
2005-03-07 14:45:00,105.157,105.248,105.145,105.237,3351100014.0
2005-03-07 15:00:00,105.251,105.251,105.169,105.21,2994300011.0
2005-03-07 15:15:00,105.218,105.271,105.136,105.194,3544499997.0
2005-03-07 15:30:00,105.228,105.333,105.145,105.255,3548199990.0
2005-03-07 15:45:00,105.273,105.273,105.203,105.218,3489100014.0
2005-03-07 16:00:00,105.219,105.34,105.207,105.292,3785200003.0
2005-03-07 16:15:00,105.292,105.311,105.198,105.22,3500099987.0
2005-03-07 16:30:00,105.219,105.272,105.191,105.25,3356099990.0
2005-03-07 16:45:00,105.24,105.309,105.201,105.307,4139099990.0
2005-03-07 17:00:00,105.323,105.33,105.251,105.264,3728299989.0
2005-03-07 17:15:00,105.258,105.279,105.229,105.256,3754200008.0
2005-03-07 17:30:00,105.27,105.284,105.22,105.26,3455000009.0
2005-03-07 17:45:00,105.275,105.305,105.151,105.239,3161799991.0
2005-03-07 18:00:00,105.245,105.249,105.08,105.11,25180700135.0
2005-03-07 18:15:00,105.12,105.272,105.12,105.14,24673500029.0
2005-03-07 18:30:00,105.248,105.262,105.14,105.246,23928599964.0
2005-03-07 18:45:00,105.245,105.247,105.085,105.097,20243900011.0
2005-03-07 19:00:00,105.105,105.117,105.049,105.102,15024300006.0
2005-03-07 19:15:00,105.093,105.17,105.082,105.127,14745600001.0
2005-03-07 19:30:00,105.114,105.179,105.095,105.164,14414100014.0
2005-03-07 19:45:00,105.171,105.179,105.121,105.146,13576699993.0
2005-03-07 20:00:00,105.167,105.193,105.138,105.159,15232000004.0
2005-03-07 20:15:00,105.18,105.2,105.146,105.19,15750699980.0
2005-03-07 20:30:00,105.21,105.21,105.138,105.155,14080600038.0
2005-03-07 20:45:00,105.157,105.227,105.149,105.21,19361400018.0
2005-03-07 21:00:00,105.198,105.202,105.147,105.175,13932600018.0
2005-03-07 21:15:00,105.178,105.227,105.143,105.168,18010399943.0
2005-03-07 21:30:00,105.182,105.242,105.146,105.242,9849099971.0
2005-03-07 21:45:00,105.222,105.234,105.193,105.218,7210100032.0
2005-03-07 22:00:00,105.198,105.219,105.159,105.173,7109099988.0
2005-03-07 22:15:00,105.197,105.197,105.112,105.112,5331600020.0
2005-03-07 22:30:00,105.135,105.148,105.079,105.115,5790600008.0
2005-03-07 22:45:00,105.145,105.161,105.105,105.115,4781099993.0
2005-03-07 23:00:00,105.123,105.185,105.112,105.17,3345200008.0
2005-03-07 23:15:00,105.186,105.224,105.158,105.164,2989799998.0
2005-03-07 23:30:00,105.167,105.203,105.15,105.177,3784899990.0
2005-03-07 23:45:00,105.15,105.199,105.09,105.132,2990000012.0
2005-03-08 00:00:00,105.146,105.177,105.071,105.104,3203499986.0
2005-03-08 00:15:00,105.102,105.138,105.032,105.065,3724800007.0
2005-03-08 00:30:00,105.06,105.083,105.025,105.04,3974199997.0
2005-03-08 00:45:00,105.053,105.131,105.043,105.12,3782099976.0
2005-03-08 01:00:00,105.115,105.138,105.094,105.109,3381599996.0
2005-03-08 01:15:00,105.116,105.125,105.049,105.062,3218099989.0
2005-03-08 01:30:00,105.047,105.116,105.047,105.08,3182000011.0
2005-03-08 01:45:00,105.098,105.12,105.061,105.061,3553399986.0
2005-03-08 02:00:00,105.092,105.134,105.078,105.123,3425499990.0
2005-03-08 02:15:00,105.132,105.158,105.094,105.126,3478700017.0
2005-03-08 02:30:00,105.122,105.151,105.039,105.083,3431900009.0
2005-03-08 02:45:00,105.075,105.12,105.062,105.101,3403499985.0
2005-03-08 03:00:00,105.112,105.129,105.013,105.02,3171100018.0
2005-03-08 03:15:00,105.035,105.061,105.021,105.06,3582599998.0
2005-03-08 03:30:00,105.055,105.068,104.929,104.954,3640000011.0
2005-03-08 03:45:00,104.955,104.997,104.918,104.934,3323700023.0
2005-03-08 04:00:00,104.954,104.979,104.935,104.965,3439000002.0
2005-03-08 04:15:00,104.971,104.98,104.925,104.957,3872699993.0
2005-03-08 04:30:00,104.977,104.987,104.928,104.973,3270900017.0
2005-03-08 04:45:00,104.982,104.982,104.92,104.93,2914800010.0
2005-03-08 05:00:00,104.951,104.969,104.916,104.942,3182499989.0
2005-03-08 05:15:00,104.944,104.97,104.933,104.95,3378899995.0
2005-03-08 05:30:00,104.953,104.982,104.925,104.966,3369600005.0
2005-03-08 05:45:00,104.967,104.982,104.93,104.966,4038900013.0
2005-03-08 06:00:00,104.972,104.996,104.936,104.97,3321600026.0
2005-03-08 06:15:00,104.978,105.037,104.95,105.024,3552000010.0
2005-03-08 06:30:00,105.023,105.061,104.987,105.061,3320000009.0
2005-03-08 06:45:00,105.058,105.071,105.018,105.059,3236100013.0
2005-03-08 07:00:00,105.062,105.062,105.011,105.036,3204099994.0
2005-03-08 07:15:00,105.043,105.049,105.004,105.038,3325800007.0
2005-03-08 07:30:00,105.045,105.065,105.014,105.04,3248699995.0
2005-03-08 07:45:00,105.035,105.054,104.945,104.945,3234699993.0
2005-03-08 08:00:00,104.926,105.081,104.926,105.041,3668600003.0
2005-03-08 08:15:00,105.042,105.118,105.038,105.076,3214200009.0
2005-03-08 08:30:00,105.065,105.103,105.033,105.096,3946700013.0
2005-03-08 08:45:00,105.09,105.105,105.029,105.059,4080300000.0
2005-03-08 09:00:00,105.074,105.074,104.998,105.029,2922799993.0
2005-03-08 09:15:00,105.038,105.067,104.962,105.046,2772000022.0
2005-03-08 09:30:00,105.044,105.051,104.958,104.988,3487000021.0
2005-03-08 09:45:00,104.99,105.032,104.958,104.981,3354799995.0
2005-03-08 10:00:00,104.985,104.991,104.892,104.921,3029399985.0
2005-03-08 10:15:00,104.94,104.963,104.844,104.853,4174000003.0
2005-03-08 10:30:00,104.86,104.876,104.788,104.806,3595100019.0
2005-03-08 10:45:00,104.828,104.862,104.779,104.827,3586300002.0
2005-03-08 11:00:00,104.837,104.878,104.812,104.853,3487699981.0
2005-03-08 11:15:00,104.852,104.908,104.824,104.865,3278499974.0
2005-03-08 11:30:00,104.875,104.976,104.831,104.976,2624500005.0
2005-03-08 11:45:00,104.98,105.022,104.947,104.99,3310800002.0
2005-03-08 12:00:00,104.998,105.046,104.939,105.02,3487300002.0
2005-03-08 12:15:00,105.04,105.074,105.013,105.036,3764199997.0
2005-03-08 12:30:00,105.042,105.071,104.979,104.982,3122699998.0
2005-03-08 12:45:00,104.985,105.009,104.93,104.992,3749600011.0
2005-03-08 13:00:00,104.992,105.128,104.992,105.073,3528700018.0
2005-03-08 13:15:00,105.08,105.11,105.024,105.05,3405000000.0
2005-03-08 13:30:00,105.063,105.063,104.969,105.007,3935500008.0
2005-03-08 13:45:00,105.023,105.039,104.932,104.944,3614199992.0
2005-03-08 14:00:00,104.963,104.964,104.887,104.915,3382399999.0
2005-03-08 14:15:00,104.933,105.027,104.879,105.026,3815499975.0
2005-03-08 14:30:00,105.02,105.034,104.954,104.978,3709099989.0
2005-03-08 14:45:00,104.995,104.995,104.911,104.936,3460099985.0
2005-03-08 15:00:00,104.964,104.97,104.845,104.862,3313400015.0
2005-03-08 15:15:00,104.853,104.904,104.848,104.864,3565200000.0
2005-03-08 15:30:00,104.89,104.89,104.734,104.774,3442400009.0
2005-03-08 15:45:00,104.781,104.796,104.681,104.692,3556200008.0
2005-03-08 16:00:00,104.692,104.702,104.582,104.582,3961499999.0
2005-03-08 16:15:00,104.607,104.615,104.484,104.494,3405299985.0
2005-03-08 16:30:00,104.512,104.57,104.415,104.545,3103000001.0
2005-03-08 16:45:00,104.527,104.537,104.394,104.455,3649100002.0
2005-03-08 17:00:00,104.453,104.6,104.439,104.569,3261800012.0
2005-03-08 17:15:00,104.572,104.599,104.51,104.51,3703599967.0
2005-03-08 17:30:00,104.502,104.542,104.489,104.52,3577499995.0
2005-03-08 17:45:00,104.513,104.52,104.462,104.487,3573699996.0
2005-03-08 18:00:00,104.486,104.6,104.468,104.57,28352800027.0
2005-03-08 18:15:00,104.58,104.66,104.343,104.63,24918399934.0
2005-03-08 18:30:00,104.392,104.64,104.35,104.42,23490000113.0
2005-03-08 18:45:00,104.45,104.538,104.433,104.516,20406900017.0
2005-03-08 19:00:00,104.502,104.598,104.49,104.565,14966799990.0
2005-03-08 19:15:00,104.573,104.66,104.549,104.627,18522400014.0
2005-03-08 19:30:00,104.627,104.661,104.609,104.647,15171800036.0
2005-03-08 19:45:00,104.654,104.671,104.579,104.625,14549200032.0
2005-03-08 20:00:00,104.622,104.645,104.58,104.586,15706299992.0
2005-03-08 20:15:00,104.586,104.65,104.574,104.65,16632999997.0
2005-03-08 20:30:00,104.66,104.67,104.58,104.625,15736700037.0
2005-03-08 20:45:00,104.615,104.73,104.594,104.7,19810900020.0
2005-03-08 21:00:00,104.615,104.629,104.475,104.571,13715000027.0
2005-03-08 21:15:00,104.581,104.656,104.542,104.639,18288600016.0
2005-03-08 21:30:00,104.641,104.675,104.632,104.662,9074599999.0
2005-03-08 21:45:00,104.662,104.715,104.642,104.692,6726899992.0
2005-03-08 22:00:00,104.691,104.749,104.684,104.724,7849200015.0
2005-03-08 22:15:00,104.741,104.752,104.705,104.705,4675800010.0
2005-03-08 22:30:00,104.708,104.713,104.642,104.671,5855300011.0
2005-03-08 22:45:00,104.669,104.733,104.652,104.681,5362400035.0
2005-03-08 23:00:00,104.697,104.715,104.628,104.645,3729800010.0
2005-03-08 23:15:00,104.654,104.682,104.636,104.654,3914099986.0
2005-03-08 23:30:00,104.668,104.698,104.647,104.677,3312999986.0
2005-03-08 23:45:00,104.67,104.691,104.639,104.639,3191100009.0
2005-03-09 00:00:00,104.631,104.648,104.575,104.59,3601300010.0
2005-03-09 00:15:00,104.583,104.654,104.57,104.619,3842399997.0
2005-03-09 00:30:00,104.63,104.651,104.561,104.561,3616800000.0
2005-03-09 00:45:00,104.577,104.577,104.512,104.543,2840700001.0
2005-03-09 01:00:00,104.532,104.581,104.507,104.548,2958699985.0
2005-03-09 01:15:00,104.57,104.605,104.529,104.566,3709599993.0
2005-03-09 01:30:00,104.549,104.582,104.527,104.573,3705799992.0
2005-03-09 01:45:00,104.586,104.619,104.53,104.548,3164000002.0
2005-03-09 02:00:00,104.563,104.566,104.469,104.48,4118099990.0
2005-03-09 02:15:00,104.499,104.575,104.475,104.55,3239200001.0
2005-03-09 02:30:00,104.571,104.619,104.542,104.613,3784799989.0
2005-03-09 02:45:00,104.607,104.635,104.567,104.6,3598599993.0
2005-03-09 03:00:00,104.599,104.688,104.584,104.656,2866100003.0
2005-03-09 03:15:00,104.66,104.698,104.634,104.688,3303100028.0
2005-03-09 03:30:00,104.698,104.737,104.649,104.665,3467200008.0
2005-03-09 03:45:00,104.66,104.698,104.627,104.627,3260899994.0
2005-03-09 04:00:00,104.63,104.671,104.625,104.659,3633599978.0
2005-03-09 04:15:00,104.662,104.699,104.631,104.697,3942300012.0
2005-03-09 04:30:00,104.695,104.742,104.672,104.688,3458199996.0
2005-03-09 04:45:00,104.686,104.692,104.637,104.641,3298700008.0
2005-03-09 05:00:00,104.654,104.681,104.627,104.645,3588799986.0
2005-03-09 05:15:00,104.633,104.678,104.628,104.662,4058199995.0
2005-03-09 05:30:00,104.661,104.691,104.634,104.659,3595000005.0
2005-03-09 05:45:00,104.653,104.688,104.645,104.665,3814300009.0
2005-03-09 06:00:00,104.669,104.681,104.634,104.647,3736699995.0
2005-03-09 06:15:00,104.655,104.677,104.623,104.64,3824700010.0
2005-03-09 06:30:00,104.635,104.665,104.594,104.629,3276200006.0
2005-03-09 06:45:00,104.621,104.629,104.53,104.56,3051800001.0
2005-03-09 07:00:00,104.545,104.595,104.543,104.571,3484900013.0
2005-03-09 07:15:00,104.567,104.646,104.561,104.601,3391600008.0
2005-03-09 07:30:00,104.608,104.645,104.59,104.612,3678800004.0
2005-03-09 07:45:00,104.618,104.66,104.601,104.636,3309900019.0
2005-03-09 08:00:00,104.648,104.688,104.604,104.673,3357800017.0
2005-03-09 08:15:00,104.68,104.683,104.62,104.661,2824199987.0
2005-03-09 08:30:00,104.647,104.678,104.609,104.618,3871300010.0
2005-03-09 08:45:00,104.613,104.639,104.568,104.574,3791099992.0
2005-03-09 09:00:00,104.575,104.601,104.547,104.601,3562599997.0
2005-03-09 09:15:00,104.598,104.62,104.549,104.602,3570199986.0
2005-03-09 09:30:00,104.61,104.656,104.593,104.632,3455500014.0
2005-03-09 09:45:00,104.643,104.665,104.46,104.6,3453999995.0
2005-03-09 10:00:00,104.594,104.672,104.558,104.643,3380200020.0
2005-03-09 10:15:00,104.637,104.66,104.495,104.495,3562999982.0
2005-03-09 10:30:00,104.493,104.516,104.396,104.461,3167599983.0
2005-03-09 10:45:00,104.479,104.493,104.393,104.408,3785400032.0
2005-03-09 11:00:00,104.418,104.44,104.347,104.395,3715400020.0
2005-03-09 11:15:00,104.383,104.388,104.209,104.216,3198099986.0
2005-03-09 11:30:00,104.247,104.358,104.226,104.314,2997399998.0
2005-03-09 11:45:00,104.317,104.319,104.132,104.16,4182300010.0
2005-03-09 12:00:00,104.171,104.2,104.1,104.11,3587399985.0
2005-03-09 12:15:00,104.13,104.13,104.039,104.042,3239500000.0
2005-03-09 12:30:00,104.047,104.078,103.969,103.972,3664599993.0
2005-03-09 12:45:00,103.998,104.005,103.816,103.934,4182400032.0
2005-03-09 13:00:00,103.938,104.016,103.913,103.954,3732600020.0
2005-03-09 13:15:00,103.975,103.984,103.906,103.958,3678900030.0
2005-03-09 13:30:00,103.978,103.978,103.797,103.876,3902200018.0
2005-03-09 13:45:00,103.877,103.918,103.825,103.825,3688100015.0
2005-03-09 14:00:00,103.85,103.961,103.825,103.897,3447900004.0
2005-03-09 14:15:00,103.929,103.981,103.882,103.952,3684800006.0
2005-03-09 14:30:00,103.955,104.127,103.928,104.066,3708899998.0
2005-03-09 14:45:00,104.072,104.177,104.044,104.162,3755499997.0
2005-03-09 15:00:00,104.187,104.277,104.145,104.268,3886600004.0
2005-03-09 15:15:00,104.276,104.288,104.107,104.107,3668899986.0
2005-03-09 15:30:00,104.118,104.173,104.074,104.158,3172400006.0
2005-03-09 15:45:00,104.17,104.216,104.107,104.154,3783799987.0
2005-03-09 16:00:00,104.166,104.228,104.139,104.184,3353400004.0
2005-03-09 16:15:00,104.201,104.203,104.109,104.134,3396400006.0
2005-03-09 16:30:00,104.146,104.159,103.938,103.979,4010899984.0
2005-03-09 16:45:00,103.995,103.998,103.784,103.89,3531200002.0
2005-03-09 17:00:00,103.91,103.921,103.827,103.908,3561199981.0
2005-03-09 17:15:00,103.912,104.084,103.885,104.084,3663800042.0
2005-03-09 17:30:00,104.082,104.118,103.961,103.998,3545299991.0
2005-03-09 17:45:00,103.983,103.983,103.863,103.908,3218000006.0
2005-03-09 18:00:00,103.921,104.0,103.88,103.96,27139299865.0
2005-03-09 18:15:00,103.96,103.97,103.84,103.85,25141299964.0
2005-03-09 18:30:00,103.947,103.947,103.857,103.86,20933700035.0
2005-03-09 18:45:00,103.864,103.923,103.845,103.896,20882599938.0
2005-03-09 19:00:00,103.908,103.976,103.71,103.937,14619700005.0
2005-03-09 19:15:00,103.941,103.965,103.68,103.847,19232900012.0
2005-03-09 19:30:00,103.855,103.939,103.846,103.848,15058700010.0
2005-03-09 19:45:00,103.862,103.862,103.686,103.724,13975700002.0
2005-03-09 20:00:00,103.725,103.81,103.63,103.665,15553500027.0
2005-03-09 20:15:00,103.683,103.82,103.638,103.81,17341800046.0
2005-03-09 20:30:00,103.82,103.831,103.707,103.769,16461699968.0
2005-03-09 20:45:00,103.786,103.89,103.746,103.88,17860100071.0
2005-03-09 21:00:00,103.86,103.88,103.742,103.81,12400800010.0
2005-03-09 21:15:00,103.825,103.851,103.777,103.79,17331800004.0
2005-03-09 21:30:00,103.81,103.825,103.762,103.809,10240500035.0
2005-03-09 21:45:00,103.832,103.882,103.789,103.868,7180799995.0
2005-03-09 22:00:00,103.866,103.907,103.838,103.85,7194399975.0
2005-03-09 22:15:00,103.862,103.952,103.849,103.922,5196500009.0
2005-03-09 22:30:00,103.922,103.988,103.899,103.948,6314800021.0
2005-03-09 22:45:00,103.952,103.966,103.899,103.927,4897700016.0
2005-03-09 23:00:00,103.944,103.963,103.918,103.935,3113199989.0
2005-03-09 23:15:00,103.95,103.959,103.917,103.917,3514100004.0
2005-03-09 23:30:00,103.938,103.974,103.914,103.921,3591800013.0
2005-03-09 23:45:00,103.922,103.975,103.904,103.904,3458799975.0
2005-03-10 00:00:00,103.922,103.968,103.912,103.922,3462900010.0
2005-03-10 00:15:00,103.932,103.966,103.899,103.92,3506099987.0
2005-03-10 00:30:00,103.947,104.008,103.93,103.972,3863500012.0
2005-03-10 00:45:00,103.971,104.056,103.947,104.001,3220199986.0
2005-03-10 01:00:00,103.992,104.005,103.895,103.953,3706299981.0
2005-03-10 01:15:00,103.971,104.01,103.927,103.993,3390200028.0
2005-03-10 01:30:00,103.99,104.071,103.972,104.05,3339699984.0
2005-03-10 01:45:00,104.067,104.078,103.973,103.989,2924500015.0
2005-03-10 02:00:00,103.996,104.063,103.977,104.063,3367999999.0
2005-03-10 02:15:00,104.057,104.137,104.032,104.121,3197999984.0
2005-03-10 02:30:00,104.131,104.131,104.033,104.077,3752599993.0
2005-03-10 02:45:00,104.08,104.144,103.987,103.995,3598500023.0
2005-03-10 03:00:00,104.015,104.038,103.94,103.979,4114800008.0
2005-03-10 03:15:00,104.002,104.007,103.959,103.996,3637199992.0
2005-03-10 03:30:00,103.985,104.088,103.977,104.045,3639099998.0
2005-03-10 03:45:00,104.053,104.055,103.802,103.802,3258100016.0
2005-03-10 04:00:00,103.82,103.875,103.69,103.788,3588000003.0
2005-03-10 04:15:00,103.801,103.838,103.693,103.743,3200199987.0
2005-03-10 04:30:00,103.747,103.973,103.722,103.858,3596699998.0
2005-03-10 04:45:00,103.888,104.035,103.87,103.948,3279400002.0
2005-03-10 05:00:00,103.951,104.02,103.925,104.003,3072999985.0
2005-03-10 05:15:00,104.0,104.011,103.907,103.96,3300100015.0
2005-03-10 05:30:00,103.97,104.021,103.941,103.947,3575399998.0
2005-03-10 05:45:00,103.946,104.108,103.932,104.089,3986599976.0
2005-03-10 06:00:00,104.075,104.101,104.032,104.076,3116200028.0
2005-03-10 06:15:00,104.074,104.115,104.062,104.082,3439100001.0
2005-03-10 06:30:00,104.082,104.14,104.066,104.1,3784999990.0
2005-03-10 06:45:00,104.073,104.098,103.994,104.013,2998900001.0
2005-03-10 07:00:00,104.018,104.237,104.017,104.174,4069400000.0
2005-03-10 07:15:00,104.188,104.231,104.143,104.151,4055200020.0
2005-03-10 07:30:00,104.157,104.192,104.132,104.136,3844800005.0
2005-03-10 07:45:00,104.135,104.148,104.063,104.095,3050299994.0
2005-03-10 08:00:00,104.087,104.097,104.034,104.07,3287900012.0
2005-03-10 08:15:00,104.074,104.082,103.948,103.962,3397399990.0
2005-03-10 08:30:00,103.958,104.023,103.953,104.0,3668599996.0
2005-03-10 08:45:00,104.001,104.057,104.001,104.031,3312399979.0
2005-03-10 09:00:00,104.028,104.029,103.867,103.895,3574700011.0
2005-03-10 09:15:00,103.9,103.911,103.858,103.873,3964599988.0
2005-03-10 09:30:00,103.884,103.889,103.781,103.791,3523999997.0
2005-03-10 09:45:00,103.812,103.877,103.766,103.836,3033000002.0
2005-03-10 10:00:00,103.852,104.052,103.818,104.027,3785600015.0
2005-03-10 10:15:00,104.005,104.016,103.898,103.931,3866800016.0
2005-03-10 10:30:00,103.957,104.032,103.94,103.989,2957800002.0
2005-03-10 10:45:00,104.008,104.01,103.93,103.962,3900900003.0
2005-03-10 11:00:00,103.981,104.032,103.895,103.899,3823300006.0
2005-03-10 11:15:00,103.925,103.961,103.887,103.925,3397899988.0
2005-03-10 11:30:00,103.926,104.025,103.907,104.021,3571899984.0
2005-03-10 11:45:00,104.023,104.071,103.991,104.052,3564999981.0
2005-03-10 12:00:00,104.047,104.194,104.044,104.15,4210000001.0
2005-03-10 12:15:00,104.16,104.233,104.121,104.216,4196399988.0
2005-03-10 12:30:00,104.26,104.31,104.194,104.226,3572999998.0
2005-03-10 12:45:00,104.245,104.259,104.154,104.223,4296100021.0
2005-03-10 13:00:00,104.229,104.23,104.129,104.151,3170100020.0
2005-03-10 13:15:00,104.165,104.167,104.089,104.095,3171200031.0
2005-03-10 13:30:00,104.106,104.136,104.009,104.122,4196600007.0
2005-03-10 13:45:00,104.137,104.19,104.06,104.093,3724100011.0
2005-03-10 14:00:00,104.114,104.162,104.078,104.09,3269700025.0
2005-03-10 14:15:00,104.082,104.132,104.002,104.042,3449700006.0
2005-03-10 14:30:00,104.04,104.076,104.0,104.05,3446900016.0
2005-03-10 14:45:00,104.045,104.14,103.998,104.119,3435399991.0
2005-03-10 15:00:00,104.133,104.18,104.092,104.109,3073399997.0
2005-03-10 15:15:00,104.095,104.113,104.028,104.036,3879000015.0
2005-03-10 15:30:00,104.058,104.087,103.999,104.037,3524699997.0
2005-03-10 15:45:00,104.051,104.051,103.913,103.93,4093200008.0
2005-03-10 16:00:00,103.933,104.006,103.903,103.924,3220299996.0
2005-03-10 16:15:00,103.924,103.936,103.853,103.884,3615500008.0
2005-03-10 16:30:00,103.88,103.988,103.87,103.972,4178400003.0
2005-03-10 16:45:00,103.975,104.029,103.96,103.979,3541300003.0
2005-03-10 17:00:00,103.998,104.049,103.977,104.03,3768399996.0
2005-03-10 17:15:00,104.032,104.061,103.955,103.996,3478300017.0
2005-03-10 17:30:00,104.022,104.128,103.997,104.128,3789500009.0
2005-03-10 17:45:00,104.156,104.22,104.136,104.15,3755799986.0
2005-03-10 18:00:00,104.123,104.19,103.952,104.16,26781800146.0
2005-03-10 18:15:00,104.15,104.18,104.051,104.14,23266099910.0
2005-03-10 18:30:00,104.14,104.15,104.073,104.098,22899199999.0
2005-03-10 18:45:00,104.097,104.175,104.052,104.13,21412300032.0
2005-03-10 19:00:00,104.125,104.178,104.07,104.155,13501399989.0
2005-03-10 19:15:00,104.14,104.179,104.1,104.145,20584000003.0
2005-03-10 19:30:00,104.131,104.144,104.107,104.125,14258499971.0
2005-03-10 19:45:00,104.124,104.137,104.054,104.075,13897899990.0
2005-03-10 20:00:00,104.08,104.102,103.99,104.026,14861499989.0
2005-03-10 20:15:00,104.023,104.111,103.97,103.97,17517900030.0
2005-03-10 20:30:00,103.97,104.06,103.97,104.03,14793600011.0
2005-03-10 20:45:00,104.037,104.1,103.935,104.09,18292499997.0
2005-03-10 21:00:00,103.977,104.048,103.919,103.99,13429599980.0
2005-03-10 21:15:00,103.992,104.009,103.915,103.947,19402399992.0
2005-03-10 21:30:00,103.969,104.037,103.956,104.018,9493599997.0
2005-03-10 21:45:00,104.026,104.089,103.992,104.063,7577600005.0
2005-03-10 22:00:00,104.081,104.097,104.008,104.016,7391400031.0
2005-03-10 22:15:00,104.03,104.069,104.002,104.002,6275200019.0
2005-03-10 22:30:00,104.015,104.045,103.701,104.0,5737499988.0
2005-03-10 22:45:00,104.01,104.03,103.983,104.003,4933000019.0
2005-03-10 23:00:00,104.003,104.077,104.003,104.036,3293999995.0
2005-03-10 23:15:00,104.04,104.103,104.011,104.064,3415200001.0
2005-03-10 23:30:00,104.098,104.131,104.062,104.062,3022300006.0
2005-03-10 23:45:00,104.086,104.119,104.06,104.09,3521700000.0
2005-03-11 00:00:00,104.109,104.147,104.051,104.073,3658400002.0
2005-03-11 00:15:00,104.085,104.091,104.016,104.032,2990899999.0
2005-03-11 00:30:00,104.037,104.118,104.037,104.093,3300600014.0
2005-03-11 00:45:00,104.105,104.132,104.051,104.068,3737800001.0
2005-03-11 01:00:00,104.069,104.081,103.966,104.04,3634999999.0
2005-03-11 01:15:00,104.031,104.031,103.929,103.935,2894099976.0
2005-03-11 01:30:00,103.94,104.004,103.85,103.85,3522100013.0
2005-03-11 01:45:00,103.86,103.932,103.829,103.908,3451599995.0
2005-03-11 02:00:00,103.917,104.075,103.909,104.031,3792599999.0
2005-03-11 02:15:00,104.026,104.043,103.955,104.002,3730899993.0
2005-03-11 02:30:00,104.025,104.086,104.004,104.067,3654800006.0
2005-03-11 02:45:00,104.057,104.122,104.049,104.085,3499400011.0
2005-03-11 03:00:00,104.055,104.105,104.024,104.045,3369899993.0
2005-03-11 03:15:00,104.064,104.07,104.003,104.045,3215300010.0
2005-03-11 03:30:00,104.034,104.062,104.006,104.025,3331699994.0
2005-03-11 03:45:00,104.022,104.037,103.966,103.975,3389200006.0
2005-03-11 04:00:00,103.984,104.086,103.974,104.054,3906000009.0
2005-03-11 04:15:00,104.075,104.127,104.057,104.095,3287300018.0
2005-03-11 04:30:00,104.101,104.131,104.045,104.108,3210099985.0
2005-03-11 04:45:00,104.12,104.151,104.03,104.055,3407599990.0
2005-03-11 05:00:00,104.067,104.128,104.045,104.104,2960500003.0
2005-03-11 05:15:00,104.12,104.13,104.076,104.086,3662900008.0
2005-03-11 05:30:00,104.091,104.128,104.079,104.126,4404400023.0
2005-03-11 05:45:00,104.119,104.177,104.093,104.122,3167099985.0
2005-03-11 06:00:00,104.115,104.14,104.102,104.123,3518500008.0
2005-03-11 06:15:00,104.135,104.151,104.087,104.11,3098900006.0
2005-03-11 06:30:00,104.112,104.12,104.057,104.071,3562799989.0
2005-03-11 06:45:00,104.063,104.122,104.057,104.117,2854499978.0
2005-03-11 07:00:00,104.114,104.122,104.068,104.09,3549900008.0
2005-03-11 07:15:00,104.08,104.115,104.051,104.094,3200000004.0
2005-03-11 07:30:00,104.081,104.09,104.034,104.042,3027899987.0
2005-03-11 07:45:00,104.047,104.099,104.034,104.095,3375300020.0
2005-03-11 08:00:00,104.118,104.213,104.082,104.119,3918700008.0
2005-03-11 08:15:00,104.128,104.148,104.089,104.103,3111199981.0
2005-03-11 08:30:00,104.096,104.118,104.07,104.092,3361500010.0
2005-03-11 08:45:00,104.081,104.12,104.068,104.117,3796500022.0
2005-03-11 09:00:00,104.113,104.163,104.073,104.131,3074100017.0
2005-03-11 09:15:00,104.138,104.148,104.085,104.121,2732299998.0
2005-03-11 09:30:00,104.115,104.132,104.083,104.091,2883500005.0
2005-03-11 09:45:00,104.113,104.139,104.069,104.091,3406300004.0
2005-03-11 10:00:00,104.103,104.109,104.038,104.055,3769799998.0
2005-03-11 10:15:00,104.072,104.112,104.042,104.069,3744300007.0
2005-03-11 10:30:00,104.094,104.11,104.048,104.055,3290300000.0
2005-03-11 10:45:00,104.048,104.095,104.018,104.034,3686699978.0
2005-03-11 11:00:00,104.041,104.24,104.037,104.199,3678200024.0
2005-03-11 11:15:00,104.2,104.2,104.108,104.138,2990600012.0
2005-03-11 11:30:00,104.141,104.208,104.141,104.154,2956700011.0
2005-03-11 11:45:00,104.151,104.21,104.114,104.184,3563800013.0
2005-03-11 12:00:00,104.173,104.231,104.164,104.182,4143100010.0
2005-03-11 12:15:00,104.21,104.274,104.178,104.178,3910199984.0
2005-03-11 12:30:00,104.185,104.191,104.139,104.163,3831200002.0
2005-03-11 12:45:00,104.17,104.181,104.127,104.139,3487300013.0
2005-03-11 13:00:00,104.142,104.16,104.102,104.11,2970800007.0
2005-03-11 13:15:00,104.114,104.127,104.06,104.066,3866199999.0
2005-03-11 13:30:00,104.082,104.119,104.058,104.09,3788699997.0
2005-03-11 13:45:00,104.097,104.101,104.047,104.086,3622099990.0
2005-03-11 14:00:00,104.083,104.1,104.037,104.068,3531099994.0
2005-03-11 14:15:00,104.082,104.11,104.034,104.1,3395499996.0
2005-03-11 14:30:00,104.087,104.136,104.066,104.066,3038300005.0
2005-03-11 14:45:00,104.069,104.103,104.031,104.056,3083599976.0
2005-03-11 15:00:00,104.063,104.1,104.005,104.09,3243399998.0
2005-03-11 15:15:00,104.074,104.128,104.042,104.087,3493700004.0
2005-03-11 15:30:00,104.085,104.088,103.711,103.711,3943100025.0
2005-03-11 15:45:00,103.722,104.102,103.704,104.07,3895399979.0
2005-03-11 16:00:00,104.07,104.181,103.996,103.997,3234500006.0
2005-03-11 16:15:00,104.005,104.089,103.902,103.902,2910300001.0
2005-03-11 16:30:00,103.948,103.954,103.787,103.812,3626200009.0
2005-03-11 16:45:00,103.839,103.845,103.761,103.838,3992300003.0
2005-03-11 17:00:00,103.87,103.918,103.775,103.852,4427299989.0
2005-03-11 17:15:00,103.877,103.997,103.862,103.862,3068200015.0
2005-03-11 17:30:00,103.875,103.917,103.791,103.825,3625900008.0
2005-03-11 17:45:00,103.822,103.954,103.778,103.941,3590400014.0
2005-03-11 18:00:00,103.94,103.95,103.814,103.817,23871799862.0
2005-03-11 18:15:00,103.93,103.98,103.824,103.98,24066300102.0
2005-03-11 18:30:00,103.81,103.96,103.804,103.881,22326600044.0
2005-03-11 18:45:00,103.892,103.94,103.851,103.873,20825099997.0
2005-03-11 19:00:00,103.88,103.934,103.833,103.894,13229699998.0
2005-03-11 19:15:00,103.919,103.979,103.866,103.957,17152100048.0
2005-03-11 19:30:00,103.952,103.97,103.867,103.926,14808000004.0
2005-03-11 19:45:00,103.917,103.941,103.874,103.908,13605899998.0
2005-03-11 20:00:00,103.912,103.935,103.84,103.909,14666600036.0
2005-03-11 20:15:00,103.913,103.925,103.875,103.9,16603000034.0
2005-03-11 20:30:00,103.9,103.92,103.824,103.852,16223500037.0
2005-03-11 20:45:00,103.849,103.93,103.828,103.91,20082100061.0
2005-03-11 21:00:00,103.828,103.85,103.801,103.835,13779800015.0
2005-03-11 21:15:00,103.835,103.901,103.829,103.867,18088100007.0
2005-03-11 21:30:00,103.882,103.911,103.824,103.84,9233699981.0
2005-03-11 21:45:00,103.847,103.941,103.844,103.885,7396600004.0
2005-03-11 22:00:00,103.882,103.927,103.476,103.899,7350399965.0
2005-03-11 22:15:00,103.887,103.96,103.848,103.937,5147700010.0
2005-03-11 22:30:00,103.947,103.979,103.911,103.965,6006099985.0
2005-03-11 22:45:00,103.975,104.018,103.935,103.975,5288100011.0
2005-03-11 23:00:00,103.964,104.029,103.956,103.975,3819399995.0
2005-03-11 23:15:00,103.967,104.008,103.947,103.984,3938200009.0
2005-03-11 23:30:00,103.986,103.996,103.939,103.971,3580700013.0
2005-03-11 23:45:00,103.99,103.996,103.937,103.971,3657500020.0
2005-03-14 00:00:00,103.858,103.907,103.801,103.877,3427399994.0
2005-03-14 00:15:00,103.859,103.92,103.802,103.92,3654099980.0
2005-03-14 00:30:00,103.918,103.934,103.881,103.916,3705600021.0
2005-03-14 00:45:00,103.901,103.93,103.88,103.888,3620599989.0
2005-03-14 01:00:00,103.902,103.933,103.786,103.803,3302999986.0
2005-03-14 01:15:00,103.818,103.892,103.808,103.87,3349200004.0
2005-03-14 01:30:00,103.88,103.92,103.844,103.85,3707200007.0
2005-03-14 01:45:00,103.862,103.884,103.694,103.782,4027800016.0
2005-03-14 02:00:00,103.778,103.957,103.759,103.94,3362400008.0
2005-03-14 02:15:00,103.955,103.989,103.893,103.91,3527400002.0
2005-03-14 02:30:00,103.932,104.025,103.904,104.025,4154499984.0
2005-03-14 02:45:00,104.036,104.161,104.004,104.149,3628500010.0
2005-03-14 03:00:00,104.164,104.236,104.14,104.145,3521599991.0
2005-03-14 03:15:00,104.163,104.326,104.136,104.326,3772699990.0
2005-03-14 03:30:00,104.348,104.453,104.316,104.339,3399300012.0
2005-03-14 03:45:00,104.338,104.391,104.293,104.382,3291399991.0
2005-03-14 04:00:00,104.395,104.54,104.395,104.489,3428900009.0
2005-03-14 04:15:00,104.49,104.507,104.395,104.448,3122399999.0
2005-03-14 04:30:00,104.445,104.46,104.394,104.416,2801700015.0
2005-03-14 04:45:00,104.428,104.438,104.366,104.388,3792400004.0
2005-03-14 05:00:00,104.384,104.407,104.345,104.391,3503399993.0
2005-03-14 05:15:00,104.375,104.411,104.358,104.4,3579999987.0
2005-03-14 05:30:00,104.4,104.459,104.4,104.452,4211000001.0
2005-03-14 05:45:00,104.439,104.457,104.341,104.395,3914999985.0
2005-03-14 06:00:00,104.368,104.43,104.367,104.393,3486000011.0
2005-03-14 06:15:00,104.396,104.403,104.347,104.378,2987000027.0
2005-03-14 06:30:00,104.386,104.395,104.342,104.368,3343299992.0
2005-03-14 06:45:00,104.352,104.393,104.343,104.364,2913399986.0
2005-03-14 07:00:00,104.378,104.451,104.347,104.446,4125000005.0
2005-03-14 07:15:00,104.452,104.484,104.422,104.473,3626900026.0
2005-03-14 07:30:00,104.456,104.602,104.443,104.56,3770700000.0
2005-03-14 07:45:00,104.555,104.581,104.518,104.546,3546399987.0
2005-03-14 08:00:00,104.525,104.585,104.51,104.559,3122300004.0
2005-03-14 08:15:00,104.558,104.61,104.555,104.57,3702699985.0
2005-03-14 08:30:00,104.565,104.67,104.525,104.595,3407500007.0
2005-03-14 08:45:00,104.583,104.6,104.573,104.578,4183899989.0
2005-03-14 09:00:00,104.597,104.601,104.522,104.534,4029400015.0
2005-03-14 09:15:00,104.528,104.617,104.512,104.569,2993600004.0
2005-03-14 09:30:00,104.584,104.623,104.527,104.528,3880600010.0
2005-03-14 09:45:00,104.565,104.585,104.512,104.565,3634099983.0
2005-03-14 10:00:00,104.573,104.656,104.56,104.627,3728299986.0
2005-03-14 10:15:00,104.628,104.63,104.558,104.618,3907099976.0
2005-03-14 10:30:00,104.622,104.655,104.602,104.622,3766999990.0
2005-03-14 10:45:00,104.62,104.7,104.61,104.69,3620200011.0
2005-03-14 11:00:00,104.705,104.749,104.659,104.66,4170700009.0
2005-03-14 11:15:00,104.665,104.725,104.632,104.717,3008200005.0
2005-03-14 11:30:00,104.693,104.759,104.69,104.692,3178500019.0
2005-03-14 11:45:00,104.689,104.826,104.689,104.805,3238599997.0
2005-03-14 12:00:00,104.798,104.848,104.797,104.843,3313299996.0
2005-03-14 12:15:00,104.865,104.88,104.779,104.784,3835900017.0
2005-03-14 12:30:00,104.795,104.827,104.769,104.784,2896400002.0
2005-03-14 12:45:00,104.8,104.835,104.773,104.794,4215599993.0
2005-03-14 13:00:00,104.8,104.835,104.783,104.807,2923699999.0
2005-03-14 13:15:00,104.818,104.826,104.771,104.806,3426699998.0
2005-03-14 13:30:00,104.81,104.86,104.795,104.803,3917399978.0
2005-03-14 13:45:00,104.802,104.85,104.791,104.822,3791599994.0
2005-03-14 14:00:00,104.842,104.851,104.763,104.792,3763700015.0
2005-03-14 14:15:00,104.79,104.81,104.654,104.707,3513600000.0
2005-03-14 14:30:00,104.685,104.851,104.685,104.806,3999400002.0
2005-03-14 14:45:00,104.817,104.817,104.738,104.746,2806200005.0
2005-03-14 15:00:00,104.726,104.755,104.648,104.755,3249400007.0
2005-03-14 15:15:00,104.76,104.816,104.742,104.784,3539400007.0
2005-03-14 15:30:00,104.803,104.803,104.643,104.691,3458499995.0
2005-03-14 15:45:00,104.694,104.735,104.599,104.618,3424300007.0
2005-03-14 16:00:00,104.632,104.677,104.607,104.622,3532600005.0
2005-03-14 16:15:00,104.63,104.74,104.627,104.707,3319700016.0
2005-03-14 16:30:00,104.705,104.738,104.662,104.728,3448500018.0
2005-03-14 16:45:00,104.732,104.78,104.708,104.717,3202700013.0
2005-03-14 17:00:00,104.731,104.741,104.688,104.69,3995299978.0
2005-03-14 17:15:00,104.695,104.791,104.688,104.775,3434400012.0
2005-03-14 17:30:00,104.78,104.869,104.76,104.835,3491999995.0
2005-03-14 17:45:00,104.819,104.949,104.819,104.827,4313900035.0
2005-03-14 18:00:00,104.828,105.1,104.806,105.1,18036399998.0
2005-03-14 18:15:00,105.12,105.18,104.895,105.08,24055200164.0
2005-03-14 18:30:00,104.932,105.18,104.897,104.958,23695899985.0
2005-03-14 18:45:00,104.973,105.08,104.916,105.031,20864599946.0
2005-03-14 19:00:00,105.021,105.085,105.01,105.074,13977199985.0
2005-03-14 19:15:00,105.096,105.17,105.059,105.073,18540099960.0
2005-03-14 19:30:00,105.068,105.165,105.068,105.097,14625699998.0
2005-03-14 19:45:00,105.085,105.103,105.029,105.075,14228900009.0
2005-03-14 20:00:00,105.082,105.16,105.06,105.145,14098099982.0
2005-03-14 20:15:00,105.158,105.171,105.094,105.104,15198099998.0
2005-03-14 20:30:00,105.04,105.121,104.99,105.092,13216699996.0
2005-03-14 20:45:00,105.095,105.155,104.94,105.137,18236900020.0
2005-03-14 21:00:00,105.143,105.148,105.054,105.068,13067500026.0
2005-03-14 21:15:00,105.085,105.088,105.002,105.007,18512699959.0
2005-03-14 21:30:00,105.019,105.03,104.962,104.992,8852600019.0
2005-03-14 21:45:00,104.984,105.031,104.915,104.92,7091900033.0
2005-03-14 22:00:00,104.927,104.954,104.9,104.925,6924499986.0
2005-03-14 22:15:00,104.93,104.963,104.901,104.91,4804600009.0
2005-03-14 22:30:00,104.91,104.937,104.895,104.93,5860899971.0
2005-03-14 22:45:00,104.925,104.926,104.868,104.877,4917699995.0
2005-03-14 23:00:00,104.873,104.911,104.818,104.84,3684100022.0
2005-03-14 23:15:00,104.831,104.907,104.831,104.869,3429499979.0
2005-03-14 23:30:00,104.866,104.871,104.798,104.799,3425700004.0
2005-03-14 23:45:00,104.808,104.843,104.782,104.804,3892200010.0
2005-03-15 00:00:00,104.816,104.886,104.812,104.886,3459800011.0
2005-03-15 00:15:00,104.872,104.915,104.845,104.911,3552100008.0
2005-03-15 00:30:00,104.908,104.939,104.888,104.911,3797100008.0
2005-03-15 00:45:00,104.93,104.931,104.851,104.858,3034099996.0
2005-03-15 01:00:00,104.856,104.935,104.851,104.93,3236499995.0
2005-03-15 01:15:00,104.933,104.954,104.886,104.938,3029099978.0
2005-03-15 01:30:00,104.948,104.972,104.924,104.958,3316900002.0
2005-03-15 01:45:00,104.95,104.993,104.937,104.957,3746599985.0
2005-03-15 02:00:00,104.956,104.956,104.839,104.894,3370100035.0
2005-03-15 02:15:00,104.904,104.939,104.784,104.797,2952799980.0
2005-03-15 02:30:00,104.789,104.812,104.744,104.789,3309200013.0
2005-03-15 02:45:00,104.771,104.843,104.734,104.79,3916000003.0
2005-03-15 03:00:00,104.796,104.826,104.78,104.788,3428000004.0
2005-03-15 03:15:00,104.79,104.79,104.669,104.69,3898600009.0
2005-03-15 03:30:00,104.693,104.702,104.63,104.644,3054000013.0
2005-03-15 03:45:00,104.653,104.69,104.638,104.673,3592200018.0
2005-03-15 04:00:00,104.688,104.688,104.626,104.664,3813100012.0
2005-03-15 04:15:00,104.663,104.679,104.63,104.664,3329300018.0
2005-03-15 04:30:00,104.67,104.676,104.617,104.646,3048799997.0
2005-03-15 04:45:00,104.653,104.69,104.629,104.671,3274700023.0
2005-03-15 05:00:00,104.68,104.684,104.628,104.67,3111900006.0
2005-03-15 05:15:00,104.671,104.695,104.636,104.651,3378100019.0
2005-03-15 05:30:00,104.663,104.708,104.644,104.691,3825599991.0
2005-03-15 05:45:00,104.687,104.708,104.657,104.684,3640500001.0
2005-03-15 06:00:00,104.678,104.705,104.659,104.684,3085199998.0
2005-03-15 06:15:00,104.708,104.759,104.697,104.73,3154799990.0
2005-03-15 06:30:00,104.715,104.788,104.709,104.727,3425300009.0
2005-03-15 06:45:00,104.736,104.779,104.722,104.735,3707999984.0
2005-03-15 07:00:00,104.733,104.773,104.716,104.757,3693000024.0
2005-03-15 07:15:00,104.743,104.822,104.731,104.78,3909600006.0
2005-03-15 07:30:00,104.772,104.819,104.772,104.795,3350899994.0
2005-03-15 07:45:00,104.791,104.843,104.754,104.819,2985300012.0
2005-03-15 08:00:00,104.816,104.842,104.777,104.815,3452700009.0
2005-03-15 08:15:00,104.815,104.857,104.794,104.819,3682399989.0
2005-03-15 08:30:00,104.825,104.869,104.775,104.796,3415400001.0
2005-03-15 08:45:00,104.78,104.815,104.731,104.805,3678900001.0
2005-03-15 09:00:00,104.808,104.9,104.786,104.9,3616500004.0
2005-03-15 09:15:00,104.907,104.914,104.866,104.886,3110800001.0
2005-03-15 09:30:00,104.887,104.919,104.849,104.9,3770500009.0
2005-03-15 09:45:00,104.9,104.976,104.893,104.955,2969000016.0
2005-03-15 10:00:00,104.945,104.945,104.77,104.78,3377900007.0
2005-03-15 10:15:00,104.776,104.822,104.723,104.736,3867199990.0
2005-03-15 10:30:00,104.743,104.797,104.694,104.696,3127600002.0
2005-03-15 10:45:00,104.712,104.827,104.683,104.818,3644800004.0
2005-03-15 11:00:00,104.839,104.839,104.704,104.733,3674499995.0
2005-03-15 11:15:00,104.732,104.757,104.7,104.717,3066699999.0
2005-03-15 11:30:00,104.717,104.76,104.694,104.72,3125800001.0
2005-03-15 11:45:00,104.733,104.771,104.695,104.752,3482600000.0
2005-03-15 12:00:00,104.685,104.763,104.673,104.712,3712600012.0
2005-03-15 12:15:00,104.737,104.759,104.683,104.704,3523200017.0
2005-03-15 12:30:00,104.692,104.709,104.595,104.595,3323500004.0
2005-03-15 12:45:00,104.62,104.63,104.481,104.497,3954400004.0
2005-03-15 13:00:00,104.493,104.53,104.458,104.476,3137000020.0
2005-03-15 13:15:00,104.477,104.52,104.446,104.495,3728599999.0
2005-03-15 13:30:00,104.488,104.529,104.456,104.483,3529399987.0
2005-03-15 13:45:00,104.465,104.51,104.446,104.459,3824600009.0
2005-03-15 14:00:00,104.45,104.462,104.381,104.39,3868800003.0
2005-03-15 14:15:00,104.389,104.436,104.352,104.357,3831000004.0
2005-03-15 14:30:00,104.373,104.402,104.307,104.311,3489700005.0
2005-03-15 14:45:00,104.305,104.34,104.289,104.306,3478899997.0
2005-03-15 15:00:00,104.322,104.383,104.258,104.383,2835899993.0
2005-03-15 15:15:00,104.384,104.405,104.301,104.335,3634399982.0
2005-03-15 15:30:00,104.355,104.365,104.183,104.2,3636100019.0
2005-03-15 15:45:00,104.216,104.237,104.141,104.141,3829100006.0
2005-03-15 16:00:00,104.242,104.603,104.157,104.562,3242700003.0
2005-03-15 16:15:00,104.587,104.632,104.426,104.45,3854500003.0
2005-03-15 16:30:00,104.467,104.549,104.382,104.536,3883200013.0
2005-03-15 16:45:00,104.531,104.558,104.467,104.475,3613099991.0
2005-03-15 17:00:00,104.485,104.491,104.324,104.333,4045200010.0
2005-03-15 17:15:00,104.338,104.398,104.335,104.374,3384399999.0
2005-03-15 17:30:00,104.363,104.39,104.307,104.341,2961600002.0
2005-03-15 17:45:00,104.327,104.395,104.324,104.355,3827300013.0
2005-03-15 18:00:00,104.353,104.51,104.346,104.46,22541600051.0
2005-03-15 18:15:00,104.47,104.549,104.4,104.41,25237700021.0
2005-03-15 18:30:00,104.5,104.577,104.41,104.52,22988099980.0
2005-03-15 18:45:00,104.528,104.571,104.494,104.496,20282599963.0
2005-03-15 19:00:00,104.5,104.508,104.34,104.437,14703700053.0
2005-03-15 19:15:00,104.447,104.483,104.35,104.396,19334000002.0
2005-03-15 19:30:00,104.401,104.47,104.369,104.451,15197199994.0
2005-03-15 19:45:00,104.441,104.441,104.32,104.339,13579199971.0
2005-03-15 20:00:00,104.355,104.48,104.309,104.343,15048399973.0
2005-03-15 20:15:00,104.319,104.43,104.319,104.43,16273900030.0
2005-03-15 20:30:00,104.44,104.44,104.381,104.406,14212999974.0
2005-03-15 20:45:00,104.397,104.51,104.381,104.5,20331999944.0
2005-03-15 21:00:00,104.446,104.48,104.426,104.445,13258199973.0
2005-03-15 21:15:00,104.438,104.471,104.398,104.398,17207000005.0
2005-03-15 21:30:00,104.409,104.458,104.402,104.458,9722799980.0
2005-03-15 21:45:00,104.435,104.494,104.423,104.473,7218399998.0
2005-03-15 22:00:00,104.471,104.484,104.442,104.45,7199700001.0
2005-03-15 22:15:00,104.454,104.481,104.435,104.444,5438900002.0
2005-03-15 22:30:00,104.458,104.511,104.446,104.493,6135200019.0
2005-03-15 22:45:00,104.511,104.514,104.426,104.442,4745400012.0
2005-03-15 23:00:00,104.463,104.508,104.449,104.5,3342499996.0
2005-03-15 23:15:00,104.503,104.56,104.486,104.556,3165399987.0
2005-03-15 23:30:00,104.558,104.567,104.488,104.567,3162399995.0
2005-03-15 23:45:00,104.565,104.578,104.503,104.521,3224199994.0
2005-03-16 00:00:00,104.527,104.553,104.488,104.534,3830300015.0
2005-03-16 00:15:00,104.54,104.54,104.459,104.494,4118800010.0
2005-03-16 00:30:00,104.5,104.522,104.479,104.496,3212199995.0
2005-03-16 00:45:00,104.478,104.532,104.435,104.532,3869399994.0
2005-03-16 01:00:00,104.528,104.542,104.481,104.526,3415800008.0
2005-03-16 01:15:00,104.527,104.569,104.499,104.523,3224200000.0
2005-03-16 01:30:00,104.509,104.578,104.496,104.575,2995700016.0
2005-03-16 01:45:00,104.556,104.561,104.504,104.514,3527499998.0
2005-03-16 02:00:00,104.517,104.57,104.494,104.55,3822999996.0
2005-03-16 02:15:00,104.562,104.569,104.518,104.543,2762800014.0
2005-03-16 02:30:00,104.549,104.549,104.493,104.525,3765800008.0
2005-03-16 02:45:00,104.501,104.563,104.443,104.543,3545900004.0
2005-03-16 03:00:00,104.543,104.661,104.534,104.61,3233300013.0
2005-03-16 03:15:00,104.621,104.673,104.599,104.664,3425800018.0
2005-03-16 03:30:00,104.653,104.67,104.599,104.599,3361499990.0
2005-03-16 03:45:00,104.607,104.609,104.542,104.556,3635400016.0
2005-03-16 04:00:00,104.558,104.572,104.47,104.53,3118700004.0
2005-03-16 04:15:00,104.55,104.571,104.492,104.509,3224499993.0
2005-03-16 04:30:00,104.512,104.537,104.447,104.482,3680500010.0
2005-03-16 04:45:00,104.49,104.49,104.423,104.475,3497900001.0
2005-03-16 05:00:00,104.47,104.484,104.407,104.457,3510600023.0
2005-03-16 05:15:00,104.451,104.492,104.439,104.469,3914299999.0
2005-03-16 05:30:00,104.461,104.502,104.434,104.465,3871900005.0
2005-03-16 05:45:00,104.471,104.484,104.424,104.439,3376400022.0
2005-03-16 06:00:00,104.435,104.456,104.411,104.441,3420299991.0
2005-03-16 06:15:00,104.434,104.463,104.405,104.42,3054300011.0
2005-03-16 06:30:00,104.415,104.448,104.372,104.393,2949100010.0
2005-03-16 06:45:00,104.371,104.411,104.363,104.393,3344500002.0
2005-03-16 07:00:00,104.396,104.405,104.331,104.331,3544700008.0
2005-03-16 07:15:00,104.36,104.416,104.348,104.391,3674699992.0
2005-03-16 07:30:00,104.383,104.418,104.368,104.401,3296800006.0
2005-03-16 07:45:00,104.393,104.436,104.363,104.409,3769300003.0
2005-03-16 08:00:00,104.43,104.43,104.324,104.355,3291600000.0
2005-03-16 08:15:00,104.36,104.398,104.349,104.395,3805499999.0
2005-03-16 08:30:00,104.388,104.401,104.297,104.305,3774800002.0
2005-03-16 08:45:00,104.291,104.356,104.259,104.34,3554899986.0
2005-03-16 09:00:00,104.357,104.363,104.284,104.314,3521900011.0
2005-03-16 09:15:00,104.3,104.361,104.258,104.283,3444599991.0
2005-03-16 09:30:00,104.289,104.299,104.239,104.272,3737400026.0
2005-03-16 09:45:00,104.302,104.312,104.226,104.256,3314900011.0
2005-03-16 10:00:00,104.255,104.27,104.204,104.268,3551000004.0
2005-03-16 10:15:00,104.255,104.263,104.212,104.232,3741600013.0
2005-03-16 10:30:00,104.22,104.303,104.214,104.285,3223600027.0
2005-03-16 10:45:00,104.309,104.328,104.243,104.263,3171899998.0
2005-03-16 11:00:00,104.278,104.302,104.205,104.295,3560600008.0
2005-03-16 11:15:00,104.303,104.34,104.226,104.311,3391199974.0
2005-03-16 11:30:00,104.343,104.35,104.168,104.223,3085399971.0
2005-03-16 11:45:00,104.23,104.276,104.179,104.179,3603900003.0
2005-03-16 12:00:00,104.19,104.196,104.127,104.136,4077999995.0
2005-03-16 12:15:00,104.155,104.186,104.108,104.111,3472799995.0
2005-03-16 12:30:00,104.111,104.137,104.072,104.119,3172599984.0
2005-03-16 12:45:00,104.13,104.132,104.072,104.095,3750899992.0
2005-03-16 13:00:00,104.101,104.221,104.083,104.206,3736799994.0
2005-03-16 13:15:00,104.205,104.247,104.152,104.177,2570800001.0
2005-03-16 13:30:00,104.162,104.202,104.078,104.119,4314600018.0
2005-03-16 13:45:00,104.125,104.248,104.07,104.167,3523100018.0
2005-03-16 14:00:00,104.177,104.177,104.043,104.043,2746699988.0
2005-03-16 14:15:00,104.055,104.102,103.987,104.065,3474400015.0
2005-03-16 14:30:00,104.071,104.109,104.048,104.107,3125899990.0
2005-03-16 14:45:00,104.107,104.187,104.086,104.162,3572500009.0
2005-03-16 15:00:00,104.16,104.178,104.093,104.175,3589100004.0
2005-03-16 15:15:00,104.165,104.17,104.064,104.083,4268500014.0
2005-03-16 15:30:00,104.092,104.123,103.901,103.908,3794299981.0
2005-03-16 15:45:00,103.921,103.978,103.882,103.976,3496500002.0
2005-03-16 16:00:00,104.009,104.177,103.967,104.145,3826399983.0
2005-03-16 16:15:00,104.17,104.193,104.092,104.117,3779599993.0
2005-03-16 16:30:00,104.124,104.15,104.076,104.117,3629100018.0
2005-03-16 16:45:00,104.147,104.181,104.103,104.155,2972900022.0
2005-03-16 17:00:00,104.16,104.28,104.138,104.267,3874900026.0
2005-03-16 17:15:00,104.257,104.257,104.168,104.169,3627399980.0
2005-03-16 17:30:00,104.19,104.208,104.068,104.092,3830199999.0
2005-03-16 17:45:00,104.102,104.12,104.036,104.096,4031300000.0
2005-03-16 18:00:00,104.073,104.22,104.062,104.17,25253199897.0
2005-03-16 18:15:00,104.18,104.25,104.061,104.24,21941600050.0
2005-03-16 18:30:00,104.068,104.3,104.05,104.078,22414499954.0
2005-03-16 18:45:00,104.073,104.122,104.066,104.111,19926800007.0
2005-03-16 19:00:00,104.125,104.23,104.113,104.157,14735699957.0
2005-03-16 19:15:00,104.168,104.243,104.146,104.218,20476800046.0
2005-03-16 19:30:00,104.222,104.315,104.208,104.234,14147900004.0
2005-03-16 19:45:00,104.241,104.241,104.184,104.213,14235099990.0
2005-03-16 20:00:00,104.219,104.243,104.17,104.187,15004200026.0
2005-03-16 20:15:00,104.186,104.218,104.15,104.17,16971000020.0
2005-03-16 20:30:00,104.18,104.231,104.163,104.217,17072100016.0
2005-03-16 20:45:00,104.214,104.246,104.13,104.14,16604199941.0
2005-03-16 21:00:00,104.202,104.202,104.15,104.161,10964299962.0
2005-03-16 21:15:00,104.15,104.183,104.138,104.157,18619199949.0
2005-03-16 21:30:00,104.164,104.212,104.088,104.098,8892999994.0
2005-03-16 21:45:00,104.089,104.159,104.087,104.149,7577300037.0
2005-03-16 22:00:00,104.145,104.163,104.108,104.118,6302999996.0
2005-03-16 22:15:00,104.122,104.149,104.093,104.123,5112499980.0
2005-03-16 22:30:00,104.125,104.165,104.123,104.157,6374000047.0
2005-03-16 22:45:00,104.149,104.172,104.11,104.131,5283900006.0
2005-03-16 23:00:00,104.13,104.169,104.114,104.141,3418900006.0
2005-03-16 23:15:00,104.138,104.168,104.117,104.14,4373800002.0
2005-03-16 23:30:00,104.148,104.16,104.109,104.113,3612700004.0
2005-03-16 23:45:00,104.122,104.148,104.089,104.125,3854699980.0
2005-03-17 00:00:00,104.127,104.152,104.097,104.115,3427099989.0
2005-03-17 00:15:00,104.121,104.132,104.038,104.078,3636600001.0
2005-03-17 00:30:00,104.086,104.123,104.044,104.122,4307600007.0
2005-03-17 00:45:00,104.138,104.18,104.121,104.16,3577699983.0
2005-03-17 01:00:00,104.176,104.24,104.156,104.184,3089399984.0
2005-03-17 01:15:00,104.197,104.21,104.155,104.197,3375399995.0
2005-03-17 01:30:00,104.165,104.248,104.145,104.215,3032700003.0
2005-03-17 01:45:00,104.212,104.212,104.149,104.188,3542400025.0
2005-03-17 02:00:00,104.19,104.29,104.176,104.277,3468299994.0
2005-03-17 02:15:00,104.28,104.318,104.257,104.29,3561900011.0
2005-03-17 02:30:00,104.29,104.343,104.27,104.33,3409400001.0
2005-03-17 02:45:00,104.337,104.338,104.271,104.29,4150100013.0
2005-03-17 03:00:00,104.298,104.328,104.252,104.267,3948999988.0
2005-03-17 03:15:00,104.288,104.357,104.259,104.322,3561199987.0
2005-03-17 03:30:00,104.318,104.335,104.263,104.292,3895400004.0
2005-03-17 03:45:00,104.297,104.325,104.255,104.314,3337500000.0
2005-03-17 04:00:00,104.32,104.329,104.268,104.291,3694300002.0
2005-03-17 04:15:00,104.293,104.332,104.281,104.327,3441199989.0
2005-03-17 04:30:00,104.325,104.356,104.303,104.323,3035199998.0
2005-03-17 04:45:00,104.332,104.38,104.311,104.372,3319900000.0
2005-03-17 05:00:00,104.388,104.459,104.36,104.414,3351599991.0
2005-03-17 05:15:00,104.43,104.438,104.387,104.408,3358500003.0
2005-03-17 05:30:00,104.41,104.426,104.39,104.408,4006900001.0
2005-03-17 05:45:00,104.406,104.418,104.367,104.388,3347599998.0
2005-03-17 06:00:00,104.388,104.402,104.322,104.343,3372500016.0
2005-03-17 06:15:00,104.352,104.381,104.318,104.354,3435699995.0
2005-03-17 06:30:00,104.373,104.375,104.268,104.302,4180399988.0
2005-03-17 06:45:00,104.309,104.331,104.272,104.289,3331200001.0
2005-03-17 07:00:00,104.301,104.318,104.27,104.287,3175899994.0
2005-03-17 07:15:00,104.29,104.312,104.247,104.292,3280399987.0
2005-03-17 07:30:00,104.295,104.331,104.264,104.285,3320100003.0
2005-03-17 07:45:00,104.292,104.296,104.204,104.241,3552899997.0
2005-03-17 08:00:00,104.238,104.253,104.171,104.187,3696099990.0
2005-03-17 08:15:00,104.205,104.205,104.135,104.14,3107500012.0
2005-03-17 08:30:00,104.15,104.225,104.125,104.22,3650999997.0
2005-03-17 08:45:00,104.22,104.223,104.161,104.191,3651899993.0
2005-03-17 09:00:00,104.201,104.201,104.147,104.172,3636199989.0
2005-03-17 09:15:00,104.185,104.2,104.124,104.152,3075300013.0
2005-03-17 09:30:00,104.16,104.192,104.089,104.161,3652500018.0
2005-03-17 09:45:00,104.17,104.182,104.135,104.155,3810199996.0
2005-03-17 10:00:00,104.165,104.262,104.145,104.247,3698800006.0
2005-03-17 10:15:00,104.251,104.265,104.191,104.193,3341700017.0
2005-03-17 10:30:00,104.195,104.248,104.18,104.226,3177699990.0
2005-03-17 10:45:00,104.23,104.24,104.188,104.188,3701100000.0
2005-03-17 11:00:00,104.188,104.238,104.172,104.205,3823000017.0
2005-03-17 11:15:00,104.208,104.209,104.108,104.143,2904599994.0
2005-03-17 11:30:00,104.157,104.262,104.114,104.223,3456000020.0
2005-03-17 11:45:00,104.232,104.291,104.205,104.233,3823799984.0
2005-03-17 12:00:00,104.228,104.259,104.19,104.215,3687800001.0
2005-03-17 12:15:00,104.237,104.351,104.19,104.329,3749600002.0
2005-03-17 12:30:00,104.351,104.376,104.302,104.302,2838600010.0
2005-03-17 12:45:00,104.339,104.368,104.291,104.337,4158099992.0
2005-03-17 13:00:00,104.332,104.353,104.312,104.325,3580899999.0
2005-03-17 13:15:00,104.327,104.346,104.297,104.342,3589199988.0
2005-03-17 13:30:00,104.363,104.387,104.319,104.352,3392099981.0
2005-03-17 13:45:00,104.364,104.364,104.305,104.319,4107800002.0
2005-03-17 14:00:00,104.334,104.351,104.281,104.33,3597100026.0
2005-03-17 14:15:00,104.332,104.368,104.305,104.313,3816999991.0
2005-03-17 14:30:00,104.314,104.324,104.25,104.283,3959500002.0
2005-03-17 14:45:00,104.289,104.394,104.278,104.328,3188199993.0
2005-03-17 15:00:00,104.334,104.427,104.322,104.419,3370099982.0
2005-03-17 15:15:00,104.42,104.596,104.371,104.543,3360600000.0
2005-03-17 15:30:00,104.558,104.67,104.537,104.666,3854499992.0
2005-03-17 15:45:00,104.682,104.776,104.652,104.739,3360399990.0
2005-03-17 16:00:00,104.722,104.86,104.713,104.746,3341199994.0
2005-03-17 16:15:00,104.748,104.751,104.589,104.622,3202599997.0
2005-03-17 16:30:00,104.613,104.728,104.572,104.686,3755899993.0
2005-03-17 16:45:00,104.69,104.733,104.638,104.659,3997699984.0
2005-03-17 17:00:00,104.667,104.716,104.55,104.594,4009500014.0
2005-03-17 17:15:00,104.583,104.61,104.537,104.562,3348200014.0
2005-03-17 17:30:00,104.558,104.589,104.498,104.505,2489099989.0
2005-03-17 17:45:00,104.507,104.576,104.495,104.503,3522299987.0
2005-03-17 18:00:00,104.491,104.56,104.47,104.49,28576900035.0
2005-03-17 18:15:00,104.5,104.61,104.5,104.53,23926999984.0
2005-03-17 18:30:00,104.582,104.589,104.47,104.55,23236799938.0
2005-03-17 18:45:00,104.551,104.597,104.53,104.585,22265200002.0
2005-03-17 19:00:00,104.602,104.64,104.449,104.468,16151100037.0
2005-03-17 19:15:00,104.491,104.63,104.477,104.518,17936800039.0
2005-03-17 19:30:00,104.522,104.598,104.466,104.583,15184399978.0
2005-03-17 19:45:00,104.595,104.622,104.56,104.587,14521399993.0
2005-03-17 20:00:00,104.598,104.661,104.58,104.635,14723799994.0
2005-03-17 20:15:00,104.625,104.647,104.587,104.62,14999499987.0
2005-03-17 20:30:00,104.63,104.646,104.591,104.644,15892300030.0
2005-03-17 20:45:00,104.639,104.642,104.577,104.58,16615500023.0
2005-03-17 21:00:00,104.57,104.662,104.57,104.64,12803499984.0
2005-03-17 21:15:00,104.63,104.649,104.597,104.61,18239900004.0
2005-03-17 21:30:00,104.626,104.634,104.57,104.621,9709600028.0
2005-03-17 21:45:00,104.624,104.661,104.564,104.564,7363899982.0
2005-03-17 22:00:00,104.579,104.58,104.5,104.5,6687899987.0
2005-03-17 22:15:00,104.505,104.568,104.498,104.524,5155799991.0
2005-03-17 22:30:00,104.537,104.558,104.516,104.537,6986600001.0
2005-03-17 22:45:00,104.547,104.568,104.501,104.54,5324299998.0
2005-03-17 23:00:00,104.515,104.545,104.487,104.504,3628300020.0
2005-03-17 23:15:00,104.502,104.526,104.484,104.515,3199200018.0
2005-03-17 23:30:00,104.506,104.529,104.465,104.519,3149100004.0
2005-03-17 23:45:00,104.53,104.54,104.49,104.513,3093500010.0
2005-03-18 00:00:00,104.505,104.541,104.482,104.513,3297600000.0
2005-03-18 00:15:00,104.533,104.573,104.509,104.536,3845300001.0
2005-03-18 00:30:00,104.533,104.54,104.481,104.491,3969900008.0
2005-03-18 00:45:00,104.502,104.54,104.492,104.495,2941600002.0
2005-03-18 01:00:00,104.512,104.537,104.49,104.525,3034800006.0
2005-03-18 01:15:00,104.518,104.534,104.485,104.515,2929000001.0
2005-03-18 01:30:00,104.505,104.538,104.485,104.498,3246199987.0
2005-03-18 01:45:00,104.511,104.548,104.467,104.528,3389300010.0
2005-03-18 02:00:00,104.527,104.701,104.523,104.668,3746700010.0
2005-03-18 02:15:00,104.665,104.694,104.605,104.64,3135799991.0
2005-03-18 02:30:00,104.65,104.67,104.602,104.663,3566500016.0
2005-03-18 02:45:00,104.659,104.73,104.605,104.69,3960899982.0
2005-03-18 03:00:00,104.69,104.697,104.626,104.635,3585099994.0
2005-03-18 03:15:00,104.657,104.671,104.6,104.625,3270300006.0
2005-03-18 03:30:00,104.628,104.671,104.598,104.627,3530899993.0
2005-03-18 03:45:00,104.613,104.657,104.599,104.622,3987299955.0
2005-03-18 04:00:00,104.614,104.639,104.58,104.599,3596199991.0
2005-03-18 04:15:00,104.598,104.609,104.544,104.589,3371000016.0
2005-03-18 04:30:00,104.584,104.6,104.55,104.568,2915399991.0
2005-03-18 04:45:00,104.575,104.602,104.544,104.581,3541299998.0
2005-03-18 05:00:00,104.562,104.605,104.56,104.595,3255100007.0
2005-03-18 05:15:00,104.601,104.66,104.585,104.641,3606599995.0
2005-03-18 05:30:00,104.649,104.663,104.629,104.646,4027700002.0
2005-03-18 05:45:00,104.65,104.66,104.619,104.65,3117199990.0
2005-03-18 06:00:00,104.635,104.696,104.623,104.685,3089499998.0
2005-03-18 06:15:00,104.666,104.731,104.666,104.718,3345500007.0
2005-03-18 06:30:00,104.723,104.728,104.682,104.725,4071099987.0
2005-03-18 06:45:00,104.71,104.751,104.673,104.727,2667000007.0
2005-03-18 07:00:00,104.737,104.756,104.706,104.74,3832500000.0
2005-03-18 07:15:00,104.733,104.788,104.706,104.77,3475899991.0
2005-03-18 07:30:00,104.763,104.79,104.721,104.748,2831999993.0
2005-03-18 07:45:00,104.755,104.777,104.721,104.747,3943000023.0
2005-03-18 08:00:00,104.753,104.78,104.725,104.757,3708800008.0
2005-03-18 08:15:00,104.768,104.807,104.754,104.799,3472900026.0
2005-03-18 08:30:00,104.813,104.83,104.763,104.801,3293400003.0
2005-03-18 08:45:00,104.794,104.839,104.785,104.817,3737800004.0
2005-03-18 09:00:00,104.821,104.86,104.811,104.853,3219499970.0
2005-03-18 09:15:00,104.852,104.872,104.797,104.865,3060200002.0
2005-03-18 09:30:00,104.874,104.888,104.775,104.799,3718100010.0
2005-03-18 09:45:00,104.803,104.838,104.78,104.802,3040900011.0
2005-03-18 10:00:00,104.81,104.829,104.785,104.8,3413200005.0
2005-03-18 10:15:00,104.799,104.811,104.61,104.652,4034400009.0
2005-03-18 10:30:00,104.659,104.674,104.579,104.654,3148299983.0
2005-03-18 10:45:00,104.66,104.809,104.66,104.759,3192400016.0
2005-03-18 11:00:00,104.78,104.852,104.778,104.845,3769700006.0
2005-03-18 11:15:00,104.846,104.865,104.8,104.832,2879000010.0
2005-03-18 11:30:00,104.83,104.839,104.785,104.83,2985799993.0
2005-03-18 11:45:00,104.84,104.883,104.796,104.8,3863500005.0
2005-03-18 12:00:00,104.803,104.83,104.776,104.808,3606399996.0
2005-03-18 12:15:00,104.821,104.868,104.785,104.798,3062299998.0
2005-03-18 12:30:00,104.811,104.919,104.784,104.902,3034499991.0
2005-03-18 12:45:00,104.93,104.972,104.881,104.895,4054099981.0
2005-03-18 13:00:00,104.9,104.93,104.864,104.897,3579600004.0
2005-03-18 13:15:00,104.913,104.936,104.831,104.849,3445099986.0
2005-03-18 13:30:00,104.86,104.872,104.819,104.846,3777400022.0
2005-03-18 13:45:00,104.843,104.869,104.806,104.848,2980299997.0
2005-03-18 14:00:00,104.871,104.918,104.836,104.878,3179500006.0
2005-03-18 14:15:00,104.9,104.919,104.847,104.847,3959700008.0
2005-03-18 14:30:00,104.863,104.919,104.813,104.905,3571299996.0
2005-03-18 14:45:00,104.903,104.915,104.826,104.908,3482100002.0
2005-03-18 15:00:00,104.917,105.032,104.834,104.843,3188999989.0
2005-03-18 15:15:00,104.85,104.94,104.833,104.87,3904100005.0
2005-03-18 15:30:00,104.87,104.877,104.796,104.865,3106399996.0
2005-03-18 15:45:00,104.852,104.879,104.822,104.851,3906800017.0
2005-03-18 16:00:00,104.863,104.881,104.784,104.822,3052299989.0
2005-03-18 16:15:00,104.833,104.911,104.817,104.849,3371999981.0
2005-03-18 16:30:00,104.868,104.968,104.836,104.843,3589700011.0
2005-03-18 16:45:00,104.847,104.906,104.736,104.843,3571299996.0
2005-03-18 17:00:00,104.848,104.902,104.798,104.847,3866900012.0
2005-03-18 17:15:00,104.85,104.927,104.839,104.904,3372499997.0
2005-03-18 17:30:00,104.898,104.912,104.865,104.892,3435299993.0
2005-03-18 17:45:00,104.9,104.915,104.841,104.854,3468999997.0
2005-03-18 18:00:00,104.852,104.852,104.62,104.68,23001799966.0
2005-03-18 18:15:00,104.69,104.8,104.65,104.68,21748000043.0
2005-03-18 18:30:00,104.757,104.777,104.69,104.7,20487199950.0
2005-03-18 18:45:00,104.706,104.76,104.646,104.693,18136400024.0
2005-03-18 19:00:00,104.718,104.73,104.616,104.667,14669000014.0
2005-03-18 19:15:00,104.672,104.73,104.642,104.691,16273100023.0
2005-03-18 19:30:00,104.675,104.73,104.661,104.675,14655200020.0
2005-03-18 19:45:00,104.669,104.779,104.668,104.729,14235599936.0
2005-03-18 20:00:00,104.732,104.741,104.686,104.713,14864100038.0
2005-03-18 20:15:00,104.715,104.77,104.669,104.76,16814000016.0
2005-03-18 20:30:00,104.75,104.771,104.71,104.727,18884499969.0
2005-03-18 20:45:00,104.735,104.78,104.706,104.74,18700199961.0
2005-03-18 21:00:00,104.73,104.756,104.698,104.72,12265300020.0
2005-03-18 21:15:00,104.716,104.763,104.686,104.729,18145699954.0
2005-03-18 21:30:00,104.75,104.772,104.709,104.771,9705900049.0
2005-03-18 21:45:00,104.783,104.783,104.716,104.716,6998999998.0
2005-03-18 22:00:00,104.713,104.713,104.639,104.682,7268199994.0
2005-03-18 22:15:00,104.672,104.709,104.66,104.689,5084000002.0
2005-03-18 22:30:00,104.692,104.715,104.668,104.698,6064900004.0
2005-03-18 22:45:00,104.684,104.727,104.664,104.675,4908000001.0
2005-03-18 23:00:00,104.683,104.707,104.66,104.705,3323499994.0
2005-03-18 23:15:00,104.715,104.74,104.689,104.713,3517200005.0
2005-03-18 23:30:00,104.706,104.73,104.672,104.703,3133999979.0
2005-03-18 23:45:00,104.712,104.741,104.69,104.718,3249899982.0
2005-03-21 00:00:00,104.743,104.751,104.715,104.717,3201899998.0
2005-03-21 00:15:00,104.752,104.782,104.714,104.749,4089300005.0
2005-03-21 00:30:00,104.726,104.768,104.719,104.746,3673099994.0
2005-03-21 00:45:00,104.74,104.766,104.723,104.735,3423500021.0
2005-03-21 01:00:00,104.734,104.791,104.729,104.749,3726499984.0
2005-03-21 01:15:00,104.747,104.773,104.723,104.737,3223500001.0
2005-03-21 01:30:00,104.737,104.752,104.673,104.715,3533899989.0
2005-03-21 01:45:00,104.699,104.764,104.673,104.678,3459400004.0
2005-03-21 02:00:00,104.663,104.71,104.638,104.653,3470699979.0
2005-03-21 02:15:00,104.666,104.729,104.639,104.723,3783199998.0
2005-03-21 02:30:00,104.723,104.766,104.696,104.742,3586999976.0
2005-03-21 02:45:00,104.734,104.764,104.711,104.733,3724399994.0
2005-03-21 03:00:00,104.722,104.804,104.722,104.804,3378099982.0
2005-03-21 03:15:00,104.82,104.841,104.793,104.8,3469499998.0
2005-03-21 03:30:00,104.795,104.879,104.795,104.876,3168900011.0
2005-03-21 03:45:00,104.878,104.917,104.851,104.905,3464000026.0
2005-03-21 04:00:00,104.916,104.983,104.902,104.96,3340600025.0
2005-03-21 04:15:00,104.953,104.983,104.896,104.933,3015400007.0
2005-03-21 04:30:00,104.932,104.951,104.897,104.937,2877999998.0
2005-03-21 04:45:00,104.948,105.063,104.938,105.013,2839399997.0
2005-03-21 05:00:00,105.027,105.051,104.991,105.003,3895199996.0
2005-03-21 05:15:00,104.995,105.074,104.952,104.984,3924900006.0
2005-03-21 05:30:00,104.99,104.99,104.855,104.855,3509900001.0
2005-03-21 05:45:00,104.868,104.976,104.852,104.938,3013300001.0
2005-03-21 06:00:00,104.925,104.936,104.87,104.895,3654199986.0
2005-03-21 06:15:00,104.907,104.934,104.879,104.914,3779399991.0
2005-03-21 06:30:00,104.921,104.942,104.874,104.904,3470800008.0
2005-03-21 06:45:00,104.89,104.924,104.877,104.908,3344700032.0
2005-03-21 07:00:00,104.9,104.912,104.867,104.896,3325999988.0
2005-03-21 07:15:00,104.893,104.95,104.885,104.943,3065400014.0
2005-03-21 07:30:00,104.935,104.961,104.906,104.922,3312300006.0
2005-03-21 07:45:00,104.927,104.958,104.899,104.928,3477299994.0
2005-03-21 08:00:00,104.952,104.97,104.895,104.895,3330399996.0
2005-03-21 08:15:00,104.898,104.938,104.876,104.912,3434299997.0
2005-03-21 08:30:00,104.9,104.916,104.851,104.851,3463099999.0
2005-03-21 08:45:00,104.842,104.87,104.817,104.839,3525699984.0
2005-03-21 09:00:00,104.853,104.855,104.735,104.741,3386400008.0
2005-03-21 09:15:00,104.76,104.823,104.743,104.822,2464199999.0
2005-03-21 09:30:00,104.829,104.952,104.787,104.924,3593799991.0
2005-03-21 09:45:00,104.918,105.076,104.89,105.028,3602699994.0
2005-03-21 10:00:00,105.047,105.067,104.982,105.022,3120199992.0
2005-03-21 10:15:00,105.021,105.126,104.988,105.124,4167300008.0
2005-03-21 10:30:00,105.135,105.177,105.103,105.104,3153399988.0
2005-03-21 10:45:00,105.122,105.181,105.103,105.137,3108100022.0
2005-03-21 11:00:00,105.138,105.27,105.116,105.199,3892700005.0
2005-03-21 11:15:00,105.193,105.222,105.166,105.215,3073699986.0
2005-03-21 11:30:00,105.214,105.243,105.154,105.183,3245900000.0
2005-03-21 11:45:00,105.178,105.229,105.139,105.207,3497399983.0
2005-03-21 12:00:00,105.216,105.235,105.16,105.21,3887300010.0
2005-03-21 12:15:00,105.22,105.255,105.181,105.184,3476499995.0
2005-03-21 12:30:00,105.176,105.248,105.17,105.239,3972899998.0
2005-03-21 12:45:00,105.246,105.263,105.195,105.225,3751100004.0
2005-03-21 13:00:00,105.233,105.264,105.197,105.2,3112500009.0
2005-03-21 13:15:00,105.235,105.333,105.209,105.308,3517799983.0
2005-03-21 13:30:00,105.318,105.318,105.202,105.209,3870199996.0
2005-03-21 13:45:00,105.237,105.369,105.184,105.346,3482000002.0
2005-03-21 14:00:00,105.376,105.376,105.314,105.353,3550599992.0
2005-03-21 14:15:00,105.369,105.369,105.257,105.263,3375599982.0
2005-03-21 14:30:00,105.265,105.305,105.226,105.293,3546200019.0
2005-03-21 14:45:00,105.289,105.383,105.257,105.257,3030500031.0
2005-03-21 15:00:00,105.255,105.374,105.222,105.37,3311800000.0
2005-03-21 15:15:00,105.39,105.473,105.372,105.46,3401799996.0
2005-03-21 15:30:00,105.46,105.469,105.385,105.394,3386200002.0
2005-03-21 15:45:00,105.402,105.475,105.322,105.351,3351400021.0
2005-03-21 16:00:00,105.384,105.39,105.246,105.283,3607300012.0
2005-03-21 16:15:00,105.278,105.327,105.199,105.31,4150399986.0
2005-03-21 16:30:00,105.335,105.359,105.302,105.32,3317800005.0
2005-03-21 16:45:00,105.32,105.376,105.314,105.35,3371100008.0
2005-03-21 17:00:00,105.35,105.35,105.256,105.27,3594100010.0
2005-03-21 17:15:00,105.265,105.29,105.138,105.169,3429800010.0
2005-03-21 17:30:00,105.164,105.172,105.003,105.058,2862099999.0
2005-03-21 17:45:00,105.076,105.1,104.999,105.026,3319300003.0
2005-03-21 18:00:00,105.023,105.28,104.994,105.28,25894999910.0
2005-03-21 18:15:00,105.27,105.27,105.01,105.2,28634800080.0
2005-03-21 18:30:00,105.04,105.22,105.039,105.138,22900100028.0
2005-03-21 18:45:00,105.138,105.151,105.031,105.086,20133600009.0
2005-03-21 19:00:00,105.098,105.268,105.092,105.257,14728399950.0
2005-03-21 19:15:00,105.252,105.257,105.13,105.176,18277100036.0
2005-03-21 19:30:00,105.182,105.212,105.142,105.165,15577999995.0
2005-03-21 19:45:00,105.164,105.233,105.132,105.205,13628599998.0
2005-03-21 20:00:00,105.218,105.218,105.07,105.154,15421700003.0
2005-03-21 20:15:00,105.155,105.181,105.08,105.09,17163800025.0
2005-03-21 20:30:00,105.08,105.149,105.06,105.087,16655399993.0
2005-03-21 20:45:00,105.095,105.15,105.01,105.033,19118299982.0
2005-03-21 21:00:00,105.08,105.11,105.027,105.075,12968799987.0
2005-03-21 21:15:00,105.076,105.102,105.054,105.067,18355199957.0
2005-03-21 21:30:00,105.088,105.103,105.042,105.09,9475000020.0
2005-03-21 21:45:00,105.088,105.171,105.07,105.075,6682299990.0
2005-03-21 22:00:00,105.087,105.102,105.023,105.042,7035800012.0
2005-03-21 22:15:00,105.052,105.067,105.008,105.017,5284900012.0
2005-03-21 22:30:00,105.034,105.071,105.018,105.065,5975199991.0
2005-03-21 22:45:00,105.051,105.086,105.029,105.05,5169999987.0
2005-03-21 23:00:00,105.05,105.101,105.05,105.068,3304899988.0
2005-03-21 23:15:00,105.083,105.111,105.055,105.111,2996999994.0
2005-03-21 23:30:00,105.093,105.151,105.09,105.132,2870600006.0
2005-03-21 23:45:00,105.145,105.181,105.128,105.158,3277200011.0
2005-03-22 00:00:00,105.165,105.169,105.11,105.124,3444799998.0
2005-03-22 00:15:00,105.118,105.179,105.098,105.131,3287900021.0
2005-03-22 00:30:00,105.17,105.191,105.141,105.158,3539299992.0
2005-03-22 00:45:00,105.152,105.175,105.122,105.15,3206699999.0
2005-03-22 01:00:00,105.17,105.24,105.151,105.197,3238199997.0
2005-03-22 01:15:00,105.207,105.263,105.192,105.243,3702600002.0
2005-03-22 01:30:00,105.238,105.246,105.161,105.204,3373599994.0
2005-03-22 01:45:00,105.22,105.238,105.159,105.177,3406400004.0
2005-03-22 02:00:00,105.19,105.225,105.145,105.217,4112899992.0
2005-03-22 02:15:00,105.225,105.237,105.128,105.179,3573100011.0
2005-03-22 02:30:00,105.191,105.238,105.165,105.22,3756200027.0
2005-03-22 02:45:00,105.212,105.231,105.135,105.18,3295299993.0
2005-03-22 03:00:00,105.186,105.197,105.157,105.173,3126199999.0
2005-03-22 03:15:00,105.189,105.199,105.156,105.188,3611499995.0
2005-03-22 03:30:00,105.166,105.2,105.114,105.14,3018099982.0
2005-03-22 03:45:00,105.143,105.143,105.082,105.121,2747799989.0
2005-03-22 04:00:00,105.133,105.158,105.065,105.083,3728800018.0
2005-03-22 04:15:00,105.09,105.124,105.069,105.109,3649199990.0
2005-03-22 04:30:00,105.104,105.123,105.036,105.06,3370300029.0
2005-03-22 04:45:00,105.075,105.077,105.001,105.045,3463799998.0
2005-03-22 05:00:00,105.052,105.1,105.029,105.1,3439799993.0
2005-03-22 05:15:00,105.07,105.108,105.045,105.047,3599299977.0
2005-03-22 05:30:00,105.062,105.062,105.014,105.041,3890100000.0
2005-03-22 05:45:00,105.046,105.054,105.017,105.04,3270000003.0
2005-03-22 06:00:00,105.033,105.053,105.007,105.05,3549199992.0
2005-03-22 06:15:00,105.048,105.11,105.033,105.095,3491699984.0
2005-03-22 06:30:00,105.085,105.127,105.059,105.122,3306599991.0
2005-03-22 06:45:00,105.118,105.15,105.091,105.15,3214199995.0
2005-03-22 07:00:00,105.127,105.138,105.081,105.112,3421299985.0
2005-03-22 07:15:00,105.118,105.147,105.098,105.142,3264300009.0
2005-03-22 07:30:00,105.147,105.168,105.126,105.151,3140700017.0
2005-03-22 07:45:00,105.145,105.145,105.055,105.079,3401800013.0
2005-03-22 08:00:00,105.065,105.101,105.035,105.056,3685500014.0
2005-03-22 08:15:00,105.071,105.091,105.034,105.076,3885700005.0
2005-03-22 08:30:00,105.088,105.123,105.066,105.1,3844300007.0
2005-03-22 08:45:00,105.093,105.099,104.977,105.038,3626100011.0
2005-03-22 09:00:00,105.035,105.056,104.957,104.997,3491199990.0
2005-03-22 09:15:00,105.014,105.07,104.976,105.059,3339700021.0
2005-03-22 09:30:00,105.069,105.1,104.995,105.029,2915199995.0
2005-03-22 09:45:00,105.045,105.054,104.887,104.901,3509399987.0
2005-03-22 10:00:00,104.925,105.001,104.897,104.992,3472500002.0
2005-03-22 10:15:00,104.985,105.077,104.947,105.045,3848100015.0
2005-03-22 10:30:00,105.05,105.067,104.988,105.026,3890199999.0
2005-03-22 10:45:00,105.042,105.062,105.017,105.036,3087400010.0
2005-03-22 11:00:00,105.045,105.059,105.004,105.044,3639500022.0
2005-03-22 11:15:00,105.041,105.085,105.007,105.054,3329300001.0
2005-03-22 11:30:00,105.057,105.151,105.057,105.141,2993300011.0
2005-03-22 11:45:00,105.142,105.158,105.051,105.063,3653700004.0
2005-03-22 12:00:00,105.068,105.087,104.998,105.0,3581800011.0
2005-03-22 12:15:00,104.997,105.018,104.939,104.965,3490200028.0
2005-03-22 12:30:00,104.961,104.99,104.907,104.931,3784400002.0
2005-03-22 12:45:00,104.938,104.953,104.855,104.945,4292400020.0
2005-03-22 13:00:00,104.958,104.964,104.857,104.902,2975500022.0
2005-03-22 13:15:00,104.905,104.92,104.825,104.914,3510800013.0
2005-03-22 13:30:00,104.912,104.937,104.862,104.898,3836399998.0
2005-03-22 13:45:00,104.907,104.939,104.872,104.902,3654300000.0
2005-03-22 14:00:00,104.902,104.941,104.873,104.892,3903800007.0
2005-03-22 14:15:00,104.896,104.971,104.862,104.964,4267000018.0
2005-03-22 14:30:00,104.973,104.978,104.932,104.94,3359299999.0
2005-03-22 14:45:00,104.945,104.998,104.928,104.977,3346100003.0
2005-03-22 15:00:00,104.997,105.079,104.991,105.064,3479899970.0
2005-03-22 15:15:00,105.061,105.128,105.022,105.059,3255200005.0
2005-03-22 15:30:00,105.058,105.058,104.953,104.971,3688199989.0
2005-03-22 15:45:00,104.992,105.027,104.939,105.006,3449400013.0
2005-03-22 16:00:00,105.02,105.1,104.964,104.966,3314600002.0
2005-03-22 16:15:00,104.984,105.015,104.964,104.991,3832899996.0
2005-03-22 16:30:00,104.988,105.008,104.928,104.928,3648199989.0
2005-03-22 16:45:00,104.954,104.983,104.896,104.951,3440700016.0
2005-03-22 17:00:00,104.95,105.02,104.895,104.991,4124499986.0
2005-03-22 17:15:00,105.003,105.003,104.933,104.975,3480300003.0
2005-03-22 17:30:00,104.972,104.979,104.918,104.934,3089499977.0
2005-03-22 17:45:00,104.925,104.996,104.925,104.961,3178100005.0
2005-03-22 18:00:00,104.96,105.04,104.96,105.03,28251900062.0
2005-03-22 18:15:00,105.04,105.1,104.849,105.1,29649799940.0
2005-03-22 18:30:00,104.998,105.1,104.95,104.95,24190900014.0
2005-03-22 18:45:00,104.958,104.997,104.945,104.975,20646800027.0
2005-03-22 19:00:00,104.975,105.09,104.97,104.999,14710500001.0
2005-03-22 19:15:00,105.02,105.092,104.94,105.077,19550999995.0
2005-03-22 19:30:00,105.082,105.102,105.008,105.048,15874000021.0
2005-03-22 19:45:00,105.056,105.094,105.028,105.065,13777400017.0
2005-03-22 20:00:00,105.07,105.101,105.038,105.075,14743400034.0
2005-03-22 20:15:00,105.093,105.3,105.043,105.28,17453499972.0
2005-03-22 20:30:00,105.27,105.37,105.007,105.035,15778899964.0
2005-03-22 20:45:00,105.035,105.51,105.007,105.46,17840399999.0
2005-03-22 21:00:00,105.45,105.47,105.029,105.038,12114299962.0
2005-03-22 21:15:00,105.053,105.63,104.94,105.252,18017499997.0
2005-03-22 21:30:00,105.257,105.381,105.237,105.373,8855299970.0
2005-03-22 21:45:00,105.393,105.49,105.326,105.42,7695999991.0
2005-03-22 22:00:00,105.438,105.661,105.394,105.585,7123800013.0
2005-03-22 22:15:00,105.574,105.639,105.531,105.584,5078100014.0
2005-03-22 22:30:00,105.623,105.646,105.574,105.634,5822299995.0
2005-03-22 22:45:00,105.64,105.64,105.519,105.519,5244200002.0
2005-03-22 23:00:00,105.525,105.577,105.486,105.539,3557299999.0
2005-03-22 23:15:00,105.524,105.567,105.502,105.532,3619499994.0
2005-03-22 23:30:00,105.555,105.568,105.506,105.533,3424700015.0
2005-03-22 23:45:00,105.56,105.612,105.524,105.577,3541300000.0
2005-03-23 00:00:00,105.585,105.657,105.579,105.633,3319200001.0
2005-03-23 00:15:00,105.652,105.666,105.551,105.576,3858099993.0
2005-03-23 00:30:00,105.587,105.613,105.548,105.556,3930199995.0
2005-03-23 00:45:00,105.565,105.577,105.499,105.514,3401999992.0
2005-03-23 01:00:00,105.525,105.591,105.51,105.575,2898000003.0
2005-03-23 01:15:00,105.592,105.595,105.539,105.549,3523300005.0
2005-03-23 01:30:00,105.547,105.588,105.5,105.515,2885800002.0
2005-03-23 01:45:00,105.517,105.607,105.481,105.563,3639899983.0
2005-03-23 02:00:00,105.571,105.619,105.525,105.539,3641500027.0
2005-03-23 02:15:00,105.543,105.546,105.476,105.509,3485399992.0
2005-03-23 02:30:00,105.509,105.511,105.425,105.433,3614700004.0
2005-03-23 02:45:00,105.42,105.47,105.379,105.411,3822499998.0
2005-03-23 03:00:00,105.393,105.436,105.314,105.432,3847600000.0
2005-03-23 03:15:00,105.451,105.463,105.405,105.431,3380299984.0
2005-03-23 03:30:00,105.427,105.462,105.39,105.439,3422499986.0
2005-03-23 03:45:00,105.454,105.516,105.421,105.426,3699999992.0
2005-03-23 04:00:00,105.439,105.475,105.386,105.413,3633399998.0
2005-03-23 04:15:00,105.411,105.445,105.377,105.404,3142600010.0
2005-03-23 04:30:00,105.394,105.422,105.38,105.385,3799400011.0
2005-03-23 04:45:00,105.383,105.439,105.368,105.439,3069499994.0
2005-03-23 05:00:00,105.438,105.445,105.379,105.414,3791900039.0
2005-03-23 05:15:00,105.419,105.425,105.378,105.396,3433599996.0
2005-03-23 05:30:00,105.398,105.407,105.373,105.399,3640499997.0
2005-03-23 05:45:00,105.412,105.412,105.345,105.396,3475299992.0
2005-03-23 06:00:00,105.388,105.41,105.352,105.394,3179400011.0
2005-03-23 06:15:00,105.389,105.429,105.364,105.376,3518599994.0
2005-03-23 06:30:00,105.376,105.396,105.301,105.333,2778999999.0
2005-03-23 06:45:00,105.344,105.361,105.291,105.296,3858399995.0
2005-03-23 07:00:00,105.303,105.359,105.283,105.304,3573600007.0
2005-03-23 07:15:00,105.308,105.32,105.272,105.308,3173299998.0
2005-03-23 07:30:00,105.297,105.336,105.293,105.304,3488800009.0
2005-03-23 07:45:00,105.313,105.318,105.255,105.304,3599499990.0
2005-03-23 08:00:00,105.322,105.335,105.255,105.261,3386599996.0
2005-03-23 08:15:00,105.261,105.308,105.238,105.308,3005000016.0
2005-03-23 08:30:00,105.284,105.355,105.272,105.328,3873800014.0
2005-03-23 08:45:00,105.329,105.357,105.303,105.335,4140400016.0
2005-03-23 09:00:00,105.346,105.358,105.278,105.278,3420000001.0
2005-03-23 09:15:00,105.288,105.339,105.258,105.298,3566000009.0
2005-03-23 09:30:00,105.307,105.341,105.278,105.318,3671499997.0
2005-03-23 09:45:00,105.336,105.41,105.313,105.403,3362899969.0
2005-03-23 10:00:00,105.413,105.441,105.371,105.437,3887500008.0
2005-03-23 10:15:00,105.436,105.471,105.413,105.434,4310499999.0
2005-03-23 10:30:00,105.433,105.449,105.397,105.434,3148999981.0
2005-03-23 10:45:00,105.444,105.541,105.422,105.464,3445800012.0
2005-03-23 11:00:00,105.489,105.55,105.454,105.546,3622400012.0
2005-03-23 11:15:00,105.536,105.647,105.529,105.641,3003700015.0
2005-03-23 11:30:00,105.648,105.67,105.596,105.648,3356100008.0
2005-03-23 11:45:00,105.66,105.712,105.607,105.697,4282500013.0
2005-03-23 12:00:00,105.691,105.719,105.669,105.687,4287099992.0
2005-03-23 12:15:00,105.691,105.692,105.54,105.543,4134499988.0
2005-03-23 12:30:00,105.543,105.656,105.534,105.552,3614099988.0
2005-03-23 12:45:00,105.569,105.6,105.52,105.539,3844700010.0
2005-03-23 13:00:00,105.548,105.566,105.523,105.541,3609300007.0
2005-03-23 13:15:00,105.534,105.638,105.506,105.636,4152599996.0
2005-03-23 13:30:00,105.636,105.688,105.619,105.646,4097600004.0
2005-03-23 13:45:00,105.646,105.701,105.59,105.609,3963799996.0
2005-03-23 14:00:00,105.602,105.668,105.577,105.646,3938299992.0
2005-03-23 14:15:00,105.643,105.658,105.553,105.553,4216499999.0
2005-03-23 14:30:00,105.55,105.698,105.54,105.675,3472899995.0
2005-03-23 14:45:00,105.671,105.682,105.621,105.623,3401599992.0
2005-03-23 15:00:00,105.623,105.63,105.495,105.515,3817800008.0
2005-03-23 15:15:00,105.514,105.645,105.505,105.611,3413900018.0
2005-03-23 15:30:00,105.611,105.801,105.611,105.708,3914399993.0
2005-03-23 15:45:00,105.726,105.749,105.547,105.619,3745600008.0
2005-03-23 16:00:00,105.623,105.649,105.502,105.569,3667699987.0
2005-03-23 16:15:00,105.564,105.566,105.465,105.531,3784500020.0
2005-03-23 16:30:00,105.538,105.695,105.519,105.61,3742000008.0
2005-03-23 16:45:00,105.631,105.647,105.544,105.647,4281900013.0
2005-03-23 17:00:00,105.644,105.676,105.557,105.564,3344599999.0
2005-03-23 17:15:00,105.563,105.603,105.542,105.555,3628400010.0
2005-03-23 17:30:00,105.553,105.621,105.52,105.581,3164499989.0
2005-03-23 17:45:00,105.578,105.756,105.578,105.749,3294899995.0
2005-03-23 18:00:00,105.714,105.94,105.677,105.94,25933699868.0
2005-03-23 18:15:00,105.93,105.97,105.676,105.97,27029199872.0
2005-03-23 18:30:00,105.711,106.16,105.706,105.789,22777999909.0
2005-03-23 18:45:00,105.792,105.876,105.723,105.738,20467300024.0
2005-03-23 19:00:00,105.736,106.15,105.701,105.906,15106699980.0
2005-03-23 19:15:00,105.906,106.07,105.863,105.956,19097599981.0
2005-03-23 19:30:00,105.95,106.157,105.916,106.044,15247700004.0
2005-03-23 19:45:00,106.045,106.091,106.013,106.057,13957699963.0
2005-03-23 20:00:00,106.063,106.129,105.994,106.054,15234900064.0
2005-03-23 20:15:00,106.056,106.12,106.021,106.1,13837100009.0
2005-03-23 20:30:00,106.09,106.11,106.011,106.034,13880699962.0
2005-03-23 20:45:00,106.043,106.09,105.985,106.02,17198800014.0
2005-03-23 21:00:00,106.01,106.127,106.004,106.119,13210300044.0
2005-03-23 21:15:00,106.131,106.154,106.071,106.095,18509899999.0
2005-03-23 21:30:00,106.096,106.096,106.045,106.058,9178600019.0
2005-03-23 21:45:00,106.065,106.094,105.974,105.989,7200900026.0
2005-03-23 22:00:00,106.003,106.031,105.983,105.983,7196100013.0
2005-03-23 22:15:00,105.997,106.077,105.956,106.048,5160200018.0
2005-03-23 22:30:00,106.053,106.092,106.042,106.074,5943800006.0
2005-03-23 22:45:00,106.094,106.094,106.035,106.037,5063199986.0
2005-03-23 23:00:00,106.049,106.075,105.989,105.999,3830199995.0
2005-03-23 23:15:00,106.011,106.017,105.945,105.984,3255700020.0
2005-03-23 23:30:00,105.971,106.009,105.917,105.962,3165700003.0
2005-03-23 23:45:00,105.964,105.972,105.893,105.913,3457600012.0
2005-03-24 00:00:00,105.918,105.928,105.875,105.901,2910200013.0
2005-03-24 00:15:00,105.912,105.922,105.876,105.895,3424900041.0
2005-03-24 00:30:00,105.899,105.92,105.866,105.876,3788600014.0
2005-03-24 00:45:00,105.88,105.958,105.875,105.928,3211099997.0
2005-03-24 01:00:00,105.921,105.971,105.898,105.916,3569600013.0
2005-03-24 01:15:00,105.909,105.957,105.885,105.894,3183800003.0
2005-03-24 01:30:00,105.893,105.923,105.872,105.911,3782600005.0
2005-03-24 01:45:00,105.893,105.957,105.877,105.895,3657899994.0
2005-03-24 02:00:00,105.904,105.98,105.887,105.954,3477099994.0
2005-03-24 02:15:00,105.946,106.116,105.943,106.043,3792299962.0
2005-03-24 02:30:00,106.049,106.112,106.023,106.089,3542900007.0
2005-03-24 02:45:00,106.087,106.222,106.07,106.169,3779600011.0
2005-03-24 03:00:00,106.154,106.333,106.112,106.323,4154900002.0
2005-03-24 03:15:00,106.348,106.351,106.249,106.306,3897300014.0
2005-03-24 03:30:00,106.301,106.411,106.298,106.379,3651200003.0
2005-03-24 03:45:00,106.384,106.384,106.241,106.261,3531300012.0
2005-03-24 04:00:00,106.274,106.291,106.223,106.239,3403200015.0
2005-03-24 04:15:00,106.241,106.246,106.14,106.196,3984999990.0
2005-03-24 04:30:00,106.189,106.233,106.093,106.11,3014800006.0
2005-03-24 04:45:00,106.123,106.188,106.11,106.166,3633200003.0
2005-03-24 05:00:00,106.151,106.207,106.135,106.207,3674199999.0
2005-03-24 05:15:00,106.177,106.201,106.103,106.121,3400999996.0
2005-03-24 05:30:00,106.149,106.163,106.116,106.141,3773799992.0
2005-03-24 05:45:00,106.139,106.204,106.111,106.153,3417199993.0
2005-03-24 06:00:00,106.147,106.189,106.129,106.185,4197499999.0
2005-03-24 06:15:00,106.184,106.246,106.165,106.22,3940600036.0
2005-03-24 06:30:00,106.222,106.261,106.206,106.218,3827500008.0
2005-03-24 06:45:00,106.211,106.231,106.144,106.167,3313799987.0
2005-03-24 07:00:00,106.163,106.241,106.15,106.221,3776799999.0
2005-03-24 07:15:00,106.234,106.251,106.191,106.209,3338999997.0
2005-03-24 07:30:00,106.201,106.236,106.197,106.213,3304000003.0
2005-03-24 07:45:00,106.203,106.234,106.156,106.206,3586799995.0
2005-03-24 08:00:00,106.216,106.234,106.149,106.197,3442100001.0
2005-03-24 08:15:00,106.192,106.211,106.168,106.207,2794900007.0
2005-03-24 08:30:00,106.208,106.208,106.06,106.064,3919499991.0
2005-03-24 08:45:00,106.064,106.186,106.037,106.167,3748900004.0
2005-03-24 09:00:00,106.181,106.236,106.164,106.178,3376400016.0
2005-03-24 09:15:00,106.178,106.205,106.143,106.159,3275699995.0
2005-03-24 09:30:00,106.177,106.329,106.148,106.32,3968299995.0
2005-03-24 09:45:00,106.316,106.447,106.308,106.338,3662000014.0
2005-03-24 10:00:00,106.348,106.418,106.292,106.321,3578800006.0
2005-03-24 10:15:00,106.311,106.368,106.272,106.361,3308099996.0
2005-03-24 10:30:00,106.356,106.361,106.236,106.236,3469200006.0
2005-03-24 10:45:00,106.236,106.306,106.231,106.276,3641000006.0
2005-03-24 11:00:00,106.279,106.281,106.207,106.247,3517300004.0
2005-03-24 11:15:00,106.248,106.441,106.248,106.431,3801099978.0
2005-03-24 11:30:00,106.426,106.439,106.372,106.41,3444900011.0
2005-03-24 11:45:00,106.434,106.477,106.296,106.298,4330700011.0
2005-03-24 12:00:00,106.297,106.361,106.297,106.324,3743800019.0
2005-03-24 12:15:00,106.324,106.362,106.289,106.362,3934800000.0
2005-03-24 12:30:00,106.353,106.459,106.336,106.443,3275599990.0
2005-03-24 12:45:00,106.457,106.549,106.445,106.496,4368100013.0
2005-03-24 13:00:00,106.507,106.509,106.376,106.408,3795699988.0
2005-03-24 13:15:00,106.428,106.496,106.398,106.476,4116799999.0
2005-03-24 13:30:00,106.471,106.474,106.374,106.383,3942600002.0
2005-03-24 13:45:00,106.378,106.39,106.304,106.369,3942700005.0
2005-03-24 14:00:00,106.388,106.409,106.309,106.338,3801200028.0
2005-03-24 14:15:00,106.374,106.38,106.235,106.243,4129399991.0
2005-03-24 14:30:00,106.249,106.344,106.23,106.344,3074200005.0
2005-03-24 14:45:00,106.331,106.38,106.308,106.358,3102099991.0
2005-03-24 15:00:00,106.351,106.373,106.293,106.373,2688599989.0
2005-03-24 15:15:00,106.364,106.41,106.325,106.327,3598299996.0
2005-03-24 15:30:00,106.313,106.313,106.175,106.196,3830299993.0
2005-03-24 15:45:00,106.187,106.343,106.171,106.329,3728700024.0
2005-03-24 16:00:00,106.322,106.322,106.178,106.219,3975299966.0
2005-03-24 16:15:00,106.219,106.258,106.205,106.241,3871900018.0
2005-03-24 16:30:00,106.239,106.281,106.213,106.277,3923400009.0
2005-03-24 16:45:00,106.271,106.3,106.211,106.236,4245099988.0
2005-03-24 17:00:00,106.246,106.3,106.219,106.3,3881100002.0
2005-03-24 17:15:00,106.296,106.381,106.271,106.338,3225200015.0
2005-03-24 17:30:00,106.327,106.444,106.305,106.433,4173899999.0
2005-03-24 17:45:00,106.423,106.486,106.297,106.303,4080499991.0
2005-03-24 18:00:00,106.294,106.313,106.195,106.21,22157699902.0
2005-03-24 18:15:00,106.22,106.28,106.151,106.24,29527199965.0
2005-03-24 18:30:00,106.204,106.318,106.177,106.297,22650899991.0
2005-03-24 18:45:00,106.307,106.307,106.22,106.234,20706200011.0
2005-03-24 19:00:00,106.233,106.254,106.174,106.174,12138500012.0
2005-03-24 19:15:00,106.198,106.38,106.157,106.242,19301200058.0
2005-03-24 19:30:00,106.235,106.272,106.174,106.203,14791000013.0
2005-03-24 19:45:00,106.223,106.303,106.183,106.303,14117200036.0
2005-03-24 20:00:00,106.281,106.35,106.259,106.296,15009499978.0
2005-03-24 20:15:00,106.303,106.38,106.274,106.37,14408599995.0
2005-03-24 20:30:00,106.36,106.388,106.327,106.338,12017599982.0
2005-03-24 20:45:00,106.336,106.38,106.259,106.38,19588700034.0
2005-03-24 21:00:00,106.267,106.339,106.236,106.311,13762599984.0
2005-03-24 21:15:00,106.328,106.361,106.295,106.349,17889500017.0
2005-03-24 21:30:00,106.339,106.359,106.299,106.343,9555700002.0
2005-03-24 21:45:00,106.343,106.372,106.322,106.352,7564699985.0
2005-03-24 22:00:00,106.335,106.371,106.301,106.313,7053700010.0
2005-03-24 22:15:00,106.299,106.351,106.293,106.293,5304500004.0
2005-03-24 22:30:00,106.293,106.33,106.251,106.279,5917900004.0
2005-03-24 22:45:00,106.281,106.3,106.253,106.261,4689400005.0
2005-03-24 23:00:00,106.27,106.34,106.27,106.318,3344500005.0
2005-03-24 23:15:00,106.323,106.348,106.277,106.286,3576199987.0
2005-03-24 23:30:00,106.279,106.297,106.244,106.264,3285199995.0
2005-03-24 23:45:00,106.261,106.355,106.255,106.278,3422500007.0
2005-03-25 00:00:00,106.312,106.312,106.239,106.271,3154100009.0
2005-03-25 00:15:00,106.261,106.288,106.217,106.287,3174800012.0
2005-03-25 00:30:00,106.296,106.347,106.265,106.332,3251600007.0
2005-03-25 00:45:00,106.341,106.388,106.328,106.379,2967200010.0
2005-03-25 01:00:00,106.366,106.437,106.366,106.39,3166699984.0
2005-03-25 01:15:00,106.399,106.419,106.373,106.391,3163799989.0
2005-03-25 01:30:00,106.404,106.428,106.356,106.409,2794999993.0
2005-03-25 01:45:00,106.421,106.437,106.333,106.35,3713900002.0
2005-03-25 02:00:00,106.381,106.436,106.368,106.401,4117000012.0
2005-03-25 02:15:00,106.386,106.395,106.315,106.335,2821299992.0
2005-03-25 02:30:00,106.334,106.396,106.314,106.369,2999300001.0
2005-03-25 02:45:00,106.359,106.459,106.326,106.451,3277999988.0
2005-03-25 03:00:00,106.454,106.493,106.403,106.465,3975200012.0
2005-03-25 03:15:00,106.481,106.487,106.395,106.397,3632200010.0
2005-03-25 03:30:00,106.408,106.432,106.329,106.371,2831799991.0
2005-03-25 03:45:00,106.378,106.41,106.356,106.357,3252399998.0
2005-03-25 04:00:00,106.371,106.423,106.362,106.421,3295799992.0
2005-03-25 04:15:00,106.406,106.434,106.375,106.391,3400900008.0
2005-03-25 04:30:00,106.376,106.415,106.37,106.407,3164499994.0
2005-03-25 04:45:00,106.394,106.433,106.376,106.391,3242699997.0
2005-03-25 05:00:00,106.38,106.421,106.38,106.396,4225300009.0
2005-03-25 05:15:00,106.412,106.436,106.386,106.412,3553799989.0
2005-03-25 05:30:00,106.412,106.443,106.35,106.364,3734099990.0
2005-03-25 05:45:00,106.375,106.402,106.348,106.402,3455099983.0
2005-03-25 06:00:00,106.386,106.416,106.367,106.381,3289799987.0
2005-03-25 06:15:00,106.401,106.413,106.35,106.35,3151600016.0
2005-03-25 06:30:00,106.349,106.383,106.338,106.361,2863099987.0
2005-03-25 06:45:00,106.361,106.39,106.301,106.311,3673600010.0
2005-03-25 07:00:00,106.314,106.332,106.275,106.299,3727199998.0
2005-03-25 07:15:00,106.331,106.331,106.277,106.294,3281999997.0
2005-03-25 07:30:00,106.288,106.329,106.282,106.301,3302700003.0
2005-03-25 07:45:00,106.307,106.338,106.266,106.334,3601299994.0
2005-03-25 08:00:00,106.351,106.39,106.303,106.374,3192099990.0
2005-03-25 08:15:00,106.376,106.406,106.313,106.337,3380300005.0
2005-03-25 08:30:00,106.333,106.354,106.259,106.312,3899800007.0
2005-03-25 08:45:00,106.313,106.392,106.302,106.31,3533400002.0
2005-03-25 09:00:00,106.33,106.39,106.329,106.368,3799600016.0
2005-03-25 09:15:00,106.371,106.371,106.297,106.327,3189999994.0
2005-03-25 09:30:00,106.328,106.361,106.281,106.336,3515800015.0
2005-03-25 09:45:00,106.329,106.359,106.312,106.34,2994899993.0
2005-03-25 10:00:00,106.315,106.369,106.315,106.349,4052499990.0
2005-03-25 10:15:00,106.341,106.349,106.266,106.294,4106200012.0
2005-03-25 10:30:00,106.298,106.301,106.22,106.246,4182299992.0
2005-03-25 10:45:00,106.263,106.299,106.231,106.288,3528299993.0
2005-03-25 11:00:00,106.301,106.32,106.251,106.294,3940700010.0
2005-03-25 11:15:00,106.296,106.34,106.269,106.324,3430500003.0
2005-03-25 11:30:00,106.321,106.35,106.281,106.325,3614900013.0
2005-03-25 11:45:00,106.342,106.359,106.309,106.33,4187000002.0
2005-03-25 12:00:00,106.333,106.358,106.274,106.344,3756700006.0
2005-03-25 12:15:00,106.351,106.386,106.325,106.336,3881000007.0
2005-03-25 12:30:00,106.333,106.419,106.33,106.381,4098300010.0
2005-03-25 12:45:00,106.391,106.403,106.359,106.392,3671900002.0
2005-03-25 13:00:00,106.399,106.412,106.345,106.395,3191499988.0
2005-03-25 13:15:00,106.383,106.425,106.358,106.396,3538400043.0
2005-03-25 13:30:00,106.398,106.419,106.357,106.403,4042899977.0
2005-03-25 13:45:00,106.409,106.429,106.365,106.385,3405200008.0
2005-03-25 14:00:00,106.405,106.417,106.317,106.321,3378899995.0
2005-03-25 14:15:00,106.32,106.358,106.296,106.343,3891200014.0
2005-03-25 14:30:00,106.326,106.374,106.306,106.332,2989199991.0
2005-03-25 14:45:00,106.331,106.369,106.315,106.316,3026599996.0
2005-03-25 15:00:00,106.326,106.376,106.279,106.372,2716900000.0
2005-03-25 15:15:00,106.36,106.391,106.341,106.342,3263600015.0
2005-03-25 15:30:00,106.359,106.386,106.318,106.364,3764399988.0
2005-03-25 15:45:00,106.365,106.377,106.324,106.348,3495899983.0
2005-03-25 16:00:00,106.376,106.379,106.307,106.353,3342999997.0
2005-03-25 16:15:00,106.358,106.374,106.328,106.356,3824100009.0
2005-03-25 16:30:00,106.341,106.369,106.284,106.292,4055000005.0
2005-03-25 16:45:00,106.311,106.386,106.281,106.335,3209999997.0
2005-03-25 17:00:00,106.358,106.359,106.295,106.35,3021600002.0
2005-03-25 17:15:00,106.32,106.353,106.297,106.346,3071500009.0
2005-03-25 17:30:00,106.333,106.391,106.327,106.368,2789399997.0
2005-03-25 17:45:00,106.368,106.389,106.345,106.366,3764299995.0
2005-03-25 18:00:00,106.362,106.379,106.3,106.33,20909199902.0
2005-03-25 18:15:00,106.32,106.35,106.299,106.35,15346899931.0
2005-03-25 18:30:00,106.3,106.34,106.234,106.254,17110699923.0
2005-03-25 18:45:00,106.249,106.307,106.242,106.299,21242800018.0
2005-03-25 19:00:00,106.308,106.334,106.258,106.292,14174800039.0
2005-03-25 19:15:00,106.302,106.39,106.27,106.308,16901200026.0
2005-03-25 19:30:00,106.344,106.344,106.289,106.318,15283199966.0
2005-03-25 19:45:00,106.326,106.39,106.294,106.366,14371800012.0
2005-03-25 20:00:00,106.369,106.381,106.32,106.366,14573599987.0
2005-03-25 20:15:00,106.372,106.377,106.304,106.365,12543700014.0
2005-03-25 20:30:00,106.34,106.348,106.269,106.344,11407500002.0
2005-03-25 20:45:00,106.324,106.341,106.264,106.304,14998500018.0
2005-03-25 21:00:00,106.279,106.313,106.256,106.291,11569700013.0
2005-03-25 21:15:00,106.28,106.341,106.255,106.323,17597500031.0
2005-03-25 21:30:00,106.336,106.341,106.281,106.317,9857999989.0
2005-03-25 21:45:00,106.316,106.342,106.285,106.301,7906800004.0
2005-03-25 22:00:00,106.319,106.329,106.277,106.29,7378399991.0
2005-03-25 22:15:00,106.304,106.358,106.289,106.329,5387300019.0
2005-03-25 22:30:00,106.328,106.368,106.309,106.354,5816299992.0
2005-03-25 22:45:00,106.343,106.364,106.291,106.329,5553599998.0
2005-03-25 23:00:00,106.335,106.392,106.326,106.389,3226999987.0
2005-03-25 23:15:00,106.381,106.396,106.321,106.349,3571599990.0
2005-03-25 23:30:00,106.359,106.376,106.311,106.359,3678999994.0
2005-03-25 23:45:00,106.364,106.383,106.329,106.36,3747600007.0
2005-03-28 00:00:00,106.324,106.359,106.298,106.349,3359400006.0
2005-03-28 00:15:00,106.353,106.373,106.32,106.366,4347200007.0
2005-03-28 00:30:00,106.351,106.37,106.315,106.347,3820000007.0
2005-03-28 00:45:00,106.358,106.367,106.326,106.351,3596999985.0
2005-03-28 01:00:00,106.346,106.446,106.308,106.44,3647400011.0
2005-03-28 01:15:00,106.443,106.576,106.415,106.542,3806400010.0
2005-03-28 01:30:00,106.516,106.559,106.469,106.501,3534899974.0
2005-03-28 01:45:00,106.519,106.52,106.444,106.475,3615699973.0
2005-03-28 02:00:00,106.488,106.578,106.45,106.537,3869900015.0
2005-03-28 02:15:00,106.538,106.55,106.484,106.517,3932500006.0
2005-03-28 02:30:00,106.514,106.573,106.48,106.531,3712800006.0
2005-03-28 02:45:00,106.528,106.59,106.485,106.575,3698499989.0
2005-03-28 03:00:00,106.564,106.671,106.542,106.633,3722600015.0
2005-03-28 03:15:00,106.648,106.756,106.642,106.755,3992099986.0
2005-03-28 03:30:00,106.731,106.772,106.714,106.745,3638400005.0
2005-03-28 03:45:00,106.761,106.882,106.711,106.871,3671499986.0
2005-03-28 04:00:00,106.897,106.974,106.893,106.933,3620899995.0
2005-03-28 04:15:00,106.934,106.974,106.899,106.943,3683199993.0
2005-03-28 04:30:00,106.921,106.962,106.903,106.935,4071099989.0
2005-03-28 04:45:00,106.922,106.922,106.835,106.86,3679099986.0
2005-03-28 05:00:00,106.834,106.884,106.771,106.801,3990700018.0
2005-03-28 05:15:00,106.804,106.814,106.613,106.787,3892100008.0
2005-03-28 05:30:00,106.783,106.813,106.731,106.785,3940800023.0
2005-03-28 05:45:00,106.775,106.801,106.745,106.771,3693500021.0
2005-03-28 06:00:00,106.759,106.868,106.733,106.864,3388000006.0
2005-03-28 06:15:00,106.839,106.916,106.839,106.882,3499400003.0
2005-03-28 06:30:00,106.859,106.909,106.834,106.871,3550499995.0
2005-03-28 06:45:00,106.863,106.943,106.854,106.908,3748799996.0
2005-03-28 07:00:00,106.911,106.948,106.85,106.918,4000800028.0
2005-03-28 07:15:00,106.921,106.936,106.851,106.879,3238700011.0
2005-03-28 07:30:00,106.886,106.935,106.828,106.933,3957399982.0
2005-03-28 07:45:00,106.916,106.949,106.864,106.91,3652399978.0
2005-03-28 08:00:00,106.931,106.967,106.887,106.954,3980000008.0
2005-03-28 08:15:00,106.958,107.107,106.918,107.012,3374899986.0
2005-03-28 08:30:00,106.987,106.991,106.849,106.899,3763000004.0
2005-03-28 08:45:00,106.892,106.926,106.86,106.894,3591699996.0
2005-03-28 09:00:00,106.899,106.952,106.872,106.937,3879100012.0
2005-03-28 09:15:00,106.932,106.957,106.86,106.945,4235600016.0
2005-03-28 09:30:00,106.928,106.974,106.881,106.944,4274699991.0
2005-03-28 09:45:00,106.924,106.959,106.877,106.914,3847099991.0
2005-03-28 10:00:00,106.907,106.945,106.829,106.891,4054999999.0
2005-03-28 10:15:00,106.876,106.91,106.821,106.821,4042400011.0
2005-03-28 10:30:00,106.829,106.892,106.814,106.867,3246500001.0
2005-03-28 10:45:00,106.851,106.888,106.804,106.852,3770299992.0
2005-03-28 11:00:00,106.854,106.899,106.799,106.877,4014099978.0
2005-03-28 11:15:00,106.858,106.931,106.858,106.875,3381300013.0
2005-03-28 11:30:00,106.866,106.934,106.866,106.903,3846399993.0
2005-03-28 11:45:00,106.89,106.918,106.798,106.814,4070099979.0
2005-03-28 12:00:00,106.8,106.868,106.785,106.805,4158999995.0
2005-03-28 12:15:00,106.809,106.865,106.795,106.837,3848200001.0
2005-03-28 12:30:00,106.821,106.871,106.807,106.826,3448799991.0
2005-03-28 12:45:00,106.839,106.874,106.81,106.834,4190499985.0
2005-03-28 13:00:00,106.839,106.839,106.712,106.785,3731099986.0
2005-03-28 13:15:00,106.761,106.847,106.745,106.774,3559500016.0
2005-03-28 13:30:00,106.773,106.802,106.709,106.746,4516300020.0
2005-03-28 13:45:00,106.746,106.776,106.724,106.747,3496999977.0
2005-03-28 14:00:00,106.746,106.831,106.718,106.797,3694299987.0
2005-03-28 14:15:00,106.796,106.826,106.718,106.769,4023800026.0
2005-03-28 14:30:00,106.764,106.784,106.656,106.711,3928000015.0
2005-03-28 14:45:00,106.684,106.727,106.657,106.694,3773100008.0
2005-03-28 15:00:00,106.679,106.753,106.645,106.726,4003999972.0
2005-03-28 15:15:00,106.716,106.93,106.704,106.901,3719399988.0
2005-03-28 15:30:00,106.911,106.922,106.838,106.9,4115399999.0
2005-03-28 15:45:00,106.897,107.04,106.85,106.989,3704199989.0
2005-03-28 16:00:00,107.011,107.128,106.92,106.978,3898100012.0
2005-03-28 16:15:00,106.966,106.989,106.922,106.973,3499800001.0
2005-03-28 16:30:00,106.967,106.99,106.887,106.977,3701000006.0
2005-03-28 16:45:00,106.98,107.012,106.943,106.966,3686600016.0
2005-03-28 17:00:00,106.946,106.979,106.907,106.93,3969900001.0
2005-03-28 17:15:00,106.929,107.089,106.927,107.086,3908700012.0
2005-03-28 17:30:00,107.086,107.164,107.018,107.159,4038200015.0
2005-03-28 17:45:00,107.151,107.216,107.107,107.159,3524299999.0
2005-03-28 18:00:00,107.132,107.307,107.13,107.3,21620500030.0
2005-03-28 18:15:00,107.29,107.29,107.173,107.22,30187800032.0
2005-03-28 18:30:00,107.184,107.32,107.178,107.289,21952099975.0
2005-03-28 18:45:00,107.277,107.303,107.178,107.219,19974099997.0
2005-03-28 19:00:00,107.225,107.343,107.213,107.298,13980100043.0
2005-03-28 19:15:00,107.303,107.312,107.214,107.285,17889400056.0
2005-03-28 19:30:00,107.286,107.312,107.229,107.249,15714000024.0
2005-03-28 19:45:00,107.246,107.327,107.223,107.274,14827600010.0
2005-03-28 20:00:00,107.273,107.329,107.236,107.263,14733399963.0
2005-03-28 20:15:00,107.262,107.32,107.218,107.29,15863500009.0
2005-03-28 20:30:00,107.28,107.28,107.177,107.213,14755399987.0
2005-03-28 20:45:00,107.196,107.231,107.143,107.21,17256800059.0
2005-03-28 21:00:00,107.199,107.257,107.165,107.233,13036600021.0
2005-03-28 21:15:00,107.231,107.241,107.11,107.118,17254000013.0
2005-03-28 21:30:00,107.117,107.166,107.076,107.148,9832300006.0
2005-03-28 21:45:00,107.136,107.175,107.096,107.141,7416900038.0
2005-03-28 22:00:00,107.143,107.181,107.096,107.139,6764099958.0
2005-03-28 22:15:00,107.156,107.19,107.117,107.151,5612900008.0
2005-03-28 22:30:00,107.168,107.223,107.154,107.188,6191600022.0
2005-03-28 22:45:00,107.175,107.198,107.143,107.155,4981699979.0
2005-03-28 23:00:00,107.161,107.194,107.078,107.078,3620199993.0
2005-03-28 23:15:00,107.062,107.095,107.025,107.025,3683999977.0
2005-03-28 23:30:00,107.044,107.183,107.038,107.165,4297799995.0
2005-03-28 23:45:00,107.169,107.178,107.116,107.137,3594899991.0
2005-03-29 00:00:00,107.156,107.191,107.121,107.191,4082500014.0
2005-03-29 00:15:00,107.174,107.25,107.145,107.202,3692500000.0
2005-03-29 00:30:00,107.239,107.25,107.164,107.211,3664399972.0
2005-03-29 00:45:00,107.219,107.261,107.212,107.235,3737699995.0
2005-03-29 01:00:00,107.235,107.253,107.182,107.225,3776999997.0
2005-03-29 01:15:00,107.233,107.296,107.219,107.274,4029899983.0
2005-03-29 01:30:00,107.274,107.355,107.261,107.321,3917000001.0
2005-03-29 01:45:00,107.323,107.347,107.262,107.316,3592999988.0
2005-03-29 02:00:00,107.3,107.325,107.256,107.307,3244699999.0
2005-03-29 02:15:00,107.328,107.359,107.272,107.324,3346000005.0
2005-03-29 02:30:00,107.33,107.336,107.263,107.299,3728899994.0
2005-03-29 02:45:00,107.286,107.325,107.193,107.298,3329299996.0
2005-03-29 03:00:00,107.268,107.33,107.207,107.223,3706199983.0
2005-03-29 03:15:00,107.211,107.216,107.116,107.133,3640700012.0
2005-03-29 03:30:00,107.116,107.204,107.08,107.173,3514200023.0
2005-03-29 03:45:00,107.168,107.242,107.141,107.165,3621700004.0
2005-03-29 04:00:00,107.171,107.189,107.121,107.134,3408300003.0
2005-03-29 04:15:00,107.134,107.161,107.095,107.14,3769700009.0
2005-03-29 04:30:00,107.136,107.164,107.098,107.112,3435899986.0
2005-03-29 04:45:00,107.123,107.125,107.043,107.056,4248099984.0
2005-03-29 05:00:00,107.049,107.101,106.992,107.094,3676000023.0
2005-03-29 05:15:00,107.1,107.117,107.038,107.063,3755300014.0
2005-03-29 05:30:00,107.071,107.11,107.044,107.086,3629900019.0
2005-03-29 05:45:00,107.107,107.17,107.081,107.154,4403400005.0
2005-03-29 06:00:00,107.125,107.22,107.125,107.175,4185699986.0
2005-03-29 06:15:00,107.195,107.211,107.148,107.175,3184099983.0
2005-03-29 06:30:00,107.176,107.186,107.136,107.137,3449199987.0
2005-03-29 06:45:00,107.145,107.157,107.097,107.15,3358500004.0
2005-03-29 07:00:00,107.151,107.154,107.086,107.127,3626499992.0
2005-03-29 07:15:00,107.158,107.176,107.115,107.161,3411400010.0
2005-03-29 07:30:00,107.155,107.181,107.12,107.149,3186200003.0
2005-03-29 07:45:00,107.15,107.198,107.122,107.19,3630399999.0
2005-03-29 08:00:00,107.184,107.231,107.153,107.173,4480300010.0
2005-03-29 08:15:00,107.176,107.189,107.126,107.188,3338999996.0
2005-03-29 08:30:00,107.215,107.219,107.001,107.044,3659800012.0
2005-03-29 08:45:00,107.048,107.102,106.956,106.993,4485399993.0
2005-03-29 09:00:00,107.001,107.068,106.964,106.981,3842099997.0
2005-03-29 09:15:00,106.98,107.035,106.921,107.005,3414600004.0
2005-03-29 09:30:00,107.014,107.086,106.97,107.054,3654499990.0
2005-03-29 09:45:00,107.074,107.153,107.009,107.153,3549600001.0
2005-03-29 10:00:00,107.151,107.221,107.105,107.196,3730600000.0
2005-03-29 10:15:00,107.22,107.231,107.159,107.193,4328299996.0
2005-03-29 10:30:00,107.218,107.22,107.113,107.14,3541800007.0
2005-03-29 10:45:00,107.167,107.188,107.105,107.105,3675700008.0
2005-03-29 11:00:00,107.12,107.14,107.081,107.097,4243700013.0
2005-03-29 11:15:00,107.096,107.117,107.068,107.107,3148400008.0
2005-03-29 11:30:00,107.093,107.141,107.079,107.104,3904800005.0
2005-03-29 11:45:00,107.118,107.119,106.979,107.061,3852099999.0
2005-03-29 12:00:00,107.058,107.153,107.002,107.118,4070099999.0
2005-03-29 12:15:00,107.138,107.142,107.084,107.089,3773800008.0
2005-03-29 12:30:00,107.101,107.169,107.088,107.14,3468999989.0
2005-03-29 12:45:00,107.158,107.175,107.117,107.165,3582800000.0
2005-03-29 13:00:00,107.171,107.179,107.062,107.15,3863700011.0
2005-03-29 13:15:00,107.153,107.227,107.124,107.219,3376300015.0
2005-03-29 13:30:00,107.232,107.272,107.185,107.233,4178900011.0
2005-03-29 13:45:00,107.232,107.274,107.21,107.222,3262899997.0
2005-03-29 14:00:00,107.24,107.278,107.163,107.17,3542200011.0
2005-03-29 14:15:00,107.181,107.184,107.042,107.105,3725100005.0
2005-03-29 14:30:00,107.108,107.131,106.996,107.008,3260300005.0
2005-03-29 14:45:00,107.006,107.122,106.99,107.122,4055600013.0
2005-03-29 15:00:00,107.13,107.194,107.113,107.19,3968799990.0
2005-03-29 15:15:00,107.195,107.311,107.171,107.298,4174599983.0
2005-03-29 15:30:00,107.318,107.32,107.214,107.235,3272800009.0
2005-03-29 15:45:00,107.252,107.419,107.214,107.392,3951700011.0
2005-03-29 16:00:00,107.378,107.463,107.342,107.347,3723400003.0
2005-03-29 16:15:00,107.351,107.46,107.351,107.433,3314000005.0
2005-03-29 16:30:00,107.469,107.559,107.405,107.511,3407700003.0
2005-03-29 16:45:00,107.533,107.542,107.451,107.461,3808900009.0
2005-03-29 17:00:00,107.436,107.492,107.352,107.353,3974699997.0
2005-03-29 17:15:00,107.353,107.417,107.332,107.4,4082400014.0
2005-03-29 17:30:00,107.389,107.442,107.35,107.416,3965200010.0
2005-03-29 17:45:00,107.437,107.459,107.376,107.39,3643100004.0
2005-03-29 18:00:00,107.384,107.49,107.384,107.45,26569099912.0
2005-03-29 18:15:00,107.44,107.49,107.422,107.45,27440400064.0
2005-03-29 18:30:00,107.429,107.545,107.419,107.517,18339799934.0
2005-03-29 18:45:00,107.519,107.564,107.467,107.479,21718200057.0
2005-03-29 19:00:00,107.486,107.533,107.457,107.497,15436699986.0
2005-03-29 19:15:00,107.503,107.56,107.489,107.514,18919499991.0
2005-03-29 19:30:00,107.493,107.558,107.467,107.532,14609699980.0
2005-03-29 19:45:00,107.535,107.575,107.499,107.546,13813900000.0
2005-03-29 20:00:00,107.548,107.563,107.497,107.553,14496100035.0
2005-03-29 20:15:00,107.547,107.572,107.5,107.53,14919700013.0
2005-03-29 20:30:00,107.53,107.541,107.472,107.498,13119700005.0
2005-03-29 20:45:00,107.485,107.529,107.422,107.5,18950100041.0
2005-03-29 21:00:00,107.512,107.525,107.432,107.432,13226700028.0
2005-03-29 21:15:00,107.429,107.476,107.391,107.465,18186500041.0
2005-03-29 21:30:00,107.463,107.494,107.397,107.443,9380299981.0
2005-03-29 21:45:00,107.433,107.543,107.415,107.453,7865500025.0
2005-03-29 22:00:00,107.45,107.562,107.446,107.534,7639399995.0
2005-03-29 22:15:00,107.543,107.587,107.512,107.551,4944799993.0
2005-03-29 22:30:00,107.549,107.585,107.523,107.578,5854799999.0
2005-03-29 22:45:00,107.571,107.59,107.498,107.522,5316400017.0
2005-03-29 23:00:00,107.528,107.547,107.443,107.485,3873799988.0
2005-03-29 23:15:00,107.482,107.518,107.468,107.489,3815299983.0
2005-03-29 23:30:00,107.498,107.544,107.473,107.516,4286199981.0
2005-03-29 23:45:00,107.52,107.571,107.499,107.522,3809500013.0
2005-03-30 00:00:00,107.548,107.573,107.402,107.449,2933899992.0
2005-03-30 00:15:00,107.433,107.436,107.308,107.34,4128600009.0
2005-03-30 00:30:00,107.346,107.361,107.278,107.313,3634699990.0
2005-03-30 00:45:00,107.306,107.341,107.279,107.313,4003999979.0
2005-03-30 01:00:00,107.33,107.408,107.306,107.403,3548800007.0
2005-03-30 01:15:00,107.406,107.531,107.377,107.452,3432700006.0
2005-03-30 01:30:00,107.441,107.467,107.388,107.462,3054700020.0
2005-03-30 01:45:00,107.443,107.667,107.413,107.498,3497999996.0
2005-03-30 02:00:00,107.495,107.574,107.491,107.548,4107999997.0
2005-03-30 02:15:00,107.537,107.607,107.504,107.539,3419300014.0
2005-03-30 02:30:00,107.555,107.579,107.423,107.438,3557900010.0
2005-03-30 02:45:00,107.454,107.564,107.436,107.505,4139400003.0
2005-03-30 03:00:00,107.498,107.51,107.457,107.488,3922800018.0
2005-03-30 03:15:00,107.51,107.513,107.383,107.4,3869399994.0
2005-03-30 03:30:00,107.375,107.399,107.324,107.359,3593200000.0
2005-03-30 03:45:00,107.363,107.419,107.319,107.385,3460800015.0
2005-03-30 04:00:00,107.385,107.417,107.31,107.338,3593200010.0
2005-03-30 04:15:00,107.33,107.377,107.313,107.36,3659299981.0
2005-03-30 04:30:00,107.357,107.386,107.333,107.362,3807400006.0
2005-03-30 04:45:00,107.362,107.37,107.184,107.184,4111800005.0
2005-03-30 05:00:00,107.15,107.2,107.087,107.188,3763100005.0
2005-03-30 05:15:00,107.185,107.203,107.141,107.157,4141699995.0
2005-03-30 05:30:00,107.163,107.196,107.128,107.157,3626899993.0
2005-03-30 05:45:00,107.163,107.234,107.152,107.215,3889399982.0
2005-03-30 06:00:00,107.188,107.231,107.148,107.164,4065500007.0
2005-03-30 06:15:00,107.137,107.217,107.12,107.185,4135099990.0
2005-03-30 06:30:00,107.165,107.221,107.141,107.185,4571800024.0
2005-03-30 06:45:00,107.202,107.247,107.154,107.217,3767800002.0
2005-03-30 07:00:00,107.231,107.256,107.206,107.233,3650499989.0
2005-03-30 07:15:00,107.25,107.274,107.21,107.251,4195200007.0
2005-03-30 07:30:00,107.224,107.258,107.2,107.236,3592700007.0
2005-03-30 07:45:00,107.244,107.252,107.163,107.197,4006599999.0
2005-03-30 08:00:00,107.195,107.274,107.163,107.25,3622500011.0
2005-03-30 08:15:00,107.246,107.31,107.195,107.258,3044600005.0
2005-03-30 08:30:00,107.255,107.263,107.109,107.196,4024600002.0
2005-03-30 08:45:00,107.228,107.399,107.205,107.321,3876199992.0
2005-03-30 09:00:00,107.306,107.324,107.214,107.226,4097899992.0
2005-03-30 09:15:00,107.213,107.265,107.166,107.208,3922499993.0
2005-03-30 09:30:00,107.19,107.244,107.126,107.126,3471400009.0
2005-03-30 09:45:00,107.15,107.25,107.134,107.239,4048899991.0
2005-03-30 10:00:00,107.25,107.276,107.211,107.268,4110900005.0
2005-03-30 10:15:00,107.28,107.296,107.229,107.259,4249999995.0
2005-03-30 10:30:00,107.27,107.283,107.216,107.258,3645899999.0
2005-03-30 10:45:00,107.265,107.414,107.262,107.371,3753499981.0
2005-03-30 11:00:00,107.353,107.477,107.329,107.377,3899999989.0
2005-03-30 11:15:00,107.365,107.385,107.307,107.314,3950100004.0
2005-03-30 11:30:00,107.335,107.484,107.31,107.483,3962599991.0
2005-03-30 11:45:00,107.5,107.586,107.446,107.562,4068399998.0
2005-03-30 12:00:00,107.582,107.604,107.51,107.521,3409499988.0
2005-03-30 12:15:00,107.512,107.591,107.503,107.513,4067300007.0
2005-03-30 12:30:00,107.505,107.596,107.46,107.573,3783099997.0
2005-03-30 12:45:00,107.578,107.6,107.496,107.545,4305800008.0
2005-03-30 13:00:00,107.575,107.592,107.524,107.548,3958500012.0
2005-03-30 13:15:00,107.555,107.578,107.508,107.564,3719900021.0
2005-03-30 13:30:00,107.562,107.591,107.532,107.56,3316199990.0
2005-03-30 13:45:00,107.57,107.641,107.546,107.568,3675300019.0
2005-03-30 14:00:00,107.567,107.582,107.433,107.455,3826900004.0
2005-03-30 14:15:00,107.463,107.473,107.34,107.362,3769700011.0
2005-03-30 14:30:00,107.377,107.4,107.337,107.376,3977799991.0
2005-03-30 14:45:00,107.38,107.43,107.323,107.403,3814600021.0
2005-03-30 15:00:00,107.398,107.484,107.355,107.442,3437599999.0
2005-03-30 15:15:00,107.448,107.541,107.442,107.455,4221099989.0
2005-03-30 15:30:00,107.437,107.457,107.279,107.304,3950199996.0
2005-03-30 15:45:00,107.283,107.341,107.238,107.269,3879100017.0
2005-03-30 16:00:00,107.273,107.32,107.226,107.252,3424699990.0
2005-03-30 16:15:00,107.245,107.296,107.177,107.238,4094800011.0
2005-03-30 16:30:00,107.228,107.354,107.225,107.324,3978400000.0
2005-03-30 16:45:00,107.328,107.39,107.291,107.387,4104099989.0
2005-03-30 17:00:00,107.383,107.427,107.34,107.386,3952600009.0
2005-03-30 17:15:00,107.383,107.395,107.299,107.356,3850599991.0
2005-03-30 17:30:00,107.34,107.38,107.295,107.335,3635599999.0
2005-03-30 17:45:00,107.335,107.419,107.31,107.372,4173000010.0
2005-03-30 18:00:00,107.353,107.363,107.25,107.33,26080299920.0
2005-03-30 18:15:00,107.32,107.39,107.276,107.33,29670499989.0
2005-03-30 18:30:00,107.315,107.341,107.189,107.228,22329800008.0
2005-03-30 18:45:00,107.23,107.329,107.196,107.323,20545600006.0
2005-03-30 19:00:00,107.313,107.366,107.271,107.339,15316600010.0
2005-03-30 19:15:00,107.365,107.369,107.297,107.343,17313799997.0
2005-03-30 19:30:00,107.327,107.376,107.282,107.313,14478600026.0
2005-03-30 19:45:00,107.313,107.355,107.238,107.308,15133900059.0
2005-03-30 20:00:00,107.31,107.424,107.3,107.349,14938199993.0
2005-03-30 20:15:00,107.353,107.4,107.269,107.39,16376700005.0
2005-03-30 20:30:00,107.4,107.4,107.322,107.366,17594499963.0
2005-03-30 20:45:00,107.356,107.406,107.312,107.37,18891899990.0
2005-03-30 21:00:00,107.39,107.44,107.351,107.417,12623000006.0
2005-03-30 21:15:00,107.42,107.483,107.401,107.411,19103100010.0
2005-03-30 21:30:00,107.418,107.458,107.397,107.435,8769800020.0
2005-03-30 21:45:00,107.436,107.565,107.415,107.549,8126700001.0
2005-03-30 22:00:00,107.54,107.567,107.498,107.519,7368799995.0
2005-03-30 22:15:00,107.535,107.536,107.414,107.416,5379399998.0
2005-03-30 22:30:00,107.423,107.509,107.414,107.475,6029700016.0
2005-03-30 22:45:00,107.455,107.532,107.426,107.477,4821199990.0
2005-03-30 23:00:00,107.495,107.544,107.455,107.465,3905700014.0
2005-03-30 23:15:00,107.467,107.49,107.433,107.473,2906100008.0
2005-03-30 23:30:00,107.481,107.552,107.455,107.526,2871200015.0
2005-03-30 23:45:00,107.53,107.56,107.499,107.532,3979100008.0
2005-03-31 00:00:00,107.537,107.55,107.46,107.494,3868000021.0
2005-03-31 00:15:00,107.485,107.568,107.481,107.531,4214899995.0
2005-03-31 00:30:00,107.543,107.573,107.49,107.506,3672099976.0
2005-03-31 00:45:00,107.49,107.562,107.487,107.527,4356300019.0
2005-03-31 01:00:00,107.522,107.535,107.456,107.458,3939999998.0
2005-03-31 01:15:00,107.48,107.552,107.445,107.55,3238500006.0
2005-03-31 01:30:00,107.525,107.555,107.503,107.54,3739600001.0
2005-03-31 01:45:00,107.528,107.543,107.398,107.421,4088599994.0
2005-03-31 02:00:00,107.435,107.48,107.397,107.407,3385599977.0
2005-03-31 02:15:00,107.417,107.429,107.219,107.219,3510200027.0
2005-03-31 02:30:00,107.225,107.355,107.165,107.284,3871399986.0
2005-03-31 02:45:00,107.285,107.367,107.255,107.316,3967399983.0
2005-03-31 03:00:00,107.285,107.291,107.014,107.132,3544800002.0
2005-03-31 03:15:00,107.148,107.19,107.122,107.143,3484000002.0
2005-03-31 03:30:00,107.123,107.145,107.052,107.098,3304699989.0
2005-03-31 03:45:00,107.105,107.189,107.079,107.079,3098699998.0
2005-03-31 04:00:00,107.07,107.154,107.046,107.14,3700699996.0
2005-03-31 04:15:00,107.132,107.163,107.099,107.1,3702600001.0
2005-03-31 04:30:00,107.103,107.159,107.098,107.125,3510799996.0
2005-03-31 04:45:00,107.13,107.269,107.115,107.227,3663400008.0
2005-03-31 05:00:00,107.213,107.242,107.154,107.209,4197800008.0
2005-03-31 05:15:00,107.203,107.232,107.169,107.191,3890699994.0
2005-03-31 05:30:00,107.195,107.205,107.167,107.177,3974399991.0
2005-03-31 05:45:00,107.172,107.225,107.161,107.188,3516200005.0
2005-03-31 06:00:00,107.192,107.233,107.166,107.223,3981700030.0
2005-03-31 06:15:00,107.207,107.267,107.185,107.261,4148899992.0
2005-03-31 06:30:00,107.244,107.271,107.225,107.264,4637999982.0
2005-03-31 06:45:00,107.248,107.318,107.231,107.262,3846200006.0
2005-03-31 07:00:00,107.267,107.283,107.228,107.253,4061000014.0
2005-03-31 07:15:00,107.278,107.296,107.231,107.241,3335900007.0
2005-03-31 07:30:00,107.242,107.263,107.18,107.187,4430300026.0
2005-03-31 07:45:00,107.192,107.193,107.035,107.123,3818899994.0
2005-03-31 08:00:00,107.12,107.14,106.969,107.085,4074199986.0
2005-03-31 08:15:00,107.078,107.173,107.021,107.171,3850800031.0
2005-03-31 08:30:00,107.155,107.23,107.101,107.158,4307299984.0
2005-03-31 08:45:00,107.143,107.173,107.044,107.116,3998800002.0
2005-03-31 09:00:00,107.093,107.121,107.039,107.1,3827800000.0
2005-03-31 09:15:00,107.12,107.168,107.069,107.071,3587800004.0
2005-03-31 09:30:00,107.077,107.095,107.004,107.053,4397499997.0
2005-03-31 09:45:00,107.048,107.064,106.892,106.948,3061700003.0
2005-03-31 10:00:00,106.935,107.004,106.843,106.909,3912500000.0
2005-03-31 10:15:00,106.91,106.929,106.865,106.888,3945099996.0
2005-03-31 10:30:00,106.9,106.962,106.854,106.907,4242099992.0
2005-03-31 10:45:00,106.905,106.914,106.785,106.911,3589899998.0
2005-03-31 11:00:00,106.926,106.957,106.862,106.893,3995900002.0
2005-03-31 11:15:00,106.902,106.929,106.855,106.88,3903900015.0
2005-03-31 11:30:00,106.87,106.895,106.792,106.835,3321400001.0
2005-03-31 11:45:00,106.845,106.88,106.803,106.865,4353600001.0
2005-03-31 12:00:00,106.867,106.877,106.782,106.838,4172599999.0
2005-03-31 12:15:00,106.838,106.862,106.772,106.837,4185999994.0
2005-03-31 12:30:00,106.855,106.859,106.72,106.72,3528699984.0
2005-03-31 12:45:00,106.74,106.853,106.736,106.851,4065700005.0
2005-03-31 13:00:00,106.848,106.911,106.824,106.873,4458399997.0
2005-03-31 13:15:00,106.877,106.89,106.74,106.792,3684799987.0
2005-03-31 13:30:00,106.792,106.883,106.789,106.833,4211900019.0
2005-03-31 13:45:00,106.837,106.884,106.785,106.785,4238000021.0
2005-03-31 14:00:00,106.76,106.839,106.727,106.765,3282600005.0
2005-03-31 14:15:00,106.758,106.822,106.718,106.72,4131199993.0
2005-03-31 14:30:00,106.695,106.79,106.692,106.759,3452900001.0
2005-03-31 14:45:00,106.739,106.869,106.737,106.845,3969599980.0
2005-03-31 15:00:00,106.85,106.926,106.825,106.904,3909299991.0
2005-03-31 15:15:00,106.9,106.947,106.874,106.926,4151399998.0
2005-03-31 15:30:00,106.89,106.896,106.658,106.754,3616700003.0
2005-03-31 15:45:00,106.746,106.85,106.691,106.808,4115800018.0
2005-03-31 16:00:00,106.812,106.836,106.658,106.668,3536800020.0
2005-03-31 16:15:00,106.65,106.717,106.627,106.643,3595399990.0
2005-03-31 16:30:00,106.648,106.776,106.627,106.759,3769199973.0
2005-03-31 16:45:00,106.76,106.974,106.751,106.969,4161299983.0
2005-03-31 17:00:00,106.98,107.218,106.91,107.106,3603800012.0
2005-03-31 17:15:00,107.078,107.183,107.064,107.128,3941400014.0
2005-03-31 17:30:00,107.123,107.255,107.118,107.255,4183799997.0
2005-03-31 17:45:00,107.24,107.261,107.125,107.158,3724000002.0
2005-03-31 18:00:00,107.165,107.2,107.119,107.14,28551499929.0
2005-03-31 18:15:00,107.15,107.16,107.079,107.13,29760300178.0
2005-03-31 18:30:00,107.112,107.173,107.07,107.13,23016999969.0
2005-03-31 18:45:00,107.138,107.227,107.117,107.208,21312199982.0
2005-03-31 19:00:00,107.202,107.218,107.107,107.122,15251800057.0
2005-03-31 19:15:00,107.12,107.227,107.103,107.215,19838100063.0
2005-03-31 19:30:00,107.205,107.22,107.108,107.163,15275800032.0
2005-03-31 19:45:00,107.155,107.229,107.136,107.183,14108300033.0
2005-03-31 20:00:00,107.192,107.2,107.123,107.145,15566099998.0
2005-03-31 20:15:00,107.147,107.227,107.134,107.22,17143100003.0
2005-03-31 20:30:00,107.22,107.267,107.178,107.209,18680899955.0
2005-03-31 20:45:00,107.205,107.229,107.154,107.2,18997700037.0
2005-03-31 21:00:00,107.194,107.227,107.165,107.175,13219800019.0
2005-03-31 21:15:00,107.188,107.227,107.151,107.151,18028999991.0
2005-03-31 21:30:00,107.192,107.264,107.171,107.244,9231699974.0
2005-03-31 21:45:00,107.253,107.269,107.163,107.18,7460400015.0
2005-03-31 22:00:00,107.168,107.206,107.131,107.143,8322999991.0
2005-03-31 22:15:00,107.157,107.195,107.137,107.176,5637800036.0
2005-03-31 22:30:00,107.194,107.236,107.172,107.214,5902499982.0
2005-03-31 22:45:00,107.206,107.223,107.161,107.187,4849199990.0
2005-03-31 23:00:00,107.182,107.213,107.113,107.113,4061200009.0
2005-03-31 23:15:00,107.112,107.114,107.041,107.085,3555700009.0
2005-03-31 23:30:00,107.108,107.174,107.066,107.14,4175800007.0
2005-03-31 23:45:00,107.14,107.15,107.095,107.126,4217600012.0
2005-04-01 00:00:00,107.148,107.165,107.09,107.14,3777499990.0
2005-04-01 00:15:00,107.122,107.18,107.096,107.143,3495199995.0
2005-04-01 00:30:00,107.142,107.178,107.101,107.142,3731199986.0
2005-04-01 00:45:00,107.135,107.177,107.125,107.143,3461000008.0
2005-04-01 01:00:00,107.13,107.157,107.109,107.125,4096200016.0
2005-04-01 01:15:00,107.112,107.152,107.069,107.084,3574699994.0
2005-04-01 01:30:00,107.073,107.135,107.043,107.091,3458500003.0
2005-04-01 01:45:00,107.123,107.44,107.106,107.246,4021699995.0
2005-04-01 02:00:00,107.266,107.352,107.236,107.341,3838300021.0
2005-04-01 02:15:00,107.351,107.375,107.259,107.271,3621600038.0
2005-04-01 02:30:00,107.251,107.307,107.232,107.291,3796599998.0
2005-04-01 02:45:00,107.297,107.425,107.251,107.351,4021400008.0
2005-04-01 03:00:00,107.354,107.381,107.275,107.28,4277399977.0
2005-04-01 03:15:00,107.319,107.344,107.279,107.323,3599699994.0
2005-04-01 03:30:00,107.301,107.442,107.301,107.412,3174899996.0
2005-04-01 03:45:00,107.416,107.418,107.366,107.378,4046900028.0
2005-04-01 04:00:00,107.374,107.433,107.359,107.411,3804000023.0
2005-04-01 04:15:00,107.421,107.424,107.35,107.372,3809799982.0
2005-04-01 04:30:00,107.354,107.415,107.345,107.395,2953199995.0
2005-04-01 04:45:00,107.399,107.416,107.354,107.415,3735499990.0
2005-04-01 05:00:00,107.393,107.418,107.363,107.418,4003099984.0
2005-04-01 05:15:00,107.42,107.511,107.409,107.458,4267200022.0
2005-04-01 05:30:00,107.466,107.497,107.401,107.444,4153800012.0
2005-04-01 05:45:00,107.429,107.489,107.414,107.468,4233899998.0
2005-04-01 06:00:00,107.458,107.499,107.427,107.458,3601299999.0
2005-04-01 06:15:00,107.466,107.506,107.437,107.494,3733600015.0
2005-04-01 06:30:00,107.483,107.545,107.464,107.513,3847400005.0
2005-04-01 06:45:00,107.511,107.538,107.426,107.442,3683500014.0
2005-04-01 07:00:00,107.431,107.5,107.39,107.477,3371799996.0
2005-04-01 07:15:00,107.476,107.505,107.423,107.47,4104099996.0
2005-04-01 07:30:00,107.466,107.485,107.401,107.424,3608000031.0
2005-04-01 07:45:00,107.425,107.5,107.395,107.462,4051900015.0
2005-04-01 08:00:00,107.469,107.571,107.414,107.429,3685300007.0
2005-04-01 08:15:00,107.429,107.512,107.399,107.446,3639499995.0
2005-04-01 08:30:00,107.443,107.498,107.381,107.486,4082700004.0
2005-04-01 08:45:00,107.485,107.499,107.366,107.368,3568599999.0
2005-04-01 09:00:00,107.354,107.402,107.327,107.373,3363300006.0
2005-04-01 09:15:00,107.383,107.404,107.331,107.368,4133500011.0
2005-04-01 09:30:00,107.346,107.363,107.213,107.22,3879700000.0
2005-04-01 09:45:00,107.204,107.277,107.172,107.252,4432799977.0
2005-04-01 10:00:00,107.246,107.262,107.184,107.251,4096799999.0
2005-04-01 10:15:00,107.233,107.279,107.199,107.244,3903599995.0
2005-04-01 10:30:00,107.236,107.25,107.179,107.216,3812100019.0
2005-04-01 10:45:00,107.236,107.249,107.161,107.162,3697800003.0
2005-04-01 11:00:00,107.181,107.188,107.093,107.093,4392200008.0
2005-04-01 11:15:00,107.093,107.172,107.074,107.16,4138399994.0
2005-04-01 11:30:00,107.173,107.237,107.13,107.223,3257600008.0
2005-04-01 11:45:00,107.221,107.265,107.158,107.217,4088799999.0
2005-04-01 12:00:00,107.204,107.278,107.197,107.228,4477999998.0
2005-04-01 12:15:00,107.204,107.274,107.197,107.247,4250499998.0
2005-04-01 12:30:00,107.238,107.262,107.157,107.167,3416099968.0
2005-04-01 12:45:00,107.169,107.226,107.119,107.204,3940900007.0
2005-04-01 13:00:00,107.209,107.259,107.171,107.211,3735199981.0
2005-04-01 13:15:00,107.206,107.228,107.17,107.188,3982499982.0
2005-04-01 13:30:00,107.183,107.282,107.163,107.271,4590599995.0
2005-04-01 13:45:00,107.263,107.283,107.168,107.215,3647799998.0
2005-04-01 14:00:00,107.229,107.315,107.229,107.28,3713599995.0
2005-04-01 14:15:00,107.293,107.317,107.212,107.238,3950699987.0
2005-04-01 14:30:00,107.238,107.253,107.151,107.194,3893600008.0
2005-04-01 14:45:00,107.188,107.203,107.111,107.17,4337000006.0
2005-04-01 15:00:00,107.166,107.187,107.106,107.14,3396400005.0
2005-04-01 15:15:00,107.121,107.183,107.101,107.156,4113600018.0
2005-04-01 15:30:00,107.178,107.178,106.764,106.929,3660200031.0
2005-04-01 15:45:00,106.944,107.001,106.825,106.962,3988000001.0
2005-04-01 16:00:00,106.961,107.221,106.906,107.166,4024900005.0
2005-04-01 16:15:00,107.166,107.205,107.054,107.097,4019500031.0
2005-04-01 16:30:00,107.097,107.182,107.078,107.178,3976700025.0
2005-04-01 16:45:00,107.184,107.263,107.131,107.263,3994300008.0
2005-04-01 17:00:00,107.321,107.492,107.155,107.433,4218899982.0
2005-04-01 17:15:00,107.414,107.695,107.396,107.621,3458000003.0
2005-04-01 17:30:00,107.621,107.739,107.584,107.668,3371899999.0
2005-04-01 17:45:00,107.668,107.755,107.63,107.666,3810300007.0
2005-04-01 18:00:00,107.689,107.728,107.657,107.7,25835400043.0
2005-04-01 18:15:00,107.69,107.71,107.611,107.68,23849499959.0
2005-04-01 18:30:00,107.666,107.67,107.532,107.559,23306099906.0
2005-04-01 18:45:00,107.566,107.627,107.535,107.557,21703200043.0
2005-04-01 19:00:00,107.573,107.618,107.535,107.59,14791899986.0
2005-04-01 19:15:00,107.601,107.629,107.546,107.585,19551800025.0
2005-04-01 19:30:00,107.575,107.623,107.549,107.586,14993399975.0
2005-04-01 19:45:00,107.606,107.611,107.525,107.558,13999499994.0
2005-04-01 20:00:00,107.576,107.639,107.539,107.558,15380000014.0
2005-04-01 20:15:00,107.548,107.61,107.511,107.6,14202299970.0
2005-04-01 20:30:00,107.62,107.708,107.591,107.684,11728800004.0
2005-04-01 20:45:00,107.683,107.698,107.625,107.65,17729099966.0
2005-04-01 21:00:00,107.66,107.708,107.626,107.694,12096099986.0
2005-04-01 21:15:00,107.681,107.713,107.643,107.66,17387800033.0
2005-04-01 21:30:00,107.652,107.695,107.61,107.676,9365800004.0
2005-04-01 21:45:00,107.669,107.697,107.546,107.546,7107700007.0
2005-04-01 22:00:00,107.54,107.64,107.528,107.595,7631499977.0
2005-04-01 22:15:00,107.586,107.636,107.577,107.59,5456600000.0
2005-04-01 22:30:00,107.589,107.611,107.527,107.559,6061900013.0
2005-04-01 22:45:00,107.559,107.579,107.494,107.518,5000500016.0
2005-04-01 23:00:00,107.546,107.603,107.512,107.568,3726499994.0
2005-04-01 23:15:00,107.599,107.601,107.533,107.549,4081600015.0
2005-04-01 23:30:00,107.56,107.568,107.506,107.534,4247999974.0
2005-04-01 23:45:00,107.541,107.56,107.502,107.502,3459799997.0
2005-04-03 23:00:00,107.544,107.628,107.521,107.541,3467499989.0
2005-04-03 23:15:00,107.536,107.561,107.516,107.541,3755199988.0
2005-04-03 23:30:00,107.541,107.602,107.527,107.587,3793200000.0
2005-04-03 23:45:00,107.609,107.652,107.578,107.601,3622599976.0
2005-04-04 00:00:00,107.623,107.705,107.605,107.677,3587800030.0
2005-04-04 00:15:00,107.682,107.725,107.65,107.691,3568700025.0
2005-04-04 00:30:00,107.674,107.714,107.645,107.667,3467699995.0
2005-04-04 00:45:00,107.676,107.7,107.621,107.656,2886299996.0
2005-04-04 01:00:00,107.646,107.656,107.565,107.604,3959300009.0
2005-04-04 01:15:00,107.588,107.632,107.572,107.582,3808199997.0
2005-04-04 01:30:00,107.576,107.692,107.57,107.656,3854299998.0
2005-04-04 01:45:00,107.633,107.711,107.606,107.681,3975899980.0
2005-04-04 02:00:00,107.694,107.72,107.614,107.639,4544799980.0
2005-04-04 02:15:00,107.637,107.673,107.62,107.62,3559300003.0
2005-04-04 02:30:00,107.659,107.664,107.528,107.571,3648299979.0
2005-04-04 02:45:00,107.585,107.672,107.526,107.604,3652300005.0
2005-04-04 03:00:00,107.585,107.665,107.585,107.614,3499199987.0
2005-04-04 03:15:00,107.643,107.693,107.606,107.681,3635300016.0
2005-04-04 03:30:00,107.671,107.705,107.643,107.699,3691300004.0
2005-04-04 03:45:00,107.681,107.743,107.658,107.727,3208000005.0
2005-04-04 04:00:00,107.759,107.76,107.665,107.729,3989400013.0
2005-04-04 04:15:00,107.721,107.739,107.662,107.7,3484200019.0
2005-04-04 04:30:00,107.679,107.713,107.642,107.655,3592099979.0
2005-04-04 04:45:00,107.653,107.69,107.614,107.65,4024300012.0
2005-04-04 05:00:00,107.639,107.666,107.59,107.666,4321999988.0
2005-04-04 05:15:00,107.627,107.662,107.596,107.657,3755499988.0
2005-04-04 05:30:00,107.633,107.75,107.627,107.714,4164099997.0
2005-04-04 05:45:00,107.716,107.728,107.66,107.67,3511899997.0
2005-04-04 06:00:00,107.661,107.715,107.641,107.661,3880700012.0
2005-04-04 06:15:00,107.686,107.694,107.637,107.645,3992700004.0
2005-04-04 06:30:00,107.666,107.686,107.628,107.628,3774800016.0
2005-04-04 06:45:00,107.633,107.681,107.623,107.662,3194099991.0
2005-04-04 07:00:00,107.653,107.676,107.608,107.649,3784500027.0
2005-04-04 07:15:00,107.651,107.669,107.614,107.636,3967999997.0
2005-04-04 07:30:00,107.628,107.665,107.608,107.63,3704299991.0
2005-04-04 07:45:00,107.607,107.683,107.589,107.678,3215900007.0
2005-04-04 08:00:00,107.661,107.754,107.647,107.726,3732099993.0
2005-04-04 08:15:00,107.728,107.86,107.697,107.813,3866599986.0
2005-04-04 08:30:00,107.823,107.916,107.792,107.829,3878999994.0
2005-04-04 08:45:00,107.814,107.876,107.799,107.852,4333700004.0
2005-04-04 09:00:00,107.849,107.86,107.725,107.791,4317099982.0
2005-04-04 09:15:00,107.784,107.848,107.765,107.812,4008999994.0
2005-04-04 09:30:00,107.798,108.016,107.79,107.956,3712100006.0
2005-04-04 09:45:00,107.939,107.974,107.831,107.886,3665499993.0
2005-04-04 10:00:00,107.871,107.957,107.852,107.881,4465400001.0
2005-04-04 10:15:00,107.888,107.942,107.881,107.908,3962999996.0
2005-04-04 10:30:00,107.911,107.926,107.873,107.878,3771099993.0
2005-04-04 10:45:00,107.896,107.93,107.852,107.913,3548899991.0
2005-04-04 11:00:00,107.892,108.032,107.887,107.986,4166899991.0
2005-04-04 11:15:00,108.023,108.08,107.968,107.985,3306700001.0
2005-04-04 11:30:00,108.016,108.039,107.898,107.938,3571100006.0
2005-04-04 11:45:00,107.936,108.091,107.92,108.089,4052799994.0
2005-04-04 12:00:00,108.116,108.157,108.035,108.049,3744299975.0
2005-04-04 12:15:00,108.051,108.095,108.009,108.072,3885300011.0
2005-04-04 12:30:00,108.06,108.158,108.041,108.123,3642200003.0
2005-04-04 12:45:00,108.141,108.166,108.098,108.116,4007700003.0
2005-04-04 13:00:00,108.126,108.141,108.049,108.067,4148700016.0
2005-04-04 13:15:00,108.054,108.088,107.959,108.009,4003400009.0
2005-04-04 13:30:00,108.016,108.049,107.974,107.988,3808999998.0
2005-04-04 13:45:00,107.977,108.053,107.949,108.039,4081900013.0
2005-04-04 14:00:00,108.024,108.075,107.981,107.998,4162900012.0
2005-04-04 14:15:00,108.009,108.074,107.924,108.061,3794600021.0
2005-04-04 14:30:00,108.054,108.102,108.029,108.034,4417500005.0
2005-04-04 14:45:00,108.046,108.123,107.996,108.122,3173600007.0
2005-04-04 15:00:00,108.136,108.162,108.041,108.071,3909799987.0
2005-04-04 15:15:00,108.076,108.221,108.06,108.194,3562400025.0
2005-04-04 15:30:00,108.191,108.352,108.187,108.254,3704100014.0
2005-04-04 15:45:00,108.263,108.341,108.173,108.195,3923500002.0
2005-04-04 16:00:00,108.228,108.339,108.21,108.277,4398900005.0
2005-04-04 16:15:00,108.289,108.362,108.283,108.327,3881599997.0
2005-04-04 16:30:00,108.319,108.375,108.291,108.291,3614400006.0
2005-04-04 16:45:00,108.293,108.342,108.287,108.305,3895300005.0
2005-04-04 17:00:00,108.291,108.398,108.287,108.315,3835100022.0
2005-04-04 17:15:00,108.324,108.367,108.31,108.346,3901399986.0
2005-04-04 17:30:00,108.331,108.339,108.225,108.242,3918899992.0
2005-04-04 17:45:00,108.251,108.266,108.21,108.253,3702199994.0
2005-04-04 18:00:00,108.249,108.33,108.245,108.32,17021800042.0
2005-04-04 18:15:00,108.31,108.33,108.249,108.29,28538000073.0
2005-04-04 18:30:00,108.263,108.32,108.241,108.242,24517599940.0
2005-04-04 18:45:00,108.252,108.33,108.247,108.292,21397200003.0
2005-04-04 19:00:00,108.292,108.3,108.21,108.279,15508999996.0
2005-04-04 19:15:00,108.28,108.305,108.227,108.254,17169800039.0
2005-04-04 19:30:00,108.249,108.301,108.228,108.274,14885600017.0
2005-04-04 19:45:00,108.274,108.31,108.249,108.295,14256700006.0
2005-04-04 20:00:00,108.283,108.3,108.18,108.214,13939400006.0
2005-04-04 20:15:00,108.206,108.231,108.162,108.21,17261499991.0
2005-04-04 20:30:00,108.2,108.236,108.137,108.224,17670500031.0
2005-04-04 20:45:00,108.224,108.25,108.179,108.21,19591000014.0
2005-04-04 21:00:00,108.191,108.223,108.156,108.186,13065300003.0
2005-04-04 21:15:00,108.181,108.211,108.145,108.168,17745500039.0
2005-04-04 21:30:00,108.17,108.209,108.154,108.186,9693499990.0
2005-04-04 21:45:00,108.203,108.24,108.173,108.228,7151800006.0
2005-04-04 22:00:00,108.23,108.257,108.185,108.246,7864000000.0
2005-04-04 22:15:00,108.237,108.269,108.197,108.228,5699600034.0
2005-04-04 22:30:00,108.251,108.262,108.202,108.229,6284099996.0
2005-04-04 22:45:00,108.226,108.279,108.209,108.245,5427600004.0
2005-04-04 23:00:00,108.236,108.31,108.236,108.284,3892499994.0
2005-04-04 23:15:00,108.273,108.31,108.255,108.265,3745400008.0
2005-04-04 23:30:00,108.271,108.322,108.241,108.283,3734100005.0
2005-04-04 23:45:00,108.294,108.299,108.232,108.261,4477500006.0
2005-04-05 00:00:00,108.251,108.292,108.236,108.249,3721500009.0
2005-04-05 00:15:00,108.246,108.27,108.221,108.25,3788600001.0
2005-04-05 00:30:00,108.269,108.27,108.221,108.243,4265000009.0
2005-04-05 00:45:00,108.261,108.301,108.235,108.265,3322500019.0
2005-04-05 01:00:00,108.288,108.3,108.173,108.188,3715199996.0
2005-04-05 01:15:00,108.191,108.249,108.153,108.248,3914500014.0
2005-04-05 01:30:00,108.251,108.255,108.18,108.185,3942099979.0
2005-04-05 01:45:00,108.189,108.236,108.169,108.218,3739399971.0
2005-04-05 02:00:00,108.216,108.267,108.185,108.2,3696700007.0
2005-04-05 02:15:00,108.201,108.302,108.183,108.278,4058799977.0
2005-04-05 02:30:00,108.289,108.351,108.264,108.336,4099900028.0
2005-04-05 02:45:00,108.324,108.401,108.317,108.354,4062600004.0
2005-04-05 03:00:00,108.347,108.429,108.32,108.4,3927999987.0
2005-04-05 03:15:00,108.396,108.44,108.354,108.427,4077100008.0
2005-04-05 03:30:00,108.421,108.455,108.393,108.411,3545399990.0
2005-04-05 03:45:00,108.413,108.421,108.354,108.376,3984700008.0
2005-04-05 04:00:00,108.376,108.425,108.344,108.387,4256300023.0
2005-04-05 04:15:00,108.38,108.436,108.362,108.435,3928900001.0
2005-04-05 04:30:00,108.436,108.471,108.41,108.455,3996300003.0
2005-04-05 04:45:00,108.418,108.592,108.418,108.563,3598100015.0
2005-04-05 05:00:00,108.568,108.582,108.528,108.56,3977400018.0
2005-04-05 05:15:00,108.558,108.657,108.558,108.642,3817300005.0
2005-04-05 05:30:00,108.631,108.661,108.572,108.614,3828700002.0
2005-04-05 05:45:00,108.609,108.637,108.565,108.575,4002900016.0
2005-04-05 06:00:00,108.579,108.616,108.557,108.566,4195600000.0
2005-04-05 06:15:00,108.576,108.592,108.534,108.555,3921900014.0
2005-04-05 06:30:00,108.544,108.566,108.504,108.559,3799399997.0
2005-04-05 06:45:00,108.548,108.568,108.526,108.568,3236099981.0
2005-04-05 07:00:00,108.554,108.635,108.54,108.624,3839500001.0
2005-04-05 07:15:00,108.621,108.657,108.588,108.649,3775200010.0
2005-04-05 07:30:00,108.628,108.668,108.624,108.64,3671700022.0
2005-04-05 07:45:00,108.646,108.68,108.614,108.676,3494500004.0
2005-04-05 08:00:00,108.666,108.686,108.572,108.602,4388800004.0
2005-04-05 08:15:00,108.596,108.647,108.568,108.58,3336500012.0
2005-04-05 08:30:00,108.581,108.675,108.572,108.635,4107099993.0
2005-04-05 08:45:00,108.644,108.672,108.585,108.617,3853499998.0
2005-04-05 09:00:00,108.619,108.804,108.609,108.75,3987800014.0
2005-04-05 09:15:00,108.756,108.804,108.737,108.776,4030199993.0
2005-04-05 09:30:00,108.773,108.79,108.716,108.772,3646900007.0
2005-04-05 09:45:00,108.781,108.853,108.715,108.809,4092199994.0
2005-04-05 10:00:00,108.811,108.833,108.63,108.681,3232199997.0
2005-04-05 10:15:00,108.689,108.724,108.628,108.684,4311699986.0
2005-04-05 10:30:00,108.701,108.709,108.628,108.677,3877299999.0
2005-04-05 10:45:00,108.698,108.737,108.676,108.706,4034999997.0
2005-04-05 11:00:00,108.709,108.712,108.654,108.688,3886900000.0
2005-04-05 11:15:00,108.659,108.715,108.627,108.67,4022100008.0
2005-04-05 11:30:00,108.666,108.705,108.6,108.602,3537599993.0
2005-04-05 11:45:00,108.608,108.61,108.522,108.591,3964499996.0
2005-04-05 12:00:00,108.604,108.65,108.518,108.581,3832199984.0
2005-04-05 12:15:00,108.581,108.624,108.564,108.595,3845100018.0
2005-04-05 12:30:00,108.606,108.627,108.582,108.594,3692499996.0
2005-04-05 12:45:00,108.601,108.734,108.598,108.691,3613199995.0
2005-04-05 13:00:00,108.696,108.722,108.673,108.687,3920199986.0
2005-04-05 13:15:00,108.688,108.758,108.668,108.756,3782499997.0
2005-04-05 13:30:00,108.768,108.812,108.674,108.691,4152300008.0
2005-04-05 13:45:00,108.679,108.713,108.604,108.632,3860000002.0
2005-04-05 14:00:00,108.643,108.645,108.567,108.592,3863599975.0
2005-04-05 14:15:00,108.611,108.639,108.521,108.531,3897199995.0
2005-04-05 14:30:00,108.528,108.559,108.312,108.32,3915099998.0
2005-04-05 14:45:00,108.327,108.376,108.25,108.274,4448200011.0
2005-04-05 15:00:00,108.284,108.362,108.236,108.326,3306700004.0
2005-04-05 15:15:00,108.326,108.344,108.254,108.254,3731900006.0
2005-04-05 15:30:00,108.249,108.25,108.177,108.245,4213000008.0
2005-04-05 15:45:00,108.261,108.326,108.213,108.323,3393299990.0
2005-04-05 16:00:00,108.323,108.419,108.277,108.401,3308600023.0
2005-04-05 16:15:00,108.399,108.413,108.308,108.353,3862199993.0
2005-04-05 16:30:00,108.349,108.418,108.315,108.35,3662900005.0
2005-04-05 16:45:00,108.358,108.452,108.311,108.45,3318499995.0
2005-04-05 17:00:00,108.454,108.46,108.343,108.395,3994400008.0
2005-04-05 17:15:00,108.406,108.425,108.35,108.422,3692899991.0
2005-04-05 17:30:00,108.427,108.457,108.37,108.431,4020700004.0
2005-04-05 17:45:00,108.434,108.512,108.405,108.437,3939700016.0
2005-04-05 18:00:00,108.424,108.436,108.37,108.4,24933400096.0
2005-04-05 18:15:00,108.4,108.42,108.349,108.41,24392900154.0
2005-04-05 18:30:00,108.39,108.41,108.345,108.37,17321299980.0
2005-04-05 18:45:00,108.388,108.4,108.274,108.34,20335699980.0
2005-04-05 19:00:00,108.328,108.405,108.307,108.386,13515799956.0
2005-04-05 19:15:00,108.381,108.42,108.348,108.383,18076199992.0
2005-04-05 19:30:00,108.358,108.41,108.327,108.392,14978200002.0
2005-04-05 19:45:00,108.396,108.44,108.361,108.386,13769000000.0
2005-04-05 20:00:00,108.389,108.43,108.339,108.405,14361300025.0
2005-04-05 20:15:00,108.388,108.411,108.322,108.38,17546400041.0
2005-04-05 20:30:00,108.37,108.39,108.145,108.186,16994600011.0
2005-04-05 20:45:00,108.195,108.25,108.077,108.09,17939400027.0
2005-04-05 21:00:00,108.09,108.201,108.09,108.189,13353200049.0
2005-04-05 21:15:00,108.178,108.196,108.099,108.127,18629400019.0
2005-04-05 21:30:00,108.121,108.146,108.082,108.106,9304599992.0
2005-04-05 21:45:00,108.108,108.123,108.039,108.05,7829400012.0
2005-04-05 22:00:00,108.051,108.095,108.025,108.065,8047300009.0
2005-04-05 22:15:00,108.078,108.163,108.039,108.1,5156000023.0
2005-04-05 22:30:00,108.118,108.136,108.074,108.125,5671400005.0
2005-04-05 22:45:00,108.126,108.151,108.053,108.121,4997699990.0
2005-04-05 23:00:00,108.136,108.186,108.113,108.166,4027000015.0
2005-04-05 23:15:00,108.166,108.223,108.141,108.199,3426300006.0
2005-04-05 23:30:00,108.219,108.249,108.158,108.239,4526599974.0
2005-04-05 23:45:00,108.229,108.269,108.191,108.214,3211199987.0
2005-04-06 00:00:00,108.224,108.249,108.193,108.243,3570200022.0
2005-04-06 00:15:00,108.229,108.27,108.208,108.245,4183800016.0
2005-04-06 00:30:00,108.224,108.304,108.223,108.293,3776599996.0
2005-04-06 00:45:00,108.286,108.326,108.227,108.266,3745300012.0
2005-04-06 01:00:00,108.276,108.338,108.24,108.31,3429700000.0
2005-04-06 01:15:00,108.321,108.349,108.269,108.298,3720900010.0
2005-04-06 01:30:00,108.301,108.437,108.286,108.423,3982499988.0
2005-04-06 01:45:00,108.393,108.411,108.26,108.285,3987100024.0
2005-04-06 02:00:00,108.281,108.427,108.281,108.376,3809799994.0
2005-04-06 02:15:00,108.366,108.391,108.325,108.346,3203400009.0
2005-04-06 02:30:00,108.339,108.352,108.254,108.292,3793999994.0
2005-04-06 02:45:00,108.274,108.344,108.242,108.245,3516999985.0
2005-04-06 03:00:00,108.224,108.235,108.123,108.166,4085500001.0
2005-04-06 03:15:00,108.171,108.21,108.145,108.149,4321700022.0
2005-04-06 03:30:00,108.141,108.153,108.054,108.106,3712599998.0
2005-04-06 03:45:00,108.119,108.158,108.076,108.104,4085600013.0
2005-04-06 04:00:00,108.115,108.175,108.097,108.153,3753300009.0
2005-04-06 04:15:00,108.149,108.17,108.056,108.083,3346199995.0
2005-04-06 04:30:00,108.088,108.106,108.006,108.009,3493099986.0
2005-04-06 04:45:00,107.999,108.045,107.976,108.001,3581499988.0
2005-04-06 05:00:00,108.016,108.039,107.968,107.992,4142499998.0
2005-04-06 05:15:00,107.977,108.053,107.941,108.049,4141700023.0
2005-04-06 05:30:00,108.039,108.065,108.017,108.042,3693200011.0
2005-04-06 05:45:00,108.051,108.117,108.015,108.093,3875999978.0
2005-04-06 06:00:00,108.098,108.119,107.979,107.986,3717700008.0
2005-04-06 06:15:00,108.002,108.017,107.929,107.93,3885200002.0
2005-04-06 06:30:00,107.927,108.011,107.922,107.978,3690000024.0
2005-04-06 06:45:00,107.966,107.998,107.938,107.997,3382400019.0
2005-04-06 07:00:00,107.994,108.001,107.915,107.94,3915400010.0
2005-04-06 07:15:00,107.943,107.957,107.848,107.873,4105699975.0
2005-04-06 07:30:00,107.884,107.945,107.832,107.911,3888199999.0
2005-04-06 07:45:00,107.916,107.938,107.859,107.895,3384600001.0
2005-04-06 08:00:00,107.896,107.956,107.866,107.909,3384200005.0
2005-04-06 08:15:00,107.904,107.963,107.886,107.924,3767000002.0
2005-04-06 08:30:00,107.908,107.953,107.86,107.878,4510600029.0
2005-04-06 08:45:00,107.881,108.057,107.868,108.037,3522200033.0
2005-04-06 09:00:00,108.034,108.096,107.985,108.031,3782700012.0
2005-04-06 09:15:00,108.019,108.073,107.989,108.068,3714400008.0
2005-04-06 09:30:00,108.08,108.132,108.061,108.112,4297199995.0
2005-04-06 09:45:00,108.117,108.142,108.022,108.041,3937299993.0
2005-04-06 10:00:00,108.035,108.1,107.969,108.09,4353699988.0
2005-04-06 10:15:00,108.103,108.152,108.07,108.119,3603099996.0
2005-04-06 10:30:00,108.129,108.131,108.047,108.074,3731100006.0
2005-04-06 10:45:00,108.086,108.1,108.006,108.083,3432799994.0
2005-04-06 11:00:00,108.101,108.118,107.983,108.035,3813799982.0
2005-04-06 11:15:00,108.021,108.07,108.004,108.028,3160699993.0
2005-04-06 11:30:00,108.045,108.294,108.033,108.28,3673399999.0
2005-04-06 11:45:00,108.282,108.352,108.235,108.316,3981699996.0
2005-04-06 12:00:00,108.314,108.359,108.303,108.304,3772000013.0
2005-04-06 12:15:00,108.319,108.378,108.288,108.368,3580899995.0
2005-04-06 12:30:00,108.364,108.427,108.355,108.371,3875099996.0
2005-04-06 12:45:00,108.393,108.458,108.37,108.424,4401099969.0
2005-04-06 13:00:00,108.404,108.442,108.316,108.347,4066399997.0
2005-04-06 13:15:00,108.354,108.427,108.332,108.384,3905100029.0
2005-04-06 13:30:00,108.369,108.447,108.361,108.418,4566600005.0
2005-04-06 13:45:00,108.423,108.515,108.398,108.445,3750700023.0
2005-04-06 14:00:00,108.446,108.678,108.407,108.64,3847300029.0
2005-04-06 14:15:00,108.633,108.711,108.616,108.706,3877499980.0
2005-04-06 14:30:00,108.721,108.732,108.638,108.686,4086500005.0
2005-04-06 14:45:00,108.681,108.768,108.646,108.661,3439800016.0
2005-04-06 15:00:00,108.662,108.664,108.551,108.578,3452500006.0
2005-04-06 15:15:00,108.579,108.62,108.557,108.601,4107400015.0
2005-04-06 15:30:00,108.596,108.602,108.508,108.544,3351599997.0
2005-04-06 15:45:00,108.55,108.592,108.525,108.56,3608599991.0
2005-04-06 16:00:00,108.566,108.676,108.52,108.626,3967299998.0
2005-04-06 16:15:00,108.639,108.689,108.599,108.683,4519700010.0
2005-04-06 16:30:00,108.677,108.731,108.64,108.658,3953699994.0
2005-04-06 16:45:00,108.659,108.696,108.627,108.674,3992599996.0
2005-04-06 17:00:00,108.683,108.704,108.621,108.68,3991700005.0
2005-04-06 17:15:00,108.689,108.704,108.64,108.683,3649799992.0
2005-04-06 17:30:00,108.666,108.7,108.628,108.643,3806399992.0
2005-04-06 17:45:00,108.631,108.67,108.571,108.667,3915699988.0
2005-04-06 18:00:00,108.656,108.77,108.604,108.66,26115100050.0
2005-04-06 18:15:00,108.66,108.67,108.55,108.6,29805499983.0
2005-04-06 18:30:00,108.567,108.666,108.518,108.627,22116800110.0
2005-04-06 18:45:00,108.646,108.661,108.504,108.531,19894700016.0
2005-04-06 19:00:00,108.528,108.643,108.511,108.635,14974500010.0
2005-04-06 19:15:00,108.636,108.654,108.586,108.621,17692599993.0
2005-04-06 19:30:00,108.614,108.66,108.562,108.596,14600999989.0
2005-04-06 19:45:00,108.593,108.611,108.494,108.516,14333599987.0
2005-04-06 20:00:00,108.509,108.6,108.501,108.56,15156399992.0
2005-04-06 20:15:00,108.576,108.6,108.533,108.59,14464300014.0
2005-04-06 20:30:00,108.6,108.63,108.558,108.606,13017599988.0
2005-04-06 20:45:00,108.612,108.618,108.54,108.54,17534499998.0
2005-04-06 21:00:00,108.55,108.61,108.497,108.591,11898500037.0
2005-04-06 21:15:00,108.594,108.659,108.566,108.623,17782800042.0
2005-04-06 21:30:00,108.61,108.679,108.61,108.674,9576300012.0
2005-04-06 21:45:00,108.664,108.678,108.543,108.599,8007500021.0
2005-04-06 22:00:00,108.591,108.665,108.565,108.634,6541999974.0
2005-04-06 22:15:00,108.656,108.669,108.574,108.586,4844099985.0
2005-04-06 22:30:00,108.596,108.636,108.573,108.608,6161399991.0
2005-04-06 22:45:00,108.621,108.65,108.569,108.628,5182000024.0
2005-04-06 23:00:00,108.621,108.661,108.603,108.648,3849300004.0
2005-04-06 23:15:00,108.639,108.693,108.629,108.631,3856600004.0
2005-04-06 23:30:00,108.636,108.67,108.599,108.627,3636899985.0
2005-04-06 23:45:00,108.628,108.656,108.592,108.595,4318299993.0
2005-04-07 00:00:00,108.615,108.654,108.566,108.576,4051600009.0
2005-04-07 00:15:00,108.603,108.612,108.543,108.607,3846500008.0
2005-04-07 00:30:00,108.623,108.678,108.591,108.661,3762099990.0
2005-04-07 00:45:00,108.646,108.712,108.609,108.712,3671300020.0
2005-04-07 01:00:00,108.694,108.735,108.646,108.691,3568000009.0
2005-04-07 01:15:00,108.679,108.703,108.594,108.63,3595600007.0
2005-04-07 01:30:00,108.611,108.676,108.588,108.649,3356699993.0
2005-04-07 01:45:00,108.676,108.767,108.646,108.75,4570299985.0
2005-04-07 02:00:00,108.766,108.775,108.694,108.698,3570499979.0
2005-04-07 02:15:00,108.689,108.693,108.611,108.675,4023399988.0
2005-04-07 02:30:00,108.701,108.706,108.644,108.681,4182600003.0
2005-04-07 02:45:00,108.677,108.709,108.63,108.653,3668200007.0
2005-04-07 03:00:00,108.641,108.672,108.527,108.546,3577600002.0
2005-04-07 03:15:00,108.541,108.611,108.53,108.568,3648499996.0
2005-04-07 03:30:00,108.559,108.64,108.544,108.59,3567100025.0
2005-04-07 03:45:00,108.579,108.598,108.527,108.564,3934999995.0
2005-04-07 04:00:00,108.571,108.571,108.438,108.452,3686000014.0
2005-04-07 04:15:00,108.438,108.443,108.38,108.423,3606900016.0
2005-04-07 04:30:00,108.414,108.444,108.397,108.405,3233500002.0
2005-04-07 04:45:00,108.421,108.467,108.396,108.447,3757200009.0
2005-04-07 05:00:00,108.423,108.479,108.415,108.464,3335200011.0
2005-04-07 05:15:00,108.461,108.465,108.384,108.449,3687399989.0
2005-04-07 05:30:00,108.434,108.523,108.413,108.509,3984700003.0
2005-04-07 05:45:00,108.521,108.574,108.487,108.561,3861299998.0
2005-04-07 06:00:00,108.576,108.587,108.5,108.524,3882900006.0
2005-04-07 06:15:00,108.526,108.547,108.484,108.52,3937899974.0
2005-04-07 06:30:00,108.513,108.551,108.474,108.486,3659700005.0
2005-04-07 06:45:00,108.486,108.503,108.436,108.462,3423599994.0
2005-04-07 07:00:00,108.471,108.5,108.433,108.49,4051000004.0
2005-04-07 07:15:00,108.509,108.509,108.432,108.478,3714199986.0
2005-04-07 07:30:00,108.481,108.53,108.431,108.455,4183799994.0
2005-04-07 07:45:00,108.453,108.467,108.421,108.444,3775600005.0
2005-04-07 08:00:00,108.433,108.471,108.408,108.432,4088000029.0
2005-04-07 08:15:00,108.429,108.468,108.395,108.422,4261400009.0
2005-04-07 08:30:00,108.416,108.421,108.233,108.291,3681200011.0
2005-04-07 08:45:00,108.281,108.324,108.229,108.322,3605199990.0
2005-04-07 09:00:00,108.324,108.345,108.202,108.218,3442999993.0
2005-04-07 09:15:00,108.233,108.265,108.193,108.248,3221900011.0
2005-04-07 09:30:00,108.236,108.253,108.159,108.182,3781700003.0
2005-04-07 09:45:00,108.201,108.247,108.168,108.201,3613900015.0
2005-04-07 10:00:00,108.201,108.225,108.06,108.167,3828899972.0
2005-04-07 10:15:00,108.146,108.216,108.124,108.184,3663399992.0
2005-04-07 10:30:00,108.208,108.276,108.191,108.243,4077200008.0
2005-04-07 10:45:00,108.248,108.262,108.134,108.164,3505699974.0
2005-04-07 11:00:00,108.171,108.232,108.106,108.232,3970400015.0
2005-04-07 11:15:00,108.228,108.247,108.193,108.224,3871500012.0
2005-04-07 11:30:00,108.226,108.247,108.172,108.223,3534700004.0
2005-04-07 11:45:00,108.24,108.301,108.218,108.266,3621200006.0
2005-04-07 12:00:00,108.266,108.326,108.232,108.3,3322400008.0
2005-04-07 12:15:00,108.339,108.367,108.292,108.327,4656600006.0
2005-04-07 12:30:00,108.323,108.341,108.272,108.286,3657899994.0
2005-04-07 12:45:00,108.311,108.315,108.255,108.278,4261899985.0
2005-04-07 13:00:00,108.276,108.351,108.266,108.297,3839200006.0
2005-04-07 13:15:00,108.318,108.332,108.158,108.21,4143499994.0
2005-04-07 13:30:00,108.204,108.227,108.158,108.216,4521999996.0
2005-04-07 13:45:00,108.227,108.311,108.191,108.209,3520800010.0
2005-04-07 14:00:00,108.228,108.24,108.1,108.19,4121200000.0
2005-04-07 14:15:00,108.196,108.225,108.166,108.216,4162200024.0
2005-04-07 14:30:00,108.206,108.228,108.116,108.116,4002999990.0
2005-04-07 14:45:00,108.096,108.229,108.085,108.18,3430099994.0
2005-04-07 15:00:00,108.168,108.22,108.146,108.203,3900000004.0
2005-04-07 15:15:00,108.191,108.191,108.095,108.125,4606099988.0
2005-04-07 15:30:00,108.126,108.211,108.113,108.196,4264900012.0
2005-04-07 15:45:00,108.209,108.265,108.165,108.228,3383600000.0
2005-04-07 16:00:00,108.211,108.33,108.207,108.284,3800099985.0
2005-04-07 16:15:00,108.289,108.289,108.198,108.231,4287199991.0
2005-04-07 16:30:00,108.227,108.347,108.215,108.347,3839299985.0
2005-04-07 16:45:00,108.329,108.422,108.292,108.418,3756400004.0
2005-04-07 17:00:00,108.406,108.42,108.345,108.382,4500199983.0
2005-04-07 17:15:00,108.378,108.393,108.289,108.327,3939799994.0
2005-04-07 17:30:00,108.309,108.414,108.301,108.39,3516699987.0
2005-04-07 17:45:00,108.386,108.441,108.349,108.419,3719500002.0
2005-04-07 18:00:00,108.424,108.5,108.422,108.45,26053100140.0
2005-04-07 18:15:00,108.46,108.476,108.38,108.4,26088200067.0
2005-04-07 18:30:00,108.379,108.43,108.333,108.387,21539299998.0
2005-04-07 18:45:00,108.385,108.463,108.333,108.431,20773000028.0
2005-04-07 19:00:00,108.435,108.574,108.398,108.511,14145799996.0
2005-04-07 19:15:00,108.521,108.68,108.5,108.624,17139700035.0
2005-04-07 19:30:00,108.616,108.679,108.58,108.628,15315100009.0
2005-04-07 19:45:00,108.616,108.679,108.578,108.615,13820400025.0
2005-04-07 20:00:00,108.602,108.644,108.545,108.576,15319800034.0
2005-04-07 20:15:00,108.568,108.67,108.499,108.65,13858900007.0
2005-04-07 20:30:00,108.65,108.68,108.61,108.656,12460899972.0
2005-04-07 20:45:00,108.663,108.673,108.581,108.63,17900200037.0
2005-04-07 21:00:00,108.627,108.652,108.596,108.619,13320100044.0
2005-04-07 21:15:00,108.619,108.659,108.587,108.609,18299800008.0
2005-04-07 21:30:00,108.621,108.638,108.571,108.595,8858199987.0
2005-04-07 21:45:00,108.599,108.642,108.572,108.617,7330099989.0
2005-04-07 22:00:00,108.608,108.628,108.572,108.615,7184300002.0
2005-04-07 22:15:00,108.599,108.622,108.561,108.571,5863900028.0
2005-04-07 22:30:00,108.603,108.614,108.555,108.587,6023700026.0
2005-04-07 22:45:00,108.573,108.621,108.542,108.591,5462200015.0
2005-04-07 23:00:00,108.581,108.64,108.566,108.63,3973700003.0
2005-04-07 23:15:00,108.626,108.633,108.562,108.596,3259599991.0
2005-04-07 23:30:00,108.599,108.633,108.571,108.599,3566300014.0
2005-04-07 23:45:00,108.601,108.64,108.571,108.611,3941200002.0
2005-04-08 00:00:00,108.621,108.631,108.582,108.606,3860000007.0
2005-04-08 00:15:00,108.633,108.654,108.587,108.602,3983700004.0
2005-04-08 00:30:00,108.599,108.611,108.522,108.59,3568400014.0
2005-04-08 00:45:00,108.569,108.629,108.569,108.599,3202100006.0
2005-04-08 01:00:00,108.589,108.6,108.517,108.541,3585500013.0
2005-04-08 01:15:00,108.563,108.58,108.498,108.579,3721500002.0
2005-04-08 01:30:00,108.563,108.588,108.533,108.554,3437200004.0
2005-04-08 01:45:00,108.563,108.612,108.521,108.582,3780999979.0
2005-04-08 02:00:00,108.596,108.673,108.593,108.653,3706800003.0
2005-04-08 02:15:00,108.663,108.717,108.631,108.687,3703799994.0
2005-04-08 02:30:00,108.665,108.69,108.582,108.626,3929200018.0
2005-04-08 02:45:00,108.628,108.667,108.553,108.553,3576399991.0
2005-04-08 03:00:00,108.565,108.58,108.465,108.478,3602199973.0
2005-04-08 03:15:00,108.493,108.529,108.474,108.505,3857100022.0
2005-04-08 03:30:00,108.509,108.54,108.489,108.494,3994000011.0
2005-04-08 03:45:00,108.494,108.532,108.461,108.484,3592300011.0
2005-04-08 04:00:00,108.516,108.536,108.477,108.507,3551999983.0
2005-04-08 04:15:00,108.501,108.57,108.471,108.564,3380800001.0
2005-04-08 04:30:00,108.554,108.596,108.534,108.537,3505900011.0
2005-04-08 04:45:00,108.553,108.575,108.504,108.531,3626000007.0
2005-04-08 05:00:00,108.558,108.564,108.511,108.529,3966600035.0
2005-04-08 05:15:00,108.539,108.576,108.515,108.533,4268699983.0
2005-04-08 05:30:00,108.543,108.594,108.526,108.528,3755699995.0
2005-04-08 05:45:00,108.548,108.596,108.516,108.586,3676800010.0
2005-04-08 06:00:00,108.596,108.607,108.538,108.576,3682799990.0
2005-04-08 06:15:00,108.588,108.641,108.578,108.609,4063400029.0
2005-04-08 06:30:00,108.61,108.642,108.577,108.605,3625900007.0
2005-04-08 06:45:00,108.596,108.633,108.574,108.613,3763400023.0
2005-04-08 07:00:00,108.578,108.693,108.508,108.678,3628900001.0
2005-04-08 07:15:00,108.671,108.708,108.625,108.662,3794399984.0
2005-04-08 07:30:00,108.666,108.68,108.613,108.649,3672500001.0
2005-04-08 07:45:00,108.646,108.672,108.624,108.642,4015000005.0
2005-04-08 08:00:00,108.626,108.703,108.606,108.674,3922199988.0
2005-04-08 08:15:00,108.671,108.702,108.625,108.659,3715000007.0
2005-04-08 08:30:00,108.653,108.69,108.605,108.625,3706000020.0
2005-04-08 08:45:00,108.615,108.697,108.611,108.679,4239099997.0
2005-04-08 09:00:00,108.701,108.706,108.595,108.596,4147099996.0
2005-04-08 09:15:00,108.613,108.643,108.548,108.632,3695400024.0
2005-04-08 09:30:00,108.65,108.664,108.596,108.632,4155700008.0
2005-04-08 09:45:00,108.638,108.649,108.587,108.626,3922899974.0
2005-04-08 10:00:00,108.616,108.654,108.58,108.651,4503400000.0
2005-04-08 10:15:00,108.661,108.678,108.6,108.666,4176000007.0
2005-04-08 10:30:00,108.669,108.688,108.628,108.665,3800400013.0
2005-04-08 10:45:00,108.688,108.688,108.572,108.585,3503300004.0
2005-04-08 11:00:00,108.611,108.621,108.546,108.574,3921700007.0
2005-04-08 11:15:00,108.576,108.586,108.516,108.551,3886099996.0
2005-04-08 11:30:00,108.544,108.588,108.526,108.542,4033000004.0
2005-04-08 11:45:00,108.539,108.595,108.515,108.561,4084300004.0
2005-04-08 12:00:00,108.551,108.587,108.54,108.566,3798500012.0
2005-04-08 12:15:00,108.569,108.583,108.513,108.572,3927700032.0
2005-04-08 12:30:00,108.561,108.594,108.519,108.523,4229100009.0
2005-04-08 12:45:00,108.536,108.597,108.516,108.557,4447100009.0
2005-04-08 13:00:00,108.568,108.6,108.52,108.569,4566600004.0
2005-04-08 13:15:00,108.569,108.611,108.531,108.596,3685299981.0
2005-04-08 13:30:00,108.591,108.679,108.556,108.652,4165400008.0
2005-04-08 13:45:00,108.648,108.757,108.632,108.697,3344500020.0
2005-04-08 14:00:00,108.711,108.769,108.694,108.76,3518600001.0
2005-04-08 14:15:00,108.756,108.842,108.715,108.791,4155199984.0
2005-04-08 14:30:00,108.774,108.835,108.691,108.798,3823400014.0
2005-04-08 14:45:00,108.794,108.821,108.745,108.807,4051199987.0
2005-04-08 15:00:00,108.816,108.839,108.69,108.755,3637199975.0
2005-04-08 15:15:00,108.766,108.804,108.718,108.759,4061300007.0
2005-04-08 15:30:00,108.761,108.777,108.678,108.754,3972400003.0
2005-04-08 15:45:00,108.756,108.765,108.698,108.71,3916900008.0
2005-04-08 16:00:00,108.726,108.731,108.597,108.609,3587400001.0
2005-04-08 16:15:00,108.616,108.704,108.603,108.695,3305900007.0
2005-04-08 16:30:00,108.707,108.756,108.626,108.689,3579100007.0
2005-04-08 16:45:00,108.691,108.695,108.52,108.598,3577399996.0
2005-04-08 17:00:00,108.591,108.641,108.494,108.518,3902100015.0
2005-04-08 17:15:00,108.526,108.642,108.461,108.543,3973200003.0
2005-04-08 17:30:00,108.529,108.563,108.322,108.362,4281500012.0
2005-04-08 17:45:00,108.39,108.416,108.236,108.252,4234699994.0
2005-04-08 18:00:00,108.224,108.34,108.18,108.28,26269100035.0
2005-04-08 18:15:00,108.29,108.41,108.256,108.39,27449800123.0
2005-04-08 18:30:00,108.371,108.42,108.333,108.34,18930200031.0
2005-04-08 18:45:00,108.349,108.376,108.307,108.331,20993399984.0
2005-04-08 19:00:00,108.34,108.361,108.225,108.258,14491000022.0
2005-04-08 19:15:00,108.257,108.379,108.224,108.353,18774300036.0
2005-04-08 19:30:00,108.353,108.39,108.281,108.335,14522600015.0
2005-04-08 19:45:00,108.337,108.357,108.263,108.334,14538900028.0
2005-04-08 20:00:00,108.323,108.377,108.287,108.333,14857300001.0
2005-04-08 20:15:00,108.326,108.363,108.281,108.336,16110300062.0
2005-04-08 20:30:00,108.35,108.359,108.281,108.314,14510600028.0
2005-04-08 20:45:00,108.289,108.336,108.271,108.3,19547300036.0
2005-04-08 21:00:00,108.279,108.331,108.266,108.286,11623000009.0
2005-04-08 21:15:00,108.291,108.348,108.268,108.333,18005000023.0
2005-04-08 21:30:00,108.321,108.351,108.296,108.318,8341199995.0
2005-04-08 21:45:00,108.322,108.328,108.236,108.262,7414700019.0
2005-04-08 22:00:00,108.274,108.301,108.24,108.264,6575499999.0
2005-04-08 22:15:00,108.266,108.267,108.209,108.216,5782499987.0
2005-04-08 22:30:00,108.234,108.252,108.166,108.181,5510499993.0
2005-04-08 22:45:00,108.204,108.219,108.16,108.189,5115200023.0
2005-04-10 23:00:00,108.191,108.244,108.191,108.217,4296299999.0
2005-04-10 23:15:00,108.207,108.271,108.204,108.234,3660600012.0
2005-04-10 23:30:00,108.246,108.277,108.211,108.256,3604499995.0
2005-04-10 23:45:00,108.279,108.298,108.236,108.263,3220299989.0
2005-04-11 00:00:00,108.267,108.34,108.251,108.306,3971099992.0
2005-04-11 00:15:00,108.313,108.363,108.284,108.312,3798699997.0
2005-04-11 00:30:00,108.306,108.345,108.288,108.33,3491799994.0
2005-04-11 00:45:00,108.331,108.349,108.296,108.332,3694600006.0
2005-04-11 01:00:00,108.32,108.439,108.313,108.427,3900199997.0
2005-04-11 01:15:00,108.428,108.496,108.396,108.465,3626699983.0
2005-04-11 01:30:00,108.461,108.471,108.395,108.412,3841300001.0
2005-04-11 01:45:00,108.421,108.425,108.229,108.257,3851300007.0
2005-04-11 02:00:00,108.255,108.362,108.239,108.304,3365000001.0
2005-04-11 02:15:00,108.31,108.355,108.295,108.317,4074900003.0
2005-04-11 02:30:00,108.313,108.356,108.287,108.327,4391400003.0
2005-04-11 02:45:00,108.326,108.444,108.319,108.397,3708499994.0
2005-04-11 03:00:00,108.398,108.442,108.385,108.416,3588800009.0
2005-04-11 03:15:00,108.426,108.495,108.412,108.444,3603399986.0
2005-04-11 03:30:00,108.451,108.467,108.372,108.395,3528200011.0
2005-04-11 03:45:00,108.421,108.439,108.371,108.384,3610100001.0
2005-04-11 04:00:00,108.394,108.415,108.341,108.39,4087699995.0
2005-04-11 04:15:00,108.373,108.411,108.356,108.386,3885899979.0
2005-04-11 04:30:00,108.403,108.413,108.312,108.32,3226400000.0
2005-04-11 04:45:00,108.331,108.385,108.297,108.369,3738400004.0
2005-04-11 05:00:00,108.379,108.417,108.325,108.342,4224700007.0
2005-04-11 05:15:00,108.326,108.378,108.318,108.364,3841799981.0
2005-04-11 05:30:00,108.361,108.4,108.335,108.378,3609999993.0
2005-04-11 05:45:00,108.373,108.427,108.345,108.41,3948999989.0
2005-04-11 06:00:00,108.408,108.449,108.383,108.415,4028900013.0
2005-04-11 06:15:00,108.421,108.433,108.363,108.382,3733499994.0
2005-04-11 06:30:00,108.38,108.409,108.343,108.378,3712700006.0
2005-04-11 06:45:00,108.374,108.4,108.344,108.389,3374399992.0
2005-04-11 07:00:00,108.386,108.413,108.359,108.395,3836200010.0
2005-04-11 07:15:00,108.399,108.406,108.354,108.368,3925499994.0
2005-04-11 07:30:00,108.369,108.389,108.31,108.345,3690199990.0
2005-04-11 07:45:00,108.348,108.412,108.327,108.402,3691200013.0
2005-04-11 08:00:00,108.389,108.432,108.305,108.306,3752700001.0
2005-04-11 08:15:00,108.319,108.341,108.268,108.293,4023899997.0
2005-04-11 08:30:00,108.293,108.345,108.276,108.303,3833900010.0
2005-04-11 08:45:00,108.284,108.307,108.212,108.233,3717399992.0
2005-04-11 09:00:00,108.243,108.29,108.213,108.249,3383700017.0
2005-04-11 09:15:00,108.244,108.281,108.187,108.258,3332600016.0
2005-04-11 09:30:00,108.256,108.276,108.113,108.159,3808900023.0
2005-04-11 09:45:00,108.159,108.17,108.066,108.066,3853099987.0
2005-04-11 10:00:00,108.057,108.069,107.811,107.891,3900899971.0
2005-04-11 10:15:00,107.901,107.952,107.768,107.786,4339199992.0
2005-04-11 10:30:00,107.811,107.898,107.777,107.865,4034500001.0
2005-04-11 10:45:00,107.871,107.911,107.84,107.854,4489399964.0
2005-04-11 11:00:00,107.869,107.969,107.843,107.906,3966399981.0
2005-04-11 11:15:00,107.891,107.925,107.863,107.88,3731700016.0
2005-04-11 11:30:00,107.905,107.916,107.833,107.893,3477600015.0
2005-04-11 11:45:00,107.909,107.918,107.852,107.888,3816299996.0
2005-04-11 12:00:00,107.894,107.965,107.879,107.941,3402400010.0
2005-04-11 12:15:00,107.959,107.96,107.865,107.902,3798599997.0
2005-04-11 12:30:00,107.903,107.945,107.858,107.881,3971100006.0
2005-04-11 12:45:00,107.891,107.896,107.772,107.829,3993399986.0
2005-04-11 13:00:00,107.863,107.878,107.795,107.828,3750899994.0
2005-04-11 13:15:00,107.808,107.827,107.607,107.647,3933799999.0
2005-04-11 13:30:00,107.641,107.715,107.598,107.693,4625800002.0
2005-04-11 13:45:00,107.689,107.757,107.678,107.701,3366099999.0
2005-04-11 14:00:00,107.706,107.736,107.62,107.72,3918600002.0
2005-04-11 14:15:00,107.721,107.901,107.669,107.871,4361099988.0
2005-04-11 14:30:00,107.857,107.902,107.803,107.855,3921299988.0
2005-04-11 14:45:00,107.856,107.863,107.782,107.844,3765100016.0
2005-04-11 15:00:00,107.843,107.894,107.795,107.839,4582600017.0
2005-04-11 15:15:00,107.829,107.843,107.769,107.817,4079599990.0
2005-04-11 15:30:00,107.831,107.836,107.718,107.781,4408800013.0
2005-04-11 15:45:00,107.791,107.791,107.713,107.744,4384099988.0
2005-04-11 16:00:00,107.765,107.81,107.719,107.756,3135999987.0
2005-04-11 16:15:00,107.756,107.912,107.724,107.833,3557500013.0
2005-04-11 16:30:00,107.841,107.852,107.76,107.789,4628399977.0
2005-04-11 16:45:00,107.783,107.84,107.754,107.796,3881499986.0
2005-04-11 17:00:00,107.811,107.892,107.771,107.86,4063200018.0
2005-04-11 17:15:00,107.844,107.87,107.743,107.779,4198299991.0
2005-04-11 17:30:00,107.765,107.884,107.748,107.849,3758099992.0
2005-04-11 17:45:00,107.836,107.856,107.721,107.756,4121599966.0
2005-04-11 18:00:00,107.759,107.78,107.65,107.65,27382400054.0
2005-04-11 18:15:00,107.65,107.76,107.623,107.76,28655300015.0
2005-04-11 18:30:00,107.748,107.76,107.681,107.699,21094099938.0
2005-04-11 18:45:00,107.697,107.726,107.66,107.714,20502100077.0
2005-04-11 19:00:00,107.715,107.74,107.679,107.702,15341700057.0
2005-04-11 19:15:00,107.716,107.72,107.665,107.712,15684700012.0
2005-04-11 19:30:00,107.713,107.715,107.652,107.695,15311999970.0
2005-04-11 19:45:00,107.704,107.778,107.666,107.764,14382799994.0
2005-04-11 20:00:00,107.757,107.811,107.705,107.71,15541800026.0
2005-04-11 20:15:00,107.72,107.76,107.693,107.75,14593499984.0
2005-04-11 20:30:00,107.736,107.758,107.673,107.691,15836399982.0
2005-04-11 20:45:00,107.735,107.758,107.679,107.71,17581899987.0
2005-04-11 21:00:00,107.71,107.815,107.689,107.771,12493199995.0
2005-04-11 21:15:00,107.776,107.835,107.743,107.796,17885099964.0
2005-04-11 21:30:00,107.806,107.859,107.776,107.834,9752899984.0
2005-04-11 21:45:00,107.827,107.85,107.777,107.812,7470500011.0
2005-04-11 22:00:00,107.813,107.875,107.778,107.837,7193200022.0
2005-04-11 22:15:00,107.836,107.864,107.781,107.804,5239099985.0
2005-04-11 22:30:00,107.776,107.826,107.772,107.814,6149899996.0
2005-04-11 22:45:00,107.805,107.858,107.768,107.816,4584600005.0
2005-04-11 23:00:00,107.809,107.838,107.728,107.746,3658799988.0
2005-04-11 23:15:00,107.742,107.805,107.728,107.794,3860499998.0
2005-04-11 23:30:00,107.781,107.81,107.74,107.769,3090299988.0
2005-04-11 23:45:00,107.783,107.828,107.761,107.809,4235299998.0
2005-04-12 00:00:00,107.817,107.839,107.783,107.789,3408599993.0
2005-04-12 00:15:00,107.803,107.826,107.764,107.799,3523200018.0
2005-04-12 00:30:00,107.793,107.819,107.737,107.745,3929300020.0
2005-04-12 00:45:00,107.751,107.776,107.716,107.742,4256700006.0
2005-04-12 01:00:00,107.743,107.745,107.685,107.726,3801400002.0
2005-04-12 01:15:00,107.738,107.765,107.707,107.743,2979000009.0
2005-04-12 01:30:00,107.734,107.762,107.655,107.663,3715599993.0
2005-04-12 01:45:00,107.666,107.708,107.577,107.588,3993000015.0
2005-04-12 02:00:00,107.588,107.621,107.539,107.555,3814300027.0
2005-04-12 02:15:00,107.576,107.632,107.519,107.605,3428999983.0
2005-04-12 02:30:00,107.621,107.682,107.603,107.641,4428499983.0
2005-04-12 02:45:00,107.653,107.655,107.563,107.57,3696500005.0
2005-04-12 03:00:00,107.571,107.62,107.555,107.574,4236399995.0
2005-04-12 03:15:00,107.581,107.597,107.525,107.56,4037100027.0
2005-04-12 03:30:00,107.571,107.621,107.535,107.583,3726199991.0
2005-04-12 03:45:00,107.609,107.609,107.53,107.54,3399199997.0
2005-04-12 04:00:00,107.565,107.581,107.524,107.561,3687700002.0
2005-04-12 04:15:00,107.568,107.568,107.485,107.527,3764899996.0
2005-04-12 04:30:00,107.523,107.557,107.497,107.516,3528000004.0
2005-04-12 04:45:00,107.523,107.534,107.475,107.517,3173300005.0
2005-04-12 05:00:00,107.511,107.576,107.493,107.56,3858800020.0
2005-04-12 05:15:00,107.554,107.6,107.526,107.569,3857200014.0
2005-04-12 05:30:00,107.591,107.619,107.548,107.566,4061299990.0
2005-04-12 05:45:00,107.583,107.617,107.569,107.593,4055099991.0
2005-04-12 06:00:00,107.613,107.622,107.559,107.604,4168500003.0
2005-04-12 06:15:00,107.606,107.647,107.579,107.595,4001600020.0
2005-04-12 06:30:00,107.586,107.628,107.564,107.601,3563700009.0
2005-04-12 06:45:00,107.593,107.631,107.579,107.586,3627999995.0
2005-04-12 07:00:00,107.611,107.63,107.581,107.597,3124899968.0
2005-04-12 07:15:00,107.599,107.615,107.561,107.608,3531200003.0
2005-04-12 07:30:00,107.598,107.628,107.569,107.611,3994299986.0
2005-04-12 07:45:00,107.614,107.663,107.568,107.63,3476200010.0
2005-04-12 08:00:00,107.636,107.648,107.579,107.605,3625799987.0
2005-04-12 08:15:00,107.613,107.625,107.538,107.59,3484399997.0
2005-04-12 08:30:00,107.574,107.59,107.48,107.519,3715000004.0
2005-04-12 08:45:00,107.526,107.621,107.496,107.597,3729200016.0
2005-04-12 09:00:00,107.601,107.779,107.58,107.744,3503899971.0
2005-04-12 09:15:00,107.753,107.761,107.651,107.675,4052599998.0
2005-04-12 09:30:00,107.7,107.767,107.698,107.712,3652399995.0
2005-04-12 09:45:00,107.719,107.765,107.695,107.747,3736400013.0
2005-04-12 10:00:00,107.738,107.753,107.654,107.68,3642299996.0
2005-04-12 10:15:00,107.673,107.739,107.643,107.648,3943800005.0
2005-04-12 10:30:00,107.646,107.686,107.597,107.679,3523900007.0
2005-04-12 10:45:00,107.706,107.769,107.678,107.752,3193599995.0
2005-04-12 11:00:00,107.753,107.769,107.687,107.728,3611799984.0
2005-04-12 11:15:00,107.728,107.747,107.685,107.7,3483999987.0
2005-04-12 11:30:00,107.708,107.741,107.68,107.714,3305799993.0
2005-04-12 11:45:00,107.713,107.843,107.712,107.818,3431599997.0
2005-04-12 12:00:00,107.818,107.861,107.78,107.827,4045399991.0
2005-04-12 12:15:00,107.821,107.89,107.739,107.832,3494900005.0
2005-04-12 12:30:00,107.826,107.874,107.796,107.804,3903599998.0
2005-04-12 12:45:00,107.809,107.83,107.702,107.736,4394999996.0
2005-04-12 13:00:00,107.726,107.809,107.705,107.747,3645700008.0
2005-04-12 13:15:00,107.748,107.793,107.734,107.782,3902600013.0
2005-04-12 13:30:00,107.783,107.796,107.722,107.754,3246500004.0
2005-04-12 13:45:00,107.773,107.777,107.674,107.725,4194400019.0
2005-04-12 14:00:00,107.743,107.772,107.715,107.755,3247900000.0
2005-04-12 14:15:00,107.761,107.766,107.667,107.685,3973800005.0
2005-04-12 14:30:00,107.636,107.931,107.583,107.905,3699500021.0
2005-04-12 14:45:00,107.906,108.125,107.89,108.069,3484100008.0
2005-04-12 15:00:00,108.059,108.392,108.046,108.392,3427700014.0
2005-04-12 15:15:00,108.411,108.448,108.286,108.319,4381600005.0
2005-04-12 15:30:00,108.321,108.407,108.268,108.295,3296900015.0
2005-04-12 15:45:00,108.297,108.405,108.281,108.339,3644499996.0
2005-04-12 16:00:00,108.35,108.439,108.317,108.433,3684900008.0
2005-04-12 16:15:00,108.442,108.445,108.336,108.385,3684499986.0
2005-04-12 16:30:00,108.395,108.399,108.207,108.207,3772200019.0
2005-04-12 16:45:00,108.214,108.31,108.171,108.243,3667200006.0
2005-04-12 17:00:00,108.236,108.265,108.188,108.203,3846900010.0
2005-04-12 17:15:00,108.215,108.28,108.202,108.216,3671600006.0
2005-04-12 17:30:00,108.216,108.26,108.187,108.218,3962800008.0
2005-04-12 17:45:00,108.22,108.294,108.197,108.256,3804600020.0
2005-04-12 18:00:00,108.241,108.25,108.2,108.24,22976900063.0
2005-04-12 18:15:00,108.25,108.26,108.172,108.21,13428500020.0
2005-04-12 18:30:00,108.181,108.249,108.167,108.238,22834799963.0
2005-04-12 18:45:00,108.244,108.259,108.151,108.198,19242500026.0
2005-04-12 19:00:00,108.184,108.193,108.113,108.136,14211900039.0
2005-04-12 19:15:00,108.18,108.294,108.129,108.275,18053000040.0
2005-04-12 19:30:00,108.268,108.27,108.16,108.187,14130100009.0
2005-04-12 19:45:00,108.227,108.309,108.218,108.293,14559499986.0
2005-04-12 20:00:00,108.29,108.319,108.012,108.053,14707900061.0
2005-04-12 20:15:00,108.071,108.071,107.817,107.92,14791299982.0
2005-04-12 20:30:00,107.94,108.05,107.852,107.975,14706200022.0
2005-04-12 20:45:00,107.978,108.006,107.7,107.72,19342199996.0
2005-04-12 21:00:00,107.714,107.82,107.7,107.773,13674300042.0
2005-04-12 21:15:00,107.775,107.786,107.673,107.718,18327600017.0
2005-04-12 21:30:00,107.728,107.739,107.672,107.695,9940000033.0
2005-04-12 21:45:00,107.687,107.72,107.666,107.68,6067300008.0
2005-04-12 22:00:00,107.69,107.748,107.648,107.716,7524500032.0
2005-04-12 22:15:00,107.725,107.761,107.679,107.707,5352000002.0
2005-04-12 22:30:00,107.713,107.749,107.686,107.702,6152899987.0
2005-04-12 22:45:00,107.708,107.726,107.651,107.712,4723500016.0
2005-04-12 23:00:00,107.703,107.741,107.648,107.671,4295800006.0
2005-04-12 23:15:00,107.67,107.7,107.607,107.651,3586399986.0
2005-04-12 23:30:00,107.658,107.693,107.615,107.683,4176399991.0
2005-04-12 23:45:00,107.708,107.72,107.667,107.69,4009599989.0
2005-04-13 00:00:00,107.695,107.737,107.679,107.718,3421200000.0
2005-04-13 00:15:00,107.72,107.774,107.693,107.729,3629200005.0
2005-04-13 00:30:00,107.72,107.774,107.71,107.76,3642800005.0
2005-04-13 00:45:00,107.749,107.807,107.729,107.801,3378699990.0
2005-04-13 01:00:00,107.787,107.808,107.713,107.734,3414899997.0
2005-04-13 01:15:00,107.73,107.766,107.723,107.749,3241000005.0
2005-04-13 01:30:00,107.758,107.791,107.737,107.762,3391399985.0
2005-04-13 01:45:00,107.77,107.815,107.753,107.774,4104099998.0
2005-04-13 02:00:00,107.78,107.793,107.648,107.648,3887399993.0
2005-04-13 02:15:00,107.665,107.677,107.598,107.617,2978600012.0
2005-04-13 02:30:00,107.62,107.625,107.504,107.596,3777300006.0
2005-04-13 02:45:00,107.607,107.665,107.586,107.614,3658900006.0
2005-04-13 03:00:00,107.629,107.68,107.573,107.621,3554899981.0
2005-04-13 03:15:00,107.648,107.649,107.561,107.607,4288300003.0
2005-04-13 03:30:00,107.59,107.64,107.584,107.615,3350299999.0
2005-04-13 03:45:00,107.61,107.63,107.53,107.53,4050900009.0
2005-04-13 04:00:00,107.54,107.542,107.369,107.396,3309500017.0
2005-04-13 04:15:00,107.387,107.449,107.327,107.404,3304800017.0
2005-04-13 04:30:00,107.395,107.433,107.374,107.401,3472800000.0
2005-04-13 04:45:00,107.41,107.431,107.378,107.393,3958600022.0
2005-04-13 05:00:00,107.4,107.431,107.358,107.397,3666599982.0
2005-04-13 05:15:00,107.383,107.439,107.375,107.405,4266899978.0
2005-04-13 05:30:00,107.422,107.464,107.394,107.414,4041700000.0
2005-04-13 05:45:00,107.427,107.438,107.378,107.419,3474499987.0
2005-04-13 06:00:00,107.412,107.422,107.325,107.344,3936599998.0
2005-04-13 06:15:00,107.343,107.379,107.311,107.339,4343100014.0
2005-04-13 06:30:00,107.345,107.38,107.31,107.349,3463900006.0
2005-04-13 06:45:00,107.36,107.38,107.33,107.342,3916799986.0
2005-04-13 07:00:00,107.36,107.37,107.312,107.332,3967099997.0
2005-04-13 07:15:00,107.32,107.345,107.302,107.319,3808599990.0
2005-04-13 07:30:00,107.32,107.421,107.31,107.396,3801199986.0
2005-04-13 07:45:00,107.422,107.456,107.374,107.394,3668199987.0
2005-04-13 08:00:00,107.39,107.409,107.308,107.312,3783399977.0
2005-04-13 08:15:00,107.33,107.359,107.274,107.301,3059000002.0
2005-04-13 08:30:00,107.32,107.34,107.242,107.255,3611200006.0
2005-04-13 08:45:00,107.261,107.358,107.238,107.348,3672799996.0
2005-04-13 09:00:00,107.361,107.361,107.268,107.31,3540800009.0
2005-04-13 09:15:00,107.315,107.381,107.308,107.323,2963200015.0
2005-04-13 09:30:00,107.334,107.349,107.239,107.243,3473600001.0
2005-04-13 09:45:00,107.24,107.273,107.223,107.23,3557700043.0
2005-04-13 10:00:00,107.223,107.248,107.188,107.235,3824699992.0
2005-04-13 10:15:00,107.228,107.243,107.177,107.21,3848599979.0
2005-04-13 10:30:00,107.208,107.265,107.174,107.253,4191199982.0
2005-04-13 10:45:00,107.266,107.347,107.255,107.291,3703799993.0
2005-04-13 11:00:00,107.298,107.326,107.254,107.3,3888600006.0
2005-04-13 11:15:00,107.296,107.317,107.248,107.248,3475699993.0
2005-04-13 11:30:00,107.253,107.28,107.212,107.226,3112999989.0
2005-04-13 11:45:00,107.202,107.33,107.202,107.312,3938899990.0
2005-04-13 12:00:00,107.335,107.358,107.286,107.3,3340900009.0
2005-04-13 12:15:00,107.32,107.337,107.247,107.264,3966300025.0
2005-04-13 12:30:00,107.283,107.306,107.184,107.184,3213000006.0
2005-04-13 12:45:00,107.211,107.258,107.184,107.205,3887099998.0
2005-04-13 13:00:00,107.207,107.238,107.137,107.162,3387000001.0
2005-04-13 13:15:00,107.175,107.244,107.152,107.205,3910000009.0
2005-04-13 13:30:00,107.201,107.269,107.18,107.26,3932200000.0
2005-04-13 13:45:00,107.262,107.338,107.223,107.302,3945799999.0
2005-04-13 14:00:00,107.323,107.323,107.234,107.288,3207199991.0
2005-04-13 14:15:00,107.297,107.41,107.297,107.393,4135900001.0
2005-04-13 14:30:00,107.36,107.369,107.126,107.144,3425599989.0
2005-04-13 14:45:00,107.145,107.557,107.135,107.55,3613299998.0
2005-04-13 15:00:00,107.558,107.59,107.442,107.463,3153300009.0
2005-04-13 15:15:00,107.476,107.506,107.41,107.5,3790599992.0
2005-04-13 15:30:00,107.512,107.646,107.512,107.542,3332600007.0
2005-04-13 15:45:00,107.554,107.596,107.499,107.555,4032999977.0
2005-04-13 16:00:00,107.562,107.587,107.379,107.391,3215500005.0
2005-04-13 16:15:00,107.367,107.44,107.335,107.37,3093200007.0
2005-04-13 16:30:00,107.388,107.416,107.298,107.348,3700699996.0
2005-04-13 16:45:00,107.357,107.357,107.29,107.325,3876300002.0
2005-04-13 17:00:00,107.33,107.382,107.271,107.283,3670400001.0
2005-04-13 17:15:00,107.293,107.306,107.244,107.276,3306900000.0
2005-04-13 17:30:00,107.287,107.304,107.219,107.262,3855900000.0
2005-04-13 17:45:00,107.25,107.35,107.224,107.302,4000899993.0
2005-04-13 18:00:00,107.311,107.36,107.289,107.3,24261500241.0
2005-04-13 18:15:00,107.32,107.38,107.273,107.37,25772699954.0
2005-04-13 18:30:00,107.357,107.38,107.296,107.348,23053899968.0
2005-04-13 18:45:00,107.334,107.469,107.295,107.403,21178200052.0
2005-04-13 19:00:00,107.421,107.422,107.278,107.302,14175700024.0
2005-04-13 19:15:00,107.327,107.377,107.298,107.346,18831599984.0
2005-04-13 19:30:00,107.354,107.393,107.318,107.337,15120100024.0
2005-04-13 19:45:00,107.328,107.399,107.321,107.353,13900600049.0
2005-04-13 20:00:00,107.355,107.398,107.321,107.351,14948100034.0
2005-04-13 20:15:00,107.347,107.377,107.291,107.36,15787799980.0
2005-04-13 20:30:00,107.35,107.423,107.3,107.4,15164000003.0
2005-04-13 20:45:00,107.397,107.418,107.326,107.36,20068499987.0
2005-04-13 21:00:00,107.357,107.4,107.335,107.367,12963299986.0
2005-04-13 21:15:00,107.37,107.417,107.339,107.389,17688399992.0
2005-04-13 21:30:00,107.398,107.42,107.355,107.369,8722399989.0
2005-04-13 21:45:00,107.395,107.402,107.324,107.36,7847300004.0
2005-04-13 22:00:00,107.368,107.399,107.297,107.307,7175100001.0
2005-04-13 22:15:00,107.315,107.358,107.294,107.314,5189400023.0
2005-04-13 22:30:00,107.31,107.358,107.281,107.345,6191500008.0
2005-04-13 22:45:00,107.35,107.374,107.274,107.302,5200999982.0
2005-04-13 23:00:00,107.311,107.338,107.262,107.268,4061500003.0
2005-04-13 23:15:00,107.282,107.305,107.244,107.303,3524099995.0
2005-04-13 23:30:00,107.303,107.347,107.277,107.312,2880900003.0
2005-04-13 23:45:00,107.298,107.338,107.275,107.275,3773699997.0
2005-04-14 00:00:00,107.294,107.369,107.259,107.298,3573799987.0
2005-04-14 00:15:00,107.313,107.366,107.286,107.346,3510699992.0
2005-04-14 00:30:00,107.302,107.334,107.258,107.296,3155500003.0
2005-04-14 00:45:00,107.318,107.347,107.247,107.321,3349700008.0
2005-04-14 01:00:00,107.305,107.326,107.278,107.295,3584300005.0
2005-04-14 01:15:00,107.3,107.32,107.26,107.301,3358199995.0
2005-04-14 01:30:00,107.282,107.329,107.242,107.285,3121400006.0
2005-04-14 01:45:00,107.31,107.328,107.262,107.296,3377999982.0
2005-04-14 02:00:00,107.312,107.372,107.281,107.305,3330699992.0
2005-04-14 02:15:00,107.291,107.303,107.236,107.28,3456499987.0
2005-04-14 02:30:00,107.288,107.324,107.257,107.301,3249600014.0
2005-04-14 02:45:00,107.308,107.36,107.293,107.3,3531300007.0
2005-04-14 03:00:00,107.29,107.374,107.276,107.315,3792099997.0
2005-04-14 03:15:00,107.341,107.385,107.297,107.379,3642900012.0
2005-04-14 03:30:00,107.382,107.539,107.376,107.519,4290299996.0
2005-04-14 03:45:00,107.515,107.611,107.495,107.575,3769299979.0
2005-04-14 04:00:00,107.592,107.647,107.551,107.608,3209400002.0
2005-04-14 04:15:00,107.598,107.6,107.514,107.552,3520200011.0
2005-04-14 04:30:00,107.575,107.65,107.57,107.645,3959900004.0
2005-04-14 04:45:00,107.658,107.699,107.599,107.681,3254400017.0
2005-04-14 05:00:00,107.683,107.741,107.67,107.698,3440099994.0
2005-04-14 05:15:00,107.681,107.759,107.658,107.738,3665600001.0
2005-04-14 05:30:00,107.74,107.813,107.72,107.775,3895299980.0
2005-04-14 05:45:00,107.783,107.819,107.727,107.751,3751399994.0
2005-04-14 06:00:00,107.755,107.772,107.696,107.7,3923900018.0
2005-04-14 06:15:00,107.703,107.807,107.669,107.781,3583199988.0
2005-04-14 06:30:00,107.776,107.789,107.725,107.77,2567099995.0
2005-04-14 06:45:00,107.768,107.787,107.746,107.749,3704000004.0
2005-04-14 07:00:00,107.75,107.768,107.696,107.709,4076000006.0
2005-04-14 07:15:00,107.74,107.743,107.684,107.732,3568300003.0
2005-04-14 07:30:00,107.726,107.741,107.668,107.693,3319300020.0
2005-04-14 07:45:00,107.694,107.859,107.694,107.859,3924999993.0
2005-04-14 08:00:00,107.866,107.872,107.787,107.794,3503300007.0
2005-04-14 08:15:00,107.8,107.808,107.69,107.744,3706799990.0
2005-04-14 08:30:00,107.742,107.778,107.696,107.746,3478599987.0
2005-04-14 08:45:00,107.755,107.758,107.702,107.712,3546599990.0
2005-04-14 09:00:00,107.718,107.728,107.641,107.669,3984300001.0
2005-04-14 09:15:00,107.677,107.681,107.602,107.634,3471599994.0
2005-04-14 09:30:00,107.644,107.718,107.619,107.682,3836299986.0
2005-04-14 09:45:00,107.669,107.712,107.644,107.71,3386800006.0
2005-04-14 10:00:00,107.693,107.707,107.651,107.683,3465400015.0
2005-04-14 10:15:00,107.69,107.717,107.663,107.697,4250199995.0
2005-04-14 10:30:00,107.71,107.786,107.683,107.773,3572799975.0
2005-04-14 10:45:00,107.789,107.855,107.758,107.852,3879500000.0
2005-04-14 11:00:00,107.868,107.917,107.828,107.875,3863600011.0
2005-04-14 11:15:00,107.872,107.877,107.755,107.766,3352300014.0
2005-04-14 11:30:00,107.765,107.93,107.736,107.786,3244000033.0
2005-04-14 11:45:00,107.815,107.897,107.795,107.873,3697000014.0
2005-04-14 12:00:00,107.865,107.878,107.807,107.858,3959300008.0
2005-04-14 12:15:00,107.88,107.909,107.843,107.855,3446000028.0
2005-04-14 12:30:00,107.877,107.967,107.857,107.935,3247299997.0
2005-04-14 12:45:00,107.94,107.946,107.838,107.916,4143600014.0
2005-04-14 13:00:00,107.915,108.092,107.875,108.089,3719299986.0
2005-04-14 13:15:00,108.1,108.147,108.034,108.089,3296099999.0
2005-04-14 13:30:00,108.088,108.097,107.964,108.02,3816900010.0
2005-04-14 13:45:00,108.028,108.117,108.016,108.073,3588099992.0
2005-04-14 14:00:00,108.077,108.109,108.018,108.1,3501800012.0
2005-04-14 14:15:00,108.125,108.145,107.975,107.975,3578400006.0
2005-04-14 14:30:00,108.0,108.176,107.971,108.149,4204799979.0
2005-04-14 14:45:00,108.167,108.249,108.147,108.226,3521100009.0
2005-04-14 15:00:00,108.196,108.23,108.119,108.172,3299099987.0
2005-04-14 15:15:00,108.168,108.23,108.141,108.198,3650100000.0
2005-04-14 15:30:00,108.198,108.264,108.166,108.26,3503000008.0
2005-04-14 15:45:00,108.28,108.348,108.239,108.312,4146599999.0
2005-04-14 16:00:00,108.332,108.368,108.245,108.28,3416900013.0
2005-04-14 16:15:00,108.295,108.399,108.295,108.314,3548499996.0
2005-04-14 16:30:00,108.325,108.325,108.222,108.262,3573900009.0
2005-04-14 16:45:00,108.263,108.33,108.172,108.207,3400600012.0
2005-04-14 17:00:00,108.201,108.244,108.173,108.231,3906000010.0
2005-04-14 17:15:00,108.21,108.265,108.099,108.127,4200700014.0
2005-04-14 17:30:00,108.154,108.189,108.06,108.13,3950300001.0
2005-04-14 17:45:00,108.137,108.253,108.127,108.171,4040199995.0
2005-04-14 18:00:00,108.163,108.21,108.11,108.14,23326400038.0
2005-04-14 18:15:00,108.15,108.19,108.121,108.16,17726999934.0
2005-04-14 18:30:00,108.153,108.196,108.134,108.167,23723799967.0
2005-04-14 18:45:00,108.176,108.195,108.129,108.173,20622900004.0
2005-04-14 19:00:00,108.178,108.213,108.13,108.18,12398000014.0
2005-04-14 19:15:00,108.194,108.217,108.137,108.183,17360699999.0
2005-04-14 19:30:00,108.172,108.249,108.151,108.242,14975200021.0
2005-04-14 19:45:00,108.261,108.261,108.179,108.198,13932900001.0
2005-04-14 20:00:00,108.21,108.3,108.191,108.245,15452799955.0
2005-04-14 20:15:00,108.243,108.28,108.203,108.28,14137799998.0
2005-04-14 20:30:00,108.27,108.27,108.194,108.218,14034900067.0
2005-04-14 20:45:00,108.222,108.252,108.12,108.14,19988499979.0
2005-04-14 21:00:00,108.128,108.161,108.056,108.146,13688100009.0
2005-04-14 21:15:00,108.15,108.168,108.049,108.049,18770500059.0
2005-04-14 21:30:00,108.048,108.091,108.015,108.064,9966900005.0
2005-04-14 21:45:00,108.057,108.128,108.032,108.11,7507800013.0
2005-04-14 22:00:00,108.12,108.14,108.071,108.087,6941199998.0
2005-04-14 22:15:00,108.1,108.129,108.071,108.098,5898500031.0
2005-04-14 22:30:00,108.09,108.125,108.052,108.122,5592800005.0
2005-04-14 22:45:00,108.136,108.189,108.117,108.121,5338500003.0
2005-04-14 23:00:00,108.16,108.202,108.134,108.186,3756999991.0
2005-04-14 23:15:00,108.178,108.219,108.165,108.183,3841899996.0
2005-04-14 23:30:00,108.198,108.285,108.182,108.25,3764000027.0
2005-04-14 23:45:00,108.262,108.299,108.224,108.234,3875200000.0
2005-04-15 00:00:00,108.257,108.287,108.225,108.24,3946500009.0
2005-04-15 00:15:00,108.249,108.297,108.247,108.287,3172899990.0
2005-04-15 00:30:00,108.273,108.273,108.185,108.216,3791699982.0
2005-04-15 00:45:00,108.212,108.298,108.206,108.29,3603299999.0
2005-04-15 01:00:00,108.283,108.298,108.156,108.156,3598099996.0
2005-04-15 01:15:00,108.178,108.19,108.11,108.156,3648600001.0
2005-04-15 01:30:00,108.148,108.213,108.132,108.152,3520699999.0
2005-04-15 01:45:00,108.132,108.183,108.099,108.117,3928400005.0
2005-04-15 02:00:00,108.141,108.145,108.068,108.068,3109800008.0
2005-04-15 02:15:00,108.077,108.109,108.057,108.071,3702199997.0
2005-04-15 02:30:00,108.092,108.134,108.067,108.125,3731199993.0
2005-04-15 02:45:00,108.133,108.3,108.104,108.257,4268399995.0
2005-04-15 03:00:00,108.247,108.263,108.174,108.194,3782099996.0
2005-04-15 03:15:00,108.19,108.242,108.176,108.217,3519200008.0
2005-04-15 03:30:00,108.231,108.288,108.19,108.211,4027000018.0
2005-04-15 03:45:00,108.197,108.215,108.107,108.107,3400100007.0
2005-04-15 04:00:00,108.125,108.233,108.115,108.223,3557800018.0
2005-04-15 04:15:00,108.222,108.262,108.194,108.207,4052800013.0
2005-04-15 04:30:00,108.206,108.227,108.179,108.194,3327099974.0
2005-04-15 04:45:00,108.218,108.221,108.174,108.217,3890799995.0
2005-04-15 05:00:00,108.227,108.243,108.185,108.237,3528499987.0
2005-04-15 05:15:00,108.242,108.253,108.185,108.189,3966599993.0
2005-04-15 05:30:00,108.19,108.208,108.133,108.195,3789200003.0
2005-04-15 05:45:00,108.206,108.225,108.175,108.208,3483900015.0
2005-04-15 06:00:00,108.193,108.223,108.173,108.203,3727800034.0
2005-04-15 06:15:00,108.193,108.386,108.182,108.355,3330799997.0
2005-04-15 06:30:00,108.36,108.425,108.335,108.397,2871999983.0
2005-04-15 06:45:00,108.401,108.509,108.376,108.442,3560799985.0
2005-04-15 07:00:00,108.455,108.464,108.384,108.428,3760400009.0
2005-04-15 07:15:00,108.43,108.464,108.375,108.384,3148199997.0
2005-04-15 07:30:00,108.385,108.414,108.336,108.363,3807299997.0
2005-04-15 07:45:00,108.36,108.365,108.319,108.355,3320400000.0
2005-04-15 08:00:00,108.378,108.447,108.315,108.432,3133700016.0
2005-04-15 08:15:00,108.433,108.518,108.364,108.386,3209699986.0
2005-04-15 08:30:00,108.359,108.359,108.217,108.302,3486899993.0
2005-04-15 08:45:00,108.3,108.336,108.213,108.286,3858700009.0
2005-04-15 09:00:00,108.283,108.316,108.219,108.244,3388699976.0
2005-04-15 09:15:00,108.248,108.285,108.192,108.205,3683999994.0
2005-04-15 09:30:00,108.207,108.254,108.162,108.19,3749200012.0
2005-04-15 09:45:00,108.192,108.258,108.146,108.255,3610799978.0
2005-04-15 10:00:00,108.277,108.37,108.269,108.32,4143399997.0
2005-04-15 10:15:00,108.332,108.37,108.304,108.345,3739900018.0
2005-04-15 10:30:00,108.358,108.359,108.238,108.264,3340699990.0
2005-04-15 10:45:00,108.275,108.296,108.139,108.139,3814800005.0
2005-04-15 11:00:00,108.138,108.182,108.105,108.145,3861700012.0
2005-04-15 11:15:00,108.148,108.238,108.129,108.186,3479299999.0
2005-04-15 11:30:00,108.203,108.3,108.173,108.289,3420500016.0
2005-04-15 11:45:00,108.279,108.299,108.243,108.26,3650799996.0
2005-04-15 12:00:00,108.266,108.275,108.19,108.198,4035100006.0
2005-04-15 12:15:00,108.19,108.228,108.151,108.198,3088499995.0
2005-04-15 12:30:00,108.201,108.259,108.188,108.203,3311299994.0
2005-04-15 12:45:00,108.22,108.251,108.187,108.225,4392699993.0
2005-04-15 13:00:00,108.258,108.259,108.202,108.23,3853099995.0
2005-04-15 13:15:00,108.223,108.252,108.112,108.145,3295399996.0
2005-04-15 13:30:00,108.14,108.147,108.009,108.044,4051800001.0
2005-04-15 13:45:00,108.063,108.063,107.946,107.982,3718399992.0
2005-04-15 14:00:00,107.985,108.071,107.985,108.057,3453100014.0
2005-04-15 14:15:00,108.075,108.097,108.02,108.056,3825300000.0
2005-04-15 14:30:00,108.055,108.083,107.909,107.971,3917999984.0
2005-04-15 14:45:00,107.962,107.991,107.885,107.894,3508200017.0
2005-04-15 15:00:00,108.022,108.147,107.951,108.094,3228299985.0
2005-04-15 15:15:00,108.105,108.156,107.959,107.959,4158300015.0
2005-04-15 15:30:00,107.962,107.979,107.798,107.89,3365800002.0
2005-04-15 15:45:00,107.855,108.056,107.703,107.964,4007600002.0
2005-04-15 16:00:00,107.992,107.992,107.796,107.827,2970600000.0
2005-04-15 16:15:00,107.82,107.877,107.622,107.636,3139100002.0
2005-04-15 16:30:00,107.648,107.734,107.605,107.632,3462899989.0
2005-04-15 16:45:00,107.63,107.633,107.474,107.497,3817700013.0
2005-04-15 17:00:00,107.517,107.585,107.457,107.466,4363400028.0
2005-04-15 17:15:00,107.448,107.614,107.447,107.606,3130099998.0
2005-04-15 17:30:00,107.587,107.619,107.542,107.618,3429800015.0
2005-04-15 17:45:00,107.626,107.656,107.578,107.639,4018200032.0
2005-04-15 18:00:00,107.624,107.75,107.618,107.72,22292699984.0
2005-04-15 18:15:00,107.71,107.76,107.62,107.74,24560300023.0
2005-04-15 18:30:00,107.741,107.77,107.654,107.698,21996300021.0
2005-04-15 18:45:00,107.706,107.734,107.657,107.664,20247999981.0
2005-04-15 19:00:00,107.673,107.803,107.659,107.765,14858000015.0
2005-04-15 19:15:00,107.762,107.8,107.718,107.777,18179100015.0
2005-04-15 19:30:00,107.791,107.825,107.748,107.815,14435500022.0
2005-04-15 19:45:00,107.814,107.836,107.728,107.757,13889300003.0
2005-04-15 20:00:00,107.76,107.777,107.71,107.758,13387499984.0
2005-04-15 20:15:00,107.753,107.76,107.659,107.7,16627600007.0
2005-04-15 20:30:00,107.71,107.77,107.664,107.741,15651800002.0
2005-04-15 20:45:00,107.733,107.75,107.657,107.72,19340199987.0
2005-04-15 21:00:00,107.742,107.796,107.717,107.742,12759100009.0
2005-04-15 21:15:00,107.755,107.804,107.715,107.742,18649899980.0
2005-04-15 21:30:00,107.755,107.773,107.704,107.741,9382100001.0
2005-04-15 21:45:00,107.753,107.768,107.695,107.749,7557899996.0
2005-04-15 22:00:00,107.736,107.764,107.702,107.712,6308299988.0
2005-04-15 22:15:00,107.721,107.776,107.693,107.744,5308500003.0
2005-04-15 22:30:00,107.726,107.749,107.686,107.711,6233500026.0
2005-04-15 22:45:00,107.708,107.78,107.672,107.761,4958200001.0
2005-04-17 23:00:00,107.73,107.73,107.597,107.64,3508699995.0
2005-04-17 23:15:00,107.628,107.647,107.603,107.627,2993399987.0
2005-04-17 23:30:00,107.626,107.653,107.612,107.639,4025100007.0
2005-04-17 23:45:00,107.658,107.66,107.598,107.616,3571900015.0
2005-04-18 00:00:00,107.622,107.634,107.517,107.58,3697899996.0
2005-04-18 00:15:00,107.598,107.67,107.57,107.67,3445700001.0
2005-04-18 00:30:00,107.673,107.696,107.6,107.658,3815100024.0
2005-04-18 00:45:00,107.665,107.692,107.639,107.649,3862699997.0
2005-04-18 01:00:00,107.659,107.68,107.599,107.617,3603500009.0
2005-04-18 01:15:00,107.628,107.63,107.489,107.521,3455000003.0
2005-04-18 01:30:00,107.508,107.58,107.5,107.559,3406999994.0
2005-04-18 01:45:00,107.57,107.574,107.463,107.487,3221600020.0
2005-04-18 02:00:00,107.493,107.6,107.477,107.592,3197400019.0
2005-04-18 02:15:00,107.595,107.674,107.574,107.584,3469499991.0
2005-04-18 02:30:00,107.601,107.683,107.571,107.683,3825699991.0
2005-04-18 02:45:00,107.678,107.81,107.678,107.752,3243599999.0
2005-04-18 03:00:00,107.753,107.879,107.732,107.847,4373199987.0
2005-04-18 03:15:00,107.87,107.964,107.865,107.933,3696799991.0
2005-04-18 03:30:00,107.914,107.96,107.878,107.942,3516100009.0
2005-04-18 03:45:00,107.952,107.974,107.887,107.887,3828199996.0
2005-04-18 04:00:00,107.875,107.944,107.82,107.938,3446399978.0
2005-04-18 04:15:00,107.942,108.027,107.917,107.992,3424900014.0
2005-04-18 04:30:00,107.983,107.997,107.876,107.879,3707299992.0
2005-04-18 04:45:00,107.919,107.954,107.888,107.923,3833000006.0
2005-04-18 05:00:00,107.938,107.941,107.826,107.869,3722200021.0
2005-04-18 05:15:00,107.843,107.959,107.839,107.955,3166500010.0
2005-04-18 05:30:00,107.961,107.964,107.879,107.879,4013399981.0
2005-04-18 05:45:00,107.901,107.915,107.854,107.905,3245000016.0
2005-04-18 06:00:00,107.903,107.984,107.885,107.939,3336200015.0
2005-04-18 06:15:00,107.958,107.974,107.852,107.873,3390599990.0
2005-04-18 06:30:00,107.858,107.878,107.802,107.847,3606099984.0
2005-04-18 06:45:00,107.85,107.876,107.83,107.854,4014999973.0
2005-04-18 07:00:00,107.865,107.901,107.848,107.861,3669899998.0
2005-04-18 07:15:00,107.882,107.899,107.823,107.854,3152400015.0
2005-04-18 07:30:00,107.833,107.863,107.794,107.846,4173899992.0
2005-04-18 07:45:00,107.823,107.856,107.777,107.82,3381499997.0
2005-04-18 08:00:00,107.815,107.883,107.753,107.86,3564100002.0
2005-04-18 08:15:00,107.838,107.839,107.712,107.722,3391099989.0
2005-04-18 08:30:00,107.721,107.829,107.688,107.827,3723500003.0
2005-04-18 08:45:00,107.824,107.868,107.606,107.633,3757099987.0
2005-04-18 09:00:00,107.63,107.682,107.58,107.659,3574000029.0
2005-04-18 09:15:00,107.661,107.743,107.618,107.619,3503500002.0
2005-04-18 09:30:00,107.627,107.667,107.556,107.581,3341199983.0
2005-04-18 09:45:00,107.583,107.655,107.565,107.651,3717000007.0
2005-04-18 10:00:00,107.657,107.692,107.608,107.633,4047799998.0
2005-04-18 10:15:00,107.63,107.67,107.551,107.551,3404299991.0
2005-04-18 10:30:00,107.548,107.561,107.474,107.495,3286299991.0
2005-04-18 10:45:00,107.477,107.505,107.412,107.431,3484700013.0
2005-04-18 11:00:00,107.45,107.547,107.415,107.525,3931400009.0
2005-04-18 11:15:00,107.522,107.527,107.404,107.452,3401099977.0
2005-04-18 11:30:00,107.452,107.46,107.376,107.429,2967099993.0
2005-04-18 11:45:00,107.422,107.449,107.39,107.396,3681599992.0
2005-04-18 12:00:00,107.417,107.522,107.396,107.486,3713000022.0
2005-04-18 12:15:00,107.49,107.54,107.45,107.468,3652499978.0
2005-04-18 12:30:00,107.461,107.519,107.425,107.464,3639400014.0
2005-04-18 12:45:00,107.47,107.479,107.405,107.443,4350299996.0
2005-04-18 13:00:00,107.45,107.533,107.417,107.449,3747799997.0
2005-04-18 13:15:00,107.468,107.584,107.459,107.583,3172000006.0
2005-04-18 13:30:00,107.581,107.636,107.517,107.54,3983999975.0
2005-04-18 13:45:00,107.542,107.557,107.46,107.546,3507800018.0
2005-04-18 14:00:00,107.545,107.651,107.545,107.639,3330100002.0
2005-04-18 14:15:00,107.645,107.677,107.604,107.62,4075200036.0
2005-04-18 14:30:00,107.603,107.683,107.586,107.67,3890399983.0
2005-04-18 14:45:00,107.662,107.668,107.579,107.66,3681800035.0
2005-04-18 15:00:00,107.643,107.701,107.562,107.58,3504399987.0
2005-04-18 15:15:00,107.575,107.628,107.514,107.613,4338900009.0
2005-04-18 15:30:00,107.622,107.661,107.569,107.592,3386899993.0
2005-04-18 15:45:00,107.558,107.648,107.515,107.631,3087600006.0
2005-04-18 16:00:00,107.602,107.646,107.566,107.581,3560499993.0
2005-04-18 16:15:00,107.605,107.672,107.554,107.59,3748999996.0
2005-04-18 16:30:00,107.603,107.65,107.507,107.532,3971000006.0
2005-04-18 16:45:00,107.532,107.54,107.417,107.495,3668799992.0
2005-04-18 17:00:00,107.477,107.504,107.442,107.49,3608799999.0
2005-04-18 17:15:00,107.473,107.473,107.277,107.314,3375900005.0
2005-04-18 17:30:00,107.32,107.342,107.247,107.337,3520700013.0
2005-04-18 17:45:00,107.338,107.376,107.289,107.368,4325300016.0
2005-04-18 18:00:00,107.374,107.42,107.284,107.32,26441000004.0
2005-04-18 18:15:00,107.31,107.37,107.266,107.37,25241899994.0
2005-04-18 18:30:00,107.362,107.42,107.292,107.308,24223799986.0
2005-04-18 18:45:00,107.317,107.392,107.295,107.392,20933000033.0
2005-04-18 19:00:00,107.379,107.46,107.364,107.391,15953899991.0
2005-04-18 19:15:00,107.42,107.434,107.31,107.317,19080899978.0
2005-04-18 19:30:00,107.335,107.42,107.298,107.395,14459299994.0
2005-04-18 19:45:00,107.414,107.419,107.352,107.377,13748800027.0
2005-04-18 20:00:00,107.392,107.497,107.384,107.443,14078600035.0
2005-04-18 20:15:00,107.443,107.451,107.382,107.42,16496900004.0
2005-04-18 20:30:00,107.43,107.446,107.389,107.397,16701200006.0
2005-04-18 20:45:00,107.415,107.53,107.388,107.49,19446900006.0
2005-04-18 21:00:00,107.487,107.526,107.451,107.51,13698100018.0
2005-04-18 21:15:00,107.51,107.578,107.477,107.555,18209699960.0
2005-04-18 21:30:00,107.56,107.581,107.515,107.545,8843299981.0
2005-04-18 21:45:00,107.547,107.568,107.503,107.54,6668299983.0
2005-04-18 22:00:00,107.536,107.569,107.498,107.523,6796200018.0
2005-04-18 22:15:00,107.562,107.562,107.499,107.522,5702600023.0
2005-04-18 22:30:00,107.532,107.54,107.447,107.465,6412400004.0
2005-04-18 22:45:00,107.47,107.501,107.436,107.441,4891100004.0
2005-04-18 23:00:00,107.443,107.498,107.443,107.475,4023599989.0
2005-04-18 23:15:00,107.471,107.49,107.423,107.453,3579800001.0
2005-04-18 23:30:00,107.446,107.46,107.325,107.396,3129199991.0
2005-04-18 23:45:00,107.4,107.449,107.309,107.332,3573600009.0
2005-04-19 00:00:00,107.348,107.407,107.34,107.367,3592000004.0
2005-04-19 00:15:00,107.368,107.389,107.317,107.355,3581000006.0
2005-04-19 00:30:00,107.36,107.38,107.323,107.359,4086099991.0
2005-04-19 00:45:00,107.363,107.465,107.353,107.425,3479099989.0
2005-04-19 01:00:00,107.42,107.427,107.375,107.375,3383500010.0
2005-04-19 01:15:00,107.378,107.435,107.366,107.418,3181500019.0
2005-04-19 01:30:00,107.423,107.443,107.374,107.411,3617500018.0
2005-04-19 01:45:00,107.42,107.467,107.41,107.457,3888600011.0
2005-04-19 02:00:00,107.445,107.491,107.344,107.4,3454200002.0
2005-04-19 02:15:00,107.403,107.499,107.379,107.49,3344700003.0
2005-04-19 02:30:00,107.481,107.514,107.414,107.443,3773799986.0
2005-04-19 02:45:00,107.436,107.477,107.378,107.388,3969600003.0
2005-04-19 03:00:00,107.384,107.425,107.339,107.357,3471099998.0
2005-04-19 03:15:00,107.37,107.375,107.309,107.358,3848399997.0
2005-04-19 03:30:00,107.333,107.362,107.282,107.284,3266800009.0
2005-04-19 03:45:00,107.34,107.377,107.315,107.347,3124900003.0
2005-04-19 04:00:00,107.353,107.355,107.248,107.298,3732499990.0
2005-04-19 04:15:00,107.292,107.35,107.271,107.328,4080800012.0
2005-04-19 04:30:00,107.32,107.41,107.312,107.386,3145200000.0
2005-04-19 04:45:00,107.405,107.46,107.376,107.424,4112800006.0
2005-04-19 05:00:00,107.403,107.431,107.363,107.391,3758800007.0
2005-04-19 05:15:00,107.378,107.402,107.355,107.374,3519599976.0
2005-04-19 05:30:00,107.388,107.402,107.325,107.346,3673199996.0
2005-04-19 05:45:00,107.352,107.365,107.289,107.332,3351800006.0
2005-04-19 06:00:00,107.318,107.327,107.25,107.267,3452100014.0
2005-04-19 06:15:00,107.277,107.296,107.213,107.239,3230400018.0
2005-04-19 06:30:00,107.268,107.279,107.224,107.237,3328399999.0
2005-04-19 06:45:00,107.238,107.262,107.184,107.249,3791500039.0
2005-04-19 07:00:00,107.223,107.323,107.218,107.304,3792800007.0
2005-04-19 07:15:00,107.33,107.333,107.288,107.314,3170799984.0
2005-04-19 07:30:00,107.317,107.317,107.229,107.25,4170699983.0
2005-04-19 07:45:00,107.254,107.306,107.234,107.286,3181400008.0
2005-04-19 08:00:00,107.275,107.306,107.224,107.244,3229200012.0
2005-04-19 08:15:00,107.24,107.258,107.179,107.226,3538700020.0
2005-04-19 08:30:00,107.215,107.277,107.173,107.261,4412899999.0
2005-04-19 08:45:00,107.248,107.329,107.24,107.263,3147700017.0
2005-04-19 09:00:00,107.281,107.329,107.205,107.226,3727899994.0
2005-04-19 09:15:00,107.212,107.215,107.058,107.116,3590599986.0
2005-04-19 09:30:00,107.124,107.144,107.08,107.1,3765900009.0
2005-04-19 09:45:00,107.088,107.11,107.025,107.052,3184700002.0
2005-04-19 10:00:00,107.063,107.094,107.029,107.09,3513800013.0
2005-04-19 10:15:00,107.112,107.202,107.094,107.181,4340800001.0
2005-04-19 10:30:00,107.19,107.386,107.15,107.345,3529200005.0
2005-04-19 10:45:00,107.352,107.366,107.321,107.354,3330799994.0
2005-04-19 11:00:00,107.365,107.461,107.315,107.347,4050299993.0
2005-04-19 11:15:00,107.333,107.375,107.28,107.296,2840499988.0
2005-04-19 11:30:00,107.305,107.356,107.268,107.321,3515899988.0
2005-04-19 11:45:00,107.311,107.341,107.218,107.22,3569600021.0
2005-04-19 12:00:00,107.213,107.239,107.132,107.154,3519099990.0
2005-04-19 12:15:00,107.153,107.252,107.132,107.231,3965100003.0
2005-04-19 12:30:00,107.232,107.315,107.221,107.3,3716900034.0
2005-04-19 12:45:00,107.3,107.349,107.277,107.341,4601200007.0
2005-04-19 13:00:00,107.34,107.398,107.265,107.269,3366800008.0
2005-04-19 13:15:00,107.263,107.367,107.246,107.335,3229799997.0
2005-04-19 13:30:00,107.347,107.351,107.237,107.333,4126500007.0
2005-04-19 13:45:00,107.3,107.415,107.288,107.348,4218200025.0
2005-04-19 14:00:00,107.346,107.389,107.289,107.368,2983800003.0
2005-04-19 14:15:00,107.358,107.425,107.335,107.402,3940000035.0
2005-04-19 14:30:00,107.399,107.414,107.292,107.361,3611599997.0
2005-04-19 14:45:00,107.368,107.37,107.29,107.365,3568200000.0
2005-04-19 15:00:00,107.358,107.358,107.282,107.332,3139900009.0
2005-04-19 15:15:00,107.323,107.369,107.311,107.322,3550000003.0
2005-04-19 15:30:00,107.33,107.371,107.305,107.334,3763600012.0
2005-04-19 15:45:00,107.331,107.344,107.211,107.239,3553300003.0
2005-04-19 16:00:00,107.25,107.255,107.106,107.153,3447300019.0
2005-04-19 16:15:00,107.152,107.195,107.128,107.169,3005000025.0
2005-04-19 16:30:00,107.166,107.175,107.083,107.098,3459199988.0
2005-04-19 16:45:00,107.091,107.142,107.027,107.11,3810299997.0
2005-04-19 17:00:00,107.108,107.108,106.894,106.979,3343700013.0
2005-04-19 17:15:00,106.967,107.029,106.935,107.005,3830000003.0
2005-04-19 17:30:00,106.988,107.003,106.939,106.987,3685100017.0
2005-04-19 17:45:00,106.997,107.115,106.984,107.01,4138399984.0
2005-04-19 18:00:00,107.013,107.03,106.95,107.02,27465699951.0
2005-04-19 18:15:00,107.03,107.07,106.957,106.99,22135199976.0
2005-04-19 18:30:00,106.977,107.047,106.955,107.026,21052600030.0
2005-04-19 18:45:00,107.028,107.041,106.954,106.997,20546799988.0
2005-04-19 19:00:00,106.995,107.053,106.981,107.035,12953500021.0
2005-04-19 19:15:00,107.015,107.101,106.991,107.101,18473999984.0
2005-04-19 19:30:00,107.087,107.087,107.01,107.035,15453500055.0
2005-04-19 19:45:00,107.047,107.072,106.985,107.017,13883600024.0
2005-04-19 20:00:00,107.013,107.026,106.96,106.977,14507900021.0
2005-04-19 20:15:00,106.994,107.02,106.93,106.94,16322899996.0
2005-04-19 20:30:00,106.93,106.961,106.88,106.922,16285999997.0
2005-04-19 20:45:00,106.92,106.94,106.875,106.92,19288900006.0
2005-04-19 21:00:00,106.891,106.916,106.826,106.855,13879600035.0
2005-04-19 21:15:00,106.857,106.867,106.776,106.792,19284500070.0
2005-04-19 21:30:00,106.798,106.811,106.694,106.747,9562999997.0
2005-04-19 21:45:00,106.751,106.757,106.694,106.729,7356900030.0
2005-04-19 22:00:00,106.713,106.775,106.713,106.764,7643599999.0
2005-04-19 22:15:00,106.765,106.785,106.714,106.742,5228100003.0
2005-04-19 22:30:00,106.737,106.781,106.72,106.772,5759300003.0
2005-04-19 22:45:00,106.78,106.78,106.69,106.69,5073000013.0
2005-04-19 23:00:00,106.688,106.76,106.688,106.749,3611799986.0
2005-04-19 23:15:00,106.745,106.769,106.706,106.739,3551400012.0
2005-04-19 23:30:00,106.746,106.794,106.719,106.783,3589299990.0
2005-04-19 23:45:00,106.763,106.837,106.757,106.82,4666400010.0
2005-04-20 00:00:00,106.838,106.842,106.774,106.827,3310500004.0
2005-04-20 00:15:00,106.847,106.859,106.81,106.833,3341700026.0
2005-04-20 00:30:00,106.837,106.853,106.8,106.845,3325500005.0
2005-04-20 00:45:00,106.835,106.892,106.819,106.86,4084300017.0
2005-04-20 01:00:00,106.838,106.899,106.82,106.845,3690299992.0
2005-04-20 01:15:00,106.838,106.903,106.817,106.884,3625800036.0
2005-04-20 01:30:00,106.887,106.932,106.856,106.911,3021100007.0
2005-04-20 01:45:00,106.907,106.928,106.855,106.897,3570799992.0
2005-04-20 02:00:00,106.903,106.917,106.87,106.888,4130200008.0
2005-04-20 02:15:00,106.883,106.913,106.806,106.838,3535400012.0
2005-04-20 02:30:00,106.844,106.907,106.818,106.866,3686899998.0
2005-04-20 02:45:00,106.842,106.885,106.747,106.75,3473499992.0
2005-04-20 03:00:00,106.76,106.821,106.76,106.79,3475800003.0
2005-04-20 03:15:00,106.798,106.833,106.784,106.807,4133999995.0
2005-04-20 03:30:00,106.793,106.825,106.756,106.775,3503700012.0
2005-04-20 03:45:00,106.753,106.837,106.74,106.825,3913200005.0
2005-04-20 04:00:00,106.828,106.858,106.812,106.815,3663199994.0
2005-04-20 04:15:00,106.82,106.879,106.795,106.878,3520000023.0
2005-04-20 04:30:00,106.848,106.892,106.822,106.862,3113499993.0
2005-04-20 04:45:00,106.862,106.88,106.831,106.869,3400200006.0
2005-04-20 05:00:00,106.852,106.936,106.852,106.905,2784299985.0
2005-04-20 05:15:00,106.892,106.941,106.877,106.905,3862299998.0
2005-04-20 05:30:00,106.918,106.921,106.839,106.873,3492200012.0
2005-04-20 05:45:00,106.868,106.888,106.789,106.822,3858000005.0
2005-04-20 06:00:00,106.795,106.86,106.785,106.851,3785600009.0
2005-04-20 06:15:00,106.843,106.908,106.827,106.884,3460500003.0
2005-04-20 06:30:00,106.886,106.918,106.852,106.882,3964200031.0
2005-04-20 06:45:00,106.87,106.918,106.855,106.908,2911700006.0
2005-04-20 07:00:00,106.91,106.926,106.872,106.907,3967699989.0
2005-04-20 07:15:00,106.905,106.923,106.87,106.917,3530799996.0
2005-04-20 07:30:00,106.905,106.925,106.847,106.888,3790500006.0
2005-04-20 07:45:00,106.873,106.889,106.831,106.868,3264200002.0
2005-04-20 08:00:00,106.861,106.916,106.807,106.883,3498000001.0
2005-04-20 08:15:00,106.89,106.95,106.865,106.93,3409600012.0
2005-04-20 08:30:00,106.912,106.998,106.908,106.956,3601600014.0
2005-04-20 08:45:00,106.961,106.98,106.873,106.882,3643800010.0
2005-04-20 09:00:00,106.892,106.913,106.844,106.878,3974100012.0
2005-04-20 09:15:00,106.867,106.909,106.819,106.876,3744499984.0
2005-04-20 09:30:00,106.875,106.897,106.792,106.872,3716000007.0
2005-04-20 09:45:00,106.895,106.916,106.844,106.899,2817800004.0
2005-04-20 10:00:00,106.903,106.957,106.839,106.957,3658499987.0
2005-04-20 10:15:00,106.968,106.999,106.9,106.949,3643700004.0
2005-04-20 10:30:00,106.952,106.987,106.923,106.974,2727000004.0
2005-04-20 10:45:00,106.99,107.036,106.895,106.901,3303299992.0
2005-04-20 11:00:00,106.928,106.961,106.866,106.915,3676899998.0
2005-04-20 11:15:00,106.925,106.949,106.878,106.921,3202899998.0
2005-04-20 11:30:00,106.923,106.973,106.905,106.945,3134400013.0
2005-04-20 11:45:00,106.94,106.952,106.886,106.905,3893199998.0
2005-04-20 12:00:00,106.922,106.929,106.876,106.906,3345800005.0
2005-04-20 12:15:00,106.91,106.976,106.9,106.952,3686000019.0
2005-04-20 12:30:00,106.946,106.981,106.851,106.863,3561200011.0
2005-04-20 12:45:00,106.858,106.886,106.82,106.884,3855800012.0
2005-04-20 13:00:00,106.868,106.905,106.838,106.855,4101900006.0
2005-04-20 13:15:00,106.853,106.873,106.802,106.836,3410400005.0
2005-04-20 13:30:00,106.832,106.848,106.74,106.787,3378300000.0
2005-04-20 13:45:00,106.785,106.831,106.75,106.82,3568800006.0
2005-04-20 14:00:00,106.825,106.892,106.787,106.887,3509399998.0
2005-04-20 14:15:00,106.891,106.998,106.859,106.96,3618999990.0
2005-04-20 14:30:00,107.007,107.334,107.007,107.284,3407599999.0
2005-04-20 14:45:00,107.304,107.375,107.29,107.336,3739700006.0
2005-04-20 15:00:00,107.325,107.456,107.296,107.433,3192499997.0
2005-04-20 15:15:00,107.413,107.474,107.375,107.424,3890400022.0
2005-04-20 15:30:00,107.448,107.449,107.22,107.25,3874499983.0
2005-04-20 15:45:00,107.261,107.321,107.068,107.083,3510899979.0
2005-04-20 16:00:00,107.059,107.08,106.892,106.92,3512700005.0
2005-04-20 16:15:00,106.905,106.98,106.905,106.962,3400599968.0
2005-04-20 16:30:00,106.956,106.968,106.775,106.854,3780399997.0
2005-04-20 16:45:00,106.85,106.942,106.813,106.914,3979900024.0
2005-04-20 17:00:00,106.908,106.909,106.797,106.84,4011000024.0
2005-04-20 17:15:00,106.825,106.841,106.595,106.612,3663899978.0
2005-04-20 17:30:00,106.612,106.719,106.588,106.715,3710299994.0
2005-04-20 17:45:00,106.696,106.847,106.644,106.812,3672899990.0
2005-04-20 18:00:00,106.815,106.86,106.76,106.82,26575800130.0
2005-04-20 18:15:00,106.83,106.88,106.78,106.8,26838900031.0
2005-04-20 18:30:00,106.784,106.82,106.712,106.741,19474900013.0
2005-04-20 18:45:00,106.724,106.799,106.687,106.749,18408199999.0
2005-04-20 19:00:00,106.748,106.816,106.726,106.78,14067300001.0
2005-04-20 19:15:00,106.785,106.797,106.714,106.773,17007099988.0
2005-04-20 19:30:00,106.762,106.791,106.687,106.723,14960399979.0
2005-04-20 19:45:00,106.726,106.78,106.708,106.753,14218100062.0
2005-04-20 20:00:00,106.753,106.91,106.731,106.867,13866099967.0
2005-04-20 20:15:00,106.875,106.9,106.809,106.83,17728900004.0
2005-04-20 20:30:00,106.83,106.844,106.765,106.804,17931000001.0
2005-04-20 20:45:00,106.794,106.84,106.742,106.84,18859600051.0
2005-04-20 21:00:00,106.83,106.836,106.758,106.789,12792600001.0
2005-04-20 21:15:00,106.783,106.799,106.709,106.722,17818399988.0
2005-04-20 21:30:00,106.742,106.778,106.712,106.725,8458899984.0
2005-04-20 21:45:00,106.716,106.752,106.681,106.747,7752299999.0
2005-04-20 22:00:00,106.75,106.792,106.73,106.782,7434100008.0
2005-04-20 22:15:00,106.776,106.816,106.756,106.795,5650100010.0
2005-04-20 22:30:00,106.813,106.824,106.764,106.792,6254699988.0
2005-04-20 22:45:00,106.777,106.845,106.766,106.83,5115000007.0
2005-04-20 23:00:00,106.828,106.908,106.815,106.845,3725899963.0
2005-04-20 23:15:00,106.831,106.888,106.823,106.855,4229599996.0
2005-04-20 23:30:00,106.853,106.871,106.803,106.814,4124099993.0
2005-04-20 23:45:00,106.849,106.925,106.848,106.864,3826199999.0
2005-04-21 00:00:00,106.887,106.913,106.851,106.86,3682000019.0
2005-04-21 00:15:00,106.873,106.889,106.84,106.889,4099100018.0
2005-04-21 00:30:00,106.885,106.914,106.855,106.89,3715999998.0
2005-04-21 00:45:00,106.895,106.917,106.846,106.86,3685899993.0
2005-04-21 01:00:00,106.87,106.88,106.815,106.84,3582000008.0
2005-04-21 01:15:00,106.852,106.89,106.835,106.886,3647199982.0
2005-04-21 01:30:00,106.892,106.96,106.872,106.895,3040299989.0
2005-04-21 01:45:00,106.884,106.955,106.875,106.93,3435200017.0
2005-04-21 02:00:00,106.927,106.954,106.797,106.814,3282900010.0
2005-04-21 02:15:00,106.832,106.847,106.714,106.724,3839200005.0
2005-04-21 02:30:00,106.732,106.79,106.718,106.79,3699600002.0
2005-04-21 02:45:00,106.777,106.788,106.692,106.716,3666499987.0
2005-04-21 03:00:00,106.72,106.754,106.676,106.704,3570400005.0
2005-04-21 03:15:00,106.714,106.74,106.674,106.736,4033700021.0
2005-04-21 03:30:00,106.728,106.745,106.68,106.684,3662200011.0
2005-04-21 03:45:00,106.7,106.723,106.677,106.685,3835700039.0
2005-04-21 04:00:00,106.693,106.753,106.673,106.748,3787299986.0
2005-04-21 04:15:00,106.738,106.788,106.692,106.703,3292199990.0
2005-04-21 04:30:00,106.712,106.747,106.672,106.741,3734699994.0
2005-04-21 04:45:00,106.722,106.782,106.707,106.762,3555799987.0
2005-04-21 05:00:00,106.77,106.773,106.714,106.759,3822199973.0
2005-04-21 05:15:00,106.745,106.838,106.723,106.838,3845500015.0
2005-04-21 05:30:00,106.831,106.866,106.798,106.825,4020900014.0
2005-04-21 05:45:00,106.856,106.857,106.795,106.836,3148999975.0
2005-04-21 06:00:00,106.817,106.85,106.79,106.817,3452500011.0
2005-04-21 06:15:00,106.832,106.844,106.782,106.814,3405199998.0
2005-04-21 06:30:00,106.795,106.854,106.79,106.841,3031400006.0
2005-04-21 06:45:00,106.841,106.866,106.803,106.839,3411699994.0
2005-04-21 07:00:00,106.84,106.89,106.809,106.869,3529800007.0
2005-04-21 07:15:00,106.868,106.868,106.774,106.831,3225899994.0
2005-04-21 07:30:00,106.809,106.859,106.782,106.815,3433599997.0
2005-04-21 07:45:00,106.823,106.883,106.778,106.812,3366499998.0
2005-04-21 08:00:00,106.818,106.842,106.74,106.771,3414500014.0
2005-04-21 08:15:00,106.758,106.831,106.727,106.759,3479099983.0
2005-04-21 08:30:00,106.758,106.821,106.742,106.764,3793400023.0
2005-04-21 08:45:00,106.759,106.829,106.702,106.787,3960500005.0
2005-04-21 09:00:00,106.823,106.828,106.716,106.77,3106200006.0
2005-04-21 09:15:00,106.776,106.911,106.735,106.872,3084600025.0
2005-04-21 09:30:00,106.859,106.93,106.837,106.924,3727299991.0
2005-04-21 09:45:00,106.922,106.979,106.903,106.916,3928199986.0
2005-04-21 10:00:00,106.922,106.962,106.849,106.887,4215600007.0
2005-04-21 10:15:00,106.898,107.067,106.848,107.034,3880000006.0
2005-04-21 10:30:00,107.062,107.071,106.915,106.915,3626700030.0
2005-04-21 10:45:00,106.911,106.972,106.886,106.911,3327299997.0
2005-04-21 11:00:00,106.912,107.011,106.902,106.981,3873800000.0
2005-04-21 11:15:00,106.978,107.03,106.944,106.985,3470200006.0
2005-04-21 11:30:00,106.983,106.997,106.935,106.99,2563900007.0
2005-04-21 11:45:00,106.983,107.182,106.979,107.091,3990199990.0
2005-04-21 12:00:00,107.098,107.17,107.092,107.128,4007599996.0
2005-04-21 12:15:00,107.13,107.234,107.101,107.213,4253099991.0
2005-04-21 12:30:00,107.208,107.234,107.135,107.135,4001299987.0
2005-04-21 12:45:00,107.16,107.218,107.125,107.204,4301499994.0
2005-04-21 13:00:00,107.197,107.199,107.138,107.195,2546000010.0
2005-04-21 13:15:00,107.197,107.249,107.168,107.235,3777700024.0
2005-04-21 13:30:00,107.231,107.33,107.231,107.327,3443800001.0
2005-04-21 13:45:00,107.324,107.387,107.288,107.352,4063900011.0
2005-04-21 14:00:00,107.353,107.407,107.328,107.399,3458300029.0
2005-04-21 14:15:00,107.38,107.395,107.308,107.314,3450800009.0
2005-04-21 14:30:00,107.33,107.377,107.179,107.181,3389900010.0
2005-04-21 14:45:00,107.185,107.294,107.152,107.264,3487299988.0
2005-04-21 15:00:00,107.282,107.339,107.19,107.205,3733400012.0
2005-04-21 15:15:00,107.204,107.257,107.171,107.225,3487400011.0
2005-04-21 15:30:00,107.212,107.246,107.19,107.213,3497700015.0
2005-04-21 15:45:00,107.223,107.293,107.188,107.275,3686599984.0
2005-04-21 16:00:00,107.315,107.326,107.205,107.238,3318199997.0
2005-04-21 16:15:00,107.235,107.254,107.098,107.103,3566700011.0
2005-04-21 16:30:00,107.104,107.196,107.084,107.11,3668100018.0
2005-04-21 16:45:00,107.125,107.185,107.09,107.155,3475200017.0
2005-04-21 17:00:00,107.13,107.151,106.952,107.032,3408999992.0
2005-04-21 17:15:00,107.015,107.093,106.846,106.918,2908900001.0
2005-04-21 17:30:00,106.9,106.931,106.79,106.8,2912899991.0
2005-04-21 17:45:00,106.794,106.877,106.794,106.838,3912400027.0
2005-04-21 18:00:00,106.838,107.0,106.836,106.99,28819099996.0
2005-04-21 18:15:00,106.97,107.07,106.954,106.99,21716700034.0
2005-04-21 18:30:00,106.962,107.082,106.959,107.068,19803500069.0
2005-04-21 18:45:00,107.06,107.076,106.962,106.986,22168300012.0
2005-04-21 19:00:00,106.994,107.021,106.885,106.921,15450399941.0
2005-04-21 19:15:00,106.901,106.96,106.884,106.941,18891900015.0
2005-04-21 19:30:00,106.943,106.96,106.791,106.812,15080699979.0
2005-04-21 19:45:00,106.815,106.879,106.786,106.858,14189900048.0
2005-04-21 20:00:00,106.855,106.911,106.843,106.892,14666000048.0
2005-04-21 20:15:00,106.898,106.918,106.858,106.89,15911099957.0
2005-04-21 20:30:00,106.89,106.929,106.851,106.864,15108599993.0
2005-04-21 20:45:00,106.875,106.89,106.83,106.83,18238400004.0
2005-04-21 21:00:00,106.847,106.89,106.803,106.851,13428900030.0
2005-04-21 21:15:00,106.84,106.874,106.822,106.847,17303300005.0
2005-04-21 21:30:00,106.851,106.881,106.817,106.855,9298199987.0
2005-04-21 21:45:00,106.839,106.878,106.815,106.847,7289799995.0
2005-04-21 22:00:00,106.848,106.863,106.803,106.844,6762800008.0
2005-04-21 22:15:00,106.843,106.908,106.828,106.88,5420299990.0
2005-04-21 22:30:00,106.891,106.941,106.869,106.916,5760599978.0
2005-04-21 22:45:00,106.928,106.949,106.877,106.897,4744199983.0
2005-04-21 23:00:00,106.928,106.971,106.875,106.892,4519999996.0
2005-04-21 23:15:00,106.908,106.926,106.837,106.882,3835699983.0
2005-04-21 23:30:00,106.881,106.916,106.826,106.902,3671099992.0
2005-04-21 23:45:00,106.892,106.959,106.892,106.915,3844600013.0
2005-04-22 00:00:00,106.938,106.955,106.87,106.885,3858699982.0
2005-04-22 00:15:00,106.872,106.915,106.849,106.898,3807699990.0
2005-04-22 00:30:00,106.902,106.918,106.809,106.814,3993900019.0
2005-04-22 00:45:00,106.837,106.844,106.775,106.789,3501800014.0
2005-04-22 01:00:00,106.777,106.831,106.76,106.812,2919700000.0
2005-04-22 01:15:00,106.84,106.862,106.79,106.846,3722900024.0
2005-04-22 01:30:00,106.828,106.847,106.761,106.8,3369299998.0
2005-04-22 01:45:00,106.797,106.847,106.783,106.834,3372999991.0
2005-04-22 02:00:00,106.842,106.844,106.735,106.784,3831800016.0
2005-04-22 02:15:00,106.782,106.869,106.762,106.85,3505599986.0
2005-04-22 02:30:00,106.845,106.864,106.814,106.829,3619700001.0
2005-04-22 02:45:00,106.825,106.898,106.767,106.869,4118199991.0
2005-04-22 03:00:00,106.877,106.97,106.858,106.909,3314899996.0
2005-04-22 03:15:00,106.907,106.934,106.827,106.861,3403299981.0
2005-04-22 03:30:00,106.833,106.905,106.812,106.845,3504399998.0
2005-04-22 03:45:00,106.822,106.865,106.793,106.805,3114000000.0
2005-04-22 04:00:00,106.832,106.838,106.769,106.774,3750000017.0
2005-04-22 04:15:00,106.76,106.809,106.711,106.758,3391699999.0
2005-04-22 04:30:00,106.747,106.797,106.723,106.747,2819699991.0
2005-04-22 04:45:00,106.724,106.78,106.697,106.78,3870400005.0
2005-04-22 05:00:00,106.782,106.805,106.722,106.761,3668300023.0
2005-04-22 05:15:00,106.773,106.795,106.726,106.78,4237200004.0
2005-04-22 05:30:00,106.782,106.807,106.747,106.783,4389100003.0
2005-04-22 05:45:00,106.753,106.785,106.739,106.776,3728099991.0
2005-04-22 06:00:00,106.765,106.779,106.726,106.755,4547300001.0
2005-04-22 06:15:00,106.753,106.782,106.727,106.74,3144100008.0
2005-04-22 06:30:00,106.735,106.786,106.721,106.75,4050799985.0
2005-04-22 06:45:00,106.74,106.771,106.697,106.754,3834199997.0
2005-04-22 07:00:00,106.725,106.777,106.716,106.741,3935399982.0
2005-04-22 07:15:00,106.733,106.77,106.705,106.742,3572500007.0
2005-04-22 07:30:00,106.697,106.807,106.697,106.769,4118300003.0
2005-04-22 07:45:00,106.785,106.816,106.698,106.715,3856000016.0
2005-04-22 08:00:00,106.698,106.729,106.63,106.717,3474800018.0
2005-04-22 08:15:00,106.725,106.794,106.656,106.77,3724699993.0
2005-04-22 08:30:00,106.778,106.778,106.727,106.747,3458699973.0
2005-04-22 08:45:00,106.743,106.768,106.686,106.741,3836400000.0
2005-04-22 09:00:00,106.752,106.758,106.655,106.688,3008599990.0
2005-04-22 09:15:00,106.669,106.692,106.641,106.676,2960200011.0
2005-04-22 09:30:00,106.676,106.691,106.596,106.596,3666900010.0
2005-04-22 09:45:00,106.55,106.55,106.426,106.492,2939500004.0
2005-04-22 10:00:00,106.5,106.517,106.225,106.287,3730600009.0
2005-04-22 10:15:00,106.285,106.362,106.225,106.347,3990600020.0
2005-04-22 10:30:00,106.34,106.369,106.259,106.334,3531200022.0
2005-04-22 10:45:00,106.342,106.373,106.308,106.373,3754899988.0
2005-04-22 11:00:00,106.386,106.434,106.322,106.39,3555100014.0
2005-04-22 11:15:00,106.392,106.397,106.295,106.319,3107100012.0
2005-04-22 11:30:00,106.322,106.337,106.243,106.308,3584300011.0
2005-04-22 11:45:00,106.318,106.344,106.257,106.31,4036999985.0
2005-04-22 12:00:00,106.316,106.362,106.268,106.346,3387300012.0
2005-04-22 12:15:00,106.34,106.345,106.238,106.257,3596200003.0
2005-04-22 12:30:00,106.261,106.338,106.242,106.243,3374699966.0
2005-04-22 12:45:00,106.25,106.317,106.224,106.253,4138500005.0
2005-04-22 13:00:00,106.243,106.258,106.123,106.212,3669300012.0
2005-04-22 13:15:00,106.235,106.283,106.204,106.261,3760400012.0
2005-04-22 13:30:00,106.252,106.346,106.233,106.318,4163300004.0
2005-04-22 13:45:00,106.301,106.318,106.243,106.277,3348200021.0
2005-04-22 14:00:00,106.272,106.351,106.196,106.23,3739699993.0
2005-04-22 14:15:00,106.258,106.33,106.159,106.189,3772300025.0
2005-04-22 14:30:00,106.192,106.195,106.09,106.1,3615900012.0
2005-04-22 14:45:00,106.103,106.146,106.058,106.122,3389900004.0
2005-04-22 15:00:00,106.098,106.227,106.097,106.17,3815500010.0
2005-04-22 15:15:00,106.181,106.185,105.978,106.065,4126300001.0
2005-04-22 15:30:00,106.035,106.068,105.9,105.915,3401400013.0
2005-04-22 15:45:00,105.908,105.967,105.887,105.913,4072900026.0
2005-04-22 16:00:00,105.898,105.927,105.766,105.86,3713299975.0
2005-04-22 16:15:00,105.861,105.89,105.769,105.817,2973199991.0
2005-04-22 16:30:00,105.828,105.88,105.793,105.819,3286499998.0
2005-04-22 16:45:00,105.828,105.898,105.799,105.861,3676999994.0
2005-04-22 17:00:00,105.875,105.876,105.763,105.798,3388700010.0
2005-04-22 17:15:00,105.784,105.946,105.775,105.936,3167499994.0
2005-04-22 17:30:00,105.917,105.959,105.865,105.941,4104300018.0
2005-04-22 17:45:00,105.962,105.992,105.815,105.835,3692400004.0
2005-04-22 18:00:00,105.83,105.85,105.76,105.83,25127399954.0
2005-04-22 18:15:00,105.8,105.88,105.797,105.87,25984199889.0
2005-04-22 18:30:00,105.88,105.938,105.826,105.926,23774599929.0
2005-04-22 18:45:00,105.919,105.962,105.874,105.893,20769700019.0
2005-04-22 19:00:00,105.906,105.957,105.832,105.944,15057400058.0
2005-04-22 19:15:00,105.964,106.02,105.922,106.02,19419200014.0
2005-04-22 19:30:00,106.012,106.041,105.931,105.937,14505500012.0
2005-04-22 19:45:00,105.933,105.935,105.853,105.906,14015100039.0
2005-04-22 20:00:00,105.918,105.949,105.858,105.914,13612399972.0
2005-04-22 20:15:00,105.912,105.939,105.83,105.83,17429100041.0
2005-04-22 20:30:00,105.82,105.91,105.8,105.851,17859900035.0
2005-04-22 20:45:00,105.863,105.97,105.839,105.92,20694400011.0
2005-04-22 21:00:00,105.912,106.039,105.896,105.962,13517599977.0
2005-04-22 21:15:00,105.978,105.998,105.927,105.94,17869800001.0
2005-04-22 21:30:00,105.95,105.991,105.926,105.965,8552800017.0
2005-04-22 21:45:00,105.955,106.034,105.933,106.003,7041799979.0
2005-04-22 22:00:00,106.012,106.036,105.939,105.972,6591000008.0
2005-04-22 22:15:00,105.955,106.04,105.948,106.031,4981099991.0
2005-04-22 22:30:00,106.047,106.068,106.002,106.042,6209199992.0
2005-04-22 22:45:00,106.069,106.071,105.941,105.97,5530400018.0
2005-04-24 23:00:00,105.832,105.832,105.25,105.313,4265200015.0
2005-04-24 23:15:00,105.303,105.445,105.3,105.365,3860500019.0
2005-04-24 23:30:00,105.373,105.451,105.363,105.428,4114099983.0
2005-04-24 23:45:00,105.448,105.53,105.414,105.5,3647199981.0
2005-04-25 00:00:00,105.486,105.559,105.469,105.528,4082699987.0
2005-04-25 00:15:00,105.563,105.605,105.524,105.567,3964900013.0
2005-04-25 00:30:00,105.562,105.646,105.552,105.606,3661900008.0
2005-04-25 00:45:00,105.62,105.666,105.601,105.635,3470100010.0
2005-04-25 01:00:00,105.622,105.622,105.505,105.605,3733200023.0
2005-04-25 01:15:00,105.598,105.698,105.577,105.609,3240599999.0
2005-04-25 01:30:00,105.618,105.783,105.618,105.722,3414299995.0
2005-04-25 01:45:00,105.722,105.745,105.655,105.657,4202100007.0
2005-04-25 02:00:00,105.655,105.806,105.648,105.778,3725200008.0
2005-04-25 02:15:00,105.795,105.864,105.781,105.825,3117799988.0
2005-04-25 02:30:00,105.832,105.915,105.804,105.91,3838399985.0
2005-04-25 02:45:00,105.892,105.92,105.813,105.879,3920100036.0
2005-04-25 03:00:00,105.862,105.889,105.794,105.797,4338999992.0
2005-04-25 03:15:00,105.789,105.834,105.763,105.791,3413200005.0
2005-04-25 03:30:00,105.788,105.823,105.768,105.817,4239899988.0
2005-04-25 03:45:00,105.805,105.851,105.783,105.817,3508800008.0
2005-04-25 04:00:00,105.84,105.873,105.807,105.86,4087000017.0
2005-04-25 04:15:00,105.879,106.02,105.854,105.967,3286200014.0
2005-04-25 04:30:00,105.963,105.987,105.89,105.981,3154299996.0
2005-04-25 04:45:00,105.972,106.039,105.948,106.013,3849499982.0
2005-04-25 05:00:00,106.017,106.017,105.91,105.93,3364300003.0
2005-04-25 05:15:00,105.94,105.944,105.883,105.89,3709600003.0
2005-04-25 05:30:00,105.888,105.95,105.875,105.94,3648200013.0
2005-04-25 05:45:00,105.953,105.99,105.92,105.953,3245700007.0
2005-04-25 06:00:00,105.96,105.988,105.936,105.952,3539900017.0
2005-04-25 06:15:00,105.965,105.987,105.923,105.927,3817200011.0
2005-04-25 06:30:00,105.935,105.991,105.921,105.985,4211400013.0
2005-04-25 06:45:00,105.975,105.988,105.931,105.959,4207500031.0
2005-04-25 07:00:00,105.958,106.027,105.932,105.992,3696800001.0
2005-04-25 07:15:00,105.997,106.006,105.92,105.921,4323300010.0
2005-04-25 07:30:00,105.938,105.941,105.833,105.856,3766200013.0
2005-04-25 07:45:00,105.855,105.931,105.839,105.889,3734000019.0
2005-04-25 08:00:00,105.892,105.933,105.849,105.862,3805600001.0
2005-04-25 08:15:00,105.862,105.885,105.794,105.823,3513599998.0
2005-04-25 08:30:00,105.833,105.84,105.783,105.814,3420300007.0
2005-04-25 08:45:00,105.8,105.814,105.767,105.792,3227900007.0
2005-04-25 09:00:00,105.81,105.818,105.771,105.807,3736300005.0
2005-04-25 09:15:00,105.817,105.817,105.717,105.737,3188299998.0
2005-04-25 09:30:00,105.735,105.735,105.633,105.664,3367800016.0
2005-04-25 09:45:00,105.672,105.72,105.611,105.62,3543599991.0
2005-04-25 10:00:00,105.627,105.705,105.545,105.664,3839900012.0
2005-04-25 10:15:00,105.663,105.877,105.648,105.872,3293400000.0
2005-04-25 10:30:00,105.878,105.898,105.757,105.766,3088799992.0
2005-04-25 10:45:00,105.765,105.919,105.755,105.881,3396599995.0
2005-04-25 11:00:00,105.878,106.004,105.86,105.963,4380499973.0
2005-04-25 11:15:00,105.97,106.04,105.936,105.941,3197999994.0
2005-04-25 11:30:00,105.956,105.979,105.724,105.735,3346500004.0
2005-04-25 11:45:00,105.742,105.773,105.684,105.722,3783699977.0
2005-04-25 12:00:00,105.718,105.809,105.717,105.768,3884199990.0
2005-04-25 12:15:00,105.781,105.822,105.754,105.758,3620200017.0
2005-04-25 12:30:00,105.743,105.783,105.732,105.761,3883500004.0
2005-04-25 12:45:00,105.763,105.784,105.68,105.753,4063100004.0
2005-04-25 13:00:00,105.749,105.771,105.711,105.726,3883100012.0
2005-04-25 13:15:00,105.717,105.848,105.717,105.785,3441300005.0
2005-04-25 13:30:00,105.772,105.825,105.744,105.776,3915999997.0
2005-04-25 13:45:00,105.783,105.923,105.771,105.897,3998599991.0
2005-04-25 14:00:00,105.873,105.926,105.842,105.886,3403999989.0
2005-04-25 14:15:00,105.882,105.905,105.792,105.883,3986499995.0
2005-04-25 14:30:00,105.866,105.866,105.751,105.768,3764699997.0
2005-04-25 14:45:00,105.793,105.812,105.701,105.701,3230499988.0
2005-04-25 15:00:00,105.685,105.742,105.68,105.717,3600299996.0
2005-04-25 15:15:00,105.733,105.749,105.684,105.729,3970000001.0
2005-04-25 15:30:00,105.72,105.812,105.711,105.738,3547899991.0
2005-04-25 15:45:00,105.748,105.855,105.678,105.837,3564100015.0
2005-04-25 16:00:00,105.816,105.851,105.678,105.697,3693799985.0
2005-04-25 16:15:00,105.713,105.786,105.701,105.761,3475400023.0
2005-04-25 16:30:00,105.766,105.771,105.676,105.709,3170799993.0
2005-04-25 16:45:00,105.69,105.717,105.556,105.61,3559400005.0
2005-04-25 17:00:00,105.619,105.82,105.59,105.785,3563700008.0
2005-04-25 17:15:00,105.775,105.803,105.719,105.734,3120700001.0
2005-04-25 17:30:00,105.72,105.725,105.639,105.675,3766800004.0
2005-04-25 17:45:00,105.685,105.72,105.628,105.662,3691699991.0
2005-04-25 18:00:00,105.673,105.72,105.644,105.72,28432400119.0
2005-04-25 18:15:00,105.71,105.72,105.637,105.68,26281900002.0
2005-04-25 18:30:00,105.68,105.72,105.578,105.614,20349999964.0
2005-04-25 18:45:00,105.618,105.667,105.575,105.621,19494300043.0
2005-04-25 19:00:00,105.611,105.693,105.552,105.649,13812600022.0
2005-04-25 19:15:00,105.664,105.686,105.619,105.661,16111099991.0
2005-04-25 19:30:00,105.642,105.69,105.61,105.651,15613700028.0
2005-04-25 19:45:00,105.627,105.681,105.608,105.665,13669199996.0
2005-04-25 20:00:00,105.67,105.71,105.631,105.71,14322400010.0
2005-04-25 20:15:00,105.703,105.738,105.659,105.71,16871899995.0
2005-04-25 20:30:00,105.72,105.72,105.642,105.714,15690800072.0
2005-04-25 20:45:00,105.705,105.705,105.622,105.63,19165400092.0
2005-04-25 21:00:00,105.631,105.631,105.548,105.619,13749000033.0
2005-04-25 21:15:00,105.619,105.652,105.596,105.635,18440199982.0
2005-04-25 21:30:00,105.64,105.66,105.597,105.653,9317400023.0
2005-04-25 21:45:00,105.65,105.662,105.591,105.618,6591300004.0
2005-04-25 22:00:00,105.618,105.667,105.572,105.624,6212800006.0
2005-04-25 22:15:00,105.628,105.679,105.605,105.629,5129700013.0
2005-04-25 22:30:00,105.618,105.682,105.599,105.649,5409000008.0
2005-04-25 22:45:00,105.655,105.675,105.618,105.646,4985999981.0
2005-04-25 23:00:00,105.625,105.678,105.588,105.608,3439299977.0
2005-04-25 23:15:00,105.621,105.675,105.596,105.64,3118999991.0
2005-04-25 23:30:00,105.636,105.712,105.617,105.7,3262799975.0
2005-04-25 23:45:00,105.71,105.763,105.705,105.725,2937300008.0
2005-04-26 00:00:00,105.752,105.762,105.685,105.712,4112000025.0
2005-04-26 00:15:00,105.712,105.759,105.695,105.745,3803599999.0
2005-04-26 00:30:00,105.75,105.755,105.68,105.702,4659799989.0
2005-04-26 00:45:00,105.687,105.725,105.643,105.709,3599799997.0
2005-04-26 01:00:00,105.695,105.737,105.676,105.731,3661800000.0
2005-04-26 01:15:00,105.708,105.72,105.653,105.693,3383899993.0
2005-04-26 01:30:00,105.678,105.697,105.573,105.648,3832399988.0
2005-04-26 01:45:00,105.638,105.7,105.622,105.677,3719100002.0
2005-04-26 02:00:00,105.678,105.719,105.626,105.701,3586899992.0
2005-04-26 02:15:00,105.706,105.722,105.672,105.708,3349800014.0
2005-04-26 02:30:00,105.717,105.739,105.667,105.702,3604200018.0
2005-04-26 02:45:00,105.685,105.697,105.56,105.6,3329899990.0
2005-04-26 03:00:00,105.592,105.629,105.558,105.602,3867399999.0
2005-04-26 03:15:00,105.6,105.643,105.579,105.635,4075899991.0
2005-04-26 03:30:00,105.618,105.668,105.594,105.668,4145700019.0
2005-04-26 03:45:00,105.687,105.755,105.632,105.727,3812400001.0
2005-04-26 04:00:00,105.742,105.796,105.715,105.753,3634499990.0
2005-04-26 04:15:00,105.758,105.806,105.724,105.773,3793500004.0
2005-04-26 04:30:00,105.77,105.777,105.713,105.751,3849500008.0
2005-04-26 04:45:00,105.741,105.769,105.712,105.741,3288700018.0
2005-04-26 05:00:00,105.739,105.775,105.695,105.747,3630099977.0
2005-04-26 05:15:00,105.746,105.765,105.701,105.737,4049499982.0
2005-04-26 05:30:00,105.728,105.775,105.702,105.755,3536299987.0
2005-04-26 05:45:00,105.766,105.784,105.738,105.759,3346400013.0
2005-04-26 06:00:00,105.755,105.822,105.725,105.775,3865500010.0
2005-04-26 06:15:00,105.77,105.781,105.726,105.745,3391099991.0
2005-04-26 06:30:00,105.737,105.777,105.726,105.747,3902800003.0
2005-04-26 06:45:00,105.757,105.767,105.709,105.739,3953000014.0
2005-04-26 07:00:00,105.743,105.776,105.726,105.769,3519800006.0
2005-04-26 07:15:00,105.772,105.797,105.732,105.75,3768899986.0
2005-04-26 07:30:00,105.745,105.781,105.733,105.771,3927299998.0
2005-04-26 07:45:00,105.773,105.794,105.714,105.758,3051000000.0
2005-04-26 08:00:00,105.738,105.784,105.693,105.778,3855799998.0
2005-04-26 08:15:00,105.768,105.84,105.737,105.84,3204900011.0
2005-04-26 08:30:00,105.818,105.851,105.787,105.811,3841899999.0
2005-04-26 08:45:00,105.817,105.959,105.817,105.925,3409500000.0
2005-04-26 09:00:00,105.932,105.976,105.905,105.938,3592699983.0
2005-04-26 09:15:00,105.947,105.99,105.9,105.919,3341400001.0
2005-04-26 09:30:00,105.926,105.951,105.875,105.903,2969100003.0
2005-04-26 09:45:00,105.893,105.945,105.883,105.888,3523999992.0
2005-04-26 10:00:00,105.885,105.945,105.849,105.895,3401000007.0
2005-04-26 10:15:00,105.908,105.91,105.804,105.826,3515999979.0
2005-04-26 10:30:00,105.828,105.877,105.798,105.832,3218400005.0
2005-04-26 10:45:00,105.818,105.877,105.788,105.862,3963800000.0
2005-04-26 11:00:00,105.875,105.99,105.839,105.961,4283499999.0
2005-04-26 11:15:00,105.955,105.99,105.896,105.938,3683899981.0
2005-04-26 11:30:00,105.938,105.992,105.905,105.928,2988099994.0
2005-04-26 11:45:00,105.94,105.94,105.887,105.887,4145700001.0
2005-04-26 12:00:00,105.902,105.909,105.842,105.886,3843300011.0
2005-04-26 12:15:00,105.89,105.926,105.866,105.916,3374800021.0
2005-04-26 12:30:00,105.914,105.948,105.894,105.922,3965100004.0
2005-04-26 12:45:00,105.94,105.946,105.874,105.907,3655499997.0
2005-04-26 13:00:00,105.888,105.926,105.854,105.888,3516899996.0
2005-04-26 13:15:00,105.9,105.925,105.875,105.889,4089100012.0
2005-04-26 13:30:00,105.88,105.948,105.86,105.932,4118700008.0
2005-04-26 13:45:00,105.927,105.974,105.903,105.946,3685799990.0
2005-04-26 14:00:00,105.952,105.975,105.913,105.941,2994300014.0
2005-04-26 14:15:00,105.95,105.964,105.833,105.853,3507499972.0
2005-04-26 14:30:00,105.847,105.878,105.81,105.877,3812400000.0
2005-04-26 14:45:00,105.879,105.937,105.843,105.904,3296700014.0
2005-04-26 15:00:00,105.893,105.937,105.832,105.89,3407700006.0
2005-04-26 15:15:00,105.876,105.944,105.856,105.926,3723499999.0
2005-04-26 15:30:00,105.935,105.974,105.907,105.945,3448999980.0
2005-04-26 15:45:00,105.922,106.047,105.922,105.978,4348099986.0
2005-04-26 16:00:00,105.955,106.138,105.917,106.02,3325000000.0
2005-04-26 16:15:00,106.031,106.121,106.026,106.042,3332199985.0
2005-04-26 16:30:00,106.048,106.079,105.95,105.998,3974499995.0
2005-04-26 16:45:00,106.006,106.056,105.973,106.025,3720699982.0
2005-04-26 17:00:00,106.039,106.047,105.971,106.046,3908999984.0
2005-04-26 17:15:00,106.035,106.075,106.014,106.019,3610800006.0
2005-04-26 17:30:00,106.025,106.061,105.978,106.057,3709700002.0
2005-04-26 17:45:00,106.03,106.061,105.973,106.001,3407899999.0
2005-04-26 18:00:00,105.998,106.03,105.959,106.03,17033600013.0
2005-04-26 18:15:00,106.02,106.05,105.933,106.0,26050499928.0
2005-04-26 18:30:00,105.997,106.03,105.967,106.007,21553000001.0
2005-04-26 18:45:00,106.007,106.076,105.992,106.043,21421000031.0
2005-04-26 19:00:00,106.042,106.053,106.001,106.017,12620499982.0
2005-04-26 19:15:00,106.026,106.055,105.979,106.013,18344500012.0
2005-04-26 19:30:00,106.005,106.128,105.995,106.09,15046999999.0
2005-04-26 19:45:00,106.085,106.138,106.061,106.077,14180900004.0
2005-04-26 20:00:00,106.07,106.114,106.007,106.065,14172900024.0
2005-04-26 20:15:00,106.055,106.078,105.998,106.03,16733800013.0
2005-04-26 20:30:00,106.015,106.03,105.931,105.955,13248300025.0
2005-04-26 20:45:00,105.965,105.99,105.908,105.96,20353700010.0
2005-04-26 21:00:00,105.95,105.99,105.918,105.952,13216500022.0
2005-04-26 21:15:00,105.956,105.975,105.917,105.973,18870100000.0
2005-04-26 21:30:00,105.98,106.015,105.941,105.963,9816100008.0
2005-04-26 21:45:00,105.955,105.988,105.926,105.94,7549800011.0
2005-04-26 22:00:00,105.958,106.004,105.937,105.975,7459800013.0
2005-04-26 22:15:00,105.997,106.007,105.931,105.941,4648899980.0
2005-04-26 22:30:00,105.956,105.984,105.935,105.979,6379299999.0
2005-04-26 22:45:00,105.977,106.013,105.95,105.98,4851599988.0
2005-04-26 23:00:00,105.963,106.1,105.963,106.088,3973199992.0
2005-04-26 23:15:00,106.087,106.149,105.984,106.121,3344200004.0
2005-04-26 23:30:00,106.118,106.13,106.033,106.049,3034400003.0
2005-04-26 23:45:00,106.048,106.073,106.0,106.054,3378300009.0
2005-04-27 00:00:00,106.074,106.088,106.037,106.054,3582900010.0
2005-04-27 00:15:00,106.05,106.077,105.997,106.036,3422800001.0
2005-04-27 00:30:00,106.02,106.088,106.005,106.054,3481400005.0
2005-04-27 00:45:00,106.065,106.118,106.051,106.111,3800100008.0
2005-04-27 01:00:00,106.118,106.149,106.084,106.115,3470500001.0
2005-04-27 01:15:00,106.12,106.147,106.077,106.129,3672200010.0
2005-04-27 01:30:00,106.137,106.169,106.104,106.137,3109799983.0
2005-04-27 01:45:00,106.142,106.151,106.098,106.124,3979999994.0
2005-04-27 02:00:00,106.108,106.152,106.089,106.139,3434799991.0
2005-04-27 02:15:00,106.127,106.165,106.074,106.152,3476500006.0
2005-04-27 02:30:00,106.152,106.166,106.087,106.157,3237999992.0
2005-04-27 02:45:00,106.169,106.262,106.143,106.236,3839400029.0
2005-04-27 03:00:00,106.246,106.299,106.2,106.204,3735100022.0
2005-04-27 03:15:00,106.202,106.233,106.185,106.213,3707999974.0
2005-04-27 03:30:00,106.202,106.287,106.198,106.242,3318600023.0
2005-04-27 03:45:00,106.227,106.24,106.189,106.217,3353499986.0
2005-04-27 04:00:00,106.238,106.269,106.198,106.25,3735199996.0
2005-04-27 04:15:00,106.26,106.32,106.218,106.318,3856100007.0
2005-04-27 04:30:00,106.313,106.33,106.255,106.316,3318999980.0
2005-04-27 04:45:00,106.322,106.34,106.269,106.295,3449300009.0
2005-04-27 05:00:00,106.297,106.297,106.213,106.244,3121800007.0
2005-04-27 05:15:00,106.242,106.272,106.223,106.264,3304600012.0
2005-04-27 05:30:00,106.265,106.317,106.249,106.296,4151300006.0
2005-04-27 05:45:00,106.298,106.311,106.245,106.275,3905899998.0
2005-04-27 06:00:00,106.263,106.289,106.238,106.259,3890800025.0
2005-04-27 06:15:00,106.268,106.329,106.246,106.281,3681200046.0
2005-04-27 06:30:00,106.282,106.297,106.248,106.262,3595500021.0
2005-04-27 06:45:00,106.268,106.277,106.132,106.176,3365000000.0
2005-04-27 07:00:00,106.168,106.192,106.137,106.147,3516299998.0
2005-04-27 07:15:00,106.167,106.181,106.133,106.167,3434900016.0
2005-04-27 07:30:00,106.156,106.199,106.136,106.168,3775499988.0
2005-04-27 07:45:00,106.155,106.24,106.104,106.217,3920699990.0
2005-04-27 08:00:00,106.211,106.362,106.201,106.328,3701499989.0
2005-04-27 08:15:00,106.346,106.368,106.268,106.283,3210199986.0
2005-04-27 08:30:00,106.278,106.291,106.104,106.174,3584400005.0
2005-04-27 08:45:00,106.182,106.256,106.18,106.232,3556600003.0
2005-04-27 09:00:00,106.257,106.266,106.18,106.195,3191800004.0
2005-04-27 09:15:00,106.19,106.192,106.121,106.151,4098400020.0
2005-04-27 09:30:00,106.157,106.19,106.076,106.102,3860299992.0
2005-04-27 09:45:00,106.111,106.167,106.088,106.143,2825299998.0
2005-04-27 10:00:00,106.156,106.223,106.13,106.22,3498299994.0
2005-04-27 10:15:00,106.208,106.239,106.162,106.193,3926199987.0
2005-04-27 10:30:00,106.203,106.26,106.175,106.203,3704000012.0
2005-04-27 10:45:00,106.214,106.256,106.184,106.238,3388399988.0
2005-04-27 11:00:00,106.233,106.249,106.205,106.243,3936299984.0
2005-04-27 11:15:00,106.218,106.256,106.099,106.168,3721000003.0
2005-04-27 11:30:00,106.169,106.205,106.13,106.177,3559600010.0
2005-04-27 11:45:00,106.192,106.209,106.146,106.183,3894799997.0
2005-04-27 12:00:00,106.183,106.213,106.159,106.199,3768899995.0
2005-04-27 12:15:00,106.207,106.214,106.152,106.183,3606600001.0
2005-04-27 12:30:00,106.188,106.248,106.169,106.221,3404900021.0
2005-04-27 12:45:00,106.234,106.256,106.163,106.202,4556799998.0
2005-04-27 13:00:00,106.195,106.218,106.149,106.21,3655399992.0
2005-04-27 13:15:00,106.205,106.23,106.148,106.17,3224900001.0
2005-04-27 13:30:00,106.17,106.219,106.155,106.199,3466200005.0
2005-04-27 13:45:00,106.207,106.276,106.191,106.228,3887600008.0
2005-04-27 14:00:00,106.246,106.266,106.199,106.23,3379299994.0
2005-04-27 14:15:00,106.246,106.256,106.156,106.216,4468300009.0
2005-04-27 14:30:00,106.189,106.192,105.918,105.955,3491600020.0
2005-04-27 14:45:00,105.947,106.034,105.935,105.952,2978700020.0
2005-04-27 15:00:00,105.958,105.96,105.851,105.896,3304299987.0
2005-04-27 15:15:00,105.88,105.963,105.88,105.918,3924099993.0
2005-04-27 15:30:00,105.925,105.961,105.9,105.94,3645700000.0
2005-04-27 15:45:00,105.96,105.97,105.858,105.881,3545100014.0
2005-04-27 16:00:00,105.88,105.901,105.799,105.801,3106300004.0
2005-04-27 16:15:00,105.81,105.834,105.724,105.741,3148700015.0
2005-04-27 16:30:00,105.751,105.856,105.742,105.789,3849400001.0
2005-04-27 16:45:00,105.81,105.905,105.789,105.905,3646000031.0
2005-04-27 17:00:00,105.897,105.897,105.811,105.889,3698499997.0
2005-04-27 17:15:00,105.858,105.909,105.816,105.882,3336800010.0
2005-04-27 17:30:00,105.886,105.943,105.842,105.935,3251699998.0
2005-04-27 17:45:00,105.935,105.97,105.896,105.97,3865299994.0
2005-04-27 18:00:00,105.966,106.08,105.947,106.07,23049800019.0
2005-04-27 18:15:00,106.05,106.13,106.05,106.05,28060600069.0
2005-04-27 18:30:00,106.039,106.07,105.991,106.026,19304800020.0
2005-04-27 18:45:00,106.025,106.049,105.98,106.026,20946399970.0
2005-04-27 19:00:00,106.029,106.045,105.969,106.025,14754800018.0
2005-04-27 19:15:00,106.02,106.032,105.952,105.98,18136699965.0
2005-04-27 19:30:00,105.97,106.017,105.932,105.937,14906700047.0
2005-04-27 19:45:00,105.957,105.992,105.862,105.893,13742999994.0
2005-04-27 20:00:00,105.9,105.93,105.843,105.865,15604600050.0
2005-04-27 20:15:00,105.863,105.869,105.682,105.8,16695800029.0
2005-04-27 20:30:00,105.82,105.82,105.732,105.776,14401100033.0
2005-04-27 20:45:00,105.782,105.789,105.69,105.7,18492000010.0
2005-04-27 21:00:00,105.69,105.738,105.666,105.673,12991200037.0
2005-04-27 21:15:00,105.682,105.832,105.674,105.784,19244400045.0
2005-04-27 21:30:00,105.786,105.825,105.755,105.823,9012999995.0
2005-04-27 21:45:00,105.82,105.844,105.754,105.838,7897000011.0
2005-04-27 22:00:00,105.831,105.85,105.766,105.772,7747600044.0
2005-04-27 22:15:00,105.789,105.857,105.786,105.809,5352599991.0
2005-04-27 22:30:00,105.807,105.843,105.785,105.792,6267600016.0
2005-04-27 22:45:00,105.783,105.855,105.769,105.83,5294000010.0
2005-04-27 23:00:00,105.843,105.895,105.78,105.883,3708499984.0
2005-04-27 23:15:00,105.875,105.897,105.827,105.864,3811299999.0
2005-04-27 23:30:00,105.87,105.925,105.855,105.909,3479400016.0
2005-04-27 23:45:00,105.906,105.929,105.879,105.916,3859399996.0
2005-04-28 00:00:00,105.905,105.938,105.845,105.857,3570000017.0
2005-04-28 00:15:00,105.86,105.903,105.836,105.88,4065799997.0
2005-04-28 00:30:00,105.878,105.897,105.831,105.856,3554400013.0
2005-04-28 00:45:00,105.888,105.957,105.843,105.919,3197100005.0
2005-04-28 01:00:00,105.923,105.969,105.894,105.93,3776499999.0
2005-04-28 01:15:00,105.957,105.96,105.884,105.911,3814699990.0
2005-04-28 01:30:00,105.887,105.943,105.865,105.919,3131599991.0
2005-04-28 01:45:00,105.922,106.055,105.911,106.035,3540300015.0
2005-04-28 02:00:00,106.048,106.095,105.998,106.089,3815099997.0
2005-04-28 02:15:00,106.093,106.182,106.08,106.168,3446399993.0
2005-04-28 02:30:00,106.148,106.225,106.134,106.195,3661499983.0
2005-04-28 02:45:00,106.175,106.273,106.149,106.209,3200900008.0
2005-04-28 03:00:00,106.19,106.19,106.065,106.104,3278000004.0
2005-04-28 03:15:00,106.113,106.135,106.033,106.077,3603200001.0
2005-04-28 03:30:00,106.053,106.163,106.049,106.084,3430299980.0
2005-04-28 03:45:00,106.09,106.109,105.974,105.975,2936000005.0
2005-04-28 04:00:00,106.0,106.04,105.864,105.916,3611399990.0
2005-04-28 04:15:00,105.883,105.912,105.798,105.84,3311799983.0
2005-04-28 04:30:00,105.829,105.904,105.822,105.856,3404899993.0
2005-04-28 04:45:00,105.875,105.93,105.853,105.929,4053700002.0
2005-04-28 05:00:00,105.93,105.948,105.875,105.896,3958899995.0
2005-04-28 05:15:00,105.896,105.92,105.861,105.895,4378600003.0
2005-04-28 05:30:00,105.89,105.892,105.831,105.853,3957400022.0
2005-04-28 05:45:00,105.833,105.876,105.825,105.846,3645699985.0
2005-04-28 06:00:00,105.855,105.927,105.835,105.921,3214300005.0
2005-04-28 06:15:00,105.913,105.937,105.867,105.897,3673499981.0
2005-04-28 06:30:00,105.885,105.945,105.868,105.908,4197300002.0
2005-04-28 06:45:00,105.91,105.934,105.879,105.901,3856000000.0
2005-04-28 07:00:00,105.905,105.913,105.842,105.868,3496099998.0
2005-04-28 07:15:00,105.87,105.931,105.858,105.903,3886100000.0
2005-04-28 07:30:00,105.893,105.912,105.81,105.853,3748100006.0
2005-04-28 07:45:00,105.848,105.915,105.825,105.849,3071600009.0
2005-04-28 08:00:00,105.833,105.844,105.734,105.794,3719200005.0
2005-04-28 08:15:00,105.801,105.841,105.752,105.841,3396000020.0
2005-04-28 08:30:00,105.833,105.886,105.801,105.83,3488400005.0
2005-04-28 08:45:00,105.828,105.858,105.759,105.795,3604600002.0
2005-04-28 09:00:00,105.81,105.911,105.798,105.903,3747200002.0
2005-04-28 09:15:00,105.897,105.988,105.85,105.961,3410800000.0
2005-04-28 09:30:00,105.966,105.977,105.837,105.837,4315599986.0
2005-04-28 09:45:00,105.875,105.887,105.82,105.843,3874799994.0
2005-04-28 10:00:00,105.848,105.899,105.816,105.833,4084900013.0
2005-04-28 10:15:00,105.831,105.839,105.784,105.81,3745400006.0
2005-04-28 10:30:00,105.8,105.857,105.778,105.835,3806899998.0
2005-04-28 10:45:00,105.836,105.871,105.805,105.847,4061699979.0
2005-04-28 11:00:00,105.839,105.882,105.79,105.875,3708100002.0
2005-04-28 11:15:00,105.874,105.887,105.81,105.816,3306999981.0
2005-04-28 11:30:00,105.825,105.865,105.798,105.832,3345900000.0
2005-04-28 11:45:00,105.832,105.863,105.815,105.852,3825099987.0
2005-04-28 12:00:00,105.845,105.878,105.823,105.876,3902400000.0
2005-04-28 12:15:00,105.872,105.947,105.85,105.904,3916400003.0
2005-04-28 12:30:00,105.905,105.915,105.791,105.8,3908499984.0
2005-04-28 12:45:00,105.822,105.834,105.775,105.805,4524099981.0
2005-04-28 13:00:00,105.803,105.824,105.769,105.77,4193400008.0
2005-04-28 13:15:00,105.767,105.81,105.739,105.793,3990799993.0
2005-04-28 13:30:00,105.798,105.831,105.772,105.817,4285400008.0
2005-04-28 13:45:00,105.788,105.862,105.782,105.838,3367499996.0
2005-04-28 14:00:00,105.858,105.914,105.813,105.845,3484099995.0
2005-04-28 14:15:00,105.86,105.889,105.799,105.851,3846400017.0
2005-04-28 14:30:00,105.755,105.952,105.536,105.6,3913299992.0
2005-04-28 14:45:00,105.614,105.855,105.612,105.79,3536900001.0
2005-04-28 15:00:00,105.798,105.923,105.794,105.918,3310299990.0
2005-04-28 15:15:00,105.924,105.961,105.838,105.84,3623799980.0
2005-04-28 15:30:00,105.847,105.93,105.827,105.93,3803000034.0
2005-04-28 15:45:00,105.948,105.988,105.833,105.887,3901400006.0
2005-04-28 16:00:00,105.9,105.919,105.843,105.878,3522399999.0
2005-04-28 16:15:00,105.87,105.889,105.81,105.82,3863099977.0
2005-04-28 16:30:00,105.813,105.907,105.797,105.904,3370000006.0
2005-04-28 16:45:00,105.9,106.032,105.852,105.992,3985899996.0
2005-04-28 17:00:00,105.974,105.974,105.896,105.961,3729599987.0
2005-04-28 17:15:00,105.95,106.047,105.924,106.035,3007500016.0
2005-04-28 17:30:00,106.032,106.057,105.92,105.985,3605600008.0
2005-04-28 17:45:00,105.988,106.019,105.948,105.961,3543400017.0
2005-04-28 18:00:00,105.945,105.976,105.87,105.89,23988600123.0
2005-04-28 18:15:00,105.9,105.92,105.841,105.87,25519000017.0
2005-04-28 18:30:00,105.848,105.869,105.796,105.84,22875200044.0
2005-04-28 18:45:00,105.841,105.939,105.836,105.904,20193799955.0
2005-04-28 19:00:00,105.903,105.913,105.848,105.877,14333399963.0
2005-04-28 19:15:00,105.876,105.9,105.821,105.865,17512999981.0
2005-04-28 19:30:00,105.862,105.92,105.843,105.915,14564100017.0
2005-04-28 19:45:00,105.913,105.986,105.885,105.909,13665800038.0
2005-04-28 20:00:00,105.907,105.986,105.885,105.975,14180899998.0
2005-04-28 20:15:00,105.966,105.999,105.941,105.97,16557900025.0
2005-04-28 20:30:00,105.99,106.05,105.951,106.005,15256700041.0
2005-04-28 20:45:00,106.002,106.055,105.937,106.0,18097299984.0
2005-04-28 21:00:00,106.02,106.035,105.971,106.005,12714199990.0
2005-04-28 21:15:00,106.01,106.025,105.952,105.965,17681699980.0
2005-04-28 21:30:00,105.966,106.009,105.929,105.994,9574199965.0
2005-04-28 21:45:00,105.996,106.059,105.977,106.026,7210899998.0
2005-04-28 22:00:00,106.013,106.079,106.006,106.025,7360499986.0
2005-04-28 22:15:00,106.042,106.051,106.002,106.013,4870199996.0
2005-04-28 22:30:00,106.016,106.127,106.008,106.093,6160299992.0
2005-04-28 22:45:00,106.089,106.113,106.052,106.093,5775299994.0
2005-04-28 23:00:00,106.097,106.12,106.063,106.086,3969200006.0
2005-04-28 23:15:00,106.09,106.121,106.065,106.09,3741899999.0
2005-04-28 23:30:00,106.11,106.112,106.043,106.084,3363499991.0
2005-04-28 23:45:00,106.082,106.132,106.059,106.116,4279500012.0
2005-04-29 00:00:00,106.115,106.129,106.02,106.061,3471300011.0
2005-04-29 00:15:00,106.056,106.094,106.027,106.048,3778600006.0
2005-04-29 00:30:00,106.068,106.087,106.036,106.052,3712899973.0
2005-04-29 00:45:00,106.072,106.088,106.014,106.03,3578600000.0
2005-04-29 01:00:00,106.045,106.113,106.031,106.085,4140800005.0
2005-04-29 01:15:00,106.108,106.121,106.053,106.075,3755900016.0
2005-04-29 01:30:00,106.067,106.097,106.023,106.06,3415700017.0
2005-04-29 01:45:00,106.05,106.071,105.999,106.048,3240299993.0
2005-04-29 02:00:00,106.052,106.068,105.991,106.002,3935500018.0
2005-04-29 02:15:00,105.994,106.015,105.922,105.951,3039200004.0
2005-04-29 02:30:00,105.953,106.011,105.923,105.941,3919900035.0
2005-04-29 02:45:00,105.933,105.956,105.834,105.852,4030400024.0
2005-04-29 03:00:00,105.848,105.899,105.831,105.848,3476300000.0
2005-04-29 03:15:00,105.858,105.871,105.809,105.848,3586800002.0
2005-04-29 03:30:00,105.847,105.879,105.801,105.83,3253600003.0
2005-04-29 03:45:00,105.835,105.881,105.811,105.847,3390800005.0
2005-04-29 04:00:00,105.845,105.879,105.81,105.845,3503200018.0
2005-04-29 04:15:00,105.84,105.865,105.818,105.835,3692599998.0
2005-04-29 04:30:00,105.827,105.858,105.787,105.834,3150300008.0
2005-04-29 04:45:00,105.827,105.841,105.797,105.817,3942700001.0
2005-04-29 05:00:00,105.818,105.848,105.787,105.833,3821800005.0
2005-04-29 05:15:00,105.826,105.845,105.783,105.828,3563400000.0
2005-04-29 05:30:00,105.832,105.85,105.802,105.833,3832599997.0
2005-04-29 05:45:00,105.829,105.867,105.811,105.855,3846499996.0
2005-04-29 06:00:00,105.852,105.871,105.78,105.786,3531499997.0
2005-04-29 06:15:00,105.795,105.802,105.684,105.701,3753000009.0
2005-04-29 06:30:00,105.686,105.698,105.424,105.452,3352700015.0
2005-04-29 06:45:00,105.475,105.764,105.465,105.545,3617200021.0
2005-04-29 07:00:00,105.525,105.574,105.468,105.522,3760699988.0
2005-04-29 07:15:00,105.52,105.628,105.501,105.52,3524700007.0
2005-04-29 07:30:00,105.521,105.585,105.468,105.508,3656400015.0
2005-04-29 07:45:00,105.492,105.646,105.37,105.419,3173599992.0
2005-04-29 08:00:00,105.405,105.405,105.223,105.26,3652100016.0
2005-04-29 08:15:00,105.262,105.351,105.16,105.249,3880500011.0
2005-04-29 08:30:00,105.258,105.31,105.201,105.257,3614499996.0
2005-04-29 08:45:00,105.259,105.314,105.233,105.244,3250200007.0
2005-04-29 09:00:00,105.242,105.245,105.176,105.231,3795599995.0
2005-04-29 09:15:00,105.243,105.312,105.226,105.246,3220500001.0
2005-04-29 09:30:00,105.237,105.252,105.195,105.195,3621799995.0
2005-04-29 09:45:00,105.193,105.195,105.072,105.092,3470099999.0
2005-04-29 10:00:00,105.093,105.15,105.007,105.143,3304600011.0
2005-04-29 10:15:00,105.137,105.281,105.127,105.281,3602799985.0
2005-04-29 10:30:00,105.292,105.38,105.205,105.281,3196799989.0
2005-04-29 10:45:00,105.263,105.33,105.199,105.206,3593600014.0
2005-04-29 11:00:00,105.218,105.245,105.05,105.139,3093399991.0
2005-04-29 11:15:00,105.13,105.196,105.088,105.149,3194899981.0
2005-04-29 11:30:00,105.155,105.174,105.052,105.075,3291899993.0
2005-04-29 11:45:00,105.095,105.127,105.051,105.056,3998600010.0
2005-04-29 12:00:00,105.056,105.075,105.013,105.069,3510400016.0
2005-04-29 12:15:00,105.082,105.163,105.082,105.139,3739400022.0
2005-04-29 12:30:00,105.152,105.178,105.083,105.1,3712500011.0
2005-04-29 12:45:00,105.1,105.139,105.064,105.131,4376300004.0
2005-04-29 13:00:00,105.148,105.169,105.062,105.076,4027899986.0
2005-04-29 13:15:00,105.086,105.146,105.077,105.136,3139299995.0
2005-04-29 13:30:00,105.13,105.15,105.049,105.119,3453500006.0
2005-04-29 13:45:00,105.113,105.136,105.074,105.082,3782999999.0
2005-04-29 14:00:00,105.088,105.129,105.074,105.108,3725600022.0
2005-04-29 14:15:00,105.108,105.145,104.976,105.002,3813300000.0
2005-04-29 14:30:00,104.984,105.13,104.974,105.123,3789400007.0
2005-04-29 14:45:00,105.115,105.127,104.986,105.035,3742700002.0
2005-04-29 15:00:00,105.045,105.099,105.013,105.063,3192800016.0
2005-04-29 15:15:00,105.055,105.071,104.898,104.936,3368699999.0
2005-04-29 15:30:00,104.933,105.056,104.897,104.978,3716499981.0
2005-04-29 15:45:00,104.965,104.982,104.823,104.968,3855900005.0
2005-04-29 16:00:00,104.975,105.045,104.872,104.894,3949199984.0
2005-04-29 16:15:00,104.918,104.999,104.899,104.981,3407199998.0
2005-04-29 16:30:00,104.983,105.084,104.9,104.903,3396299978.0
2005-04-29 16:45:00,104.894,104.98,104.865,104.889,3528699979.0
2005-04-29 17:00:00,104.902,104.917,104.712,104.758,4209900008.0
2005-04-29 17:15:00,104.763,104.808,104.661,104.681,3390899991.0
2005-04-29 17:30:00,104.647,104.779,104.607,104.776,3639899999.0
2005-04-29 17:45:00,104.773,104.774,104.584,104.618,3673500005.0
2005-04-29 18:00:00,104.621,104.77,104.608,104.69,27827500057.0
2005-04-29 18:15:00,104.68,104.76,104.63,104.72,27737400000.0
2005-04-29 18:30:00,104.709,104.76,104.637,104.696,21964799998.0
2005-04-29 18:45:00,104.711,104.761,104.67,104.739,20229800011.0
2005-04-29 19:00:00,104.718,104.789,104.691,104.755,14791900076.0
2005-04-29 19:15:00,104.758,104.839,104.736,104.826,19749699984.0
2005-04-29 19:30:00,104.812,104.868,104.767,104.832,14567299995.0
2005-04-29 19:45:00,104.815,104.876,104.786,104.809,14147800021.0
2005-04-29 20:00:00,104.827,104.869,104.782,104.795,14231599993.0
2005-04-29 20:15:00,104.813,104.9,104.781,104.9,16689499979.0
2005-04-29 20:30:00,104.91,104.959,104.871,104.945,18011899964.0
2005-04-29 20:45:00,104.945,104.996,104.85,104.86,19487200022.0
2005-04-29 21:00:00,104.844,104.913,104.825,104.891,13553800028.0
2005-04-29 21:15:00,104.907,104.943,104.882,104.924,17372800034.0
2005-04-29 21:30:00,104.916,104.94,104.871,104.893,9542800009.0
2005-04-29 21:45:00,104.882,104.895,104.812,104.82,7626499988.0
2005-04-29 22:00:00,104.811,104.86,104.738,104.802,6752299997.0
2005-04-29 22:15:00,104.785,104.825,104.761,104.771,5247199993.0
2005-04-29 22:30:00,104.763,104.865,104.754,104.834,6876899998.0
2005-04-29 22:45:00,104.843,104.869,104.698,104.703,4727299994.0
2005-05-01 23:00:00,104.828,105.07,104.828,105.039,3458799993.0
2005-05-01 23:15:00,105.04,105.07,104.977,104.987,3920200000.0
2005-05-01 23:30:00,104.99,105.024,104.977,105.003,3940200020.0
2005-05-01 23:45:00,105.0,105.058,104.974,105.05,3675599998.0
2005-05-02 00:00:00,105.028,105.05,104.976,104.997,3556299991.0
2005-05-02 00:15:00,104.99,105.06,104.972,105.049,3219500006.0
2005-05-02 00:30:00,105.053,105.103,105.023,105.077,3379800004.0
2005-05-02 00:45:00,105.09,105.126,105.057,105.094,4147899982.0
2005-05-02 01:00:00,105.105,105.22,105.072,105.204,3757100010.0
2005-05-02 01:15:00,105.213,105.249,105.125,105.129,3384299994.0
2005-05-02 01:30:00,105.118,105.136,105.057,105.115,3589900004.0
2005-05-02 01:45:00,105.138,105.163,105.09,105.127,3447599999.0
2005-05-02 02:00:00,105.127,105.178,105.12,105.17,3545399996.0
2005-05-02 02:15:00,105.162,105.227,105.132,105.213,3658700016.0
2005-05-02 02:30:00,105.202,105.243,105.185,105.215,3845899994.0
2005-05-02 02:45:00,105.222,105.272,105.188,105.204,4126399993.0
2005-05-02 03:00:00,105.201,105.278,105.187,105.257,4093200005.0
2005-05-02 03:15:00,105.26,105.288,105.229,105.252,3744199997.0
2005-05-02 03:30:00,105.24,105.288,105.226,105.263,3444400000.0
2005-05-02 03:45:00,105.263,105.366,105.25,105.354,3226600009.0
2005-05-02 04:00:00,105.378,105.387,105.285,105.322,4072899987.0
2005-05-02 04:15:00,105.323,105.382,105.314,105.351,3669099985.0
2005-05-02 04:30:00,105.342,105.387,105.317,105.349,3404300026.0
2005-05-02 04:45:00,105.357,105.375,105.264,105.301,4348999994.0
2005-05-02 05:00:00,105.305,105.314,105.24,105.266,3790899989.0
2005-05-02 05:15:00,105.26,105.303,105.236,105.292,3817899992.0
2005-05-02 05:30:00,105.298,105.325,105.269,105.3,3750300006.0
2005-05-02 05:45:00,105.301,105.309,105.259,105.27,3744000012.0
2005-05-02 06:00:00,105.272,105.292,105.253,105.261,3389799990.0
2005-05-02 06:15:00,105.262,105.266,105.195,105.242,3423599996.0
2005-05-02 06:30:00,105.235,105.276,105.218,105.259,4019800024.0
2005-05-02 06:45:00,105.26,105.274,105.229,105.267,3371200007.0
2005-05-02 07:00:00,105.252,105.283,105.234,105.267,3677099985.0
2005-05-02 07:15:00,105.266,105.278,105.228,105.265,3379699986.0
2005-05-02 07:30:00,105.255,105.302,105.248,105.283,3668099995.0
2005-05-02 07:45:00,105.293,105.293,105.22,105.254,4051300008.0
2005-05-02 08:00:00,105.259,105.274,105.224,105.257,3869599991.0
2005-05-02 08:15:00,105.245,105.248,105.202,105.238,3124600000.0
2005-05-02 08:30:00,105.232,105.289,105.181,105.263,4191899982.0
2005-05-02 08:45:00,105.264,105.273,105.187,105.238,3464399980.0
2005-05-02 09:00:00,105.236,105.308,105.217,105.308,3916100002.0
2005-05-02 09:15:00,105.316,105.335,105.261,105.303,3814599990.0
2005-05-02 09:30:00,105.31,105.35,105.286,105.306,4050299992.0
2005-05-02 09:45:00,105.306,105.371,105.245,105.371,3275800016.0
2005-05-02 10:00:00,105.377,105.383,105.332,105.356,4066900002.0
2005-05-02 10:15:00,105.373,105.373,105.259,105.271,3703700006.0
2005-05-02 10:30:00,105.298,105.319,105.256,105.293,3059900028.0
2005-05-02 10:45:00,105.302,105.347,105.285,105.328,3743300016.0
2005-05-02 11:00:00,105.321,105.349,105.295,105.318,4246399976.0
2005-05-02 11:15:00,105.317,105.327,105.272,105.295,3402000013.0
2005-05-02 11:30:00,105.298,105.334,105.29,105.295,3346400004.0
2005-05-02 11:45:00,105.31,105.326,105.274,105.3,4022699995.0
2005-05-02 12:00:00,105.301,105.367,105.259,105.338,3922000008.0
2005-05-02 12:15:00,105.343,105.367,105.294,105.322,3430399986.0
2005-05-02 12:30:00,105.318,105.328,105.289,105.299,3193399995.0
2005-05-02 12:45:00,105.32,105.347,105.258,105.309,4824899976.0
2005-05-02 13:00:00,105.325,105.368,105.271,105.366,3666900021.0
2005-05-02 13:15:00,105.355,105.392,105.335,105.355,3889700010.0
2005-05-02 13:30:00,105.378,105.398,105.321,105.369,3709599993.0
2005-05-02 13:45:00,105.365,105.404,105.336,105.388,3580800001.0
2005-05-02 14:00:00,105.385,105.409,105.269,105.321,3470399994.0
2005-05-02 14:15:00,105.323,105.323,105.2,105.236,4199500017.0
2005-05-02 14:30:00,105.218,105.243,105.123,105.132,3102299996.0
2005-05-02 14:45:00,105.145,105.168,105.082,105.158,3367099990.0
2005-05-02 15:00:00,105.129,105.136,105.063,105.069,3333600002.0
2005-05-02 15:15:00,105.081,105.107,105.049,105.084,3332400004.0
2005-05-02 15:30:00,105.061,105.15,105.032,105.104,3394700026.0
2005-05-02 15:45:00,105.098,105.111,104.982,105.064,4484899987.0
2005-05-02 16:00:00,105.041,105.128,105.002,105.086,3295800000.0
2005-05-02 16:15:00,105.111,105.197,105.082,105.155,3570800016.0
2005-05-02 16:30:00,105.148,105.151,105.096,105.145,3955699985.0
2005-05-02 16:45:00,105.14,105.149,105.095,105.137,3218800003.0
2005-05-02 17:00:00,105.128,105.128,105.023,105.064,4386500015.0
2005-05-02 17:15:00,105.08,105.113,105.022,105.036,3823400002.0
2005-05-02 17:30:00,105.03,105.08,105.013,105.08,4272700018.0
2005-05-02 17:45:00,105.074,105.158,105.032,105.05,3267000007.0
2005-05-02 18:00:00,105.051,105.09,105.037,105.05,20586400058.0
2005-05-02 18:15:00,105.04,105.07,105.02,105.02,17737900058.0
2005-05-02 18:30:00,105.005,105.043,104.976,105.026,23733600019.0
2005-05-02 18:45:00,105.028,105.056,104.986,105.023,20866800005.0
2005-05-02 19:00:00,105.02,105.024,104.967,104.989,14139099986.0
2005-05-02 19:15:00,105.004,105.038,104.971,105.024,16132099978.0
2005-05-02 19:30:00,104.996,105.077,104.988,105.044,14486599994.0
2005-05-02 19:45:00,105.029,105.07,105.007,105.033,14438000006.0
2005-05-02 20:00:00,105.028,105.055,104.945,104.98,15060099977.0
2005-05-02 20:15:00,104.975,105.03,104.95,105.02,15223500047.0
2005-05-02 20:30:00,105.03,105.03,104.951,104.969,16534300045.0
2005-05-02 20:45:00,104.98,105.016,104.932,104.96,19742800015.0
2005-05-02 21:00:00,104.94,104.955,104.877,104.882,13445900016.0
2005-05-02 21:15:00,104.89,104.978,104.87,104.941,18480399968.0
2005-05-02 21:30:00,104.95,105.002,104.937,104.967,9024500029.0
2005-05-02 21:45:00,104.975,105.002,104.92,104.99,7400499992.0
2005-05-02 22:00:00,104.988,105.05,104.953,105.033,7858999999.0
2005-05-02 22:15:00,105.03,105.052,104.99,104.994,5585400003.0
2005-05-02 22:30:00,104.988,105.029,104.965,104.991,6108500026.0
2005-05-02 22:45:00,104.992,105.049,104.977,105.003,4977400003.0
2005-05-02 23:00:00,105.012,105.083,104.999,105.065,3658600004.0
2005-05-02 23:15:00,105.08,105.091,105.049,105.081,3073500009.0
2005-05-02 23:30:00,105.075,105.09,105.038,105.068,3869699993.0
2005-05-02 23:45:00,105.102,105.15,105.084,105.102,3623000026.0
2005-05-03 00:00:00,105.116,105.117,105.059,105.075,3569300007.0
2005-05-03 00:15:00,105.07,105.14,105.064,105.113,3531300008.0
2005-05-03 00:30:00,105.118,105.149,105.064,105.065,4017599987.0
2005-05-03 00:45:00,105.048,105.117,105.044,105.11,3632399993.0
2005-05-03 01:00:00,105.11,105.112,105.039,105.073,3729600023.0
2005-05-03 01:15:00,105.092,105.097,104.936,104.944,3328800009.0
2005-05-03 01:30:00,104.92,104.997,104.91,104.953,3482600025.0
2005-05-03 01:45:00,104.95,104.996,104.906,104.968,3334000003.0
2005-05-03 02:00:00,104.997,105.028,104.969,104.996,3670300002.0
2005-05-03 02:15:00,104.988,105.016,104.909,104.94,3790200001.0
2005-05-03 02:30:00,104.968,104.974,104.925,104.964,3645199987.0
2005-05-03 02:45:00,104.955,104.989,104.93,104.964,3735499996.0
2005-05-03 03:00:00,104.966,105.049,104.962,105.049,3662999997.0
2005-05-03 03:15:00,105.063,105.16,105.048,105.16,3986500003.0
2005-05-03 03:30:00,105.148,105.18,105.093,105.14,3606499988.0
2005-05-03 03:45:00,105.137,105.18,105.087,105.165,3653300027.0
2005-05-03 04:00:00,105.18,105.249,105.17,105.22,3379300014.0
2005-05-03 04:15:00,105.21,105.236,105.157,105.228,3846799990.0
2005-05-03 04:30:00,105.223,105.269,105.194,105.264,3783899982.0
2005-05-03 04:45:00,105.283,105.327,105.268,105.285,3970100012.0
2005-05-03 05:00:00,105.306,105.317,105.218,105.292,4059700008.0
2005-05-03 05:15:00,105.251,105.31,105.244,105.252,3728699984.0
2005-05-03 05:30:00,105.285,105.307,105.249,105.28,3749700018.0
2005-05-03 05:45:00,105.275,105.275,105.166,105.195,3542900006.0
2005-05-03 06:00:00,105.205,105.23,105.178,105.214,3613599991.0
2005-05-03 06:15:00,105.22,105.24,105.174,105.215,4056199986.0
2005-05-03 06:30:00,105.205,105.265,105.198,105.23,3709700004.0
2005-05-03 06:45:00,105.21,105.274,105.21,105.233,3847500004.0
2005-05-03 07:00:00,105.247,105.299,105.233,105.265,4007900040.0
2005-05-03 07:15:00,105.298,105.3,105.198,105.238,3268999994.0
2005-05-03 07:30:00,105.233,105.255,105.164,105.172,3539899992.0
2005-05-03 07:45:00,105.173,105.179,105.09,105.155,3323200015.0
2005-05-03 08:00:00,105.163,105.185,105.092,105.149,2796399989.0
2005-05-03 08:15:00,105.16,105.221,105.15,105.209,3582199997.0
2005-05-03 08:30:00,105.215,105.255,105.159,105.183,3141799994.0
2005-05-03 08:45:00,105.192,105.243,105.139,105.173,3534800009.0
2005-05-03 09:00:00,105.167,105.249,105.125,105.214,3736200007.0
2005-05-03 09:15:00,105.225,105.244,105.178,105.19,3641000007.0
2005-05-03 09:30:00,105.211,105.249,105.149,105.153,3517699999.0
2005-05-03 09:45:00,105.145,105.171,105.034,105.044,3323700003.0
2005-05-03 10:00:00,105.038,105.104,105.01,105.032,4001200006.0
2005-05-03 10:15:00,105.02,105.104,105.008,105.05,3504600022.0
2005-05-03 10:30:00,105.085,105.145,105.048,105.048,3766099995.0
2005-05-03 10:45:00,105.06,105.148,105.045,105.105,3377699985.0
2005-05-03 11:00:00,105.115,105.148,105.038,105.075,3897299996.0
2005-05-03 11:15:00,105.065,105.121,105.028,105.069,3532399986.0
2005-05-03 11:30:00,105.083,105.113,105.051,105.089,3196499978.0
2005-05-03 11:45:00,105.092,105.115,105.052,105.055,3253600003.0
2005-05-03 12:00:00,105.055,105.058,104.972,105.01,3921100002.0
2005-05-03 12:15:00,105.03,105.065,104.989,105.055,4068499999.0
2005-05-03 12:30:00,105.035,105.11,105.019,105.083,3678000005.0
2005-05-03 12:45:00,105.1,105.185,105.075,105.153,3863799978.0
2005-05-03 13:00:00,105.143,105.251,105.123,105.221,3940800007.0
2005-05-03 13:15:00,105.205,105.224,105.111,105.136,3584099994.0
2005-05-03 13:30:00,105.142,105.17,105.114,105.158,4556199997.0
2005-05-03 13:45:00,105.152,105.182,105.108,105.124,3644899983.0
2005-05-03 14:00:00,105.133,105.16,105.1,105.143,3418500020.0
2005-05-03 14:15:00,105.145,105.162,105.052,105.094,3841399998.0
2005-05-03 14:30:00,105.103,105.168,105.074,105.168,3658200004.0
2005-05-03 14:45:00,105.172,105.204,105.123,105.176,3448899997.0
2005-05-03 15:00:00,105.172,105.175,105.023,105.038,3950900014.0
2005-05-03 15:15:00,105.035,105.047,104.966,105.012,3888799982.0
2005-05-03 15:30:00,105.01,105.069,104.994,105.04,3442300015.0
2005-05-03 15:45:00,105.031,105.041,104.949,105.01,3977300006.0
2005-05-03 16:00:00,105.015,105.106,105.0,105.069,3481700004.0
2005-05-03 16:15:00,105.048,105.196,105.048,105.134,3381799986.0
2005-05-03 16:30:00,105.136,105.169,105.096,105.115,3859700006.0
2005-05-03 16:45:00,105.139,105.15,105.063,105.135,4277999994.0
2005-05-03 17:00:00,105.13,105.195,105.115,105.183,3505999999.0
2005-05-03 17:15:00,105.148,105.21,105.123,105.16,3859800003.0
2005-05-03 17:30:00,105.145,105.237,105.105,105.19,3529600007.0
2005-05-03 17:45:00,105.167,105.203,105.123,105.143,3604699977.0
2005-05-03 18:00:00,105.137,105.19,105.137,105.16,25326000023.0
2005-05-03 18:15:00,105.135,105.16,105.123,105.136,9809599939.0
2005-05-03 18:30:00,105.138,105.16,105.047,105.096,17367499971.0
2005-05-03 18:45:00,105.09,105.135,105.043,105.073,20175699994.0
2005-05-03 19:00:00,105.078,105.099,105.038,105.067,14799499949.0
2005-05-03 19:15:00,105.08,105.105,105.029,105.055,16300000008.0
2005-05-03 19:30:00,105.059,105.127,105.033,105.095,14799000035.0
2005-05-03 19:45:00,105.095,105.116,105.07,105.079,14473500012.0
2005-05-03 20:00:00,105.09,105.164,105.049,105.127,14733600045.0
2005-05-03 20:15:00,105.128,105.23,105.047,105.17,14470300025.0
2005-05-03 20:30:00,105.16,105.17,105.065,105.069,13515800020.0
2005-05-03 20:45:00,105.064,105.14,105.03,105.03,18676799957.0
2005-05-03 21:00:00,105.021,105.076,104.996,105.016,13296799989.0
2005-05-03 21:15:00,105.033,105.116,105.026,105.09,17316900013.0
2005-05-03 21:30:00,105.09,105.11,105.009,105.065,9439500003.0
2005-05-03 21:45:00,105.068,105.083,104.856,104.906,7293199976.0
2005-05-03 22:00:00,104.89,105.0,104.855,104.977,7244900008.0
2005-05-03 22:15:00,104.966,105.0,104.946,104.972,5473399968.0
2005-05-03 22:30:00,104.988,105.077,104.97,105.053,4907000008.0
2005-05-03 22:45:00,105.044,105.058,105.012,105.039,5366599990.0
2005-05-03 23:00:00,105.05,105.103,105.018,105.082,4463800012.0
2005-05-03 23:15:00,105.078,105.1,105.025,105.053,3357399997.0
2005-05-03 23:30:00,105.048,105.114,104.967,104.993,3778100009.0
2005-05-03 23:45:00,104.995,105.015,104.906,104.943,3451799998.0
2005-05-04 00:00:00,104.957,105.005,104.932,104.962,3623200009.0
2005-05-04 00:15:00,104.955,104.972,104.919,104.941,4200799989.0
2005-05-04 00:30:00,104.946,104.97,104.885,104.887,3406299991.0
2005-05-04 00:45:00,104.89,104.916,104.817,104.848,3810500010.0
2005-05-04 01:00:00,104.856,104.96,104.836,104.95,3515200006.0
2005-05-04 01:15:00,104.96,104.982,104.913,104.973,3645399987.0
2005-05-04 01:30:00,104.947,104.987,104.88,104.908,3167199996.0
2005-05-04 01:45:00,104.905,104.941,104.865,104.894,3779500016.0
2005-05-04 02:00:00,104.885,104.965,104.852,104.92,4055299984.0
2005-05-04 02:15:00,104.915,104.948,104.814,104.839,3486199986.0
2005-05-04 02:30:00,104.848,104.877,104.789,104.842,3453000009.0
2005-05-04 02:45:00,104.823,104.881,104.823,104.851,3695599982.0
2005-05-04 03:00:00,104.847,104.881,104.825,104.825,4128500000.0
2005-05-04 03:15:00,104.829,104.835,104.768,104.808,3413900011.0
2005-05-04 03:30:00,104.787,104.814,104.696,104.72,3136199998.0
2005-05-04 03:45:00,104.71,104.758,104.678,104.686,3735500017.0
2005-05-04 04:00:00,104.68,104.838,104.667,104.838,3384700005.0
2005-05-04 04:15:00,104.85,104.85,104.679,104.684,3255999983.0
2005-05-04 04:30:00,104.665,104.76,104.658,104.684,2944900014.0
2005-05-04 04:45:00,104.672,104.681,104.57,104.619,3791700026.0
2005-05-04 05:00:00,104.627,104.678,104.608,104.619,3299799986.0
2005-05-04 05:15:00,104.616,104.712,104.616,104.675,3810199990.0
2005-05-04 05:30:00,104.69,104.723,104.657,104.693,4053799980.0
2005-05-04 05:45:00,104.696,104.721,104.645,104.686,3309699999.0
2005-05-04 06:00:00,104.664,104.701,104.632,104.65,3589499996.0
2005-05-04 06:15:00,104.65,104.681,104.589,104.594,3011799982.0
2005-05-04 06:30:00,104.602,104.662,104.583,104.626,4026200006.0
2005-05-04 06:45:00,104.635,104.672,104.596,104.667,3789199987.0
2005-05-04 07:00:00,104.662,104.675,104.626,104.643,4100200023.0
2005-05-04 07:15:00,104.65,104.667,104.615,104.637,3529700018.0
2005-05-04 07:30:00,104.635,104.673,104.626,104.643,3074200003.0
2005-05-04 07:45:00,104.652,104.7,104.624,104.684,3431599996.0
2005-05-04 08:00:00,104.669,104.69,104.605,104.641,3512899986.0
2005-05-04 08:15:00,104.638,104.664,104.59,104.649,3746800006.0
2005-05-04 08:30:00,104.64,104.744,104.64,104.705,3794799976.0
2005-05-04 08:45:00,104.713,104.748,104.679,104.71,3518200017.0
2005-05-04 09:00:00,104.715,104.822,104.695,104.8,3449099991.0
2005-05-04 09:15:00,104.801,104.801,104.684,104.707,3735200010.0
2005-05-04 09:30:00,104.687,104.713,104.649,104.674,4000199996.0
2005-05-04 09:45:00,104.669,104.76,104.658,104.704,3510200006.0
2005-05-04 10:00:00,104.718,104.748,104.631,104.668,3665499988.0
2005-05-04 10:15:00,104.672,104.691,104.601,104.623,3928499997.0
2005-05-04 10:30:00,104.628,104.65,104.557,104.557,3272100007.0
2005-05-04 10:45:00,104.566,104.592,104.506,104.592,3313700003.0
2005-05-04 11:00:00,104.615,104.615,104.498,104.529,3819799987.0
2005-05-04 11:15:00,104.511,104.638,104.493,104.598,3104100006.0
2005-05-04 11:30:00,104.599,104.631,104.517,104.537,3475400019.0
2005-05-04 11:45:00,104.561,104.626,104.539,104.561,3819800017.0
2005-05-04 12:00:00,104.55,104.593,104.522,104.566,3586700012.0
2005-05-04 12:15:00,104.565,104.571,104.492,104.514,4178699989.0
2005-05-04 12:30:00,104.514,104.565,104.471,104.493,3183400004.0
2005-05-04 12:45:00,104.508,104.509,104.348,104.385,4206299995.0
2005-05-04 13:00:00,104.388,104.427,104.323,104.337,3986399996.0
2005-05-04 13:15:00,104.337,104.379,104.31,104.375,3206699986.0
2005-05-04 13:30:00,104.36,104.392,104.318,104.346,3697799994.0
2005-05-04 13:45:00,104.34,104.377,104.319,104.366,4206999995.0
2005-05-04 14:00:00,104.359,104.392,104.321,104.355,3459900009.0
2005-05-04 14:15:00,104.358,104.368,104.208,104.233,3730399994.0
2005-05-04 14:30:00,104.227,104.271,104.187,104.25,3634500025.0
2005-05-04 14:45:00,104.263,104.309,104.188,104.265,3262500014.0
2005-05-04 15:00:00,104.274,104.42,104.274,104.344,3542400021.0
2005-05-04 15:15:00,104.33,104.469,104.324,104.363,4145200012.0
2005-05-04 15:30:00,104.362,104.4,104.329,104.383,3344699999.0
2005-05-04 15:45:00,104.37,104.381,104.329,104.368,3759900009.0
2005-05-04 16:00:00,104.393,104.471,104.369,104.457,3383500001.0
2005-05-04 16:15:00,104.448,104.528,104.416,104.425,3233100017.0
2005-05-04 16:30:00,104.407,104.407,104.232,104.278,3354800012.0
2005-05-04 16:45:00,104.259,104.28,104.198,104.269,3291199997.0
2005-05-04 17:00:00,104.277,104.28,104.195,104.254,3708600003.0
2005-05-04 17:15:00,104.266,104.585,104.256,104.585,4194800008.0
2005-05-04 17:30:00,104.602,104.716,104.587,104.62,4062000007.0
2005-05-04 17:45:00,104.63,104.746,104.63,104.746,3825199988.0
2005-05-04 18:00:00,104.756,104.96,104.741,104.82,24499800030.0
2005-05-04 18:15:00,104.8,104.85,104.658,104.71,24732400006.0
2005-05-04 18:30:00,104.68,104.72,104.653,104.678,24155799997.0
2005-05-04 18:45:00,104.674,104.76,104.644,104.745,20791900002.0
2005-05-04 19:00:00,104.746,104.746,104.636,104.705,14961900016.0
2005-05-04 19:15:00,104.709,104.72,104.632,104.685,18930599977.0
2005-05-04 19:30:00,104.701,104.716,104.648,104.693,14615900013.0
2005-05-04 19:45:00,104.695,104.703,104.642,104.664,13465900001.0
2005-05-04 20:00:00,104.652,104.66,104.564,104.613,14094700021.0
2005-05-04 20:15:00,104.607,104.639,104.579,104.61,13582400033.0
2005-05-04 20:30:00,104.6,104.63,104.535,104.588,11852599997.0
2005-05-04 20:45:00,104.595,104.61,104.436,104.47,19065599942.0
2005-05-04 21:00:00,104.49,104.49,104.348,104.406,13874000000.0
2005-05-04 21:15:00,104.391,104.541,104.358,104.532,18579900031.0
2005-05-04 21:30:00,104.531,104.557,104.431,104.496,9061500008.0
2005-05-04 21:45:00,104.486,104.51,104.444,104.462,7100299996.0
2005-05-04 22:00:00,104.449,104.481,104.418,104.454,7326600025.0
2005-05-04 22:15:00,104.433,104.491,104.431,104.459,4875800021.0
2005-05-04 22:30:00,104.458,104.547,104.45,104.54,6382399994.0
2005-05-04 22:45:00,104.514,104.538,104.45,104.515,4742299998.0
2005-05-04 23:00:00,104.537,104.558,104.483,104.536,4150700013.0
2005-05-04 23:15:00,104.535,104.542,104.46,104.488,3562099998.0
2005-05-04 23:30:00,104.486,104.544,104.479,104.517,3554900000.0
2005-05-04 23:45:00,104.514,104.548,104.476,104.519,3733900023.0
2005-05-05 00:00:00,104.53,104.532,104.471,104.491,3990200014.0
2005-05-05 00:15:00,104.497,104.538,104.459,104.471,3799499996.0
2005-05-05 00:30:00,104.46,104.487,104.433,104.459,4003100018.0
2005-05-05 00:45:00,104.468,104.501,104.439,104.497,3573600006.0
2005-05-05 01:00:00,104.485,104.532,104.481,104.507,2949100008.0
2005-05-05 01:15:00,104.51,104.536,104.472,104.508,3895200003.0
2005-05-05 01:30:00,104.482,104.536,104.473,104.49,3704700011.0
2005-05-05 01:45:00,104.488,104.537,104.47,104.526,3028500031.0
2005-05-05 02:00:00,104.513,104.537,104.458,104.46,3881499981.0
2005-05-05 02:15:00,104.455,104.513,104.428,104.507,3502500015.0
2005-05-05 02:30:00,104.53,104.536,104.461,104.518,3674200009.0
2005-05-05 02:45:00,104.523,104.523,104.412,104.468,3380000024.0
2005-05-05 03:00:00,104.459,104.57,104.436,104.57,4202999999.0
2005-05-05 03:15:00,104.6,104.644,104.592,104.626,3635099997.0
2005-05-05 03:30:00,104.622,104.647,104.506,104.509,3208499970.0
2005-05-05 03:45:00,104.525,104.624,104.488,104.62,3383699982.0
2005-05-05 04:00:00,104.618,104.645,104.585,104.592,4194300010.0
2005-05-05 04:15:00,104.605,104.656,104.565,104.645,3816700001.0
2005-05-05 04:30:00,104.635,104.654,104.589,104.627,3030199999.0
2005-05-05 04:45:00,104.64,104.661,104.612,104.654,3513100005.0
2005-05-05 05:00:00,104.613,104.659,104.593,104.618,3675699985.0
2005-05-05 05:15:00,104.61,104.636,104.585,104.61,3923700009.0
2005-05-05 05:30:00,104.615,104.642,104.594,104.608,3666200007.0
2005-05-05 05:45:00,104.608,104.625,104.524,104.546,4044799995.0
2005-05-05 06:00:00,104.537,104.553,104.491,104.531,3186299992.0
2005-05-05 06:15:00,104.543,104.568,104.513,104.545,3451800000.0
2005-05-05 06:30:00,104.555,104.57,104.514,104.535,3501099998.0
2005-05-05 06:45:00,104.512,104.548,104.477,104.491,3232699985.0
2005-05-05 07:00:00,104.475,104.503,104.439,104.466,4289500000.0
2005-05-05 07:15:00,104.488,104.494,104.36,104.418,3117699989.0
2005-05-05 07:30:00,104.412,104.419,104.333,104.342,3453199996.0
2005-05-05 07:45:00,104.348,104.38,104.312,104.337,3574999994.0
2005-05-05 08:00:00,104.323,104.355,104.288,104.327,4505000002.0
2005-05-05 08:15:00,104.33,104.396,104.302,104.396,3318100016.0
2005-05-05 08:30:00,104.391,104.414,104.336,104.41,3233299989.0
2005-05-05 08:45:00,104.401,104.435,104.361,104.403,3512600001.0
2005-05-05 09:00:00,104.4,104.438,104.352,104.437,3805600002.0
2005-05-05 09:15:00,104.435,104.49,104.418,104.452,3675199993.0
2005-05-05 09:30:00,104.454,104.502,104.438,104.455,3906500000.0
2005-05-05 09:45:00,104.455,104.455,104.322,104.344,3543599988.0
2005-05-05 10:00:00,104.333,104.398,104.301,104.319,3380499986.0
2005-05-05 10:15:00,104.297,104.328,104.26,104.315,3962999988.0
2005-05-05 10:30:00,104.34,104.387,104.294,104.338,3104999997.0
2005-05-05 10:45:00,104.333,104.45,104.273,104.45,3420499981.0
2005-05-05 11:00:00,104.434,104.514,104.308,104.353,3142100000.0
2005-05-05 11:15:00,104.335,104.367,104.287,104.303,3373800007.0
2005-05-05 11:30:00,104.315,104.354,104.259,104.303,3244400011.0
2005-05-05 11:45:00,104.32,104.351,104.285,104.323,3973100030.0
2005-05-05 12:00:00,104.308,104.327,104.263,104.288,4296699994.0
2005-05-05 12:15:00,104.29,104.33,104.255,104.28,4156599999.0
2005-05-05 12:30:00,104.275,104.366,104.252,104.322,3970800003.0
2005-05-05 12:45:00,104.328,104.384,104.296,104.377,4248100003.0
2005-05-05 13:00:00,104.378,104.407,104.334,104.38,3713900000.0
2005-05-05 13:15:00,104.37,104.413,104.327,104.39,3889900015.0
2005-05-05 13:30:00,104.4,104.446,104.366,104.438,3788000015.0
2005-05-05 13:45:00,104.425,104.548,104.4,104.441,3581799983.0
2005-05-05 14:00:00,104.446,104.457,104.366,104.407,3833499994.0
2005-05-05 14:15:00,104.408,104.409,104.301,104.318,3524800007.0
2005-05-05 14:30:00,104.31,104.35,104.251,104.3,3656699986.0
2005-05-05 14:45:00,104.307,104.341,104.24,104.253,3128799998.0
2005-05-05 15:00:00,104.248,104.395,104.236,104.381,3003200008.0
2005-05-05 15:15:00,104.382,104.437,104.343,104.358,3273800021.0
2005-05-05 15:30:00,104.362,104.44,104.321,104.414,3546600008.0
2005-05-05 15:45:00,104.411,104.445,104.349,104.372,3754700015.0
2005-05-05 16:00:00,104.38,104.424,104.345,104.385,3626900002.0
2005-05-05 16:15:00,104.397,104.397,104.306,104.338,3736300001.0
2005-05-05 16:30:00,104.341,104.437,104.341,104.397,3400599995.0
2005-05-05 16:45:00,104.4,104.459,104.372,104.425,3355699986.0
2005-05-05 17:00:00,104.418,104.488,104.404,104.478,3813399983.0
2005-05-05 17:15:00,104.487,104.501,104.369,104.435,3184100018.0
2005-05-05 17:30:00,104.422,104.561,104.422,104.5,3460199988.0
2005-05-05 17:45:00,104.493,104.514,104.383,104.393,3967900019.0
2005-05-05 18:00:00,104.373,104.42,104.341,104.37,25896300091.0
2005-05-05 18:15:00,104.38,104.44,104.255,104.3,23252099973.0
2005-05-05 18:30:00,104.285,104.381,104.266,104.359,23814399957.0
2005-05-05 18:45:00,104.363,104.371,104.202,104.329,20987400024.0
2005-05-05 19:00:00,104.343,104.405,104.287,104.324,15694300028.0
2005-05-05 19:15:00,104.332,104.39,104.304,104.355,19035599965.0
2005-05-05 19:30:00,104.364,104.514,104.336,104.451,15908399977.0
2005-05-05 19:45:00,104.465,104.569,104.438,104.453,14437299987.0
2005-05-05 20:00:00,104.453,104.529,104.443,104.487,15422100027.0
2005-05-05 20:15:00,104.491,104.491,104.415,104.44,16768800023.0
2005-05-05 20:30:00,104.45,104.471,104.36,104.38,18047699980.0
2005-05-05 20:45:00,104.389,104.462,104.358,104.43,19621900017.0
2005-05-05 21:00:00,104.411,104.448,104.387,104.417,13308399995.0
2005-05-05 21:15:00,104.419,104.438,104.373,104.417,19566199961.0
2005-05-05 21:30:00,104.397,104.411,104.356,104.383,9628299986.0
2005-05-05 21:45:00,104.395,104.478,104.339,104.478,7638400021.0
2005-05-05 22:00:00,104.468,104.486,104.395,104.422,7588899981.0
2005-05-05 22:15:00,104.432,104.44,104.39,104.407,5417300020.0
2005-05-05 22:30:00,104.417,104.481,104.414,104.419,5855799988.0
2005-05-05 22:45:00,104.424,104.469,104.402,104.423,4881200009.0
2005-05-05 23:00:00,104.402,104.47,104.394,104.45,3823599986.0
2005-05-05 23:15:00,104.453,104.469,104.402,104.465,3524600016.0
2005-05-05 23:30:00,104.468,104.481,104.421,104.446,4073399997.0
2005-05-05 23:45:00,104.442,104.517,104.44,104.506,3743499995.0
2005-05-06 00:00:00,104.503,104.51,104.392,104.453,4061999998.0
2005-05-06 00:15:00,104.46,104.487,104.429,104.461,3865000012.0
2005-05-06 00:30:00,104.458,104.517,104.432,104.487,4301399983.0
2005-05-06 00:45:00,104.495,104.529,104.484,104.511,3281099988.0
2005-05-06 01:00:00,104.517,104.554,104.472,104.544,3158400013.0
2005-05-06 01:15:00,104.53,104.581,104.518,104.581,3743899993.0
2005-05-06 01:30:00,104.587,104.627,104.559,104.625,3491400021.0
2005-05-06 01:45:00,104.627,104.63,104.569,104.62,3600099982.0
2005-05-06 02:00:00,104.618,104.68,104.571,104.668,3046599994.0
2005-05-06 02:15:00,104.658,104.77,104.629,104.761,2907400003.0
2005-05-06 02:30:00,104.763,104.819,104.73,104.74,4223899998.0
2005-05-06 02:45:00,104.746,104.756,104.59,104.59,3539799987.0
2005-05-06 03:00:00,104.595,104.632,104.562,104.599,4268299992.0
2005-05-06 03:15:00,104.608,104.623,104.53,104.583,3520100008.0
2005-05-06 03:30:00,104.58,104.598,104.513,104.541,3619500003.0
2005-05-06 03:45:00,104.533,104.62,104.521,104.595,3490299998.0
2005-05-06 04:00:00,104.605,104.65,104.575,104.638,3296100004.0
2005-05-06 04:15:00,104.624,104.646,104.569,104.585,3743600006.0
2005-05-06 04:30:00,104.583,104.639,104.576,104.595,3127500022.0
2005-05-06 04:45:00,104.628,104.63,104.556,104.608,3614099999.0
2005-05-06 05:00:00,104.612,104.641,104.577,104.633,4078700020.0
2005-05-06 05:15:00,104.613,104.673,104.594,104.645,4190500005.0
2005-05-06 05:30:00,104.658,104.678,104.626,104.653,3793399998.0
2005-05-06 05:45:00,104.656,104.676,104.614,104.646,4282900014.0
2005-05-06 06:00:00,104.635,104.652,104.581,104.61,4104999991.0
2005-05-06 06:15:00,104.607,104.655,104.585,104.619,4020700000.0
2005-05-06 06:30:00,104.619,104.759,104.611,104.726,4099199998.0
2005-05-06 06:45:00,104.715,104.75,104.692,104.711,3210000004.0
2005-05-06 07:00:00,104.682,104.682,104.622,104.668,3408000010.0
2005-05-06 07:15:00,104.66,104.698,104.628,104.634,3733400009.0
2005-05-06 07:30:00,104.641,104.7,104.618,104.652,3198799994.0
2005-05-06 07:45:00,104.655,104.659,104.578,104.618,3880700001.0
2005-05-06 08:00:00,104.618,104.675,104.584,104.647,3259300002.0
2005-05-06 08:15:00,104.643,104.741,104.622,104.725,3594100014.0
2005-05-06 08:30:00,104.724,104.777,104.715,104.727,3800600036.0
2005-05-06 08:45:00,104.732,104.783,104.709,104.744,3890499989.0
2005-05-06 09:00:00,104.743,104.745,104.627,104.711,3899900009.0
2005-05-06 09:15:00,104.7,104.721,104.664,104.682,3626899997.0
2005-05-06 09:30:00,104.685,104.719,104.641,104.669,3754899987.0
2005-05-06 09:45:00,104.665,104.752,104.655,104.718,3079300002.0
2005-05-06 10:00:00,104.72,104.75,104.697,104.735,3679999963.0
2005-05-06 10:15:00,104.728,104.738,104.677,104.708,4036799987.0
2005-05-06 10:30:00,104.72,104.736,104.681,104.712,3933800010.0
2005-05-06 10:45:00,104.708,104.718,104.678,104.708,3685199991.0
2005-05-06 11:00:00,104.72,104.728,104.663,104.702,4023600027.0
2005-05-06 11:15:00,104.688,104.726,104.673,104.705,4001899996.0
2005-05-06 11:30:00,104.683,104.726,104.664,104.677,3918999981.0
2005-05-06 11:45:00,104.683,104.712,104.627,104.64,4000600005.0
2005-05-06 12:00:00,104.659,104.673,104.602,104.658,3189500004.0
2005-05-06 12:15:00,104.64,104.667,104.519,104.555,3684499997.0
2005-05-06 12:30:00,104.555,104.648,104.547,104.633,3536899993.0
2005-05-06 12:45:00,104.622,104.659,104.602,104.642,3984299992.0
2005-05-06 13:00:00,104.64,104.659,104.612,104.652,3950800021.0
2005-05-06 13:15:00,104.643,104.7,104.61,104.658,3639900004.0
2005-05-06 13:30:00,104.665,104.716,104.633,104.669,3663199999.0
2005-05-06 13:45:00,104.66,104.704,104.636,104.666,3751799992.0
2005-05-06 14:00:00,104.671,104.793,104.665,104.778,3886500014.0
2005-05-06 14:15:00,104.799,104.826,104.696,104.726,3793099997.0
2005-05-06 14:30:00,104.754,105.02,104.754,104.913,4058500018.0
2005-05-06 14:45:00,104.924,104.949,104.852,104.912,4053200019.0
2005-05-06 15:00:00,104.899,104.941,104.842,104.897,3081500005.0
2005-05-06 15:15:00,104.904,104.926,104.747,104.791,3678300003.0
2005-05-06 15:30:00,104.792,104.835,104.723,104.763,3707799983.0
2005-05-06 15:45:00,104.746,104.822,104.743,104.769,4014799973.0
2005-05-06 16:00:00,104.792,104.826,104.721,104.726,3738799996.0
2005-05-06 16:15:00,104.703,104.775,104.633,104.718,4032399994.0
2005-05-06 16:30:00,104.75,104.783,104.671,104.685,3573900013.0
2005-05-06 16:45:00,104.712,104.77,104.663,104.77,3761700007.0
2005-05-06 17:00:00,104.764,104.919,104.754,104.832,4033300019.0
2005-05-06 17:15:00,104.835,105.058,104.826,105.007,3701499988.0
2005-05-06 17:30:00,104.97,105.015,104.881,104.915,3498899990.0
2005-05-06 17:45:00,104.93,104.974,104.913,104.919,3095999991.0
2005-05-06 18:00:00,104.911,104.919,104.818,104.84,4335199985.0
2005-05-06 18:15:00,104.83,104.843,104.786,104.817,5546200001.0
2005-05-06 18:30:00,104.802,104.83,104.761,104.788,13904700015.0
2005-05-06 18:45:00,104.79,104.802,104.684,104.758,20758200006.0
2005-05-06 19:00:00,104.758,104.844,104.757,104.809,13123000001.0
2005-05-06 19:15:00,104.822,104.848,104.788,104.819,15741599967.0
2005-05-06 19:30:00,104.825,104.85,104.8,104.807,15329800038.0
2005-05-06 19:45:00,104.795,104.841,104.772,104.823,13465699979.0
2005-05-06 20:00:00,104.818,104.875,104.809,104.855,14650399986.0
2005-05-06 20:15:00,104.857,104.898,104.834,104.892,12786599960.0
2005-05-06 20:30:00,104.914,105.005,104.903,104.952,10497299999.0
2005-05-06 20:45:00,104.937,104.966,104.883,104.909,15718000022.0
2005-05-06 21:00:00,104.883,104.967,104.883,104.93,13693600012.0
2005-05-06 21:15:00,104.932,104.948,104.89,104.901,17294599983.0
2005-05-06 21:30:00,104.92,104.987,104.899,104.963,9553000009.0
2005-05-06 21:45:00,104.972,104.995,104.928,104.952,7153499997.0
2005-05-06 22:00:00,104.97,104.979,104.914,104.928,6971900033.0
2005-05-06 22:15:00,104.918,104.995,104.914,104.952,5557899978.0
2005-05-06 22:30:00,104.972,105.008,104.95,104.992,6242099997.0
2005-05-06 22:45:00,104.993,105.062,104.959,105.018,4642299979.0
2005-05-08 23:00:00,105.03,105.106,105.03,105.076,4130799981.0
2005-05-08 23:15:00,105.08,105.111,105.054,105.08,3718599983.0
2005-05-08 23:30:00,105.086,105.109,105.056,105.091,3831500001.0
2005-05-08 23:45:00,105.074,105.103,105.048,105.069,3988099995.0
2005-05-09 00:00:00,105.073,105.128,105.046,105.095,3912499993.0
2005-05-09 00:15:00,105.108,105.146,105.085,105.111,3950899992.0
2005-05-09 00:30:00,105.118,105.18,105.099,105.17,3716699994.0
2005-05-09 00:45:00,105.178,105.217,105.152,105.2,3749399997.0
2005-05-09 01:00:00,105.186,105.256,105.185,105.196,3642500002.0
2005-05-09 01:15:00,105.201,105.264,105.177,105.211,3284099988.0
2005-05-09 01:30:00,105.218,105.282,105.186,105.265,3463900013.0
2005-05-09 01:45:00,105.28,105.331,105.226,105.296,4053400011.0
2005-05-09 02:00:00,105.305,105.319,105.224,105.235,4111700010.0
2005-05-09 02:15:00,105.242,105.264,105.201,105.247,3047799992.0
2005-05-09 02:30:00,105.242,105.317,105.179,105.196,3980300008.0
2005-05-09 02:45:00,105.195,105.228,105.127,105.227,3748100009.0
2005-05-09 03:00:00,105.235,105.357,105.235,105.321,3649000033.0
2005-05-09 03:15:00,105.323,105.337,105.216,105.228,3691800002.0
2005-05-09 03:30:00,105.232,105.282,105.199,105.255,3725800018.0
2005-05-09 03:45:00,105.248,105.281,105.208,105.208,3768500004.0
2005-05-09 04:00:00,105.22,105.298,105.2,105.276,3275500004.0
2005-05-09 04:15:00,105.275,105.318,105.251,105.282,3460000011.0
2005-05-09 04:30:00,105.27,105.306,105.245,105.275,3523400000.0
2005-05-09 04:45:00,105.278,105.289,105.22,105.255,3755200004.0
2005-05-09 05:00:00,105.271,105.276,105.236,105.252,3906200001.0
2005-05-09 05:15:00,105.233,105.271,105.212,105.245,3801299979.0
2005-05-09 05:30:00,105.258,105.286,105.235,105.263,3966600009.0
2005-05-09 05:45:00,105.27,105.302,105.245,105.282,3839200005.0
2005-05-09 06:00:00,105.272,105.328,105.255,105.27,3531599986.0
2005-05-09 06:15:00,105.298,105.344,105.279,105.317,3391999997.0
2005-05-09 06:30:00,105.307,105.343,105.221,105.259,3315399980.0
2005-05-09 06:45:00,105.252,105.27,105.199,105.27,3859400018.0
2005-05-09 07:00:00,105.247,105.298,105.23,105.285,4368000003.0
2005-05-09 07:15:00,105.268,105.298,105.222,105.25,3353699996.0
2005-05-09 07:30:00,105.245,105.292,105.223,105.271,3748800020.0
2005-05-09 07:45:00,105.287,105.287,105.204,105.227,3892199995.0
2005-05-09 08:00:00,105.23,105.297,105.218,105.283,3730900001.0
2005-05-09 08:15:00,105.278,105.354,105.247,105.32,3232299999.0
2005-05-09 08:30:00,105.328,105.346,105.28,105.311,3752799986.0
2005-05-09 08:45:00,105.303,105.329,105.255,105.288,3512299995.0
2005-05-09 09:00:00,105.285,105.318,105.244,105.317,3577800016.0
2005-05-09 09:15:00,105.322,105.322,105.218,105.275,3645400005.0
2005-05-09 09:30:00,105.269,105.298,105.246,105.267,3618900022.0
2005-05-09 09:45:00,105.264,105.324,105.243,105.311,3561600007.0
2005-05-09 10:00:00,105.304,105.358,105.29,105.336,3985700012.0
2005-05-09 10:15:00,105.318,105.326,105.276,105.302,3966300001.0
2005-05-09 10:30:00,105.309,105.372,105.279,105.338,3496699987.0
2005-05-09 10:45:00,105.327,105.389,105.32,105.339,3701600016.0
2005-05-09 11:00:00,105.336,105.35,105.293,105.332,4064000008.0
2005-05-09 11:15:00,105.323,105.323,105.255,105.281,3261899997.0
2005-05-09 11:30:00,105.279,105.304,105.245,105.281,3227899999.0
2005-05-09 11:45:00,105.273,105.308,105.244,105.301,3679799998.0
2005-05-09 12:00:00,105.305,105.362,105.294,105.326,3653799987.0
2005-05-09 12:15:00,105.325,105.517,105.297,105.513,4671200015.0
2005-05-09 12:30:00,105.516,105.517,105.397,105.42,3623500011.0
2005-05-09 12:45:00,105.432,105.47,105.407,105.469,4492000022.0
2005-05-09 13:00:00,105.474,105.567,105.452,105.552,3108899988.0
2005-05-09 13:15:00,105.555,105.576,105.507,105.542,3772900034.0
2005-05-09 13:30:00,105.54,105.58,105.489,105.556,3599200008.0
2005-05-09 13:45:00,105.553,105.635,105.541,105.581,3565499993.0
2005-05-09 14:00:00,105.585,105.615,105.554,105.608,3512999996.0
2005-05-09 14:15:00,105.618,105.671,105.574,105.647,3721199998.0
2005-05-09 14:30:00,105.624,105.667,105.6,105.657,3743300009.0
2005-05-09 14:45:00,105.655,105.657,105.592,105.636,3543399995.0
2005-05-09 15:00:00,105.63,105.657,105.568,105.573,3611000002.0
2005-05-09 15:15:00,105.616,105.63,105.553,105.569,3496300001.0
2005-05-09 15:30:00,105.568,105.577,105.417,105.438,3597400001.0
2005-05-09 15:45:00,105.436,105.524,105.405,105.461,3043900002.0
2005-05-09 16:00:00,105.469,105.557,105.418,105.515,3647200007.0
2005-05-09 16:15:00,105.502,105.529,105.466,105.491,3786699978.0
2005-05-09 16:30:00,105.505,105.571,105.453,105.554,3688900009.0
2005-05-09 16:45:00,105.57,105.616,105.547,105.615,3594600011.0
2005-05-09 17:00:00,105.618,105.633,105.548,105.594,3635600003.0
2005-05-09 17:15:00,105.595,105.624,105.506,105.515,3727400009.0
2005-05-09 17:30:00,105.503,105.575,105.481,105.521,3990699986.0
2005-05-09 17:45:00,105.52,105.539,105.493,105.521,4021199987.0
2005-05-09 18:00:00,105.53,105.58,105.51,105.58,20065999907.0
2005-05-09 18:15:00,105.57,105.64,105.554,105.63,19996799909.0
2005-05-09 18:30:00,105.603,105.64,105.553,105.596,23255499984.0
2005-05-09 18:45:00,105.606,105.644,105.569,105.605,20523599982.0
2005-05-09 19:00:00,105.589,105.62,105.557,105.57,14764300029.0
2005-05-09 19:15:00,105.58,105.597,105.554,105.583,15309800004.0
2005-05-09 19:30:00,105.578,105.602,105.533,105.574,15644400008.0
2005-05-09 19:45:00,105.575,105.62,105.543,105.613,13234900009.0
2005-05-09 20:00:00,105.608,105.629,105.563,105.593,16079399976.0
2005-05-09 20:15:00,105.585,105.61,105.534,105.61,14350799979.0
2005-05-09 20:30:00,105.62,105.63,105.551,105.567,17194700004.0
2005-05-09 20:45:00,105.557,105.575,105.483,105.53,19870000019.0
2005-05-09 21:00:00,105.526,105.588,105.518,105.58,14047500009.0
2005-05-09 21:15:00,105.577,105.607,105.541,105.577,19035399999.0
2005-05-09 21:30:00,105.578,105.589,105.536,105.567,8884500031.0
2005-05-09 21:45:00,105.577,105.618,105.562,105.608,7091399996.0
2005-05-09 22:00:00,105.61,105.629,105.564,105.595,6983900017.0
2005-05-09 22:15:00,105.616,105.627,105.587,105.613,5402400009.0
2005-05-09 22:30:00,105.619,105.625,105.577,105.599,6281500020.0
2005-05-09 22:45:00,105.609,105.618,105.573,105.591,4771300009.0
2005-05-09 23:00:00,105.612,105.638,105.509,105.55,4370999979.0
2005-05-09 23:15:00,105.56,105.647,105.555,105.641,3522700014.0
2005-05-09 23:30:00,105.628,105.655,105.605,105.628,3709200014.0
2005-05-09 23:45:00,105.638,105.661,105.61,105.642,3831999996.0
2005-05-10 00:00:00,105.641,105.671,105.622,105.653,3520999998.0
2005-05-10 00:15:00,105.672,105.711,105.662,105.679,3493399967.0
2005-05-10 00:30:00,105.672,105.715,105.639,105.646,3270200005.0
2005-05-10 00:45:00,105.663,105.704,105.657,105.695,3412700018.0
2005-05-10 01:00:00,105.702,105.72,105.673,105.701,3573599995.0
2005-05-10 01:15:00,105.698,105.719,105.665,105.7,3635899978.0
2005-05-10 01:30:00,105.704,105.777,105.704,105.725,3721299996.0
2005-05-10 01:45:00,105.723,105.756,105.71,105.72,3624799998.0
2005-05-10 02:00:00,105.74,105.804,105.712,105.743,3790000002.0
2005-05-10 02:15:00,105.738,105.748,105.696,105.7,3149200006.0
2005-05-10 02:30:00,105.718,105.732,105.679,105.704,3456700013.0
2005-05-10 02:45:00,105.718,105.8,105.68,105.68,3865900010.0
2005-05-10 03:00:00,105.683,105.705,105.607,105.616,3976700015.0
2005-05-10 03:15:00,105.612,105.67,105.59,105.655,2950899989.0
2005-05-10 03:30:00,105.65,105.68,105.627,105.649,3819999999.0
2005-05-10 03:45:00,105.645,105.662,105.607,105.622,3170500010.0
2005-05-10 04:00:00,105.621,105.647,105.588,105.625,3829400017.0
2005-05-10 04:15:00,105.617,105.636,105.545,105.588,3387600006.0
2005-05-10 04:30:00,105.583,105.637,105.571,105.619,3203300001.0
2005-05-10 04:45:00,105.64,105.644,105.58,105.624,3387600029.0
2005-05-10 05:00:00,105.63,105.649,105.586,105.625,3839500013.0
2005-05-10 05:15:00,105.608,105.644,105.593,105.629,3755099990.0
2005-05-10 05:30:00,105.638,105.653,105.601,105.631,3693799982.0
2005-05-10 05:45:00,105.641,105.672,105.615,105.649,3479600002.0
2005-05-10 06:00:00,105.645,105.665,105.621,105.642,3946900004.0
2005-05-10 06:15:00,105.645,105.696,105.63,105.696,3765099989.0
2005-05-10 06:30:00,105.703,105.72,105.662,105.704,3934399993.0
2005-05-10 06:45:00,105.728,105.736,105.644,105.659,3731200018.0
2005-05-10 07:00:00,105.661,105.68,105.626,105.667,3567899990.0
2005-05-10 07:15:00,105.68,105.69,105.633,105.654,3654400001.0
2005-05-10 07:30:00,105.658,105.67,105.626,105.643,3560900003.0
2005-05-10 07:45:00,105.645,105.656,105.612,105.637,3499199981.0
2005-05-10 08:00:00,105.631,105.724,105.614,105.701,3527700012.0
2005-05-10 08:15:00,105.717,105.817,105.703,105.796,3647199990.0
2005-05-10 08:30:00,105.79,105.944,105.783,105.934,3722500008.0
2005-05-10 08:45:00,105.911,105.931,105.837,105.891,4022899989.0
2005-05-10 09:00:00,105.893,105.942,105.82,105.827,3949000005.0
2005-05-10 09:15:00,105.851,105.853,105.786,105.81,4002699992.0
2005-05-10 09:30:00,105.817,105.846,105.774,105.791,3571100015.0
2005-05-10 09:45:00,105.8,105.84,105.785,105.806,3006399991.0
2005-05-10 10:00:00,105.807,105.907,105.794,105.897,3388299981.0
2005-05-10 10:15:00,105.89,105.92,105.853,105.895,3906200019.0
2005-05-10 10:30:00,105.92,105.926,105.714,105.733,4063799988.0
2005-05-10 10:45:00,105.736,105.752,105.662,105.715,3413500015.0
2005-05-10 11:00:00,105.726,105.755,105.662,105.691,3841700004.0
2005-05-10 11:15:00,105.682,105.736,105.676,105.701,3344900011.0
2005-05-10 11:30:00,105.715,105.756,105.678,105.756,3035600002.0
2005-05-10 11:45:00,105.767,105.769,105.709,105.74,3894500007.0
2005-05-10 12:00:00,105.746,105.783,105.722,105.775,4003000013.0
2005-05-10 12:15:00,105.79,105.809,105.74,105.784,3293000004.0
2005-05-10 12:30:00,105.795,105.819,105.741,105.752,3822800012.0
2005-05-10 12:45:00,105.768,105.773,105.662,105.695,3944399998.0
2005-05-10 13:00:00,105.69,105.704,105.64,105.64,3881899985.0
2005-05-10 13:15:00,105.637,105.715,105.628,105.698,3383200013.0
2005-05-10 13:30:00,105.712,105.719,105.605,105.637,3742500002.0
2005-05-10 13:45:00,105.63,105.646,105.57,105.597,3972300032.0
2005-05-10 14:00:00,105.622,105.669,105.578,105.658,3341499974.0
2005-05-10 14:15:00,105.67,105.686,105.621,105.675,4218999999.0
2005-05-10 14:30:00,105.675,105.71,105.601,105.616,3951099988.0
2005-05-10 14:45:00,105.599,105.663,105.598,105.645,3343699985.0
2005-05-10 15:00:00,105.64,105.721,105.621,105.721,3310500000.0
2005-05-10 15:15:00,105.693,105.693,105.436,105.507,3628200005.0
2005-05-10 15:30:00,105.5,105.508,105.418,105.423,3839000000.0
2005-05-10 15:45:00,105.418,105.487,105.396,105.452,3227399993.0
2005-05-10 16:00:00,105.442,105.442,105.354,105.4,3886700000.0
2005-05-10 16:15:00,105.421,105.538,105.41,105.53,3612099999.0
2005-05-10 16:30:00,105.528,105.535,105.441,105.441,3418900012.0
2005-05-10 16:45:00,105.451,105.538,105.437,105.538,3869600002.0
2005-05-10 17:00:00,105.552,105.617,105.539,105.554,3929499993.0
2005-05-10 17:15:00,105.565,105.59,105.54,105.545,3274800026.0
2005-05-10 17:30:00,105.577,105.616,105.539,105.561,3408700000.0
2005-05-10 17:45:00,105.55,105.558,105.488,105.528,4080399999.0
2005-05-10 18:00:00,105.523,105.64,105.51,105.6,20809200024.0
2005-05-10 18:15:00,105.6,105.63,105.55,105.57,26751299909.0
2005-05-10 18:30:00,105.552,105.582,105.493,105.556,22004799956.0
2005-05-10 18:45:00,105.566,105.59,105.545,105.568,21294900027.0
2005-05-10 19:00:00,105.569,105.569,105.485,105.525,14891400020.0
2005-05-10 19:15:00,105.54,105.59,105.506,105.565,17858700021.0
2005-05-10 19:30:00,105.564,105.59,105.528,105.547,16237000018.0
2005-05-10 19:45:00,105.552,105.652,105.519,105.544,13744400022.0
2005-05-10 20:00:00,105.558,105.56,105.479,105.505,13486499966.0
2005-05-10 20:15:00,105.512,105.529,105.452,105.47,16692099981.0
2005-05-10 20:30:00,105.49,105.55,105.476,105.513,16206399980.0
2005-05-10 20:45:00,105.515,105.519,105.42,105.44,19495199976.0
2005-05-10 21:00:00,105.435,105.501,105.435,105.48,13352700014.0
2005-05-10 21:15:00,105.477,105.533,105.456,105.474,19090300009.0
2005-05-10 21:30:00,105.49,105.534,105.46,105.533,9349099994.0
2005-05-10 21:45:00,105.537,105.577,105.498,105.568,7674600005.0
2005-05-10 22:00:00,105.568,105.588,105.541,105.552,7295300022.0
2005-05-10 22:15:00,105.558,105.588,105.517,105.551,5638299988.0
2005-05-10 22:30:00,105.546,105.581,105.519,105.556,6487800003.0
2005-05-10 22:45:00,105.565,105.565,105.503,105.524,5681599964.0
2005-05-10 23:00:00,105.533,105.556,105.487,105.5,3959799994.0
2005-05-10 23:15:00,105.492,105.541,105.487,105.531,3747400017.0
2005-05-10 23:30:00,105.525,105.547,105.493,105.545,3808999996.0
2005-05-10 23:45:00,105.514,105.559,105.46,105.514,3745100000.0
2005-05-11 00:00:00,105.527,105.547,105.447,105.479,3981199991.0
2005-05-11 00:15:00,105.492,105.496,105.406,105.449,3175399989.0
2005-05-11 00:30:00,105.44,105.479,105.434,105.45,3908200002.0
2005-05-11 00:45:00,105.464,105.502,105.448,105.47,3716800005.0
2005-05-11 01:00:00,105.473,105.497,105.368,105.402,4259000020.0
2005-05-11 01:15:00,105.42,105.426,105.359,105.383,2977400000.0
2005-05-11 01:30:00,105.372,105.411,105.329,105.396,3617800005.0
2005-05-11 01:45:00,105.397,105.439,105.366,105.425,3897200008.0
2005-05-11 02:00:00,105.423,105.479,105.401,105.459,4461900027.0
2005-05-11 02:15:00,105.46,105.489,105.414,105.44,3462300012.0
2005-05-11 02:30:00,105.443,105.485,105.423,105.463,4416900034.0
2005-05-11 02:45:00,105.455,105.521,105.44,105.507,3906300008.0
2005-05-11 03:00:00,105.503,105.513,105.475,105.498,4165399989.0
2005-05-11 03:15:00,105.5,105.539,105.466,105.508,3456199993.0
2005-05-11 03:30:00,105.482,105.513,105.4,105.43,3356000015.0
2005-05-11 03:45:00,105.46,105.471,105.417,105.447,3547600016.0
2005-05-11 04:00:00,105.455,105.52,105.418,105.508,3713199997.0
2005-05-11 04:15:00,105.507,105.561,105.451,105.541,4343700013.0
2005-05-11 04:30:00,105.547,105.605,105.516,105.573,3853200007.0
2005-05-11 04:45:00,105.583,105.607,105.542,105.568,3552700020.0
2005-05-11 05:00:00,105.57,105.623,105.537,105.592,3825600017.0
2005-05-11 05:15:00,105.595,105.622,105.571,105.572,3757700009.0
2005-05-11 05:30:00,105.598,105.598,105.522,105.531,3726199993.0
2005-05-11 05:45:00,105.567,105.605,105.539,105.604,3687100006.0
2005-05-11 06:00:00,105.587,105.629,105.575,105.591,3307299990.0
2005-05-11 06:15:00,105.587,105.622,105.56,105.606,3320800024.0
2005-05-11 06:30:00,105.623,105.654,105.598,105.627,3536400013.0
2005-05-11 06:45:00,105.628,105.691,105.611,105.672,3644700004.0
2005-05-11 07:00:00,105.66,105.683,105.623,105.668,3855499981.0
2005-05-11 07:15:00,105.67,105.682,105.631,105.658,4103199992.0
2005-05-11 07:30:00,105.653,105.675,105.609,105.651,3523200002.0
2005-05-11 07:45:00,105.643,105.681,105.625,105.674,3761600012.0
2005-05-11 08:00:00,105.678,105.727,105.66,105.666,3522699996.0
2005-05-11 08:15:00,105.668,105.737,105.657,105.734,2876500006.0
2005-05-11 08:30:00,105.725,105.754,105.646,105.649,3413100005.0
2005-05-11 08:45:00,105.65,105.7,105.573,105.606,3822400020.0
2005-05-11 09:00:00,105.61,105.687,105.596,105.644,3452199990.0
2005-05-11 09:15:00,105.663,105.663,105.618,105.65,3328000006.0
2005-05-11 09:30:00,105.638,105.711,105.626,105.7,3839699989.0
2005-05-11 09:45:00,105.702,105.708,105.567,105.576,3826199999.0
2005-05-11 10:00:00,105.568,105.587,105.512,105.572,3495499998.0
2005-05-11 10:15:00,105.573,105.573,104.911,105.147,4000500013.0
2005-05-11 10:30:00,105.155,105.211,104.926,105.092,3931000006.0
2005-05-11 10:45:00,105.086,105.491,105.086,105.088,3891600023.0
2005-05-11 11:00:00,105.103,105.225,105.103,105.185,3682000002.0
2005-05-11 11:15:00,105.164,105.32,105.15,105.213,3031100014.0
2005-05-11 11:30:00,105.227,105.285,105.154,105.177,2808900019.0
2005-05-11 11:45:00,105.195,105.375,105.18,105.375,3505100001.0
2005-05-11 12:00:00,105.363,105.372,105.273,105.316,3863999988.0
2005-05-11 12:15:00,105.32,105.369,105.294,105.343,3462100011.0
2005-05-11 12:30:00,105.329,105.345,105.294,105.302,3867800004.0
2005-05-11 12:45:00,105.322,105.37,105.288,105.37,4517499987.0
2005-05-11 13:00:00,105.388,105.389,105.334,105.34,4104000001.0
2005-05-11 13:15:00,105.325,105.366,105.272,105.304,3985500015.0
2005-05-11 13:30:00,105.32,105.34,105.288,105.303,4307300011.0
2005-05-11 13:45:00,105.293,105.32,105.272,105.3,3198800001.0
2005-05-11 14:00:00,105.313,105.352,105.284,105.302,4103300014.0
2005-05-11 14:15:00,105.328,105.374,105.269,105.304,3530100005.0
2005-05-11 14:30:00,105.276,105.72,105.276,105.71,3476500011.0
2005-05-11 14:45:00,105.735,105.875,105.717,105.803,3315100006.0
2005-05-11 15:00:00,105.796,105.803,105.698,105.745,3241100003.0
2005-05-11 15:15:00,105.764,105.81,105.707,105.721,3542200010.0
2005-05-11 15:30:00,105.738,105.795,105.694,105.766,3250800006.0
2005-05-11 15:45:00,105.776,105.857,105.759,105.828,3559299992.0
2005-05-11 16:00:00,105.844,105.922,105.792,105.838,3572600006.0
2005-05-11 16:15:00,105.832,105.854,105.733,105.743,3684099986.0
2005-05-11 16:30:00,105.736,105.783,105.677,105.758,3980500012.0
2005-05-11 16:45:00,105.767,105.771,105.617,105.688,3672300025.0
2005-05-11 17:00:00,105.672,105.73,105.594,105.678,3839800019.0
2005-05-11 17:15:00,105.673,105.734,105.651,105.715,3565099993.0
2005-05-11 17:30:00,105.718,105.738,105.643,105.706,3505399991.0
2005-05-11 17:45:00,105.683,105.731,105.667,105.722,3121699990.0
2005-05-11 18:00:00,105.725,105.728,105.55,105.68,20705199933.0
2005-05-11 18:15:00,105.71,105.75,105.625,105.69,27851000106.0
2005-05-11 18:30:00,105.67,105.7,105.629,105.631,24187500102.0
2005-05-11 18:45:00,105.63,105.661,105.552,105.601,21043099963.0
2005-05-11 19:00:00,105.609,105.655,105.592,105.637,15439100010.0
2005-05-11 19:15:00,105.623,105.76,105.608,105.688,17339300024.0
2005-05-11 19:30:00,105.693,105.73,105.664,105.703,15408800026.0
2005-05-11 19:45:00,105.705,105.711,105.663,105.693,13234799977.0
2005-05-11 20:00:00,105.698,105.783,105.667,105.748,15715099981.0
2005-05-11 20:15:00,105.755,105.79,105.718,105.78,16982099980.0
2005-05-11 20:30:00,105.77,105.789,105.724,105.745,16319000028.0
2005-05-11 20:45:00,105.755,105.79,105.676,105.72,18159999971.0
2005-05-11 21:00:00,105.706,105.798,105.706,105.77,13409200002.0
2005-05-11 21:15:00,105.768,105.779,105.72,105.721,18280200034.0
2005-05-11 21:30:00,105.74,105.777,105.714,105.747,9289000028.0
2005-05-11 21:45:00,105.753,105.789,105.718,105.748,7612299993.0
2005-05-11 22:00:00,105.747,105.758,105.698,105.717,7372400010.0
2005-05-11 22:15:00,105.698,105.749,105.694,105.711,5647599996.0
2005-05-11 22:30:00,105.713,105.737,105.687,105.707,6193399971.0
2005-05-11 22:45:00,105.731,105.772,105.699,105.699,4902100000.0
2005-05-11 23:00:00,105.717,105.834,105.704,105.799,4075300021.0
2005-05-11 23:15:00,105.82,105.82,105.771,105.79,3679999985.0
2005-05-11 23:30:00,105.806,105.815,105.731,105.787,3393500015.0
2005-05-11 23:45:00,105.79,105.834,105.775,105.822,3827700000.0
2005-05-12 00:00:00,105.806,105.828,105.777,105.807,4096799996.0
2005-05-12 00:15:00,105.818,105.856,105.778,105.8,3446900007.0
2005-05-12 00:30:00,105.812,105.824,105.756,105.764,4315599973.0
2005-05-12 00:45:00,105.765,105.797,105.693,105.748,3895699988.0
2005-05-12 01:00:00,105.753,105.792,105.73,105.77,2854499990.0
2005-05-12 01:15:00,105.77,105.798,105.743,105.778,3937599993.0
2005-05-12 01:30:00,105.794,105.801,105.73,105.743,3513800005.0
2005-05-12 01:45:00,105.76,105.764,105.67,105.688,3246599994.0
2005-05-12 02:00:00,105.667,105.813,105.667,105.803,3655200003.0
2005-05-12 02:15:00,105.821,105.85,105.785,105.794,3669100010.0
2005-05-12 02:30:00,105.83,105.877,105.809,105.853,3946600022.0
2005-05-12 02:45:00,105.856,105.886,105.82,105.88,3609900012.0
2005-05-12 03:00:00,105.865,106.013,105.796,106.0,3670800006.0
2005-05-12 03:15:00,106.012,106.106,105.989,106.077,3690899989.0
2005-05-12 03:30:00,106.088,106.108,106.013,106.105,3543000019.0
2005-05-12 03:45:00,106.098,106.136,106.075,106.094,3560199988.0
2005-05-12 04:00:00,106.122,106.139,106.05,106.082,3600300013.0
2005-05-12 04:15:00,106.107,106.107,106.051,106.085,3790600010.0
2005-05-12 04:30:00,106.079,106.09,106.034,106.061,3343499990.0
2005-05-12 04:45:00,106.059,106.065,106.011,106.032,3604799992.0
2005-05-12 05:00:00,106.047,106.054,106.002,106.04,3412500004.0
2005-05-12 05:15:00,106.021,106.057,106.014,106.033,3734100000.0
2005-05-12 05:30:00,106.048,106.063,106.0,106.003,3821199994.0
2005-05-12 05:45:00,106.018,106.02,105.944,105.966,3910499983.0
2005-05-12 06:00:00,105.97,106.036,105.956,106.026,3664299996.0
2005-05-12 06:15:00,106.033,106.063,105.995,106.043,3958599984.0
2005-05-12 06:30:00,106.055,106.107,106.031,106.09,4485500009.0
2005-05-12 06:45:00,106.097,106.148,106.079,106.116,3387499995.0
2005-05-12 07:00:00,106.099,106.136,106.082,106.116,3757200011.0
2005-05-12 07:15:00,106.128,106.166,106.11,106.144,3548699984.0
2005-05-12 07:30:00,106.133,106.145,106.037,106.065,3225100008.0
2005-05-12 07:45:00,106.077,106.094,106.028,106.093,3977200002.0
2005-05-12 08:00:00,106.113,106.174,106.04,106.117,3043999988.0
2005-05-12 08:15:00,106.125,106.145,106.095,106.126,3487800006.0
2005-05-12 08:30:00,106.108,106.18,106.061,106.084,4007000015.0
2005-05-12 08:45:00,106.082,106.256,106.068,106.214,3894299999.0
2005-05-12 09:00:00,106.218,106.226,106.107,106.14,3366299998.0
2005-05-12 09:15:00,106.143,106.278,106.124,106.217,3194900001.0
2005-05-12 09:30:00,106.214,106.24,106.159,106.219,3500200012.0
2005-05-12 09:45:00,106.213,106.249,106.114,106.172,3039799982.0
2005-05-12 10:00:00,106.155,106.278,106.149,106.205,3696499989.0
2005-05-12 10:15:00,106.182,106.264,106.142,106.142,3921800016.0
2005-05-12 10:30:00,106.15,106.186,106.08,106.095,4016799986.0
2005-05-12 10:45:00,106.108,106.182,106.054,106.054,3922300000.0
2005-05-12 11:00:00,106.071,106.158,106.057,106.132,3946600012.0
2005-05-12 11:15:00,106.138,106.145,106.079,106.121,3204200007.0
2005-05-12 11:30:00,106.114,106.179,106.09,106.132,3509300013.0
2005-05-12 11:45:00,106.13,106.303,106.102,106.303,3939399987.0
2005-05-12 12:00:00,106.294,106.302,106.178,106.233,3930400006.0
2005-05-12 12:15:00,106.23,106.236,106.152,106.158,3898899991.0
2005-05-12 12:30:00,106.173,106.199,106.134,106.174,2493100017.0
2005-05-12 12:45:00,106.178,106.235,106.137,106.235,3726899986.0
2005-05-12 13:00:00,106.22,106.308,106.175,106.247,2996899999.0
2005-05-12 13:15:00,106.255,106.31,106.208,106.279,3553599991.0
2005-05-12 13:30:00,106.288,106.289,106.198,106.238,3778300003.0
2005-05-12 13:45:00,106.242,106.242,106.188,106.231,3461500012.0
2005-05-12 14:00:00,106.226,106.241,106.17,106.207,3548900005.0
2005-05-12 14:15:00,106.208,106.376,106.185,106.331,3446600007.0
2005-05-12 14:30:00,106.279,106.649,106.279,106.628,3678100004.0
2005-05-12 14:45:00,106.653,106.883,106.64,106.813,3661600009.0
2005-05-12 15:00:00,106.772,106.795,106.642,106.661,3740300013.0
2005-05-12 15:15:00,106.685,106.764,106.656,106.717,3971099979.0
2005-05-12 15:30:00,106.713,106.717,106.589,106.655,3067799972.0
2005-05-12 15:45:00,106.655,106.76,106.624,106.71,3704100014.0
2005-05-12 16:00:00,106.728,106.761,106.672,106.677,4084500031.0
2005-05-12 16:15:00,106.7,106.733,106.664,106.697,3363399983.0
2005-05-12 16:30:00,106.695,106.72,106.62,106.657,3244600012.0
2005-05-12 16:45:00,106.669,106.711,106.632,106.654,4083400007.0
2005-05-12 17:00:00,106.659,106.678,106.613,106.651,3562100011.0
2005-05-12 17:15:00,106.638,106.656,106.536,106.576,3417700005.0
2005-05-12 17:30:00,106.58,106.671,106.548,106.637,3741500005.0
2005-05-12 17:45:00,106.627,106.665,106.606,106.659,3381299986.0
2005-05-12 18:00:00,106.643,106.677,106.634,106.67,25345200129.0
2005-05-12 18:15:00,106.68,106.71,106.61,106.69,23811500015.0
2005-05-12 18:30:00,106.677,106.7,106.617,106.668,19285300012.0
2005-05-12 18:45:00,106.68,106.731,106.666,106.7,21204299997.0
2005-05-12 19:00:00,106.703,106.723,106.641,106.659,15252399980.0
2005-05-12 19:15:00,106.666,106.699,106.624,106.695,17133099982.0
2005-05-12 19:30:00,106.695,106.765,106.689,106.743,15320199993.0
2005-05-12 19:45:00,106.735,106.771,106.691,106.751,13466199978.0
2005-05-12 20:00:00,106.755,106.825,106.742,106.778,15588100056.0
2005-05-12 20:15:00,106.781,106.799,106.725,106.742,14480099997.0
2005-05-12 20:30:00,106.753,106.791,106.702,106.783,13601200015.0
2005-05-12 20:45:00,106.767,106.801,106.67,106.69,15582400032.0
2005-05-12 21:00:00,106.7,106.768,106.69,106.748,13230900087.0
2005-05-12 21:15:00,106.76,106.77,106.714,106.722,18291000016.0
2005-05-12 21:30:00,106.719,106.769,106.712,106.765,9149099992.0
2005-05-12 21:45:00,106.762,106.769,106.719,106.747,7411799985.0
2005-05-12 22:00:00,106.758,106.779,106.698,106.739,7541299991.0
2005-05-12 22:15:00,106.749,106.785,106.708,106.708,5672100001.0
2005-05-12 22:30:00,106.727,106.774,106.705,106.759,6809000014.0
2005-05-12 22:45:00,106.756,106.769,106.711,106.73,5127499997.0
2005-05-12 23:00:00,106.737,106.839,106.733,106.835,3716999999.0
2005-05-12 23:15:00,106.84,106.911,106.821,106.869,3446800000.0
2005-05-12 23:30:00,106.862,106.878,106.762,106.839,3786699991.0
2005-05-12 23:45:00,106.858,106.883,106.743,106.8,3634099995.0
2005-05-13 00:00:00,106.801,106.837,106.736,106.76,3436400004.0
2005-05-13 00:15:00,106.76,106.784,106.721,106.75,3986199996.0
2005-05-13 00:30:00,106.752,106.817,106.746,106.793,3265299994.0
2005-05-13 00:45:00,106.798,106.827,106.778,106.82,3229800005.0
2005-05-13 01:00:00,106.796,106.827,106.779,106.8,3689200006.0
2005-05-13 01:15:00,106.81,106.831,106.744,106.762,3825400006.0
2005-05-13 01:30:00,106.765,106.815,106.745,106.756,3532900021.0
2005-05-13 01:45:00,106.76,106.765,106.715,106.746,3824499999.0
2005-05-13 02:00:00,106.73,106.735,106.648,106.686,3446299995.0
2005-05-13 02:15:00,106.675,106.695,106.649,106.66,3170200016.0
2005-05-13 02:30:00,106.66,106.732,106.635,106.699,3864800000.0
2005-05-13 02:45:00,106.715,106.866,106.7,106.866,3872899997.0
2005-05-13 03:00:00,106.86,106.88,106.804,106.805,3961999979.0
2005-05-13 03:15:00,106.83,106.932,106.807,106.92,3128999989.0
2005-05-13 03:30:00,106.921,106.928,106.796,106.825,3866200023.0
2005-05-13 03:45:00,106.83,106.832,106.745,106.757,3737300013.0
2005-05-13 04:00:00,106.745,106.781,106.711,106.775,3658699982.0
2005-05-13 04:15:00,106.777,106.788,106.717,106.755,3563999975.0
2005-05-13 04:30:00,106.755,106.785,106.716,106.737,3366200013.0
2005-05-13 04:45:00,106.733,106.777,106.727,106.745,3680900004.0
2005-05-13 05:00:00,106.758,106.789,106.727,106.773,4058800014.0
2005-05-13 05:15:00,106.753,106.797,106.745,106.771,4034999999.0
2005-05-13 05:30:00,106.783,106.804,106.744,106.786,4243899997.0
2005-05-13 05:45:00,106.78,106.807,106.72,106.753,3305799996.0
2005-05-13 06:00:00,106.75,106.771,106.713,106.725,3526999985.0
2005-05-13 06:15:00,106.716,106.785,106.702,106.766,3703200009.0
2005-05-13 06:30:00,106.767,106.795,106.741,106.793,3649099989.0
2005-05-13 06:45:00,106.79,106.852,106.779,106.831,3609000002.0
2005-05-13 07:00:00,106.792,106.824,106.741,106.767,3672199990.0
2005-05-13 07:15:00,106.758,106.841,106.734,106.832,4286600019.0
2005-05-13 07:30:00,106.828,106.868,106.806,106.844,4076600014.0
2005-05-13 07:45:00,106.839,106.884,106.801,106.841,3580199984.0
2005-05-13 08:00:00,106.843,106.864,106.78,106.828,3143399993.0
2005-05-13 08:15:00,106.798,106.844,106.79,106.827,3809299999.0
2005-05-13 08:30:00,106.825,106.845,106.745,106.79,4414300005.0
2005-05-13 08:45:00,106.78,106.833,106.73,106.798,3839400014.0
2005-05-13 09:00:00,106.795,106.804,106.731,106.752,4023499979.0
2005-05-13 09:15:00,106.763,106.851,106.754,106.848,3738500012.0
2005-05-13 09:30:00,106.867,106.911,106.798,106.813,4077400004.0
2005-05-13 09:45:00,106.833,106.911,106.81,106.882,4145199978.0
2005-05-13 10:00:00,106.875,106.924,106.836,106.91,3927400001.0
2005-05-13 10:15:00,106.88,106.912,106.848,106.849,3342500010.0
2005-05-13 10:30:00,106.862,106.916,106.82,106.908,4077400008.0
2005-05-13 10:45:00,106.918,106.955,106.894,106.954,4020799990.0
2005-05-13 11:00:00,106.962,106.992,106.897,106.949,3643399998.0
2005-05-13 11:15:00,106.943,106.967,106.911,106.942,3635200018.0
2005-05-13 11:30:00,106.952,107.157,106.94,107.08,3639800029.0
2005-05-13 11:45:00,107.087,107.103,107.031,107.103,3516399989.0
2005-05-13 12:00:00,107.105,107.17,107.052,107.076,3517199986.0
2005-05-13 12:15:00,107.077,107.131,107.056,107.112,3750999979.0
2005-05-13 12:30:00,107.122,107.154,107.084,107.14,3515999989.0
2005-05-13 12:45:00,107.142,107.181,107.105,107.168,4177399994.0
2005-05-13 13:00:00,107.163,107.217,107.11,107.17,4090999992.0
2005-05-13 13:15:00,107.157,107.219,107.146,107.19,3463299996.0
2005-05-13 13:30:00,107.17,107.197,107.086,107.117,3682699994.0
2005-05-13 13:45:00,107.125,107.145,107.041,107.068,3515599999.0
2005-05-13 14:00:00,107.078,107.078,106.958,106.985,2900100005.0
2005-05-13 14:15:00,106.992,107.124,106.975,107.089,3745300011.0
2005-05-13 14:30:00,107.073,107.126,107.005,107.028,3678100024.0
2005-05-13 14:45:00,107.008,107.095,106.965,107.095,3577800021.0
2005-05-13 15:00:00,107.108,107.108,107.009,107.062,3199900006.0
2005-05-13 15:15:00,107.058,107.072,106.915,107.031,3524999989.0
2005-05-13 15:30:00,107.048,107.095,106.971,107.073,3688000014.0
2005-05-13 15:45:00,107.088,107.155,106.953,107.155,3343400022.0
2005-05-13 16:00:00,107.16,107.172,107.102,107.113,3138599997.0
2005-05-13 16:15:00,107.121,107.163,107.095,107.119,3917799992.0
2005-05-13 16:30:00,107.13,107.185,107.091,107.164,4198899996.0
2005-05-13 16:45:00,107.153,107.197,107.049,107.084,4113500014.0
2005-05-13 17:00:00,107.085,107.181,107.033,107.116,3360800006.0
2005-05-13 17:15:00,107.114,107.205,107.105,107.196,3624699996.0
2005-05-13 17:30:00,107.197,107.21,107.121,107.134,3716800008.0
2005-05-13 17:45:00,107.14,107.156,107.095,107.13,3650499992.0
2005-05-13 18:00:00,107.133,107.173,107.12,107.14,25602999997.0
2005-05-13 18:15:00,107.13,107.18,107.116,107.15,20550199894.0
2005-05-13 18:30:00,107.14,107.195,107.114,107.16,20947499931.0
2005-05-13 18:45:00,107.18,107.402,107.18,107.386,20200899981.0
2005-05-13 19:00:00,107.375,107.413,107.296,107.327,14839999977.0
2005-05-13 19:15:00,107.333,107.406,107.308,107.344,19142499973.0
2005-05-13 19:30:00,107.34,107.409,107.32,107.392,14892700038.0
2005-05-13 19:45:00,107.405,107.413,107.305,107.343,13626099977.0
2005-05-13 20:00:00,107.336,107.338,107.269,107.323,14708000009.0
2005-05-13 20:15:00,107.324,107.343,107.268,107.3,14046700016.0
2005-05-13 20:30:00,107.29,107.321,107.256,107.282,15725000027.0
2005-05-13 20:45:00,107.29,107.33,107.254,107.28,17468300050.0
2005-05-13 21:00:00,107.29,107.361,107.274,107.315,12285200003.0
2005-05-13 21:15:00,107.311,107.344,107.29,107.342,19183600010.0
2005-05-13 21:30:00,107.338,107.37,107.311,107.347,9454600017.0
2005-05-13 21:45:00,107.338,107.389,107.316,107.348,7446000023.0
2005-05-13 22:00:00,107.35,107.376,107.327,107.36,6893600010.0
2005-05-13 22:15:00,107.357,107.367,107.298,107.324,5091300009.0
2005-05-13 22:30:00,107.323,107.345,107.295,107.33,6032100002.0
2005-05-13 22:45:00,107.344,107.362,107.263,107.273,5021900007.0
2005-05-15 23:00:00,107.268,107.31,107.247,107.28,4514300014.0
2005-05-15 23:15:00,107.279,107.319,107.266,107.283,3813800001.0
2005-05-15 23:30:00,107.286,107.307,107.255,107.276,3761799989.0
2005-05-15 23:45:00,107.308,107.309,107.243,107.266,3843699996.0
2005-05-16 00:00:00,107.285,107.307,107.249,107.302,3752499985.0
2005-05-16 00:15:00,107.295,107.35,107.237,107.314,3736200020.0
2005-05-16 00:30:00,107.327,107.393,107.289,107.385,4030600005.0
2005-05-16 00:45:00,107.38,107.39,107.344,107.37,3575899981.0
2005-05-16 01:00:00,107.365,107.432,107.345,107.389,3729899988.0
2005-05-16 01:15:00,107.39,107.39,107.306,107.336,3129099988.0
2005-05-16 01:30:00,107.32,107.437,107.32,107.432,3227800004.0
2005-05-16 01:45:00,107.432,107.448,107.389,107.407,3248000001.0
2005-05-16 02:00:00,107.442,107.447,107.342,107.364,3734900006.0
2005-05-16 02:15:00,107.335,107.417,107.335,107.396,3147500008.0
2005-05-16 02:30:00,107.41,107.464,107.387,107.434,3846000026.0
2005-05-16 02:45:00,107.413,107.476,107.349,107.463,3145199999.0
2005-05-16 03:00:00,107.443,107.497,107.404,107.435,4111599999.0
2005-05-16 03:15:00,107.443,107.482,107.412,107.445,3284500017.0
2005-05-16 03:30:00,107.41,107.456,107.401,107.456,3279300012.0
2005-05-16 03:45:00,107.457,107.481,107.418,107.473,3674000014.0
2005-05-16 04:00:00,107.483,107.547,107.463,107.546,4017000011.0
2005-05-16 04:15:00,107.542,107.57,107.445,107.473,3688300005.0
2005-05-16 04:30:00,107.45,107.547,107.442,107.519,2948000015.0
2005-05-16 04:45:00,107.51,107.522,107.466,107.506,3470500014.0
2005-05-16 05:00:00,107.51,107.535,107.493,107.53,3381399994.0
2005-05-16 05:15:00,107.503,107.56,107.494,107.543,3878499977.0
2005-05-16 05:30:00,107.538,107.555,107.497,107.539,4271299993.0
2005-05-16 05:45:00,107.542,107.567,107.516,107.549,3278499990.0
2005-05-16 06:00:00,107.548,107.589,107.535,107.571,3600699978.0
2005-05-16 06:15:00,107.577,107.622,107.562,107.573,3758000017.0
2005-05-16 06:30:00,107.577,107.62,107.558,107.592,4368899995.0
2005-05-16 06:45:00,107.595,107.631,107.556,107.609,3939799988.0
2005-05-16 07:00:00,107.622,107.634,107.565,107.613,3407599981.0
2005-05-16 07:15:00,107.62,107.657,107.602,107.647,3836100024.0
2005-05-16 07:30:00,107.653,107.66,107.496,107.555,3675300016.0
2005-05-16 07:45:00,107.555,107.625,107.546,107.602,3817700009.0
2005-05-16 08:00:00,107.621,107.673,107.594,107.66,3695899990.0
2005-05-16 08:15:00,107.645,107.729,107.639,107.711,3390799976.0
2005-05-16 08:30:00,107.715,107.77,107.708,107.74,3115299998.0
2005-05-16 08:45:00,107.736,107.743,107.657,107.698,3785299996.0
2005-05-16 09:00:00,107.71,107.711,107.645,107.695,3886600015.0
2005-05-16 09:15:00,107.691,107.707,107.654,107.705,4068600021.0
2005-05-16 09:30:00,107.706,107.725,107.659,107.667,3125900015.0
2005-05-16 09:45:00,107.657,107.675,107.612,107.66,3791599988.0
2005-05-16 10:00:00,107.657,107.667,107.619,107.641,3721099999.0
2005-05-16 10:15:00,107.655,107.688,107.61,107.658,3968800023.0
2005-05-16 10:30:00,107.673,107.738,107.639,107.725,3649500000.0
2005-05-16 10:45:00,107.733,107.74,107.632,107.689,3910799997.0
2005-05-16 11:00:00,107.7,107.717,107.66,107.675,3782100006.0
2005-05-16 11:15:00,107.657,107.681,107.487,107.513,3281000006.0
2005-05-16 11:30:00,107.531,107.635,107.485,107.626,3873799986.0
2005-05-16 11:45:00,107.637,107.678,107.608,107.652,3729999998.0
2005-05-16 12:00:00,107.648,107.679,107.577,107.58,4272300008.0
2005-05-16 12:15:00,107.583,107.656,107.558,107.589,3913300006.0
2005-05-16 12:30:00,107.618,107.687,107.604,107.663,3361800013.0
2005-05-16 12:45:00,107.677,107.718,107.625,107.718,3901600016.0
2005-05-16 13:00:00,107.723,107.723,107.63,107.675,3721400015.0
2005-05-16 13:15:00,107.665,107.695,107.621,107.678,3921899995.0
2005-05-16 13:30:00,107.68,107.69,107.628,107.642,3888599998.0
2005-05-16 13:45:00,107.65,107.656,107.526,107.533,3659799988.0
2005-05-16 14:00:00,107.533,107.56,107.439,107.469,3768200011.0
2005-05-16 14:15:00,107.488,107.522,107.406,107.522,3582700003.0
2005-05-16 14:30:00,107.491,107.526,107.391,107.497,4042299997.0
2005-05-16 14:45:00,107.488,107.567,107.488,107.565,3428100001.0
2005-05-16 15:00:00,107.493,107.493,107.278,107.326,3519000013.0
2005-05-16 15:15:00,107.306,107.355,107.267,107.331,3894100014.0
2005-05-16 15:30:00,107.323,107.331,107.221,107.246,3518199974.0
2005-05-16 15:45:00,107.24,107.287,107.218,107.257,3518300001.0
2005-05-16 16:00:00,107.247,107.284,107.14,107.183,3103100008.0
2005-05-16 16:15:00,107.179,107.216,107.129,107.206,3606499996.0
2005-05-16 16:30:00,107.183,107.241,107.146,107.188,3357899989.0
2005-05-16 16:45:00,107.182,107.215,107.117,107.125,3414900006.0
2005-05-16 17:00:00,107.13,107.135,107.024,107.031,4023199995.0
2005-05-16 17:15:00,107.037,107.079,107.015,107.055,3761399997.0
2005-05-16 17:30:00,107.043,107.059,106.897,106.905,3437500015.0
2005-05-16 17:45:00,106.9,107.03,106.89,107.018,3393800009.0
2005-05-16 18:00:00,107.013,107.013,106.912,106.95,25499099943.0
2005-05-16 18:15:00,106.94,107.01,106.922,106.964,20324300008.0
2005-05-16 18:30:00,106.952,107.001,106.933,106.961,18606500038.0
2005-05-16 18:45:00,106.963,106.99,106.932,106.99,19844500001.0
2005-05-16 19:00:00,106.989,106.989,106.931,106.966,12918799995.0
2005-05-16 19:15:00,106.961,106.997,106.926,106.965,15108599998.0
2005-05-16 19:30:00,106.952,106.998,106.938,106.982,14214500002.0
2005-05-16 19:45:00,106.968,106.997,106.932,106.982,14150499972.0
2005-05-16 20:00:00,106.99,107.001,106.931,106.964,14217700041.0
2005-05-16 20:15:00,106.965,106.98,106.912,106.965,13253500072.0
2005-05-16 20:30:00,106.97,107.0,106.933,106.94,12872300032.0
2005-05-16 20:45:00,106.966,107.007,106.95,106.97,18305100016.0
2005-05-16 21:00:00,106.985,107.083,106.953,107.067,13306000008.0
2005-05-16 21:15:00,107.066,107.067,106.918,106.973,18713600001.0
2005-05-16 21:30:00,106.968,106.985,106.793,106.817,8754800037.0
2005-05-16 21:45:00,106.805,106.86,106.767,106.809,7163199992.0
2005-05-16 22:00:00,106.803,106.868,106.798,106.85,7087400014.0
2005-05-16 22:15:00,106.839,106.861,106.786,106.81,5074899989.0
2005-05-16 22:30:00,106.812,106.824,106.696,106.733,6190200013.0
2005-05-16 22:45:00,106.743,106.743,106.665,106.707,5333799982.0
2005-05-16 23:00:00,106.704,106.8,106.689,106.762,4408500015.0
2005-05-16 23:15:00,106.792,106.815,106.737,106.804,3392899994.0
2005-05-16 23:30:00,106.798,106.851,106.755,106.836,3547400018.0
2005-05-16 23:45:00,106.822,106.941,106.805,106.938,3698100013.0
2005-05-17 00:00:00,106.937,106.963,106.817,106.85,3763800046.0
2005-05-17 00:15:00,106.847,106.903,106.831,106.903,3562900004.0
2005-05-17 00:30:00,106.9,106.925,106.872,106.887,2838699995.0
2005-05-17 00:45:00,106.876,106.899,106.82,106.83,4007899972.0
2005-05-17 01:00:00,106.82,106.851,106.793,106.84,3592999987.0
2005-05-17 01:15:00,106.83,106.906,106.824,106.903,3301900000.0
2005-05-17 01:30:00,106.885,106.925,106.864,106.91,4204700009.0
2005-05-17 01:45:00,106.905,106.909,106.543,106.548,3528100005.0
2005-05-17 02:00:00,106.575,106.672,106.565,106.604,3789799998.0
2005-05-17 02:15:00,106.598,106.642,106.541,106.6,3811100007.0
2005-05-17 02:30:00,106.615,106.738,106.59,106.724,4112599996.0
2005-05-17 02:45:00,106.716,106.791,106.689,106.757,3828299989.0
2005-05-17 03:00:00,106.76,106.87,106.749,106.845,3645800015.0
2005-05-17 03:15:00,106.84,106.869,106.786,106.832,4126100014.0
2005-05-17 03:30:00,106.826,106.841,106.76,106.772,3650200019.0
2005-05-17 03:45:00,106.775,106.996,106.748,106.965,3940700002.0
2005-05-17 04:00:00,106.946,107.057,106.935,107.019,3734900007.0
2005-05-17 04:15:00,107.023,107.151,106.986,107.124,3839599994.0
2005-05-17 04:30:00,107.092,107.1,106.974,107.05,3507600006.0
2005-05-17 04:45:00,107.078,107.081,106.997,107.009,3014200013.0
2005-05-17 05:00:00,107.015,107.025,106.956,106.975,3854600023.0
2005-05-17 05:15:00,106.984,106.999,106.928,106.963,4093799987.0
2005-05-17 05:30:00,106.963,107.022,106.953,107.017,3832599993.0
2005-05-17 05:45:00,107.021,107.04,106.995,107.031,3373200006.0
2005-05-17 06:00:00,107.015,107.065,107.005,107.05,3406899984.0
2005-05-17 06:15:00,107.046,107.065,107.003,107.053,3056600001.0
2005-05-17 06:30:00,107.053,107.131,107.038,107.085,3260800001.0
2005-05-17 06:45:00,107.073,107.097,107.027,107.067,3326400003.0
2005-05-17 07:00:00,107.051,107.056,106.964,107.038,3306899987.0
2005-05-17 07:15:00,107.057,107.146,107.025,107.127,3469799999.0
2005-05-17 07:30:00,107.136,107.175,107.084,107.11,3419500000.0
2005-05-17 07:45:00,107.106,107.151,107.087,107.127,3482100002.0
2005-05-17 08:00:00,107.136,107.224,107.129,107.178,3523900009.0
2005-05-17 08:15:00,107.171,107.198,107.1,107.138,3906499994.0
2005-05-17 08:30:00,107.147,107.213,107.1,107.106,3900900010.0
2005-05-17 08:45:00,107.11,107.16,107.091,107.152,3923600010.0
2005-05-17 09:00:00,107.148,107.17,107.101,107.139,3565800013.0
2005-05-17 09:15:00,107.143,107.156,107.096,107.146,3981499999.0
2005-05-17 09:30:00,107.127,107.181,107.113,107.171,3474500009.0
2005-05-17 09:45:00,107.167,107.19,107.132,107.155,3931100001.0
2005-05-17 10:00:00,107.163,107.188,107.138,107.166,4179800006.0
2005-05-17 10:15:00,107.158,107.174,107.078,107.105,4498299991.0
2005-05-17 10:30:00,107.098,107.138,107.025,107.047,3427500010.0
2005-05-17 10:45:00,107.05,107.063,106.993,107.006,3592299990.0
2005-05-17 11:00:00,107.01,107.01,106.917,107.0,3837300013.0
2005-05-17 11:15:00,106.998,107.077,106.994,107.047,3457699993.0
2005-05-17 11:30:00,107.048,107.121,107.032,107.089,3036700010.0
2005-05-17 11:45:00,107.083,107.125,107.04,107.079,4222899982.0
2005-05-17 12:00:00,107.067,107.142,107.056,107.098,4127400003.0
2005-05-17 12:15:00,107.108,107.119,107.05,107.105,3623299989.0
2005-05-17 12:30:00,107.105,107.175,107.082,107.14,3326299975.0
2005-05-17 12:45:00,107.164,107.32,107.152,107.32,4585499991.0
2005-05-17 13:00:00,107.322,107.328,107.235,107.277,3046900002.0
2005-05-17 13:15:00,107.28,107.297,107.184,107.208,3870299988.0
2005-05-17 13:30:00,107.218,107.366,107.173,107.34,3726100017.0
2005-05-17 13:45:00,107.343,107.351,107.285,107.308,3834499978.0
2005-05-17 14:00:00,107.303,107.319,107.211,107.215,3515000006.0
2005-05-17 14:15:00,107.22,107.32,107.202,107.205,3157400008.0
2005-05-17 14:30:00,107.338,107.483,107.213,107.263,3969200000.0
2005-05-17 14:45:00,107.312,107.372,107.29,107.328,3015799992.0
2005-05-17 15:00:00,107.332,107.34,107.24,107.249,3182800001.0
2005-05-17 15:15:00,107.228,107.259,107.169,107.225,3827200009.0
2005-05-17 15:30:00,107.238,107.24,107.113,107.133,3125199988.0
2005-05-17 15:45:00,107.142,107.198,107.131,107.198,4002299994.0
2005-05-17 16:00:00,107.215,107.306,107.192,107.234,4066300002.0
2005-05-17 16:15:00,107.232,107.335,107.232,107.318,3359800004.0
2005-05-17 16:30:00,107.31,107.359,107.237,107.265,4190500013.0
2005-05-17 16:45:00,107.263,107.263,107.175,107.21,3712400010.0
2005-05-17 17:00:00,107.212,107.221,107.143,107.151,3244799986.0
2005-05-17 17:15:00,107.155,107.232,107.136,107.175,3863100013.0
2005-05-17 17:30:00,107.158,107.189,107.078,107.115,3751899995.0
2005-05-17 17:45:00,107.103,107.169,107.094,107.142,3493499979.0
2005-05-17 18:00:00,107.132,107.19,107.131,107.18,22064199938.0
2005-05-17 18:15:00,107.19,107.21,107.168,107.195,18654600034.0
2005-05-17 18:30:00,107.178,107.22,107.08,107.08,22709999962.0
2005-05-17 18:45:00,107.082,107.166,107.054,107.116,21047000042.0
2005-05-17 19:00:00,107.12,107.171,107.097,107.135,15726700015.0
2005-05-17 19:15:00,107.147,107.188,107.103,107.149,16306299988.0
2005-05-17 19:30:00,107.146,107.158,107.102,107.145,14896799963.0
2005-05-17 19:45:00,107.146,107.167,107.091,107.133,14299599989.0
2005-05-17 20:00:00,107.138,107.16,107.072,107.097,15305299977.0
2005-05-17 20:15:00,107.095,107.157,107.023,107.09,14579800055.0
2005-05-17 20:30:00,107.08,107.188,107.067,107.165,13070800044.0
2005-05-17 20:45:00,107.136,107.27,107.133,107.27,20321300000.0
2005-05-17 21:00:00,107.241,107.314,107.214,107.3,13648199982.0
2005-05-17 21:15:00,107.301,107.45,107.285,107.34,17366799992.0
2005-05-17 21:30:00,107.35,107.425,107.32,107.391,9161899988.0
2005-05-17 21:45:00,107.4,107.518,107.379,107.505,7616699989.0
2005-05-17 22:00:00,107.516,107.526,107.447,107.479,6487100014.0
2005-05-17 22:15:00,107.482,107.491,107.45,107.461,5111699998.0
2005-05-17 22:30:00,107.467,107.506,107.444,107.486,6539600022.0
2005-05-17 22:45:00,107.513,107.53,107.478,107.49,4782499992.0
2005-05-17 23:00:00,107.49,107.538,107.456,107.5,3746300008.0
2005-05-17 23:15:00,107.507,107.509,107.421,107.467,4078699984.0
2005-05-17 23:30:00,107.446,107.461,107.402,107.407,3662000015.0
2005-05-17 23:45:00,107.41,107.456,107.371,107.392,3560699999.0
2005-05-18 00:00:00,107.39,107.442,107.37,107.423,3316999998.0
2005-05-18 00:15:00,107.433,107.461,107.385,107.453,3713699989.0
2005-05-18 00:30:00,107.438,107.467,107.404,107.428,3929300013.0
2005-05-18 00:45:00,107.395,107.484,107.395,107.454,3632200011.0
2005-05-18 01:00:00,107.437,107.445,107.379,107.43,3400800013.0
2005-05-18 01:15:00,107.418,107.469,107.382,107.453,3625199994.0
2005-05-18 01:30:00,107.438,107.485,107.427,107.451,4025699975.0
2005-05-18 01:45:00,107.465,107.541,107.44,107.507,3789299998.0
2005-05-18 02:00:00,107.508,107.539,107.419,107.45,3828999994.0
2005-05-18 02:15:00,107.454,107.48,107.393,107.472,2899099987.0
2005-05-18 02:30:00,107.47,107.491,107.43,107.483,3114500011.0
2005-05-18 02:45:00,107.472,107.623,107.457,107.62,4199100001.0
2005-05-18 03:00:00,107.61,107.691,107.581,107.642,3647300014.0
2005-05-18 03:15:00,107.64,107.699,107.616,107.693,3561300004.0
2005-05-18 03:30:00,107.683,107.758,107.667,107.735,3144800004.0
2005-05-18 03:45:00,107.715,107.757,107.651,107.662,3394299993.0
2005-05-18 04:00:00,107.67,107.735,107.641,107.728,4200000001.0
2005-05-18 04:15:00,107.725,107.732,107.666,107.722,3289900013.0
2005-05-18 04:30:00,107.7,107.746,107.688,107.721,4077499993.0
2005-05-18 04:45:00,107.701,107.723,107.631,107.646,3291100008.0
2005-05-18 05:00:00,107.638,107.661,107.584,107.628,3980299996.0
2005-05-18 05:15:00,107.606,107.679,107.587,107.653,3819500023.0
2005-05-18 05:30:00,107.66,107.671,107.609,107.617,3503699992.0
2005-05-18 05:45:00,107.633,107.666,107.606,107.619,3919800006.0
2005-05-18 06:00:00,107.622,107.65,107.597,107.629,3566700023.0
2005-05-18 06:15:00,107.633,107.675,107.616,107.647,3572100014.0
2005-05-18 06:30:00,107.637,107.66,107.612,107.643,4043700007.0
2005-05-18 06:45:00,107.644,107.684,107.641,107.664,3524900000.0
2005-05-18 07:00:00,107.67,107.695,107.636,107.673,3704200010.0
2005-05-18 07:15:00,107.673,107.69,107.639,107.649,3523000002.0
2005-05-18 07:30:00,107.643,107.656,107.595,107.638,3970099997.0
2005-05-18 07:45:00,107.635,107.665,107.593,107.611,3442399997.0
2005-05-18 08:00:00,107.617,107.642,107.575,107.597,3789800027.0
2005-05-18 08:15:00,107.608,107.62,107.523,107.57,3430000003.0
2005-05-18 08:30:00,107.555,107.559,107.499,107.55,4159000006.0
2005-05-18 08:45:00,107.54,107.569,107.504,107.56,3618600003.0
2005-05-18 09:00:00,107.548,107.573,107.513,107.573,3475000013.0
2005-05-18 09:15:00,107.577,107.615,107.535,107.586,3360699999.0
2005-05-18 09:30:00,107.577,107.633,107.557,107.604,3279500003.0
2005-05-18 09:45:00,107.601,107.623,107.45,107.457,3703599996.0
2005-05-18 10:00:00,107.445,107.459,107.383,107.412,3734700014.0
2005-05-18 10:15:00,107.405,107.411,107.323,107.375,3459400000.0
2005-05-18 10:30:00,107.38,107.437,107.34,107.369,3460299997.0
2005-05-18 10:45:00,107.373,107.438,107.351,107.394,3561000007.0
2005-05-18 11:00:00,107.426,107.551,107.396,107.535,3986599998.0
2005-05-18 11:15:00,107.525,107.555,107.491,107.507,3230700004.0
2005-05-18 11:30:00,107.505,107.535,107.459,107.496,3722099987.0
2005-05-18 11:45:00,107.499,107.499,107.412,107.424,3664100003.0
2005-05-18 12:00:00,107.42,107.443,107.387,107.406,3788800001.0
2005-05-18 12:15:00,107.4,107.474,107.381,107.453,3753599992.0
2005-05-18 12:30:00,107.452,107.623,107.318,107.535,3066399995.0
2005-05-18 12:45:00,107.541,107.543,107.282,107.287,3655700000.0
2005-05-18 13:00:00,107.283,107.404,107.268,107.391,4029000020.0
2005-05-18 13:15:00,107.395,107.445,107.327,107.374,3562899998.0
2005-05-18 13:30:00,107.37,107.4,107.288,107.346,4272899996.0
2005-05-18 13:45:00,107.362,107.368,107.221,107.236,3812000025.0
2005-05-18 14:00:00,107.233,107.314,107.159,107.303,3465800022.0
2005-05-18 14:15:00,107.309,107.348,107.233,107.233,3693599995.0
2005-05-18 14:30:00,107.283,107.283,107.065,107.143,3611200019.0
2005-05-18 14:45:00,107.148,107.148,107.039,107.111,3366599997.0
2005-05-18 15:00:00,107.104,107.238,107.089,107.193,3589499996.0
2005-05-18 15:15:00,107.195,107.269,107.18,107.201,3349500009.0
2005-05-18 15:30:00,107.2,107.306,107.13,107.244,3320000011.0
2005-05-18 15:45:00,107.25,107.269,107.19,107.222,3513900011.0
2005-05-18 16:00:00,107.228,107.24,107.144,107.159,3988400009.0
2005-05-18 16:15:00,107.162,107.219,107.136,107.183,3548200000.0
2005-05-18 16:30:00,107.17,107.219,107.158,107.182,3854199987.0
2005-05-18 16:45:00,107.167,107.167,107.056,107.131,3629100000.0
2005-05-18 17:00:00,107.129,107.138,107.058,107.083,3443100013.0
2005-05-18 17:15:00,107.072,107.087,106.952,107.065,3323799993.0
2005-05-18 17:30:00,107.074,107.086,106.965,107.034,3488799996.0
2005-05-18 17:45:00,107.018,107.07,106.95,107.032,3853499998.0
2005-05-18 18:00:00,107.041,107.15,107.018,107.11,23287999888.0
2005-05-18 18:15:00,107.12,107.14,107.039,107.05,22068299905.0
2005-05-18 18:30:00,107.039,107.07,106.915,106.959,17000399990.0
2005-05-18 18:45:00,106.952,106.97,106.904,106.943,20190599988.0
2005-05-18 19:00:00,106.942,106.955,106.871,106.916,15630599998.0
2005-05-18 19:15:00,106.916,106.979,106.9,106.965,17039500013.0
2005-05-18 19:30:00,106.97,107.01,106.934,107.005,14840899989.0
2005-05-18 19:45:00,106.987,107.014,106.952,106.965,14259599998.0
2005-05-18 20:00:00,106.968,106.985,106.919,106.962,14677300012.0
2005-05-18 20:15:00,106.943,106.97,106.871,106.9,17683399978.0
2005-05-18 20:30:00,106.91,106.91,106.742,106.781,15280299959.0
2005-05-18 20:45:00,106.785,106.83,106.732,106.8,17942100048.0
2005-05-18 21:00:00,106.789,106.863,106.789,106.83,13571299976.0
2005-05-18 21:15:00,106.84,106.861,106.794,106.843,18341300053.0
2005-05-18 21:30:00,106.857,106.877,106.816,106.837,9586099992.0
2005-05-18 21:45:00,106.827,106.841,106.765,106.8,7721799986.0
2005-05-18 22:00:00,106.79,106.853,106.769,106.85,6756699989.0
2005-05-18 22:15:00,106.843,106.913,106.811,106.883,5455799998.0
2005-05-18 22:30:00,106.894,106.917,106.852,106.903,6408200020.0
2005-05-18 22:45:00,106.897,106.957,106.864,106.952,4991399996.0
2005-05-18 23:00:00,106.95,107.031,106.94,106.971,3857300008.0
2005-05-18 23:15:00,106.976,107.015,106.956,106.995,3409699995.0
2005-05-18 23:30:00,106.996,107.093,106.97,107.033,3232300011.0
2005-05-18 23:45:00,107.03,107.047,106.996,107.028,3823700007.0
2005-05-19 00:00:00,107.019,107.1,107.004,107.075,3810400005.0
2005-05-19 00:15:00,107.102,107.117,107.059,107.092,3476100001.0
2005-05-19 00:30:00,107.072,107.107,107.01,107.023,4429900011.0
2005-05-19 00:45:00,107.028,107.053,106.971,107.024,3591899994.0
2005-05-19 01:00:00,107.003,107.019,106.926,106.988,3430199993.0
2005-05-19 01:15:00,107.017,107.061,106.982,107.005,3350200017.0
2005-05-19 01:30:00,107.002,107.056,106.983,107.052,3668000006.0
2005-05-19 01:45:00,107.05,107.087,107.005,107.047,2992799999.0
2005-05-19 02:00:00,107.055,107.076,107.02,107.034,3610200003.0
2005-05-19 02:15:00,107.023,107.072,107.001,107.063,3334400017.0
2005-05-19 02:30:00,107.068,107.152,107.041,107.145,4132300002.0
2005-05-19 02:45:00,107.142,107.196,107.118,107.165,3678999987.0
2005-05-19 03:00:00,107.158,107.223,107.122,107.133,3905000018.0
2005-05-19 03:15:00,107.167,107.201,107.074,107.098,3734500000.0
2005-05-19 03:30:00,107.108,107.136,107.056,107.112,3393400005.0
2005-05-19 03:45:00,107.12,107.132,107.075,107.094,4114500011.0
2005-05-19 04:00:00,107.082,107.128,107.063,107.127,3689799997.0
2005-05-19 04:15:00,107.13,107.159,107.099,107.136,3190299994.0
2005-05-19 04:30:00,107.125,107.139,107.068,107.074,3062499994.0
2005-05-19 04:45:00,107.098,107.113,107.047,107.079,3697800015.0
2005-05-19 05:00:00,107.097,107.097,106.987,107.035,3688200009.0
2005-05-19 05:15:00,107.04,107.052,106.988,107.034,3376800004.0
2005-05-19 05:30:00,107.038,107.058,107.012,107.05,3836900013.0
2005-05-19 05:45:00,107.042,107.058,106.958,106.97,3782400003.0
2005-05-19 06:00:00,106.972,107.027,106.93,106.989,3350999990.0
2005-05-19 06:15:00,107.005,107.049,106.976,107.041,3569400006.0
2005-05-19 06:30:00,107.018,107.055,106.994,107.025,3763600004.0
2005-05-19 06:45:00,107.025,107.086,107.006,107.086,3208300005.0
2005-05-19 07:00:00,107.073,107.124,107.069,107.09,3518000020.0
2005-05-19 07:15:00,107.103,107.139,107.078,107.135,3533800005.0
2005-05-19 07:30:00,107.113,107.171,107.11,107.142,3396000003.0
2005-05-19 07:45:00,107.123,107.167,107.107,107.111,3577900014.0
2005-05-19 08:00:00,107.117,107.129,106.97,107.008,3234700019.0
2005-05-19 08:15:00,107.015,107.028,106.941,107.021,2991200004.0
2005-05-19 08:30:00,107.023,107.064,107.009,107.04,3912100013.0
2005-05-19 08:45:00,107.027,107.145,107.016,107.145,3540700001.0
2005-05-19 09:00:00,107.149,107.154,107.062,107.105,3773800004.0
2005-05-19 09:15:00,107.101,107.12,107.007,107.093,3625900021.0
2005-05-19 09:30:00,107.1,107.134,107.082,107.099,3320800012.0
2005-05-19 09:45:00,107.107,107.127,107.07,107.098,3293900005.0
2005-05-19 10:00:00,107.105,107.116,107.057,107.097,4442900012.0
2005-05-19 10:15:00,107.09,107.138,107.062,107.122,3766899996.0
2005-05-19 10:30:00,107.123,107.123,107.028,107.028,3497200017.0
2005-05-19 10:45:00,107.05,107.064,107.014,107.043,3680500000.0
2005-05-19 11:00:00,107.06,107.137,107.036,107.131,3320300017.0
2005-05-19 11:15:00,107.115,107.15,107.095,107.134,3439900007.0
2005-05-19 11:30:00,107.143,107.221,107.106,107.197,3844600031.0
2005-05-19 11:45:00,107.216,107.225,107.172,107.19,4223499982.0
2005-05-19 12:00:00,107.179,107.22,107.107,107.141,3784700004.0
2005-05-19 12:15:00,107.138,107.168,107.115,107.154,3778700001.0
2005-05-19 12:30:00,107.151,107.238,107.141,107.202,3752600012.0
2005-05-19 12:45:00,107.217,107.277,107.172,107.262,4108200007.0
2005-05-19 13:00:00,107.265,107.272,107.215,107.239,3532500017.0
2005-05-19 13:15:00,107.231,107.303,107.194,107.301,3504899992.0
2005-05-19 13:30:00,107.3,107.333,107.256,107.316,3834499982.0
2005-05-19 13:45:00,107.31,107.35,107.255,107.268,3856699992.0
2005-05-19 14:00:00,107.278,107.297,107.238,107.274,3320200002.0
2005-05-19 14:15:00,107.268,107.433,107.258,107.401,4007199992.0
2005-05-19 14:30:00,107.31,107.458,107.302,107.396,3770900029.0
2005-05-19 14:45:00,107.373,107.408,107.33,107.39,3542000019.0
2005-05-19 15:00:00,107.392,107.458,107.322,107.432,3453300002.0
2005-05-19 15:15:00,107.421,107.466,107.412,107.434,3758299990.0
2005-05-19 15:30:00,107.443,107.448,107.338,107.381,3464400017.0
2005-05-19 15:45:00,107.371,107.425,107.344,107.415,3608499987.0
2005-05-19 16:00:00,107.394,107.45,107.316,107.393,3687699994.0
2005-05-19 16:15:00,107.393,107.474,107.367,107.469,3106700000.0
2005-05-19 16:30:00,107.466,107.542,107.413,107.538,3466699997.0
2005-05-19 16:45:00,107.559,107.601,107.514,107.574,4103400006.0
2005-05-19 17:00:00,107.57,107.57,107.376,107.402,3707400003.0
2005-05-19 17:15:00,107.411,107.49,107.409,107.445,3561899992.0
2005-05-19 17:30:00,107.45,107.503,107.417,107.499,3793700008.0
2005-05-19 17:45:00,107.492,107.501,107.395,107.417,3792600006.0
2005-05-19 18:00:00,107.41,107.64,107.382,107.53,26645199990.0
2005-05-19 18:15:00,107.52,107.55,107.44,107.52,23202699883.0
2005-05-19 18:30:00,107.5,107.539,107.468,107.508,22422199994.0
2005-05-19 18:45:00,107.514,107.592,107.488,107.528,19669499971.0
2005-05-19 19:00:00,107.515,107.541,107.425,107.464,12399600004.0
2005-05-19 19:15:00,107.452,107.457,107.386,107.435,19372500009.0
2005-05-19 19:30:00,107.43,107.478,107.387,107.457,14757600016.0
2005-05-19 19:45:00,107.465,107.539,107.447,107.485,14380899960.0
2005-05-19 20:00:00,107.48,107.498,107.441,107.465,15070700038.0
2005-05-19 20:15:00,107.482,107.59,107.444,107.59,15130000014.0
2005-05-19 20:30:00,107.6,107.63,107.554,107.613,18120500015.0
2005-05-19 20:45:00,107.618,107.618,107.53,107.57,19224400014.0
2005-05-19 21:00:00,107.551,107.617,107.539,107.606,13644999999.0
2005-05-19 21:15:00,107.61,107.641,107.557,107.612,17695499994.0
2005-05-19 21:30:00,107.62,107.663,107.595,107.646,9206499969.0
2005-05-19 21:45:00,107.635,107.665,107.589,107.62,7316400005.0
2005-05-19 22:00:00,107.622,107.658,107.571,107.628,7253100004.0
2005-05-19 22:15:00,107.615,107.651,107.598,107.606,5124400010.0
2005-05-19 22:30:00,107.609,107.661,107.594,107.633,5799900003.0
2005-05-19 22:45:00,107.633,107.656,107.59,107.597,5308299983.0
2005-05-19 23:00:00,107.602,107.658,107.592,107.606,4299300015.0
2005-05-19 23:15:00,107.606,107.675,107.603,107.655,3578399972.0
2005-05-19 23:30:00,107.655,107.666,107.602,107.609,3992400000.0
2005-05-19 23:45:00,107.638,107.649,107.597,107.6,3236999990.0
2005-05-20 00:00:00,107.604,107.605,107.548,107.564,3597200008.0
2005-05-20 00:15:00,107.538,107.592,107.522,107.589,3516499998.0
2005-05-20 00:30:00,107.587,107.633,107.545,107.593,3632400018.0
2005-05-20 00:45:00,107.595,107.615,107.548,107.583,3573300006.0
2005-05-20 01:00:00,107.574,107.633,107.574,107.625,3567799999.0
2005-05-20 01:15:00,107.65,107.656,107.594,107.622,3657200020.0
2005-05-20 01:30:00,107.605,107.666,107.588,107.662,3884500025.0
2005-05-20 01:45:00,107.652,107.68,107.628,107.657,3928799986.0
2005-05-20 02:00:00,107.638,107.725,107.632,107.697,3674999970.0
2005-05-20 02:15:00,107.692,107.717,107.641,107.694,3491999981.0
2005-05-20 02:30:00,107.699,107.72,107.649,107.72,3717499998.0
2005-05-20 02:45:00,107.713,107.756,107.559,107.577,3328400019.0
2005-05-20 03:00:00,107.55,107.59,107.521,107.538,3845400009.0
2005-05-20 03:15:00,107.547,107.549,107.459,107.478,4058499993.0
2005-05-20 03:30:00,107.481,107.516,107.462,107.502,3021599993.0
2005-05-20 03:45:00,107.508,107.521,107.466,107.486,3064599994.0
2005-05-20 04:00:00,107.49,107.497,107.447,107.47,3845500009.0
2005-05-20 04:15:00,107.477,107.504,107.433,107.498,3905100006.0
2005-05-20 04:30:00,107.495,107.527,107.436,107.513,3769299993.0
2005-05-20 04:45:00,107.498,107.517,107.468,107.508,3609900002.0
2005-05-20 05:00:00,107.499,107.509,107.446,107.465,3585700004.0
2005-05-20 05:15:00,107.468,107.499,107.451,107.49,3736200002.0
2005-05-20 05:30:00,107.498,107.512,107.464,107.512,4033099990.0
2005-05-20 05:45:00,107.508,107.548,107.49,107.528,4140000018.0
2005-05-20 06:00:00,107.508,107.526,107.462,107.495,3392899998.0
2005-05-20 06:15:00,107.502,107.517,107.462,107.484,3268800025.0
2005-05-20 06:30:00,107.46,107.561,107.449,107.544,3216500010.0
2005-05-20 06:45:00,107.55,107.562,107.514,107.549,3800600001.0
2005-05-20 07:00:00,107.535,107.563,107.494,107.517,4483199992.0
2005-05-20 07:15:00,107.528,107.529,107.479,107.525,3889700013.0
2005-05-20 07:30:00,107.522,107.537,107.495,107.521,3621899991.0
2005-05-20 07:45:00,107.528,107.54,107.498,107.526,3457500015.0
2005-05-20 08:00:00,107.522,107.535,107.467,107.516,3408799999.0
2005-05-20 08:15:00,107.503,107.561,107.469,107.534,3851700017.0
2005-05-20 08:30:00,107.526,107.629,107.518,107.598,3447699988.0
2005-05-20 08:45:00,107.584,107.636,107.519,107.564,3638999996.0
2005-05-20 09:00:00,107.556,107.57,107.448,107.463,3419599992.0
2005-05-20 09:15:00,107.448,107.527,107.434,107.498,3806699999.0
2005-05-20 09:30:00,107.494,107.507,107.432,107.439,3308099999.0
2005-05-20 09:45:00,107.452,107.514,107.434,107.492,2938800010.0
2005-05-20 10:00:00,107.477,107.489,107.388,107.428,3890600006.0
2005-05-20 10:15:00,107.419,107.419,107.344,107.387,4114799987.0
2005-05-20 10:30:00,107.397,107.421,107.292,107.345,3755500007.0
2005-05-20 10:45:00,107.352,107.472,107.327,107.461,3618100006.0
2005-05-20 11:00:00,107.498,107.515,107.391,107.431,4093900010.0
2005-05-20 11:15:00,107.423,107.529,107.408,107.521,3700499994.0
2005-05-20 11:30:00,107.515,107.557,107.463,107.519,3497299993.0
2005-05-20 11:45:00,107.532,107.548,107.488,107.495,3841099984.0
2005-05-20 12:00:00,107.507,107.545,107.486,107.533,3525600014.0
2005-05-20 12:15:00,107.53,107.544,107.491,107.522,3783900008.0
2005-05-20 12:30:00,107.531,107.583,107.503,107.572,3443699993.0
2005-05-20 12:45:00,107.582,107.628,107.547,107.623,3702199990.0
2005-05-20 13:00:00,107.624,107.645,107.571,107.579,3091499977.0
2005-05-20 13:15:00,107.589,107.679,107.581,107.63,3845300030.0
2005-05-20 13:30:00,107.625,107.672,107.598,107.67,4077100021.0
2005-05-20 13:45:00,107.677,107.731,107.628,107.65,3690399995.0
2005-05-20 14:00:00,107.655,107.833,107.592,107.832,3692399993.0
2005-05-20 14:15:00,107.827,107.899,107.807,107.823,3660099996.0
2005-05-20 14:30:00,107.823,107.933,107.814,107.87,3455400006.0
2005-05-20 14:45:00,107.882,108.038,107.863,108.038,3508700003.0
2005-05-20 15:00:00,108.045,108.137,108.018,108.095,3075699991.0
2005-05-20 15:15:00,108.083,108.173,108.076,108.157,3818100007.0
2005-05-20 15:30:00,108.16,108.169,108.057,108.087,3522900006.0
2005-05-20 15:45:00,108.093,108.13,108.062,108.085,3554899994.0
2005-05-20 16:00:00,108.101,108.154,108.079,108.126,3634300001.0
2005-05-20 16:15:00,108.124,108.178,108.091,108.101,3691100009.0
2005-05-20 16:30:00,108.1,108.149,108.079,108.11,4029600022.0
2005-05-20 16:45:00,108.112,108.166,108.106,108.125,3810500005.0
2005-05-20 17:00:00,108.133,108.142,108.048,108.104,3365500004.0
2005-05-20 17:15:00,108.093,108.21,108.062,108.193,4351500029.0
2005-05-20 17:30:00,108.187,108.268,108.104,108.15,3330200012.0
2005-05-20 17:45:00,108.165,108.229,108.136,108.149,3632700016.0
2005-05-20 18:00:00,108.135,108.24,108.135,108.18,21863399880.0
2005-05-20 18:15:00,108.17,108.25,108.134,108.17,27060100108.0
2005-05-20 18:30:00,108.15,108.27,108.119,108.228,18362900013.0
2005-05-20 18:45:00,108.238,108.294,108.205,108.255,20282400029.0
2005-05-20 19:00:00,108.256,108.294,108.124,108.124,12290699963.0
2005-05-20 19:15:00,108.123,108.22,108.059,108.157,17415699952.0
2005-05-20 19:30:00,108.157,108.22,108.131,108.177,15093200050.0
2005-05-20 19:45:00,108.179,108.22,108.142,108.191,13752400033.0
2005-05-20 20:00:00,108.188,108.231,108.146,108.208,14973899995.0
2005-05-20 20:15:00,108.205,108.25,108.18,108.25,15829800035.0
2005-05-20 20:30:00,108.25,108.277,108.197,108.229,13312299989.0
2005-05-20 20:45:00,108.225,108.247,108.09,108.12,19457900019.0
2005-05-20 21:00:00,108.107,108.173,108.097,108.12,14072400032.0
2005-05-20 21:15:00,108.095,108.16,108.091,108.117,17278399991.0
2005-05-20 21:30:00,108.148,108.161,108.099,108.117,9494400020.0
2005-05-20 21:45:00,108.133,108.152,108.075,108.107,7664999984.0
2005-05-20 22:00:00,108.122,108.158,108.102,108.15,7701599996.0
2005-05-20 22:15:00,108.162,108.176,108.105,108.105,4895300009.0
2005-05-20 22:30:00,108.116,108.168,108.08,108.132,6364700001.0
2005-05-20 22:45:00,108.13,108.17,108.119,108.141,4800699991.0
2005-05-22 23:00:00,108.102,108.235,108.102,108.164,3567900005.0
2005-05-22 23:15:00,108.169,108.214,108.15,108.191,3319299992.0
2005-05-22 23:30:00,108.186,108.22,108.16,108.211,3169000001.0
2005-05-22 23:45:00,108.217,108.223,108.172,108.191,3250799997.0
2005-05-23 00:00:00,108.19,108.239,108.129,108.129,4068499998.0
2005-05-23 00:15:00,108.128,108.196,108.117,108.16,3210199994.0
2005-05-23 00:30:00,108.17,108.189,108.112,108.115,3897599990.0
2005-05-23 00:45:00,108.127,108.196,108.104,108.154,3309899998.0
2005-05-23 01:00:00,108.18,108.2,108.096,108.186,4446499989.0
2005-05-23 01:15:00,108.21,108.228,108.164,108.228,3835499982.0
2005-05-23 01:30:00,108.212,108.25,108.164,108.223,3380200010.0
2005-05-23 01:45:00,108.235,108.285,108.176,108.176,4022300012.0
2005-05-23 02:00:00,108.19,108.21,108.048,108.171,3124300003.0
2005-05-23 02:15:00,108.16,108.166,108.106,108.111,3596099995.0
2005-05-23 02:30:00,108.112,108.14,108.083,108.089,3979700011.0
2005-05-23 02:45:00,108.09,108.131,108.039,108.094,3361300009.0
2005-05-23 03:00:00,108.085,108.143,108.079,108.13,3507700011.0
2005-05-23 03:15:00,108.102,108.14,108.038,108.086,3224199991.0
2005-05-23 03:30:00,108.037,108.077,108.002,108.016,3601199994.0
2005-05-23 03:45:00,108.028,108.056,107.996,108.008,3125400014.0
2005-05-23 04:00:00,108.035,108.07,108.009,108.06,3338999992.0
2005-05-23 04:15:00,108.066,108.091,108.025,108.077,3304800016.0
2005-05-23 04:30:00,108.062,108.105,108.053,108.064,3808900020.0
2005-05-23 04:45:00,108.077,108.117,108.031,108.095,3595600015.0
2005-05-23 05:00:00,108.066,108.107,108.055,108.081,3676100008.0
2005-05-23 05:15:00,108.052,108.079,108.018,108.036,3674499988.0
2005-05-23 05:30:00,108.033,108.065,107.965,107.965,4256100017.0
2005-05-23 05:45:00,107.975,108.005,107.945,107.974,3632700012.0
2005-05-23 06:00:00,107.958,107.987,107.94,107.974,3726200022.0
2005-05-23 06:15:00,107.938,108.039,107.938,108.007,3747000009.0
2005-05-23 06:30:00,108.016,108.058,107.982,108.0,3817500008.0
2005-05-23 06:45:00,108.002,108.031,107.954,107.995,3197399969.0
2005-05-23 07:00:00,108.018,108.042,107.953,107.967,3754100005.0
2005-05-23 07:15:00,107.977,108.044,107.969,108.013,3011899977.0
2005-05-23 07:30:00,108.015,108.057,107.986,108.0,3976999994.0
2005-05-23 07:45:00,108.005,108.063,107.987,107.993,3523599997.0
2005-05-23 08:00:00,107.978,108.057,107.955,108.039,3917300010.0
2005-05-23 08:15:00,108.008,108.066,107.977,108.028,3420600025.0
2005-05-23 08:30:00,108.025,108.106,108.024,108.094,3285300026.0
2005-05-23 08:45:00,108.06,108.151,108.057,108.06,3262400005.0
2005-05-23 09:00:00,108.097,108.124,108.042,108.052,3754899991.0
2005-05-23 09:15:00,108.046,108.089,107.994,108.02,3234900011.0
2005-05-23 09:30:00,108.064,108.064,107.976,107.985,3871800009.0
2005-05-23 09:45:00,107.992,108.015,107.923,107.928,3110099996.0
2005-05-23 10:00:00,107.942,108.018,107.937,107.964,3824999997.0
2005-05-23 10:15:00,107.972,107.981,107.917,107.941,3846100000.0
2005-05-23 10:30:00,107.957,107.988,107.896,107.96,3530100018.0
2005-05-23 10:45:00,107.935,107.96,107.886,107.935,2995400000.0
2005-05-23 11:00:00,107.923,107.963,107.9,107.936,3946600011.0
2005-05-23 11:15:00,107.91,107.941,107.865,107.884,3205100009.0
2005-05-23 11:30:00,107.907,107.953,107.852,107.895,3689999994.0
2005-05-23 11:45:00,107.878,107.906,107.829,107.87,4046299975.0
2005-05-23 12:00:00,107.87,107.89,107.835,107.866,4023900028.0
2005-05-23 12:15:00,107.849,107.887,107.816,107.84,3743699996.0
2005-05-23 12:30:00,107.841,107.881,107.796,107.851,3237599986.0
2005-05-23 12:45:00,107.858,107.894,107.821,107.848,4030199987.0
2005-05-23 13:00:00,107.848,107.877,107.82,107.858,3866000005.0
2005-05-23 13:15:00,107.835,107.932,107.835,107.887,3552900018.0
2005-05-23 13:30:00,107.903,107.911,107.833,107.844,3936900008.0
2005-05-23 13:45:00,107.842,107.895,107.798,107.862,3548400000.0
2005-05-23 14:00:00,107.885,107.945,107.845,107.92,3365200003.0
2005-05-23 14:15:00,107.932,107.94,107.872,107.915,3855899985.0
2005-05-23 14:30:00,107.893,107.924,107.774,107.808,3237500015.0
2005-05-23 14:45:00,107.822,107.88,107.783,107.842,4423699997.0
2005-05-23 15:00:00,107.86,107.895,107.788,107.813,3710500004.0
2005-05-23 15:15:00,107.805,107.834,107.742,107.749,3943599995.0
2005-05-23 15:30:00,107.74,107.77,107.675,107.675,3494199987.0
2005-05-23 15:45:00,107.674,107.674,107.599,107.664,3443100006.0
2005-05-23 16:00:00,107.646,107.674,107.622,107.654,3092699990.0
2005-05-23 16:15:00,107.671,107.672,107.528,107.554,3483499990.0
2005-05-23 16:30:00,107.54,107.685,107.525,107.62,3646700019.0
2005-05-23 16:45:00,107.621,107.671,107.59,107.625,3358900016.0
2005-05-23 17:00:00,107.644,107.718,107.623,107.717,3863699991.0
2005-05-23 17:15:00,107.719,107.751,107.65,107.713,2897099997.0
2005-05-23 17:30:00,107.727,107.741,107.668,107.695,4200300014.0
2005-05-23 17:45:00,107.702,107.741,107.67,107.707,4109300019.0
2005-05-23 18:00:00,107.706,107.8,107.706,107.78,27425300069.0
2005-05-23 18:15:00,107.77,107.9,107.76,107.77,25298699995.0
2005-05-23 18:30:00,107.78,107.843,107.763,107.798,19884500089.0
2005-05-23 18:45:00,107.804,107.83,107.754,107.781,21758800016.0
2005-05-23 19:00:00,107.786,107.812,107.719,107.741,14321800002.0
2005-05-23 19:15:00,107.732,107.803,107.687,107.696,17999199999.0
2005-05-23 19:30:00,107.694,107.719,107.645,107.685,15261800069.0
2005-05-23 19:45:00,107.705,107.717,107.599,107.629,12975099996.0
2005-05-23 20:00:00,107.638,107.675,107.594,107.604,14773300041.0
2005-05-23 20:15:00,107.617,107.656,107.59,107.64,14334400007.0
2005-05-23 20:30:00,107.63,107.675,107.588,107.636,10555299982.0
2005-05-23 20:45:00,107.651,107.666,107.59,107.65,18592199977.0
2005-05-23 21:00:00,107.628,107.649,107.58,107.614,13177899980.0
2005-05-23 21:15:00,107.626,107.64,107.558,107.598,18798000021.0
2005-05-23 21:30:00,107.617,107.648,107.58,107.625,9175600038.0
2005-05-23 21:45:00,107.615,107.647,107.564,107.6,6660600002.0
2005-05-23 22:00:00,107.601,107.637,107.565,107.621,7244499987.0
2005-05-23 22:15:00,107.608,107.65,107.586,107.6,5235299991.0
2005-05-23 22:30:00,107.615,107.631,107.582,107.596,6407000012.0
2005-05-23 22:45:00,107.602,107.653,107.584,107.622,5223400040.0
2005-05-23 23:00:00,107.623,107.688,107.618,107.645,3649399976.0
2005-05-23 23:15:00,107.643,107.674,107.613,107.634,3720400006.0
2005-05-23 23:30:00,107.633,107.685,107.618,107.657,3334999991.0
2005-05-23 23:45:00,107.657,107.708,107.622,107.688,3740799993.0
2005-05-24 00:00:00,107.666,107.719,107.649,107.711,3423899974.0
2005-05-24 00:15:00,107.682,107.733,107.67,107.701,3884899983.0
2005-05-24 00:30:00,107.705,107.758,107.656,107.717,4266199991.0
2005-05-24 00:45:00,107.715,107.778,107.71,107.745,3535200005.0
2005-05-24 01:00:00,107.752,107.805,107.735,107.765,3348499992.0
2005-05-24 01:15:00,107.737,107.81,107.687,107.721,3653600006.0
2005-05-24 01:30:00,107.712,107.786,107.69,107.786,3574400024.0
2005-05-24 01:45:00,107.776,107.788,107.64,107.64,3224499974.0
2005-05-24 02:00:00,107.637,107.71,107.628,107.672,3624500014.0
2005-05-24 02:15:00,107.685,107.708,107.616,107.701,2936099987.0
2005-05-24 02:30:00,107.7,107.714,107.65,107.669,3680800016.0
2005-05-24 02:45:00,107.695,107.733,107.66,107.671,3616199988.0
2005-05-24 03:00:00,107.687,107.786,107.669,107.741,3476299994.0
2005-05-24 03:15:00,107.74,107.77,107.694,107.737,3994099997.0
2005-05-24 03:30:00,107.71,107.748,107.699,107.732,3674699990.0
2005-05-24 03:45:00,107.752,107.758,107.706,107.723,3673999980.0
2005-05-24 04:00:00,107.732,107.767,107.68,107.698,3440700023.0
2005-05-24 04:15:00,107.68,107.734,107.676,107.72,3576899984.0
2005-05-24 04:30:00,107.707,107.738,107.674,107.675,3469800014.0
2005-05-24 04:45:00,107.678,107.71,107.641,107.68,3971699997.0
2005-05-24 05:00:00,107.692,107.697,107.641,107.645,3797100005.0
2005-05-24 05:15:00,107.647,107.678,107.611,107.629,3498799995.0
2005-05-24 05:30:00,107.64,107.673,107.621,107.645,4125400018.0
2005-05-24 05:45:00,107.643,107.689,107.64,107.66,4046799994.0
2005-05-24 06:00:00,107.67,107.689,107.613,107.633,3733199999.0
2005-05-24 06:15:00,107.63,107.665,107.613,107.623,3011599989.0
2005-05-24 06:30:00,107.63,107.66,107.583,107.583,3129999993.0
2005-05-24 06:45:00,107.595,107.626,107.566,107.575,3804299997.0
2005-05-24 07:00:00,107.574,107.609,107.534,107.578,3518399990.0
2005-05-24 07:15:00,107.568,107.589,107.519,107.551,3556000025.0
2005-05-24 07:30:00,107.552,107.587,107.517,107.578,3522000021.0
2005-05-24 07:45:00,107.562,107.596,107.491,107.534,3582599996.0
2005-05-24 08:00:00,107.525,107.543,107.422,107.468,4148399996.0
2005-05-24 08:15:00,107.45,107.54,107.45,107.487,3616599991.0
2005-05-24 08:30:00,107.493,107.524,107.426,107.429,3567400002.0
2005-05-24 08:45:00,107.417,107.441,107.377,107.423,3671100020.0
2005-05-24 09:00:00,107.43,107.466,107.394,107.417,3763499991.0
2005-05-24 09:15:00,107.442,107.489,107.414,107.445,3408199978.0
2005-05-24 09:30:00,107.454,107.488,107.405,107.441,3817300018.0
2005-05-24 09:45:00,107.448,107.511,107.433,107.462,3381800002.0
2005-05-24 10:00:00,107.458,107.533,107.43,107.528,3372900001.0
2005-05-24 10:15:00,107.541,107.589,107.491,107.562,3951899987.0
2005-05-24 10:30:00,107.59,107.593,107.501,107.53,3784999996.0
2005-05-24 10:45:00,107.537,107.551,107.494,107.52,3512500009.0
2005-05-24 11:00:00,107.516,107.652,107.516,107.575,4264500009.0
2005-05-24 11:15:00,107.585,107.622,107.536,107.548,3453599986.0
2005-05-24 11:30:00,107.557,107.598,107.537,107.557,3281299986.0
2005-05-24 11:45:00,107.565,107.582,107.406,107.406,3895499975.0
2005-05-24 12:00:00,107.397,107.448,107.333,107.381,4126899992.0
2005-05-24 12:15:00,107.395,107.407,107.254,107.329,3758900009.0
2005-05-24 12:30:00,107.34,107.367,107.272,107.293,3398099989.0
2005-05-24 12:45:00,107.317,107.37,107.278,107.289,3865000020.0
2005-05-24 13:00:00,107.287,107.316,107.239,107.264,3378800025.0
2005-05-24 13:15:00,107.265,107.391,107.265,107.355,3832900013.0
2005-05-24 13:30:00,107.353,107.359,107.261,107.313,3364199983.0
2005-05-24 13:45:00,107.298,107.32,107.224,107.235,3610300012.0
2005-05-24 14:00:00,107.253,107.324,107.225,107.28,3284400014.0
2005-05-24 14:15:00,107.305,107.386,107.281,107.323,3805999994.0
2005-05-24 14:30:00,107.313,107.436,107.292,107.433,3795600016.0
2005-05-24 14:45:00,107.444,107.449,107.333,107.361,2960999999.0
2005-05-24 15:00:00,107.365,107.386,107.322,107.359,3505499996.0
2005-05-24 15:15:00,107.346,107.433,107.331,107.409,3562900003.0
2005-05-24 15:30:00,107.42,107.458,107.373,107.414,3923800009.0
2005-05-24 15:45:00,107.408,107.537,107.396,107.51,3827500002.0
2005-05-24 16:00:00,107.522,107.547,107.437,107.485,3780800016.0
2005-05-24 16:15:00,107.466,107.513,107.435,107.498,3441500006.0
2005-05-24 16:30:00,107.486,107.554,107.456,107.474,4110000004.0
2005-05-24 16:45:00,107.48,107.532,107.462,107.495,4022900003.0
2005-05-24 17:00:00,107.492,107.591,107.462,107.506,3597200000.0
2005-05-24 17:15:00,107.499,107.577,107.475,107.562,3001400014.0
2005-05-24 17:30:00,107.544,107.571,107.464,107.495,3566699992.0
2005-05-24 17:45:00,107.492,107.535,107.461,107.471,3099099995.0
2005-05-24 18:00:00,107.456,107.53,107.456,107.53,25617300036.0
2005-05-24 18:15:00,107.52,107.53,107.469,107.5,22856800009.0
2005-05-24 18:30:00,107.49,107.518,107.429,107.506,17218999987.0
2005-05-24 18:45:00,107.489,107.536,107.449,107.495,20605400032.0
2005-05-24 19:00:00,107.486,107.536,107.465,107.466,14115400013.0
2005-05-24 19:15:00,107.485,107.571,107.454,107.479,18390499969.0
2005-05-24 19:30:00,107.485,107.588,107.471,107.538,14175700003.0
2005-05-24 19:45:00,107.543,107.628,107.508,107.519,13587100001.0
2005-05-24 20:00:00,107.517,107.52,107.382,107.417,14502599997.0
2005-05-24 20:15:00,107.418,107.5,107.343,107.5,16622700029.0
2005-05-24 20:30:00,107.49,107.526,107.425,107.481,16082600043.0
2005-05-24 20:45:00,107.465,107.537,107.435,107.47,19563800078.0
2005-05-24 21:00:00,107.48,107.565,107.47,107.551,13573000057.0
2005-05-24 21:15:00,107.55,107.609,107.524,107.572,18731899979.0
2005-05-24 21:30:00,107.582,107.596,107.518,107.56,10063700020.0
2005-05-24 21:45:00,107.557,107.585,107.509,107.531,7468000000.0
2005-05-24 22:00:00,107.531,107.566,107.491,107.553,7412499969.0
2005-05-24 22:15:00,107.556,107.587,107.508,107.569,5597100006.0
2005-05-24 22:30:00,107.578,107.613,107.517,107.54,6517200005.0
2005-05-24 22:45:00,107.572,107.64,107.542,107.622,5067800009.0
2005-05-24 23:00:00,107.63,107.65,107.522,107.525,3368399997.0
2005-05-24 23:15:00,107.53,107.593,107.524,107.565,3697899969.0
2005-05-24 23:30:00,107.581,107.636,107.554,107.598,3409399999.0
2005-05-24 23:45:00,107.6,107.649,107.596,107.625,3494400015.0
2005-05-25 00:00:00,107.632,107.668,107.598,107.616,4329600000.0
2005-05-25 00:15:00,107.625,107.657,107.591,107.656,3030900002.0
2005-05-25 00:30:00,107.668,107.696,107.631,107.678,3575600007.0
2005-05-25 00:45:00,107.664,107.689,107.601,107.613,3447700010.0
2005-05-25 01:00:00,107.638,107.648,107.575,107.589,4123200023.0
2005-05-25 01:15:00,107.592,107.623,107.501,107.547,3895499999.0
2005-05-25 01:30:00,107.527,107.554,107.452,107.541,3474500017.0
2005-05-25 01:45:00,107.55,107.566,107.464,107.532,3957099987.0
2005-05-25 02:00:00,107.552,107.6,107.525,107.587,3717599999.0
2005-05-25 02:15:00,107.556,107.651,107.553,107.635,3617100003.0
2005-05-25 02:30:00,107.65,107.661,107.6,107.615,4121999984.0
2005-05-25 02:45:00,107.625,107.635,107.542,107.577,3383199998.0
2005-05-25 03:00:00,107.592,107.609,107.547,107.555,4005999992.0
2005-05-25 03:15:00,107.56,107.602,107.531,107.541,3373499999.0
2005-05-25 03:30:00,107.541,107.574,107.407,107.424,3846899988.0
2005-05-25 03:45:00,107.432,107.446,107.283,107.366,3349599999.0
2005-05-25 04:00:00,107.34,107.372,107.292,107.328,4172799980.0
2005-05-25 04:15:00,107.338,107.389,107.32,107.383,3658400017.0
2005-05-25 04:30:00,107.343,107.371,107.286,107.295,3181700002.0
2005-05-25 04:45:00,107.302,107.347,107.28,107.29,3628300015.0
2005-05-25 05:00:00,107.301,107.358,107.286,107.314,3195800005.0
2005-05-25 05:15:00,107.324,107.358,107.3,107.331,3947199999.0
2005-05-25 05:30:00,107.335,107.375,107.302,107.346,3939600000.0
2005-05-25 05:45:00,107.34,107.386,107.313,107.38,3855000021.0
2005-05-25 06:00:00,107.36,107.407,107.323,107.36,3552200028.0
2005-05-25 06:15:00,107.356,107.401,107.35,107.369,3597700010.0
2005-05-25 06:30:00,107.36,107.393,107.291,107.33,3559200000.0
2005-05-25 06:45:00,107.318,107.35,107.267,107.289,3670999979.0
2005-05-25 07:00:00,107.288,107.352,107.263,107.326,3785400019.0
2005-05-25 07:15:00,107.328,107.345,107.287,107.314,4063700000.0
2005-05-25 07:30:00,107.345,107.438,107.312,107.412,3542899998.0
2005-05-25 07:45:00,107.422,107.475,107.392,107.438,3602900005.0
2005-05-25 08:00:00,107.432,107.465,107.385,107.423,4065700010.0
2005-05-25 08:15:00,107.4,107.43,107.342,107.43,3900699998.0
2005-05-25 08:30:00,107.407,107.479,107.383,107.421,3897799992.0
2005-05-25 08:45:00,107.415,107.455,107.389,107.397,4093399998.0
2005-05-25 09:00:00,107.415,107.451,107.385,107.43,4158599997.0
2005-05-25 09:15:00,107.42,107.454,107.373,107.402,3676200005.0
2005-05-25 09:30:00,107.434,107.456,107.386,107.425,3825599994.0
2005-05-25 09:45:00,107.422,107.493,107.397,107.429,3381300005.0
2005-05-25 10:00:00,107.429,107.458,107.322,107.418,3781699988.0
2005-05-25 10:15:00,107.412,107.447,107.378,107.428,4057800009.0
2005-05-25 10:30:00,107.432,107.506,107.417,107.494,3392500005.0
2005-05-25 10:45:00,107.512,107.527,107.455,107.483,2999999995.0
2005-05-25 11:00:00,107.478,107.502,107.444,107.467,3604799963.0
2005-05-25 11:15:00,107.467,107.566,107.433,107.558,3167300020.0
2005-05-25 11:30:00,107.545,107.637,107.545,107.605,2920900007.0
2005-05-25 11:45:00,107.642,107.678,107.588,107.66,4291999967.0
2005-05-25 12:00:00,107.658,107.69,107.625,107.632,3720100017.0
2005-05-25 12:15:00,107.652,107.703,107.631,107.672,3846800013.0
2005-05-25 12:30:00,107.693,107.754,107.684,107.722,2824900005.0
2005-05-25 12:45:00,107.707,107.775,107.68,107.755,3386699984.0
2005-05-25 13:00:00,107.772,107.838,107.726,107.769,3355300019.0
2005-05-25 13:15:00,107.765,107.876,107.765,107.794,4293700009.0
2005-05-25 13:30:00,107.808,107.862,107.776,107.808,4156599984.0
2005-05-25 13:45:00,107.798,107.854,107.784,107.801,3506700018.0
2005-05-25 14:00:00,107.815,107.827,107.683,107.685,3459000027.0
2005-05-25 14:15:00,107.712,107.776,107.69,107.757,4200400005.0
2005-05-25 14:30:00,107.743,107.809,107.663,107.799,3267199999.0
2005-05-25 14:45:00,107.807,107.815,107.601,107.601,3299499984.0
2005-05-25 15:00:00,107.62,107.632,107.53,107.551,3299600015.0
2005-05-25 15:15:00,107.536,107.541,107.438,107.451,4014500026.0
2005-05-25 15:30:00,107.47,107.493,107.411,107.473,3376599998.0
2005-05-25 15:45:00,107.485,107.496,107.409,107.415,3590099990.0
2005-05-25 16:00:00,107.422,107.581,107.401,107.484,3513500004.0
2005-05-25 16:15:00,107.493,107.653,107.487,107.589,3592600006.0
2005-05-25 16:30:00,107.571,107.705,107.534,107.645,3548599999.0
2005-05-25 16:45:00,107.643,107.749,107.631,107.749,3664099993.0
2005-05-25 17:00:00,107.747,107.768,107.68,107.697,3968599996.0
2005-05-25 17:15:00,107.697,107.772,107.697,107.747,3263499998.0
2005-05-25 17:30:00,107.737,107.749,107.699,107.729,3445099979.0
2005-05-25 17:45:00,107.733,107.77,107.692,107.723,3804700040.0
2005-05-25 18:00:00,107.715,107.73,107.63,107.653,19606200030.0
2005-05-25 18:15:00,107.67,107.692,107.639,107.67,30321699908.0
2005-05-25 18:30:00,107.66,107.71,107.642,107.668,24539299948.0
2005-05-25 18:45:00,107.668,107.764,107.655,107.743,20968800025.0
2005-05-25 19:00:00,107.741,107.779,107.696,107.73,12890300000.0
2005-05-25 19:15:00,107.737,107.777,107.693,107.723,15717899970.0
2005-05-25 19:30:00,107.724,107.767,107.698,107.717,15354300018.0
2005-05-25 19:45:00,107.722,107.739,107.656,107.705,14469900005.0
2005-05-25 20:00:00,107.702,107.816,107.688,107.794,15285999990.0
2005-05-25 20:15:00,107.783,107.8,107.742,107.77,17536400013.0
2005-05-25 20:30:00,107.76,107.802,107.731,107.747,14671400024.0
2005-05-25 20:45:00,107.726,107.777,107.712,107.74,19983900012.0
2005-05-25 21:00:00,107.736,107.775,107.715,107.734,12886600008.0
2005-05-25 21:15:00,107.742,107.764,107.668,107.687,18449300026.0
2005-05-25 21:30:00,107.69,107.721,107.655,107.705,8522600007.0
2005-05-25 21:45:00,107.714,107.723,107.669,107.675,7431399976.0
2005-05-25 22:00:00,107.676,107.712,107.653,107.67,7303099998.0
2005-05-25 22:15:00,107.687,107.712,107.655,107.675,5435500016.0
2005-05-25 22:30:00,107.673,107.716,107.62,107.679,6352899999.0
2005-05-25 22:45:00,107.714,107.738,107.666,107.697,4933099990.0
2005-05-25 23:00:00,107.709,107.743,107.659,107.681,3869000008.0
2005-05-25 23:15:00,107.682,107.74,107.674,107.722,3673100011.0
2005-05-25 23:30:00,107.724,107.739,107.665,107.68,3823400008.0
2005-05-25 23:45:00,107.67,107.707,107.595,107.62,3603499988.0
2005-05-26 00:00:00,107.634,107.66,107.595,107.618,3510199990.0
2005-05-26 00:15:00,107.635,107.658,107.6,107.631,3831700000.0
2005-05-26 00:30:00,107.63,107.7,107.63,107.688,3994300022.0
2005-05-26 00:45:00,107.673,107.718,107.655,107.694,3487199992.0
2005-05-26 01:00:00,107.705,107.751,107.685,107.717,3499899998.0
2005-05-26 01:15:00,107.72,107.75,107.618,107.669,3490099972.0
2005-05-26 01:30:00,107.664,107.754,107.625,107.748,3453300003.0
2005-05-26 01:45:00,107.729,107.79,107.69,107.729,3910600012.0
2005-05-26 02:00:00,107.715,107.768,107.667,107.702,3824999979.0
2005-05-26 02:15:00,107.672,107.756,107.666,107.736,3564799978.0
2005-05-26 02:30:00,107.73,107.779,107.702,107.746,3528600007.0
2005-05-26 02:45:00,107.725,107.782,107.707,107.73,4010499992.0
2005-05-26 03:00:00,107.734,107.814,107.727,107.732,3727099996.0
2005-05-26 03:15:00,107.752,107.843,107.725,107.812,3434700030.0
2005-05-26 03:30:00,107.81,107.856,107.791,107.814,3387000001.0
2005-05-26 03:45:00,107.835,107.872,107.801,107.819,3771600000.0
2005-05-26 04:00:00,107.83,107.905,107.83,107.874,3479400015.0
2005-05-26 04:15:00,107.873,107.898,107.836,107.883,3608999997.0
2005-05-26 04:30:00,107.905,107.996,107.858,107.949,3865099999.0
2005-05-26 04:45:00,107.955,107.996,107.922,107.939,3617899997.0
2005-05-26 05:00:00,107.927,107.973,107.915,107.932,3844400000.0
2005-05-26 05:15:00,107.927,107.96,107.905,107.93,3822099999.0
2005-05-26 05:30:00,107.928,107.955,107.892,107.941,3562900004.0
2005-05-26 05:45:00,107.931,107.948,107.881,107.914,3573199995.0
2005-05-26 06:00:00,107.9,107.937,107.879,107.886,3934600020.0
2005-05-26 06:15:00,107.88,107.943,107.847,107.924,3754700018.0
2005-05-26 06:30:00,107.917,107.995,107.902,107.977,3558599971.0
2005-05-26 06:45:00,107.943,107.99,107.898,107.954,3605599986.0
2005-05-26 07:00:00,107.958,108.049,107.937,108.029,3619200003.0
2005-05-26 07:15:00,108.04,108.04,107.88,107.893,3214900020.0
2005-05-26 07:30:00,107.887,107.962,107.886,107.922,3584499995.0
2005-05-26 07:45:00,107.927,107.952,107.837,107.899,2688899991.0
2005-05-26 08:00:00,107.902,107.946,107.854,107.889,3565600000.0
2005-05-26 08:15:00,107.902,107.958,107.853,107.913,3596999980.0
2005-05-26 08:30:00,107.893,108.055,107.88,107.929,3786500013.0
2005-05-26 08:45:00,107.928,108.03,107.926,107.987,3962800026.0
2005-05-26 09:00:00,108.0,108.047,107.938,108.0,3657399987.0
2005-05-26 09:15:00,108.001,108.061,107.954,108.042,3278900001.0
2005-05-26 09:30:00,108.038,108.136,108.028,108.083,3113099989.0
2005-05-26 09:45:00,108.085,108.132,108.053,108.091,3058900000.0
2005-05-26 10:00:00,108.071,108.116,108.028,108.051,4104099994.0
2005-05-26 10:15:00,108.062,108.131,108.04,108.052,3741600012.0
2005-05-26 10:30:00,108.07,108.1,108.016,108.065,2609300010.0
2005-05-26 10:45:00,108.075,108.104,107.997,108.001,4031399976.0
2005-05-26 11:00:00,108.02,108.053,107.931,107.956,3548900003.0
2005-05-26 11:15:00,107.948,107.97,107.868,107.903,3316699995.0
2005-05-26 11:30:00,107.885,107.986,107.871,107.949,3711800016.0
2005-05-26 11:45:00,107.957,108.018,107.896,107.981,3953599986.0
2005-05-26 12:00:00,107.989,108.012,107.924,107.969,3059300013.0
2005-05-26 12:15:00,107.988,108.021,107.953,108.013,3953899999.0
2005-05-26 12:30:00,108.009,108.093,107.971,108.058,3325099992.0
2005-05-26 12:45:00,108.064,108.073,107.976,108.02,4124000014.0
2005-05-26 13:00:00,108.001,108.064,107.981,108.035,3491600001.0
2005-05-26 13:15:00,108.041,108.141,108.041,108.118,4016100019.0
2005-05-26 13:30:00,108.125,108.179,108.124,108.164,3647900023.0
2005-05-26 13:45:00,108.172,108.198,108.126,108.14,3368300007.0
2005-05-26 14:00:00,108.145,108.285,108.13,108.234,3113200028.0
2005-05-26 14:15:00,108.243,108.254,108.139,108.171,3550300005.0
2005-05-26 14:30:00,108.127,108.229,108.103,108.207,3809499990.0
2005-05-26 14:45:00,108.209,108.248,108.114,108.129,3500799994.0
2005-05-26 15:00:00,108.138,108.192,108.116,108.145,3406399990.0
2005-05-26 15:15:00,108.153,108.223,108.135,108.149,3266099987.0
2005-05-26 15:30:00,108.155,108.183,108.045,108.045,3749500016.0
2005-05-26 15:45:00,108.053,108.085,107.988,108.052,3693699995.0
2005-05-26 16:00:00,108.063,108.169,108.053,108.134,3621400005.0
2005-05-26 16:15:00,108.143,108.158,108.066,108.096,3010399996.0
2005-05-26 16:30:00,108.087,108.138,108.052,108.102,3577999995.0
2005-05-26 16:45:00,108.098,108.121,108.039,108.055,3685300017.0
2005-05-26 17:00:00,108.04,108.066,107.862,107.908,3776100006.0
2005-05-26 17:15:00,107.917,108.139,107.901,108.11,3524600007.0
2005-05-26 17:30:00,108.102,108.107,107.951,108.0,3590199992.0
2005-05-26 17:45:00,107.99,108.036,107.92,107.972,3566999996.0
2005-05-26 18:00:00,107.97,108.05,107.97,107.97,20775499952.0
2005-05-26 18:15:00,107.98,108.019,107.967,107.97,19399399987.0
2005-05-26 18:30:00,107.957,108.011,107.91,107.98,22745200050.0
2005-05-26 18:45:00,107.973,107.994,107.909,107.96,21483600011.0
2005-05-26 19:00:00,107.957,107.984,107.909,107.92,15136500008.0
2005-05-26 19:15:00,107.942,107.957,107.86,107.905,18841600061.0
2005-05-26 19:30:00,107.911,107.957,107.882,107.915,15041500015.0
2005-05-26 19:45:00,107.916,108.007,107.895,107.975,14129300000.0
2005-05-26 20:00:00,107.968,108.015,107.938,107.946,15011400009.0
2005-05-26 20:15:00,107.957,107.988,107.893,107.93,16746400007.0
2005-05-26 20:30:00,107.94,107.971,107.906,107.965,15637199978.0
2005-05-26 20:45:00,107.957,108.019,107.93,107.94,19857799993.0
2005-05-26 21:00:00,107.908,107.969,107.902,107.905,13673599996.0
2005-05-26 21:15:00,107.905,107.967,107.888,107.926,18587800042.0
2005-05-26 21:30:00,107.92,107.956,107.879,107.945,9953799962.0
2005-05-26 21:45:00,107.953,107.968,107.879,107.883,7318299996.0
2005-05-26 22:00:00,107.881,107.992,107.878,107.929,7350900005.0
2005-05-26 22:15:00,107.923,107.98,107.881,107.895,5247500006.0
2005-05-26 22:30:00,107.926,107.957,107.869,107.885,5953199995.0
2005-05-26 22:45:00,107.89,107.999,107.882,107.93,5330900004.0
2005-05-26 23:00:00,107.943,107.99,107.906,107.95,3615800010.0
2005-05-26 23:15:00,107.933,107.988,107.909,107.944,3383400014.0
2005-05-26 23:30:00,107.939,107.991,107.927,107.959,3810499999.0
2005-05-26 23:45:00,107.942,107.976,107.915,107.936,3679900015.0
2005-05-27 00:00:00,107.935,107.974,107.92,107.931,3855499989.0
2005-05-27 00:15:00,107.956,108.018,107.927,108.007,4153100016.0
2005-05-27 00:30:00,108.017,108.076,108.009,108.026,3565199977.0
2005-05-27 00:45:00,108.035,108.069,107.959,108.006,2927700010.0
2005-05-27 01:00:00,108.035,108.067,107.997,107.998,3586500004.0
2005-05-27 01:15:00,108.011,108.038,107.983,108.019,3575699976.0
2005-05-27 01:30:00,108.02,108.053,107.993,108.008,3519900006.0
2005-05-27 01:45:00,108.028,108.072,107.982,107.998,3596999981.0
2005-05-27 02:00:00,108.015,108.033,107.954,107.978,3627400014.0
2005-05-27 02:15:00,107.973,107.99,107.938,107.956,3615600003.0
2005-05-27 02:30:00,107.962,107.996,107.944,107.971,3551200007.0
2005-05-27 02:45:00,107.958,108.013,107.92,107.991,3731100007.0
2005-05-27 03:00:00,107.99,108.087,107.99,108.035,3233099999.0
2005-05-27 03:15:00,108.047,108.056,107.983,108.038,3997900005.0
2005-05-27 03:30:00,107.985,107.999,107.945,107.98,3404500010.0
2005-05-27 03:45:00,107.992,108.004,107.942,107.944,3477200010.0
2005-05-27 04:00:00,107.96,107.992,107.935,107.978,3429599991.0
2005-05-27 04:15:00,107.953,108.029,107.939,108.012,4012700006.0
2005-05-27 04:30:00,108.006,108.019,107.941,107.975,3846300010.0
2005-05-27 04:45:00,107.988,107.989,107.921,107.939,3170400003.0
2005-05-27 05:00:00,107.93,107.976,107.898,107.929,3780100014.0
2005-05-27 05:15:00,107.904,107.957,107.9,107.936,3703699990.0
2005-05-27 05:30:00,107.937,107.978,107.899,107.907,3597400007.0
2005-05-27 05:45:00,107.923,107.96,107.896,107.907,3572200001.0
2005-05-27 06:00:00,107.897,107.939,107.854,107.854,4026099991.0
2005-05-27 06:15:00,107.848,107.915,107.822,107.823,4152399991.0
2005-05-27 06:30:00,107.83,107.861,107.782,107.805,4033700011.0
2005-05-27 06:45:00,107.795,107.818,107.747,107.771,3367800013.0
2005-05-27 07:00:00,107.77,107.832,107.751,107.805,3707600017.0
2005-05-27 07:15:00,107.802,107.878,107.795,107.854,3823700002.0
2005-05-27 07:30:00,107.847,107.873,107.799,107.844,3679499991.0
2005-05-27 07:45:00,107.852,107.854,107.803,107.812,3759899999.0
2005-05-27 08:00:00,107.808,107.869,107.758,107.86,3468400011.0
2005-05-27 08:15:00,107.83,107.872,107.808,107.824,3829900012.0
2005-05-27 08:30:00,107.828,107.847,107.759,107.819,3770700017.0
2005-05-27 08:45:00,107.818,107.868,107.792,107.799,3844600006.0
2005-05-27 09:00:00,107.81,107.846,107.79,107.797,3575899980.0
2005-05-27 09:15:00,107.812,107.844,107.766,107.811,3179299997.0
2005-05-27 09:30:00,107.812,107.849,107.784,107.806,3551200014.0
2005-05-27 09:45:00,107.842,107.856,107.803,107.809,3425999988.0
2005-05-27 10:00:00,107.807,107.886,107.773,107.886,3472500004.0
2005-05-27 10:15:00,107.86,107.945,107.837,107.9,3681400011.0
2005-05-27 10:30:00,107.91,107.92,107.86,107.881,3444600007.0
2005-05-27 10:45:00,107.873,107.919,107.845,107.897,3520300014.0
2005-05-27 11:00:00,107.894,107.908,107.823,107.854,4073699980.0
2005-05-27 11:15:00,107.857,107.875,107.789,107.816,3784200003.0
2005-05-27 11:30:00,107.825,107.855,107.795,107.844,2972400004.0
2005-05-27 11:45:00,107.852,107.86,107.777,107.813,3633400001.0
2005-05-27 12:00:00,107.805,107.855,107.789,107.822,3571700010.0
2005-05-27 12:15:00,107.828,107.864,107.817,107.851,4080600011.0
2005-05-27 12:30:00,107.815,107.865,107.804,107.827,3516499991.0
2005-05-27 12:45:00,107.83,107.878,107.815,107.843,3084499979.0
2005-05-27 13:00:00,107.846,107.853,107.779,107.78,3953100011.0
2005-05-27 13:15:00,107.781,107.815,107.741,107.793,3141700007.0
2005-05-27 13:30:00,107.798,107.815,107.736,107.755,3673500022.0
2005-05-27 13:45:00,107.735,107.84,107.727,107.799,3382500007.0
2005-05-27 14:00:00,107.794,107.847,107.738,107.752,3638500004.0
2005-05-27 14:15:00,107.765,107.854,107.739,107.849,3989500025.0
2005-05-27 14:30:00,107.833,107.884,107.767,107.884,3479100006.0
2005-05-27 14:45:00,107.897,107.94,107.83,107.902,3386199996.0
2005-05-27 15:00:00,107.895,108.068,107.887,108.036,3254299996.0
2005-05-27 15:15:00,107.988,108.016,107.952,108.0,4192800032.0
2005-05-27 15:30:00,108.02,108.057,107.994,108.028,3605300004.0
2005-05-27 15:45:00,108.036,108.052,107.946,108.001,3915499995.0
2005-05-27 16:00:00,108.012,108.036,107.902,107.906,3490700013.0
2005-05-27 16:15:00,107.9,107.989,107.9,107.975,2977499995.0
2005-05-27 16:30:00,107.98,108.015,107.918,107.971,3574199983.0
2005-05-27 16:45:00,107.953,108.053,107.911,108.012,3524100010.0
2005-05-27 17:00:00,108.022,108.072,107.981,108.005,3608400011.0
2005-05-27 17:15:00,108.003,108.032,107.92,107.957,3818700013.0
2005-05-27 17:30:00,107.96,107.983,107.806,107.882,3143599997.0
2005-05-27 17:45:00,107.88,107.919,107.781,107.878,4104599996.0
2005-05-27 18:00:00,107.874,107.935,107.874,107.91,23503100017.0
2005-05-27 18:15:00,107.94,107.978,107.91,107.91,17334900040.0
2005-05-27 18:30:00,107.909,107.93,107.816,107.89,23017099972.0
2005-05-27 18:45:00,107.887,107.961,107.844,107.905,19777399968.0
2005-05-27 19:00:00,107.938,107.974,107.893,107.937,12920300044.0
2005-05-27 19:15:00,107.958,108.007,107.925,107.955,16233500017.0
2005-05-27 19:30:00,107.956,107.992,107.908,107.945,13609600028.0
2005-05-27 19:45:00,107.949,108.016,107.947,107.982,14005000008.0
2005-05-27 20:00:00,107.952,108.001,107.944,107.966,14392999993.0
2005-05-27 20:15:00,107.959,108.055,107.951,107.99,13941200004.0
2005-05-27 20:30:00,107.96,108.0,107.942,107.947,10098300019.0
2005-05-27 20:45:00,107.946,108.031,107.928,108.0,19528299982.0
2005-05-27 21:00:00,107.98,108.027,107.949,107.97,13614600029.0
2005-05-27 21:15:00,107.992,108.046,107.965,108.017,18717200074.0
2005-05-27 21:30:00,108.021,108.042,107.935,107.945,9408099985.0
2005-05-27 21:45:00,107.93,107.958,107.888,107.924,7103899993.0
2005-05-27 22:00:00,107.923,107.994,107.912,107.963,7136900011.0
2005-05-27 22:15:00,107.97,107.999,107.885,107.939,5228199980.0
2005-05-27 22:30:00,107.957,107.966,107.831,107.89,6141999992.0
2005-05-27 22:45:00,107.878,107.935,107.862,107.916,4259200019.0
2005-05-29 23:00:00,107.94,107.975,107.91,107.913,3708999996.0
2005-05-29 23:15:00,107.918,107.956,107.851,107.89,4038999973.0
2005-05-29 23:30:00,107.9,107.993,107.9,107.964,3768900009.0
2005-05-29 23:45:00,107.978,108.026,107.933,107.99,3518099993.0
2005-05-30 00:00:00,107.989,108.063,107.974,108.029,3782900003.0
2005-05-30 00:15:00,108.039,108.127,108.021,108.098,3391800000.0
2005-05-30 00:30:00,108.11,108.156,108.049,108.068,3442599997.0
2005-05-30 00:45:00,108.073,108.105,108.029,108.056,4244899971.0
2005-05-30 01:00:00,108.053,108.103,108.025,108.044,3599799978.0
2005-05-30 01:15:00,108.078,108.096,108.034,108.079,3594599991.0
2005-05-30 01:30:00,108.047,108.101,108.047,108.062,3325100004.0
2005-05-30 01:45:00,108.062,108.156,108.046,108.115,3643300011.0
2005-05-30 02:00:00,108.119,108.159,108.098,108.122,3931999986.0
2005-05-30 02:15:00,108.13,108.144,108.077,108.118,3768100012.0
2005-05-30 02:30:00,108.126,108.126,107.996,108.014,4002299985.0
2005-05-30 02:45:00,108.032,108.038,107.892,107.936,3888500015.0
2005-05-30 03:00:00,107.94,107.978,107.839,107.867,3308800005.0
2005-05-30 03:15:00,107.882,107.944,107.865,107.916,3956900024.0
2005-05-30 03:30:00,107.912,107.959,107.878,107.931,3203700002.0
2005-05-30 03:45:00,107.932,107.959,107.896,107.956,3131999992.0
2005-05-30 04:00:00,107.903,107.956,107.89,107.92,3616999988.0
2005-05-30 04:15:00,107.903,107.955,107.864,107.876,3749500020.0
2005-05-30 04:30:00,107.87,107.89,107.807,107.861,3843199996.0
2005-05-30 04:45:00,107.858,107.861,107.789,107.82,3810500002.0
2005-05-30 05:00:00,107.825,107.88,107.799,107.852,3631699992.0
2005-05-30 05:15:00,107.848,107.909,107.835,107.862,3940700014.0
2005-05-30 05:30:00,107.89,107.89,107.828,107.839,4249500025.0
2005-05-30 05:45:00,107.845,107.871,107.784,107.854,3614800001.0
2005-05-30 06:00:00,107.845,107.881,107.816,107.852,3415200003.0
2005-05-30 06:15:00,107.857,107.879,107.76,107.76,3463400001.0
2005-05-30 06:30:00,107.765,107.823,107.734,107.742,3184300006.0
2005-05-30 06:45:00,107.742,107.797,107.73,107.752,3511700002.0
2005-05-30 07:00:00,107.755,107.788,107.734,107.749,3827699995.0
2005-05-30 07:15:00,107.757,107.82,107.729,107.748,3394200006.0
2005-05-30 07:30:00,107.749,107.864,107.743,107.819,3454899988.0
2005-05-30 07:45:00,107.82,107.907,107.801,107.874,3589899998.0
2005-05-30 08:00:00,107.887,107.939,107.836,107.905,4109899988.0
2005-05-30 08:15:00,107.938,107.961,107.899,107.919,3315000001.0
2005-05-30 08:30:00,107.932,107.946,107.875,107.932,3667299998.0
2005-05-30 08:45:00,107.902,107.954,107.88,107.933,3349700014.0
2005-05-30 09:00:00,107.915,107.952,107.871,107.909,3473700010.0
2005-05-30 09:15:00,107.892,107.917,107.865,107.909,3832099980.0
2005-05-30 09:30:00,107.895,107.93,107.865,107.892,3569999985.0
2005-05-30 09:45:00,107.887,107.943,107.882,107.894,3331999992.0
2005-05-30 10:00:00,107.888,107.918,107.862,107.909,3618799998.0
2005-05-30 10:15:00,107.908,107.958,107.872,107.9,4215400006.0
2005-05-30 10:30:00,107.928,107.948,107.861,107.879,3231800006.0
2005-05-30 10:45:00,107.892,107.927,107.832,107.832,3533700018.0
2005-05-30 11:00:00,107.837,107.889,107.806,107.86,3119699988.0
2005-05-30 11:15:00,107.855,107.928,107.853,107.909,3616300023.0
2005-05-30 11:30:00,107.901,107.916,107.847,107.863,3632499967.0
2005-05-30 11:45:00,107.853,107.889,107.834,107.853,3747099997.0
2005-05-30 12:00:00,107.853,107.89,107.808,107.862,3612300004.0
2005-05-30 12:15:00,107.875,107.892,107.798,107.799,3607900003.0
2005-05-30 12:30:00,107.808,107.917,107.807,107.867,3461400012.0
2005-05-30 12:45:00,107.885,107.908,107.799,107.828,3985100004.0
2005-05-30 13:00:00,107.819,107.98,107.819,107.932,4015800012.0
2005-05-30 13:15:00,107.94,107.989,107.921,107.961,3669900001.0
2005-05-30 13:30:00,107.968,108.006,107.922,107.943,3927700003.0
2005-05-30 13:45:00,107.952,107.989,107.875,107.925,3386600014.0
2005-05-30 14:00:00,107.945,108.008,107.91,107.97,3400799999.0
2005-05-30 14:15:00,107.97,108.008,107.918,107.958,3953000026.0
2005-05-30 14:30:00,107.94,107.995,107.917,107.995,3847900016.0
2005-05-30 14:45:00,107.979,107.991,107.913,107.965,3458100011.0
2005-05-30 15:00:00,107.967,107.994,107.932,107.968,3223399992.0
2005-05-30 15:15:00,107.965,107.983,107.914,107.932,4033799992.0
2005-05-30 15:30:00,107.968,107.978,107.895,107.94,3718799991.0
2005-05-30 15:45:00,107.943,107.985,107.893,107.96,4236100010.0
2005-05-30 16:00:00,107.961,107.984,107.915,107.958,3317600009.0
2005-05-30 16:15:00,107.964,107.965,107.912,107.945,3353400014.0
2005-05-30 16:30:00,107.933,107.963,107.899,107.928,4113600010.0
2005-05-30 16:45:00,107.93,107.953,107.866,107.908,4143299978.0
2005-05-30 17:00:00,107.89,107.94,107.882,107.928,3404099996.0
2005-05-30 17:15:00,107.917,107.967,107.897,107.951,4505300007.0
2005-05-30 17:30:00,107.956,107.989,107.912,107.929,4067599992.0
2005-05-30 17:45:00,107.92,107.962,107.91,107.935,3820300023.0
2005-05-30 18:00:00,107.945,107.972,107.925,107.95,12262600022.0
2005-05-30 18:15:00,107.94,107.985,107.909,107.95,14573100084.0
2005-05-30 18:30:00,107.961,107.99,107.927,107.968,11225500030.0
2005-05-30 18:45:00,107.963,107.997,107.912,107.988,20977300070.0
2005-05-30 19:00:00,107.986,108.0,107.927,107.969,14710900027.0
2005-05-30 19:15:00,107.96,108.01,107.931,108.003,14991899997.0
2005-05-30 19:30:00,107.99,108.011,107.944,107.992,14435800011.0
2005-05-30 19:45:00,108.001,108.015,107.937,107.968,14580699980.0
2005-05-30 20:00:00,107.995,108.001,107.938,107.985,13985600003.0
2005-05-30 20:15:00,107.985,108.027,107.935,107.983,12994400006.0
2005-05-30 20:30:00,107.978,108.021,107.955,108.003,13059400015.0
2005-05-30 20:45:00,108.003,108.016,107.933,107.97,15514300047.0
2005-05-30 21:00:00,107.985,108.018,107.955,107.987,11178500007.0
2005-05-30 21:15:00,108.005,108.017,107.952,107.966,16757600040.0
2005-05-30 21:30:00,107.99,107.999,107.944,107.975,8934399983.0
2005-05-30 21:45:00,107.973,107.999,107.936,107.964,8022000004.0
2005-05-30 22:00:00,107.959,108.006,107.936,107.991,6688599999.0
2005-05-30 22:15:00,107.99,108.011,107.955,107.966,5239099992.0
2005-05-30 22:30:00,107.973,108.004,107.945,107.991,5783000036.0
2005-05-30 22:45:00,107.975,108.008,107.946,107.961,5016900000.0
2005-05-30 23:00:00,107.988,108.017,107.958,107.977,3777800012.0
2005-05-30 23:15:00,107.987,108.015,107.964,107.964,3577300000.0
2005-05-30 23:30:00,107.993,108.026,107.961,107.997,3815000007.0
2005-05-30 23:45:00,108.028,108.028,107.891,107.962,3700899995.0
2005-05-31 00:00:00,107.975,108.008,107.936,107.95,3753699995.0
2005-05-31 00:15:00,107.96,107.99,107.925,107.939,3672800009.0
2005-05-31 00:30:00,107.972,107.983,107.905,107.905,3944900011.0
2005-05-31 00:45:00,107.905,107.987,107.898,107.986,3262799985.0
2005-05-31 01:00:00,107.97,107.987,107.913,107.96,3644699991.0
2005-05-31 01:15:00,107.954,108.017,107.942,108.011,3732600005.0
2005-05-31 01:30:00,107.98,107.98,107.898,107.94,3432600002.0
2005-05-31 01:45:00,107.912,107.927,107.86,107.897,3102799990.0
2005-05-31 02:00:00,107.896,108.023,107.875,107.99,3949899997.0
2005-05-31 02:15:00,108.022,108.047,107.978,108.009,3343299990.0
2005-05-31 02:30:00,108.004,108.048,107.965,108.048,3516199988.0
2005-05-31 02:45:00,108.027,108.106,108.027,108.055,3555500000.0
2005-05-31 03:00:00,108.055,108.202,108.054,108.111,3565499998.0
2005-05-31 03:15:00,108.105,108.194,107.991,108.135,3280300014.0
2005-05-31 03:30:00,108.145,108.26,108.145,108.213,3067799987.0
2005-05-31 03:45:00,108.23,108.253,108.147,108.209,3558300006.0
2005-05-31 04:00:00,108.21,108.263,108.166,108.202,4096200002.0
2005-05-31 04:15:00,108.205,108.248,108.158,108.181,4007400008.0
2005-05-31 04:30:00,108.175,108.19,108.108,108.161,2825599985.0
2005-05-31 04:45:00,108.127,108.155,108.085,108.088,3258299996.0
2005-05-31 05:00:00,108.08,108.109,107.994,108.106,3629200000.0
2005-05-31 05:15:00,108.078,108.119,108.047,108.061,3715500008.0
2005-05-31 05:30:00,108.057,108.106,108.045,108.045,4250900003.0
2005-05-31 05:45:00,108.057,108.093,108.03,108.061,4142000011.0
2005-05-31 06:00:00,108.055,108.117,108.043,108.087,3311299999.0
2005-05-31 06:15:00,108.083,108.143,108.069,108.118,3501799989.0
2005-05-31 06:30:00,108.135,108.258,108.116,108.25,3699400033.0
2005-05-31 06:45:00,108.252,108.3,108.212,108.273,3545299984.0
2005-05-31 07:00:00,108.267,108.293,108.219,108.236,4264400005.0
2005-05-31 07:15:00,108.245,108.384,108.245,108.362,3593700015.0
2005-05-31 07:30:00,108.362,108.405,108.335,108.349,3944599995.0
2005-05-31 07:45:00,108.337,108.353,108.218,108.24,3623600002.0
2005-05-31 08:00:00,108.258,108.28,108.211,108.247,3500599986.0
2005-05-31 08:15:00,108.216,108.338,108.194,108.265,3844100005.0
2005-05-31 08:30:00,108.248,108.299,108.222,108.253,3576400011.0
2005-05-31 08:45:00,108.225,108.343,108.225,108.333,3377400001.0
2005-05-31 09:00:00,108.334,108.341,108.265,108.268,3334199995.0
2005-05-31 09:15:00,108.268,108.338,108.231,108.311,3510299997.0
2005-05-31 09:30:00,108.297,108.324,108.156,108.176,3092299990.0
2005-05-31 09:45:00,108.193,108.23,108.084,108.122,3860299987.0
2005-05-31 10:00:00,108.125,108.16,107.981,108.015,3631800024.0
2005-05-31 10:15:00,108.012,108.047,107.965,107.986,3814000002.0
2005-05-31 10:30:00,107.986,108.021,107.877,107.887,2949500002.0
2005-05-31 10:45:00,107.892,107.928,107.837,107.897,3739600014.0
2005-05-31 11:00:00,107.914,107.996,107.909,107.952,3871200000.0
2005-05-31 11:15:00,107.945,107.991,107.934,107.963,3068699999.0
2005-05-31 11:30:00,107.957,107.993,107.923,107.98,3404500027.0
2005-05-31 11:45:00,107.963,108.102,107.937,107.997,3689799998.0
2005-05-31 12:00:00,108.002,108.092,107.971,108.092,4014499999.0
2005-05-31 12:15:00,108.107,108.194,108.069,108.141,3007499992.0
2005-05-31 12:30:00,108.122,108.197,108.079,108.153,3381500010.0
2005-05-31 12:45:00,108.162,108.255,108.154,108.187,3736500002.0
2005-05-31 13:00:00,108.199,108.22,108.162,108.203,3302100005.0
2005-05-31 13:15:00,108.214,108.283,108.185,108.264,3688299996.0
2005-05-31 13:30:00,108.298,108.35,108.237,108.322,3858900000.0
2005-05-31 13:45:00,108.315,108.352,108.208,108.225,3936700009.0
2005-05-31 14:00:00,108.228,108.262,108.187,108.209,3945100011.0
2005-05-31 14:15:00,108.212,108.318,108.204,108.298,3851700013.0
2005-05-31 14:30:00,108.268,108.323,108.187,108.187,3083400003.0
2005-05-31 14:45:00,108.209,108.236,108.122,108.205,3513800009.0
2005-05-31 15:00:00,108.212,108.227,108.116,108.134,3668600011.0
2005-05-31 15:15:00,108.12,108.158,108.089,108.111,4049600004.0
2005-05-31 15:30:00,108.118,108.146,108.046,108.125,3877900012.0
2005-05-31 15:45:00,108.098,108.103,107.949,107.994,3503700014.0
2005-05-31 16:00:00,107.98,108.07,107.94,107.943,3739000028.0
2005-05-31 16:15:00,107.931,107.959,107.848,107.9,3242100003.0
2005-05-31 16:30:00,107.88,107.925,107.725,107.758,3596199988.0
2005-05-31 16:45:00,107.761,107.797,107.683,107.779,4247799996.0
2005-05-31 17:00:00,107.772,107.937,107.77,107.928,4027499989.0
2005-05-31 17:15:00,107.932,107.964,107.849,107.929,3497500003.0
2005-05-31 17:30:00,107.938,107.998,107.873,107.963,3756699997.0
2005-05-31 17:45:00,107.964,108.028,107.947,107.998,3474900001.0
2005-05-31 18:00:00,107.976,108.02,107.968,107.97,21092099825.0
2005-05-31 18:15:00,107.99,107.99,107.924,107.94,27135399994.0
2005-05-31 18:30:00,107.936,107.97,107.888,107.93,21915799995.0
2005-05-31 18:45:00,107.935,108.035,107.916,108.021,20256000051.0
2005-05-31 19:00:00,108.009,108.216,108.009,108.189,14287900045.0
2005-05-31 19:15:00,108.2,108.219,108.116,108.212,17585000062.0
2005-05-31 19:30:00,108.18,108.237,108.146,108.208,15403699975.0
2005-05-31 19:45:00,108.233,108.331,108.161,108.305,13403899989.0
2005-05-31 20:00:00,108.328,108.337,108.264,108.303,15165500040.0
2005-05-31 20:15:00,108.29,108.399,108.289,108.37,18085800001.0
2005-05-31 20:30:00,108.37,108.521,108.353,108.475,17898300047.0
2005-05-31 20:45:00,108.478,108.51,108.418,108.47,19140799957.0
2005-05-31 21:00:00,108.47,108.536,108.404,108.522,12778600029.0
2005-05-31 21:15:00,108.546,108.562,108.471,108.53,18045499992.0
2005-05-31 21:30:00,108.53,108.557,108.497,108.527,9181799982.0
2005-05-31 21:45:00,108.541,108.563,108.513,108.522,7768300007.0
2005-05-31 22:00:00,108.52,108.55,108.476,108.52,7913100024.0
2005-05-31 22:15:00,108.49,108.555,108.485,108.512,5106400005.0
2005-05-31 22:30:00,108.509,108.569,108.505,108.555,5773800005.0
2005-05-31 22:45:00,108.553,108.586,108.533,108.535,4836500007.0
2005-05-31 23:00:00,108.552,108.582,108.524,108.54,4632299992.0
2005-05-31 23:15:00,108.528,108.545,108.488,108.533,3709499993.0
2005-05-31 23:30:00,108.546,108.561,108.493,108.524,3911900011.0
2005-05-31 23:45:00,108.536,108.543,108.47,108.47,3694700013.0
2005-06-01 00:00:00,108.482,108.497,108.432,108.48,3624800008.0
2005-06-01 00:15:00,108.491,108.499,108.429,108.468,4037599989.0
2005-06-01 00:30:00,108.47,108.475,108.371,108.382,3229500000.0
2005-06-01 00:45:00,108.388,108.464,108.363,108.433,3909700007.0
2005-06-01 01:00:00,108.4,108.43,108.339,108.382,3421099987.0
2005-06-01 01:15:00,108.385,108.405,108.304,108.346,3782099978.0
2005-06-01 01:30:00,108.31,108.371,108.306,108.347,3680600019.0
2005-06-01 01:45:00,108.345,108.365,108.303,108.313,3113699991.0
2005-06-01 02:00:00,108.305,108.382,108.295,108.32,4524500025.0
2005-06-01 02:15:00,108.285,108.32,108.179,108.225,3355600005.0
2005-06-01 02:30:00,108.234,108.273,108.207,108.252,3479800011.0
2005-06-01 02:45:00,108.254,108.338,108.226,108.323,3500400007.0
2005-06-01 03:00:00,108.325,108.425,108.232,108.232,3156399998.0
2005-06-01 03:15:00,108.257,108.321,108.134,108.192,3612199997.0
2005-06-01 03:30:00,108.195,108.24,108.132,108.19,3121799999.0
2005-06-01 03:45:00,108.185,108.215,108.136,108.139,3469599992.0
2005-06-01 04:00:00,108.157,108.225,108.145,108.191,3957699995.0
2005-06-01 04:15:00,108.197,108.23,108.15,108.168,3255800005.0
2005-06-01 04:30:00,108.177,108.207,108.149,108.167,2822900006.0
2005-06-01 04:45:00,108.168,108.245,108.159,108.234,3669800004.0
2005-06-01 05:00:00,108.248,108.308,108.202,108.295,3846200001.0
2005-06-01 05:15:00,108.258,108.307,108.236,108.288,3833200005.0
2005-06-01 05:30:00,108.295,108.327,108.24,108.283,3504200010.0
2005-06-01 05:45:00,108.279,108.305,108.25,108.272,3604800010.0
2005-06-01 06:00:00,108.265,108.301,108.195,108.22,3559199985.0
2005-06-01 06:15:00,108.222,108.241,108.174,108.196,3915800001.0
2005-06-01 06:30:00,108.189,108.248,108.175,108.212,3364700007.0
2005-06-01 06:45:00,108.202,108.281,108.202,108.241,3056600007.0
2005-06-01 07:00:00,108.24,108.285,108.211,108.28,3949300023.0
2005-06-01 07:15:00,108.295,108.324,108.235,108.245,3402399981.0
2005-06-01 07:30:00,108.265,108.367,108.237,108.317,3891500000.0
2005-06-01 07:45:00,108.312,108.382,108.312,108.369,3557500010.0
2005-06-01 08:00:00,108.371,108.389,108.275,108.337,3168900004.0
2005-06-01 08:15:00,108.365,108.367,108.26,108.304,3571299993.0
2005-06-01 08:30:00,108.293,108.369,108.269,108.327,4014899993.0
2005-06-01 08:45:00,108.325,108.36,108.237,108.318,3561400023.0
2005-06-01 09:00:00,108.35,108.379,108.307,108.336,3186500013.0
2005-06-01 09:15:00,108.342,108.376,108.311,108.323,3157600011.0
2005-06-01 09:30:00,108.334,108.373,108.217,108.223,3243099988.0
2005-06-01 09:45:00,108.218,108.291,108.205,108.286,3493100007.0
2005-06-01 10:00:00,108.284,108.402,108.284,108.345,2985999992.0
2005-06-01 10:15:00,108.348,108.514,108.327,108.425,3812000000.0
2005-06-01 10:30:00,108.443,108.648,108.408,108.485,3141900002.0
2005-06-01 10:45:00,108.498,108.552,108.406,108.552,3509300002.0
2005-06-01 11:00:00,108.559,108.656,108.52,108.589,3789400004.0
2005-06-01 11:15:00,108.573,108.679,108.557,108.666,2939800009.0
2005-06-01 11:30:00,108.669,108.71,108.617,108.635,2978100004.0
2005-06-01 11:45:00,108.658,108.675,108.573,108.661,3701199999.0
2005-06-01 12:00:00,108.672,108.743,108.637,108.743,4303100028.0
2005-06-01 12:15:00,108.755,108.796,108.702,108.794,3815899980.0
2005-06-01 12:30:00,108.774,108.839,108.731,108.784,3012499996.0
2005-06-01 12:45:00,108.797,108.824,108.751,108.787,4325299992.0
2005-06-01 13:00:00,108.783,108.804,108.717,108.717,3661000032.0
2005-06-01 13:15:00,108.727,108.75,108.626,108.668,3635300009.0
2005-06-01 13:30:00,108.635,108.665,108.546,108.559,4181700004.0
2005-06-01 13:45:00,108.563,108.7,108.542,108.673,3466600001.0
2005-06-01 14:00:00,108.68,108.784,108.593,108.602,3235199982.0
2005-06-01 14:15:00,108.591,108.607,108.522,108.582,3741899993.0
2005-06-01 14:30:00,108.574,108.607,108.489,108.554,3600500011.0
2005-06-01 14:45:00,108.531,108.606,108.471,108.54,3387400004.0
2005-06-01 15:00:00,108.572,108.585,108.48,108.525,3066399986.0
2005-06-01 15:15:00,108.518,108.57,108.506,108.538,3892699992.0
2005-06-01 15:30:00,108.549,108.622,108.502,108.502,3491100036.0
2005-06-01 15:45:00,108.513,108.623,108.501,108.508,4107300005.0
2005-06-01 16:00:00,108.52,108.6,108.483,108.547,3339099985.0
2005-06-01 16:15:00,108.523,108.525,108.269,108.298,3510599987.0
2005-06-01 16:30:00,108.3,108.323,108.172,108.186,3121999985.0
2005-06-01 16:45:00,108.189,108.255,108.142,108.246,3845999986.0
2005-06-01 17:00:00,108.228,108.321,108.22,108.242,3907500010.0
2005-06-01 17:15:00,108.259,108.334,108.203,108.31,3438400012.0
2005-06-01 17:30:00,108.276,108.434,108.271,108.388,3459600008.0
2005-06-01 17:45:00,108.387,108.433,108.357,108.419,4091499987.0
2005-06-01 18:00:00,108.415,108.49,108.4,108.43,22122299848.0
2005-06-01 18:15:00,108.42,108.55,108.386,108.47,26645000007.0
2005-06-01 18:30:00,108.454,108.494,108.421,108.466,19192000037.0
2005-06-01 18:45:00,108.467,108.489,108.416,108.457,20344100065.0
2005-06-01 19:00:00,108.44,108.481,108.41,108.41,14996500041.0
2005-06-01 19:15:00,108.415,108.461,108.396,108.419,16945000048.0
2005-06-01 19:30:00,108.416,108.473,108.405,108.435,15461100052.0
2005-06-01 19:45:00,108.44,108.477,108.398,108.453,14315800025.0
2005-06-01 20:00:00,108.423,108.473,108.405,108.435,14767399992.0
2005-06-01 20:15:00,108.454,108.503,108.42,108.47,14386200016.0
2005-06-01 20:30:00,108.46,108.585,108.452,108.515,13075800082.0
2005-06-01 20:45:00,108.515,108.599,108.49,108.57,16281700080.0
2005-06-01 21:00:00,108.57,108.687,108.55,108.614,12468100027.0
2005-06-01 21:15:00,108.616,108.715,108.61,108.669,18688800015.0
2005-06-01 21:30:00,108.68,108.774,108.647,108.74,9024299992.0
2005-06-01 21:45:00,108.747,108.789,108.707,108.721,7416799994.0
2005-06-01 22:00:00,108.723,108.837,108.715,108.78,7648400020.0
2005-06-01 22:15:00,108.786,108.845,108.73,108.819,5859099997.0
2005-06-01 22:30:00,108.822,108.851,108.736,108.775,6496399972.0
2005-06-01 22:45:00,108.772,108.806,108.692,108.749,5115399988.0
2005-06-01 23:00:00,108.765,108.778,108.629,108.643,4294300010.0
2005-06-01 23:15:00,108.66,108.715,108.634,108.634,3719800006.0
2005-06-01 23:30:00,108.646,108.667,108.554,108.568,3218300006.0
2005-06-01 23:45:00,108.565,108.615,108.539,108.58,3678800031.0
2005-06-02 00:00:00,108.575,108.621,108.55,108.57,3840999984.0
2005-06-02 00:15:00,108.593,108.685,108.56,108.678,3484300008.0
2005-06-02 00:30:00,108.665,108.71,108.63,108.672,3885200001.0
2005-06-02 00:45:00,108.677,108.792,108.654,108.665,3363299994.0
2005-06-02 01:00:00,108.663,108.696,108.593,108.632,3576300004.0
2005-06-02 01:15:00,108.651,108.694,108.524,108.561,3588999992.0
2005-06-02 01:30:00,108.557,108.648,108.557,108.578,3305700005.0
2005-06-02 01:45:00,108.57,108.646,108.554,108.6,3795799996.0
2005-06-02 02:00:00,108.628,108.644,108.485,108.485,3374699999.0
2005-06-02 02:15:00,108.493,108.568,108.48,108.529,3610299997.0
2005-06-02 02:30:00,108.529,108.681,108.516,108.646,3808399991.0
2005-06-02 02:45:00,108.638,108.691,108.621,108.662,3852000017.0
2005-06-02 03:00:00,108.667,108.686,108.558,108.565,3887200034.0
2005-06-02 03:15:00,108.582,108.607,108.52,108.536,3847900032.0
2005-06-02 03:30:00,108.533,108.539,108.436,108.474,3387899984.0
2005-06-02 03:45:00,108.468,108.478,108.405,108.445,3506600009.0
2005-06-02 04:00:00,108.45,108.486,108.415,108.454,3630799991.0
2005-06-02 04:15:00,108.477,108.485,108.407,108.422,4154599973.0
2005-06-02 04:30:00,108.427,108.549,108.378,108.507,3700199986.0
2005-06-02 04:45:00,108.498,108.527,108.448,108.5,3898699993.0
2005-06-02 05:00:00,108.49,108.527,108.435,108.478,3638299989.0
2005-06-02 05:15:00,108.456,108.518,108.444,108.487,4092900007.0
2005-06-02 05:30:00,108.5,108.505,108.441,108.505,4026600019.0
2005-06-02 05:45:00,108.489,108.523,108.455,108.478,3959299997.0
2005-06-02 06:00:00,108.472,108.534,108.443,108.505,3715499981.0
2005-06-02 06:15:00,108.532,108.553,108.49,108.501,3694900004.0
2005-06-02 06:30:00,108.478,108.545,108.452,108.468,3532499987.0
2005-06-02 06:45:00,108.493,108.512,108.434,108.482,3681000000.0
2005-06-02 07:00:00,108.466,108.553,108.464,108.497,3561799986.0
2005-06-02 07:15:00,108.5,108.537,108.474,108.52,3550299986.0
2005-06-02 07:30:00,108.483,108.553,108.47,108.483,3462100012.0
2005-06-02 07:45:00,108.482,108.524,108.434,108.435,3466600030.0
2005-06-02 08:00:00,108.42,108.486,108.397,108.405,3157100006.0
2005-06-02 08:15:00,108.417,108.437,108.32,108.38,2814300006.0
2005-06-02 08:30:00,108.366,108.384,108.299,108.342,4119999999.0
2005-06-02 08:45:00,108.336,108.369,108.254,108.328,4405299991.0
2005-06-02 09:00:00,108.353,108.393,108.263,108.276,3754199987.0
2005-06-02 09:15:00,108.3,108.32,108.248,108.303,3588199985.0
2005-06-02 09:30:00,108.322,108.341,108.218,108.286,3941500008.0
2005-06-02 09:45:00,108.275,108.31,108.234,108.266,3318099989.0
2005-06-02 10:00:00,108.272,108.358,108.266,108.283,3391800010.0
2005-06-02 10:15:00,108.282,108.326,108.23,108.248,3700200006.0
2005-06-02 10:30:00,108.265,108.29,108.197,108.222,3372300002.0
2005-06-02 10:45:00,108.245,108.284,108.216,108.241,3886400002.0
2005-06-02 11:00:00,108.219,108.231,108.076,108.165,4129700000.0
2005-06-02 11:15:00,108.158,108.265,108.158,108.245,3290300003.0
2005-06-02 11:30:00,108.238,108.338,108.231,108.264,2871800028.0
2005-06-02 11:45:00,108.278,108.338,108.222,108.315,4259000029.0
2005-06-02 12:00:00,108.297,108.372,108.249,108.268,3372899999.0
2005-06-02 12:15:00,108.27,108.355,108.267,108.342,3541899999.0
2005-06-02 12:30:00,108.323,108.373,108.256,108.262,2974500003.0
2005-06-02 12:45:00,108.274,108.335,108.248,108.305,3630199983.0
2005-06-02 13:00:00,108.317,108.325,108.214,108.229,3448000000.0
2005-06-02 13:15:00,108.223,108.276,108.207,108.225,3579100008.0
2005-06-02 13:30:00,108.22,108.27,108.198,108.203,3913900006.0
2005-06-02 13:45:00,108.214,108.249,108.15,108.212,3873299996.0
2005-06-02 14:00:00,108.245,108.27,108.204,108.225,3344999995.0
2005-06-02 14:15:00,108.23,108.239,108.17,108.223,3845900011.0
2005-06-02 14:30:00,108.213,108.259,108.17,108.236,4024999996.0
2005-06-02 14:45:00,108.251,108.34,108.237,108.275,3995400010.0
2005-06-02 15:00:00,108.266,108.353,108.244,108.328,3706200006.0
2005-06-02 15:15:00,108.32,108.359,108.284,108.319,3525699974.0
2005-06-02 15:30:00,108.292,108.348,108.277,108.318,3471199992.0
2005-06-02 15:45:00,108.33,108.415,108.317,108.409,4048299983.0
2005-06-02 16:00:00,108.412,108.445,108.269,108.269,3351400003.0
2005-06-02 16:15:00,108.267,108.331,108.143,108.269,3339800001.0
2005-06-02 16:30:00,108.28,108.321,108.215,108.283,3717399996.0
2005-06-02 16:45:00,108.29,108.29,108.191,108.266,3956900012.0
2005-06-02 17:00:00,108.268,108.297,108.147,108.217,3469300022.0
2005-06-02 17:15:00,108.217,108.313,108.21,108.269,3308299990.0
2005-06-02 17:30:00,108.258,108.287,108.195,108.24,3873300007.0
2005-06-02 17:45:00,108.246,108.327,108.226,108.292,3475999992.0
2005-06-02 18:00:00,108.313,108.35,108.284,108.3,26775500100.0
2005-06-02 18:15:00,108.32,108.366,108.295,108.33,26892199861.0
2005-06-02 18:30:00,108.337,108.373,108.293,108.299,21106699993.0
2005-06-02 18:45:00,108.333,108.34,108.27,108.285,20485700046.0
2005-06-02 19:00:00,108.289,108.345,108.269,108.318,14961000030.0
2005-06-02 19:15:00,108.323,108.386,108.263,108.304,17164099977.0
2005-06-02 19:30:00,108.309,108.34,108.25,108.285,15219800026.0
2005-06-02 19:45:00,108.273,108.314,108.218,108.273,14345899987.0
2005-06-02 20:00:00,108.287,108.31,108.205,108.208,15361200023.0
2005-06-02 20:15:00,108.207,108.237,108.122,108.15,13053100017.0
2005-06-02 20:30:00,108.16,108.217,108.118,108.175,13073700034.0
2005-06-02 20:45:00,108.175,108.208,108.113,108.13,19682100059.0
2005-06-02 21:00:00,108.125,108.299,108.125,108.253,13231999994.0
2005-06-02 21:15:00,108.255,108.302,108.232,108.239,17749499990.0
2005-06-02 21:30:00,108.245,108.288,108.232,108.24,9067000030.0
2005-06-02 21:45:00,108.233,108.287,108.207,108.23,7530599983.0
2005-06-02 22:00:00,108.232,108.281,108.198,108.213,8178699996.0
2005-06-02 22:15:00,108.225,108.271,108.191,108.21,4629099994.0
2005-06-02 22:30:00,108.215,108.288,108.203,108.27,6057899992.0
2005-06-02 22:45:00,108.272,108.298,108.196,108.27,5432800012.0
2005-06-02 23:00:00,108.292,108.31,108.234,108.234,3573499990.0
2005-06-02 23:15:00,108.242,108.304,108.234,108.262,4193600006.0
2005-06-02 23:30:00,108.295,108.295,108.207,108.258,3453100004.0
2005-06-02 23:45:00,108.23,108.277,108.21,108.229,3616899998.0
2005-06-03 00:00:00,108.239,108.287,108.188,108.19,3732700017.0
2005-06-03 00:15:00,108.2,108.297,108.182,108.269,3653099996.0
2005-06-03 00:30:00,108.265,108.289,108.152,108.193,3354899998.0
2005-06-03 00:45:00,108.167,108.26,108.162,108.222,3612300012.0
2005-06-03 01:00:00,108.208,108.298,108.185,108.229,4037299994.0
2005-06-03 01:15:00,108.281,108.289,108.205,108.266,3477899997.0
2005-06-03 01:30:00,108.245,108.281,108.211,108.214,3787099988.0
2005-06-03 01:45:00,108.212,108.259,108.18,108.224,3263400003.0
2005-06-03 02:00:00,108.235,108.265,108.19,108.23,3045200016.0
2005-06-03 02:15:00,108.215,108.226,108.129,108.14,3096599993.0
2005-06-03 02:30:00,108.143,108.156,108.037,108.086,3652099997.0
2005-06-03 02:45:00,108.076,108.094,107.907,107.928,3097000007.0
2005-06-03 03:00:00,107.933,108.014,107.917,107.976,3198400016.0
2005-06-03 03:15:00,107.978,107.987,107.829,107.868,3258699998.0
2005-06-03 03:30:00,107.848,107.924,107.848,107.908,3190499993.0
2005-06-03 03:45:00,107.888,107.893,107.832,107.855,3379699998.0
2005-06-03 04:00:00,107.88,107.947,107.865,107.919,4481499999.0
2005-06-03 04:15:00,107.905,107.98,107.897,107.945,3923800005.0
2005-06-03 04:30:00,107.934,107.968,107.891,107.905,3288400026.0
2005-06-03 04:45:00,107.895,107.925,107.798,107.823,4250299981.0
2005-06-03 05:00:00,107.823,107.857,107.802,107.839,4180800023.0
2005-06-03 05:15:00,107.823,107.895,107.817,107.872,3710599992.0
2005-06-03 05:30:00,107.882,107.953,107.871,107.917,3695300014.0
2005-06-03 05:45:00,107.912,107.951,107.884,107.907,4016299987.0
2005-06-03 06:00:00,107.895,107.933,107.861,107.861,4667200027.0
2005-06-03 06:15:00,107.88,107.906,107.835,107.876,3696799994.0
2005-06-03 06:30:00,107.865,107.908,107.835,107.845,3177199991.0
2005-06-03 06:45:00,107.838,107.891,107.817,107.845,3493899973.0
2005-06-03 07:00:00,107.856,107.865,107.803,107.831,3730600006.0
2005-06-03 07:15:00,107.867,107.892,107.806,107.87,3344599997.0
2005-06-03 07:30:00,107.856,107.901,107.82,107.853,3361600006.0
2005-06-03 07:45:00,107.87,107.883,107.749,107.771,3511799989.0
2005-06-03 08:00:00,107.78,108.123,107.763,108.09,3068300005.0
2005-06-03 08:15:00,108.083,108.118,107.928,108.004,3882300009.0
2005-06-03 08:30:00,107.998,108.087,107.961,107.977,3157400020.0
2005-06-03 08:45:00,107.993,108.064,107.893,107.934,3549299999.0
2005-06-03 09:00:00,107.95,107.952,107.857,107.931,3481999985.0
2005-06-03 09:15:00,107.935,107.98,107.889,107.925,3401399990.0
2005-06-03 09:30:00,107.922,107.937,107.854,107.881,3834399991.0
2005-06-03 09:45:00,107.875,107.945,107.839,107.854,3230899995.0
2005-06-03 10:00:00,107.857,107.953,107.847,107.901,4136000027.0
2005-06-03 10:15:00,107.905,107.93,107.838,107.867,4109000006.0
2005-06-03 10:30:00,107.874,107.937,107.862,107.895,3667799999.0
2005-06-03 10:45:00,107.895,107.97,107.868,107.909,3381499986.0
2005-06-03 11:00:00,107.912,107.946,107.857,107.898,3343499989.0
2005-06-03 11:15:00,107.888,107.967,107.877,107.938,3657800010.0
2005-06-03 11:30:00,107.928,107.991,107.825,107.845,3069899999.0
2005-06-03 11:45:00,107.843,107.878,107.815,107.855,3729300009.0
2005-06-03 12:00:00,107.848,107.941,107.817,107.926,3762000000.0
2005-06-03 12:15:00,107.915,107.931,107.865,107.919,3495299994.0
2005-06-03 12:30:00,107.923,107.942,107.782,107.792,3716600002.0
2005-06-03 12:45:00,107.817,107.894,107.798,107.869,3687799999.0
2005-06-03 13:00:00,107.864,107.91,107.82,107.9,3297300002.0
2005-06-03 13:15:00,107.905,107.926,107.829,107.829,3400899991.0
2005-06-03 13:30:00,107.842,107.894,107.821,107.86,4356000016.0
2005-06-03 13:45:00,107.86,107.901,107.837,107.853,3142800015.0
2005-06-03 14:00:00,107.877,107.907,107.832,107.856,3634299998.0
2005-06-03 14:15:00,107.898,107.904,107.751,107.755,3575500014.0
2005-06-03 14:30:00,107.684,107.866,107.461,107.584,3279900010.0
2005-06-03 14:45:00,107.572,107.638,107.482,107.553,3779300018.0
2005-06-03 15:00:00,107.555,107.733,107.555,107.657,3063800012.0
2005-06-03 15:15:00,107.642,107.801,107.623,107.682,3684499980.0
2005-06-03 15:30:00,107.662,107.756,107.616,107.688,3279799999.0
2005-06-03 15:45:00,107.678,107.678,107.585,107.618,3378100009.0
2005-06-03 16:00:00,107.602,107.674,107.563,107.583,3688700012.0
2005-06-03 16:15:00,107.582,107.631,107.557,107.577,2978799997.0
2005-06-03 16:30:00,107.589,107.67,107.512,107.524,3798200020.0
2005-06-03 16:45:00,107.52,107.554,107.485,107.504,2709499980.0
2005-06-03 17:00:00,107.526,107.735,107.526,107.726,3084700032.0
2005-06-03 17:15:00,107.72,107.87,107.678,107.836,3262999995.0
2005-06-03 17:30:00,107.814,107.841,107.705,107.796,3437899987.0
2005-06-03 17:45:00,107.788,107.863,107.744,107.814,4259499997.0
2005-06-03 18:00:00,107.813,107.93,107.778,107.9,26462500008.0
2005-06-03 18:15:00,107.89,108.04,107.875,107.89,26801500105.0
2005-06-03 18:30:00,107.865,107.94,107.801,107.918,21857600031.0
2005-06-03 18:45:00,107.91,107.957,107.857,107.931,21291700032.0
2005-06-03 19:00:00,107.922,107.96,107.833,107.854,14487700019.0
2005-06-03 19:15:00,107.858,107.884,107.812,107.847,18652099961.0
2005-06-03 19:30:00,107.864,107.912,107.833,107.893,15146400017.0
2005-06-03 19:45:00,107.89,107.916,107.819,107.839,13035999968.0
2005-06-03 20:00:00,107.83,107.835,107.678,107.785,14630600007.0
2005-06-03 20:15:00,107.787,107.818,107.735,107.76,16420800022.0
2005-06-03 20:30:00,107.77,107.789,107.718,107.755,16228000038.0
2005-06-03 20:45:00,107.755,107.82,107.696,107.8,19212599964.0
2005-06-03 21:00:00,107.812,107.856,107.763,107.805,12787999988.0
2005-06-03 21:15:00,107.801,107.838,107.732,107.814,18167000020.0
2005-06-03 21:30:00,107.807,107.859,107.776,107.812,10059299984.0
2005-06-03 21:45:00,107.785,107.823,107.705,107.705,7998800039.0
2005-06-03 22:00:00,107.672,107.74,107.646,107.698,7828800012.0
2005-06-03 22:15:00,107.693,107.725,107.674,107.677,5485500022.0
2005-06-03 22:30:00,107.688,107.707,107.622,107.637,6360200002.0
2005-06-03 22:45:00,107.653,107.7,107.623,107.645,4884000009.0
2005-06-05 23:00:00,107.645,107.701,107.645,107.687,4688899983.0
2005-06-05 23:15:00,107.69,107.69,107.634,107.653,3403900000.0
2005-06-05 23:30:00,107.653,107.69,107.637,107.673,3680699985.0
2005-06-05 23:45:00,107.685,107.731,107.646,107.665,3926699980.0
2005-06-06 00:00:00,107.668,107.741,107.657,107.71,3791900009.0
2005-06-06 00:15:00,107.733,107.751,107.694,107.726,3203800020.0
2005-06-06 00:30:00,107.72,107.776,107.67,107.769,3956800012.0
2005-06-06 00:45:00,107.732,107.78,107.684,107.723,3242999985.0
2005-06-06 01:00:00,107.713,107.766,107.673,107.758,4546400009.0
2005-06-06 01:15:00,107.759,107.809,107.714,107.808,3636699987.0
2005-06-06 01:30:00,107.787,107.817,107.738,107.743,3755299997.0
2005-06-06 01:45:00,107.775,107.775,107.679,107.694,4196300029.0
2005-06-06 02:00:00,107.715,107.739,107.672,107.684,3977999996.0
2005-06-06 02:15:00,107.68,107.695,107.587,107.661,3565600001.0
2005-06-06 02:30:00,107.65,107.736,107.62,107.69,3444799982.0
2005-06-06 02:45:00,107.677,107.678,107.611,107.655,3603900021.0
2005-06-06 03:00:00,107.672,107.69,107.599,107.656,3642600020.0
2005-06-06 03:15:00,107.647,107.685,107.596,107.654,3948199981.0
2005-06-06 03:30:00,107.635,107.668,107.597,107.629,3413399998.0
2005-06-06 03:45:00,107.641,107.67,107.591,107.613,3863199984.0
2005-06-06 04:00:00,107.632,107.657,107.569,107.581,3638499982.0
2005-06-06 04:15:00,107.617,107.628,107.562,107.593,3580299997.0
2005-06-06 04:30:00,107.6,107.637,107.579,107.621,2769000014.0
2005-06-06 04:45:00,107.603,107.654,107.584,107.607,3585199985.0
2005-06-06 05:00:00,107.608,107.62,107.537,107.582,3936600017.0
2005-06-06 05:15:00,107.575,107.591,107.51,107.557,3775299993.0
2005-06-06 05:30:00,107.552,107.562,107.487,107.517,2912900001.0
2005-06-06 05:45:00,107.545,107.568,107.484,107.527,3294100025.0
2005-06-06 06:00:00,107.523,107.547,107.404,107.449,3065100004.0
2005-06-06 06:15:00,107.433,107.47,107.39,107.405,3476500010.0
2005-06-06 06:30:00,107.385,107.419,107.338,107.383,3279399996.0
2005-06-06 06:45:00,107.385,107.486,107.384,107.423,3801900035.0
2005-06-06 07:00:00,107.405,107.47,107.355,107.429,2999899991.0
2005-06-06 07:15:00,107.428,107.455,107.35,107.367,4146100002.0
2005-06-06 07:30:00,107.357,107.395,107.311,107.384,3536799989.0
2005-06-06 07:45:00,107.383,107.417,107.344,107.391,3202200012.0
2005-06-06 08:00:00,107.39,107.437,107.322,107.378,2968799992.0
2005-06-06 08:15:00,107.395,107.541,107.395,107.505,3677100006.0
2005-06-06 08:30:00,107.504,107.533,107.384,107.396,3526000006.0
2005-06-06 08:45:00,107.392,107.455,107.315,107.375,3744600021.0
2005-06-06 09:00:00,107.378,107.409,107.306,107.363,3977500030.0
2005-06-06 09:15:00,107.36,107.38,107.245,107.255,3513799992.0
2005-06-06 09:30:00,107.272,107.314,107.227,107.283,3591800000.0
2005-06-06 09:45:00,107.294,107.303,107.223,107.236,3533799994.0
2005-06-06 10:00:00,107.258,107.279,107.176,107.195,3813200020.0
2005-06-06 10:15:00,107.235,107.27,107.164,107.211,3625999996.0
2005-06-06 10:30:00,107.218,107.218,107.069,107.091,3765400002.0
2005-06-06 10:45:00,107.1,107.111,107.027,107.029,2902600001.0
2005-06-06 11:00:00,107.036,107.076,106.965,107.045,3652499990.0
2005-06-06 11:15:00,107.043,107.095,106.978,107.059,3447999990.0
2005-06-06 11:30:00,107.06,107.1,106.995,107.091,3217700004.0
2005-06-06 11:45:00,107.078,107.078,107.003,107.06,3698699995.0
2005-06-06 12:00:00,107.065,107.152,107.032,107.105,3608000011.0
2005-06-06 12:15:00,107.12,107.166,107.061,107.119,3659800015.0
2005-06-06 12:30:00,107.157,107.201,107.135,107.172,3251700009.0
2005-06-06 12:45:00,107.14,107.185,107.122,107.162,3672799990.0
2005-06-06 13:00:00,107.158,107.21,107.114,107.155,3734300009.0
2005-06-06 13:15:00,107.14,107.213,107.117,107.178,3845299995.0
2005-06-06 13:30:00,107.192,107.229,107.126,107.137,4416400000.0
2005-06-06 13:45:00,107.135,107.189,107.103,107.109,3639100010.0
2005-06-06 14:00:00,107.133,107.133,106.99,107.076,3237800011.0
2005-06-06 14:15:00,107.077,107.162,107.077,107.098,3268700009.0
2005-06-06 14:30:00,107.096,107.13,106.995,106.997,3780400003.0
2005-06-06 14:45:00,106.995,107.099,106.976,107.082,3697300011.0
2005-06-06 15:00:00,107.081,107.09,106.926,106.956,3371300000.0
2005-06-06 15:15:00,106.97,106.995,106.879,106.908,3498300023.0
2005-06-06 15:30:00,106.94,106.975,106.867,106.882,3604799987.0
2005-06-06 15:45:00,106.893,106.914,106.807,106.839,3304300004.0
2005-06-06 16:00:00,106.842,106.864,106.759,106.857,3876300026.0
2005-06-06 16:15:00,106.86,106.873,106.725,106.787,3601199994.0
2005-06-06 16:30:00,106.795,106.816,106.727,106.728,3436300005.0
2005-06-06 16:45:00,106.728,106.776,106.697,106.723,3435900004.0
2005-06-06 17:00:00,106.715,106.807,106.678,106.797,3834199981.0
2005-06-06 17:15:00,106.777,106.819,106.71,106.759,3889999981.0
2005-06-06 17:30:00,106.778,106.799,106.677,106.723,3827700000.0
2005-06-06 17:45:00,106.717,106.865,106.7,106.829,3680099975.0
2005-06-06 18:00:00,106.801,106.889,106.787,106.85,27056700123.0
2005-06-06 18:15:00,106.86,106.89,106.823,106.87,18239299891.0
2005-06-06 18:30:00,106.888,106.894,106.737,106.876,22495599915.0
2005-06-06 18:45:00,106.893,106.912,106.822,106.876,20600899983.0
2005-06-06 19:00:00,106.9,106.912,106.83,106.839,14178900030.0
2005-06-06 19:15:00,106.826,106.867,106.778,106.815,17508400003.0
2005-06-06 19:30:00,106.822,106.876,106.786,106.799,14868699988.0
2005-06-06 19:45:00,106.835,106.876,106.752,106.816,13469300011.0
2005-06-06 20:00:00,106.803,106.834,106.734,106.785,13913599989.0
2005-06-06 20:15:00,106.794,106.85,106.752,106.84,17663300015.0
2005-06-06 20:30:00,106.813,106.885,106.782,106.855,13217500049.0
2005-06-06 20:45:00,106.867,106.876,106.802,106.85,16886200072.0
2005-06-06 21:00:00,106.84,106.887,106.809,106.859,13115500017.0
2005-06-06 21:15:00,106.872,106.927,106.828,106.87,17834500004.0
2005-06-06 21:30:00,106.87,106.895,106.807,106.845,9418600022.0
2005-06-06 21:45:00,106.835,106.891,106.789,106.868,7633400002.0
2005-06-06 22:00:00,106.873,106.896,106.819,106.885,7389899988.0
2005-06-06 22:15:00,106.87,106.898,106.792,106.794,5207499991.0
2005-06-06 22:30:00,106.807,106.903,106.787,106.85,6000800014.0
2005-06-06 22:45:00,106.866,106.923,106.846,106.876,4987699997.0
2005-06-06 23:00:00,106.887,106.928,106.846,106.876,4472099994.0
2005-06-06 23:15:00,106.861,106.939,106.842,106.922,3295499996.0
2005-06-06 23:30:00,106.945,106.96,106.857,106.878,3895300007.0
2005-06-06 23:45:00,106.887,106.933,106.864,106.882,3334300005.0
2005-06-07 00:00:00,106.875,106.957,106.85,106.896,3070300013.0
2005-06-07 00:15:00,106.903,106.938,106.854,106.86,3494200020.0
2005-06-07 00:30:00,106.852,106.908,106.819,106.894,4002600006.0
2005-06-07 00:45:00,106.917,106.939,106.815,106.843,4011199998.0
2005-06-07 01:00:00,106.818,106.967,106.812,106.959,3319299996.0
2005-06-07 01:15:00,106.982,107.043,106.909,107.043,3680999984.0
2005-06-07 01:30:00,106.988,107.018,106.939,106.963,3484499985.0
2005-06-07 01:45:00,106.988,106.988,106.846,106.873,3839300020.0
2005-06-07 02:00:00,106.877,106.916,106.841,106.916,3587700002.0
2005-06-07 02:15:00,106.893,106.912,106.845,106.88,3066599982.0
2005-06-07 02:30:00,106.878,106.953,106.833,106.89,3683600012.0
2005-06-07 02:45:00,106.91,106.948,106.783,106.789,4130600015.0
2005-06-07 03:00:00,106.782,106.989,106.782,106.946,3527200009.0
2005-06-07 03:15:00,106.948,106.969,106.864,106.932,3226500002.0
2005-06-07 03:30:00,106.926,106.974,106.903,106.93,3450900001.0
2005-06-07 03:45:00,106.93,106.942,106.856,106.875,3738000001.0
2005-06-07 04:00:00,106.863,106.863,106.751,106.782,3656899995.0
2005-06-07 04:15:00,106.816,106.836,106.743,106.756,3383299993.0
2005-06-07 04:30:00,106.742,106.788,106.701,106.771,3259999988.0
2005-06-07 04:45:00,106.758,106.833,106.73,106.803,3746500005.0
2005-06-07 05:00:00,106.814,106.871,106.771,106.845,3249000016.0
2005-06-07 05:15:00,106.816,106.85,106.777,106.812,4361100012.0
2005-06-07 05:30:00,106.825,106.898,106.771,106.85,3485400015.0
2005-06-07 05:45:00,106.867,106.879,106.788,106.811,3733000013.0
2005-06-07 06:00:00,106.8,106.883,106.788,106.829,3806000001.0
2005-06-07 06:15:00,106.808,106.883,106.797,106.857,3707100004.0
2005-06-07 06:30:00,106.865,106.88,106.804,106.848,3747900018.0
2005-06-07 06:45:00,106.835,106.917,106.803,106.879,3040800004.0
2005-06-07 07:00:00,106.861,106.878,106.812,106.831,3472799987.0
2005-06-07 07:15:00,106.865,106.926,106.838,106.923,4096499996.0
2005-06-07 07:30:00,106.905,106.954,106.871,106.898,4000700010.0
2005-06-07 07:45:00,106.94,106.985,106.896,106.956,3786199984.0
2005-06-07 08:00:00,106.947,106.962,106.859,106.859,3752199987.0
2005-06-07 08:15:00,106.858,106.905,106.705,106.763,3515099984.0
2005-06-07 08:30:00,106.8,106.853,106.74,106.76,3231900001.0
2005-06-07 08:45:00,106.741,106.762,106.681,106.695,3333700013.0
2005-06-07 09:00:00,106.713,106.809,106.701,106.761,4246000017.0
2005-06-07 09:15:00,106.738,106.808,106.714,106.735,3883799970.0
2005-06-07 09:30:00,106.755,106.788,106.696,106.747,3734699996.0
2005-06-07 09:45:00,106.743,106.785,106.722,106.76,3137400001.0
2005-06-07 10:00:00,106.74,106.758,106.686,106.728,3691300010.0
2005-06-07 10:15:00,106.718,106.741,106.628,106.7,3757200002.0
2005-06-07 10:30:00,106.7,106.737,106.571,106.575,3620799991.0
2005-06-07 10:45:00,106.588,106.646,106.546,106.628,3275900015.0
2005-06-07 11:00:00,106.648,106.65,106.563,106.597,3745499994.0
2005-06-07 11:15:00,106.606,106.606,106.497,106.513,3209700012.0
2005-06-07 11:30:00,106.505,106.59,106.504,106.539,2992999997.0
2005-06-07 11:45:00,106.557,106.596,106.521,106.544,3694299997.0
2005-06-07 12:00:00,106.54,106.62,106.539,106.592,3759100014.0
2005-06-07 12:15:00,106.6,106.608,106.546,106.58,3966000010.0
2005-06-07 12:30:00,106.587,106.648,106.553,106.61,3716200005.0
2005-06-07 12:45:00,106.618,106.641,106.563,106.604,3874899993.0
2005-06-07 13:00:00,106.592,106.595,106.535,106.56,3076199997.0
2005-06-07 13:15:00,106.563,106.678,106.503,106.636,3601800012.0
2005-06-07 13:30:00,106.662,106.722,106.612,106.651,3891500007.0
2005-06-07 13:45:00,106.67,106.73,106.648,106.706,3397400013.0
2005-06-07 14:00:00,106.688,106.749,106.669,106.722,3118700011.0
2005-06-07 14:15:00,106.717,106.779,106.676,106.734,3563099964.0
2005-06-07 14:30:00,106.735,106.81,106.696,106.773,3998799971.0
2005-06-07 14:45:00,106.77,106.78,106.655,106.655,3158099979.0
2005-06-07 15:00:00,106.652,106.7,106.569,106.609,3706000002.0
2005-06-07 15:15:00,106.6,106.657,106.567,106.64,3848099997.0
2005-06-07 15:30:00,106.652,106.66,106.524,106.56,3458099997.0
2005-06-07 15:45:00,106.573,106.67,106.555,106.585,3950600014.0
2005-06-07 16:00:00,106.587,106.651,106.562,106.614,3255100000.0
2005-06-07 16:15:00,106.622,106.694,106.585,106.654,3683000015.0
2005-06-07 16:30:00,106.678,106.703,106.604,106.678,3434799998.0
2005-06-07 16:45:00,106.672,106.705,106.622,106.698,3814200036.0
2005-06-07 17:00:00,106.685,106.718,106.631,106.664,3950800017.0
2005-06-07 17:15:00,106.689,106.711,106.644,106.685,3689000000.0
2005-06-07 17:30:00,106.68,106.713,106.622,106.688,3323499988.0
2005-06-07 17:45:00,106.663,106.708,106.582,106.638,3130099978.0
2005-06-07 18:00:00,106.617,106.65,106.568,106.63,24547000036.0
2005-06-07 18:15:00,106.63,106.64,106.515,106.58,25364999991.0
2005-06-07 18:30:00,106.58,106.64,106.529,106.578,23782600074.0
2005-06-07 18:45:00,106.583,106.622,106.539,106.599,22204799976.0
2005-06-07 19:00:00,106.591,106.619,106.521,106.591,14226200016.0
2005-06-07 19:15:00,106.579,106.628,106.517,106.615,17382899970.0
2005-06-07 19:30:00,106.594,106.65,106.548,106.633,14849800067.0
2005-06-07 19:45:00,106.635,106.677,106.571,106.636,13782600004.0
2005-06-07 20:00:00,106.643,106.699,106.617,106.645,14828600005.0
2005-06-07 20:15:00,106.66,106.679,106.587,106.62,15313699987.0
2005-06-07 20:30:00,106.61,106.656,106.559,106.603,18306899997.0
2005-06-07 20:45:00,106.605,106.635,106.542,106.58,19077200035.0
2005-06-07 21:00:00,106.581,106.622,106.501,106.505,13655500038.0
2005-06-07 21:15:00,106.498,106.56,106.475,106.51,19030299972.0
2005-06-07 21:30:00,106.53,106.558,106.485,106.505,9360899992.0
2005-06-07 21:45:00,106.503,106.562,106.447,106.527,7617000009.0
2005-06-07 22:00:00,106.55,106.641,106.522,106.602,6987799990.0
2005-06-07 22:15:00,106.617,106.628,106.512,106.554,5190200008.0
2005-06-07 22:30:00,106.57,106.594,106.502,106.574,6184799985.0
2005-06-07 22:45:00,106.588,106.615,106.534,106.554,4906799998.0
2005-06-07 23:00:00,106.56,106.63,106.546,106.62,3391399994.0
2005-06-07 23:15:00,106.572,106.661,106.572,106.616,3509300008.0
2005-06-07 23:30:00,106.618,106.653,106.58,106.596,3593899997.0
2005-06-07 23:45:00,106.592,106.646,106.569,106.6,4282299997.0
2005-06-08 00:00:00,106.604,106.616,106.524,106.605,3902600007.0
2005-06-08 00:15:00,106.6,106.66,106.562,106.612,3904000000.0
2005-06-08 00:30:00,106.627,106.658,106.597,106.616,4440500024.0
2005-06-08 00:45:00,106.585,106.672,106.584,106.653,4092800004.0
2005-06-08 01:00:00,106.652,106.665,106.563,106.594,3957400019.0
2005-06-08 01:15:00,106.597,106.638,106.507,106.533,3981700001.0
2005-06-08 01:30:00,106.49,106.6,106.477,106.582,3531300012.0
2005-06-08 01:45:00,106.576,106.596,106.491,106.578,3436400009.0
2005-06-08 02:00:00,106.588,106.638,106.555,106.623,3669699992.0
2005-06-08 02:15:00,106.622,106.684,106.604,106.651,3347299995.0
2005-06-08 02:30:00,106.648,106.71,106.621,106.695,3879600035.0
2005-06-08 02:45:00,106.701,106.73,106.647,106.679,4045200007.0
2005-06-08 03:00:00,106.667,106.688,106.588,106.629,3888100011.0
2005-06-08 03:15:00,106.651,106.698,106.608,106.646,3637400006.0
2005-06-08 03:30:00,106.648,106.685,106.589,106.61,3798599990.0
2005-06-08 03:45:00,106.625,106.674,106.579,106.64,3685299989.0
2005-06-08 04:00:00,106.65,106.667,106.611,106.641,3325899995.0
2005-06-08 04:15:00,106.62,106.717,106.593,106.716,3838399999.0
2005-06-08 04:30:00,106.712,106.783,106.658,106.766,2750800012.0
2005-06-08 04:45:00,106.778,106.906,106.739,106.906,3351100013.0
2005-06-08 05:00:00,106.89,106.948,106.815,106.936,3833799995.0
2005-06-08 05:15:00,106.931,106.97,106.864,106.864,4221300000.0
2005-06-08 05:30:00,106.865,106.93,106.826,106.927,3630100025.0
2005-06-08 05:45:00,106.927,106.93,106.831,106.834,4161400009.0
2005-06-08 06:00:00,106.835,106.892,106.806,106.808,3821800002.0
2005-06-08 06:15:00,106.806,106.846,106.753,106.803,3733099968.0
2005-06-08 06:30:00,106.805,106.834,106.751,106.78,3327999990.0
2005-06-08 06:45:00,106.794,106.838,106.756,106.772,3273200010.0
2005-06-08 07:00:00,106.785,106.82,106.754,106.788,3529799991.0
2005-06-08 07:15:00,106.795,106.871,106.768,106.857,3509900015.0
2005-06-08 07:30:00,106.826,106.881,106.801,106.857,3587400006.0
2005-06-08 07:45:00,106.86,106.917,106.807,106.902,3595900007.0
2005-06-08 08:00:00,106.917,106.963,106.824,106.863,3432099995.0
2005-06-08 08:15:00,106.873,106.891,106.806,106.864,3520800008.0
2005-06-08 08:30:00,106.873,106.957,106.843,106.845,3633599997.0
2005-06-08 08:45:00,106.84,106.874,106.69,106.783,3958499991.0
2005-06-08 09:00:00,106.79,106.814,106.693,106.719,3755000009.0
2005-06-08 09:15:00,106.735,106.824,106.701,106.806,3465300001.0
2005-06-08 09:30:00,106.797,106.841,106.771,106.812,3875200005.0
2005-06-08 09:45:00,106.83,106.834,106.684,106.685,3462700028.0
2005-06-08 10:00:00,106.72,106.784,106.688,106.746,3639700001.0
2005-06-08 10:15:00,106.74,106.809,106.709,106.785,4225600010.0
2005-06-08 10:30:00,106.8,106.89,106.75,106.833,3521599993.0
2005-06-08 10:45:00,106.818,106.868,106.777,106.836,3590299996.0
2005-06-08 11:00:00,106.82,106.922,106.816,106.87,3613200005.0
2005-06-08 11:15:00,106.86,106.907,106.81,106.86,3723800003.0
2005-06-08 11:30:00,106.865,106.906,106.818,106.826,3525399986.0
2005-06-08 11:45:00,106.841,106.866,106.796,106.837,3756599998.0
2005-06-08 12:00:00,106.847,106.871,106.761,106.761,3531700007.0
2005-06-08 12:15:00,106.777,106.807,106.718,106.752,3968100034.0
2005-06-08 12:30:00,106.755,106.812,106.695,106.752,3615800014.0
2005-06-08 12:45:00,106.776,106.819,106.734,106.811,4225599994.0
2005-06-08 13:00:00,106.808,106.812,106.715,106.775,3452399986.0
2005-06-08 13:15:00,106.768,106.839,106.715,106.817,3647900005.0
2005-06-08 13:30:00,106.817,106.821,106.747,106.808,4458100002.0
2005-06-08 13:45:00,106.815,106.815,106.709,106.742,3321299999.0
2005-06-08 14:00:00,106.763,106.836,106.716,106.822,3658199981.0
2005-06-08 14:15:00,106.85,106.875,106.781,106.842,3770600000.0
2005-06-08 14:30:00,106.831,106.899,106.811,106.859,3567699985.0
2005-06-08 14:45:00,106.872,106.899,106.818,106.85,3047100001.0
2005-06-08 15:00:00,106.84,106.89,106.783,106.82,3168399998.0
2005-06-08 15:15:00,106.8,106.82,106.74,106.78,686400000.0
2005-06-08 15:30:00,106.77,106.85,106.75,106.84,686400000.0
2005-06-08 15:45:00,106.84,106.85,106.75,106.77,633600000.0
2005-06-08 16:00:00,106.78,106.79,106.75,106.77,907900001.0
2005-06-08 16:15:00,106.76,106.792,106.707,106.767,3854100010.0
2005-06-08 16:30:00,106.786,106.81,106.708,106.758,3268000000.0
2005-06-08 16:45:00,106.748,106.805,106.731,106.805,3405900014.0
2005-06-08 17:00:00,106.81,106.827,106.76,106.791,3761099978.0
2005-06-08 17:15:00,106.787,106.842,106.764,106.842,3861500018.0
2005-06-08 17:30:00,106.84,106.917,106.782,106.813,2928600016.0
2005-06-08 17:45:00,106.82,106.902,106.746,106.878,3833700005.0
2005-06-08 18:00:00,106.86,106.917,106.811,106.86,26568000039.0
2005-06-08 18:15:00,106.87,106.881,106.778,106.8,28721300007.0
2005-06-08 18:30:00,106.794,106.934,106.786,106.886,22916000014.0
2005-06-08 18:45:00,106.86,106.941,106.837,106.935,20662400002.0
2005-06-08 19:00:00,106.944,107.17,106.668,107.117,14143600056.0
2005-06-08 19:15:00,107.118,107.266,107.087,107.219,17723800017.0
2005-06-08 19:30:00,107.205,107.261,107.121,107.195,14780900036.0
2005-06-08 19:45:00,107.195,107.269,107.151,107.235,13966900007.0
2005-06-08 20:00:00,107.235,107.286,107.173,107.206,15702700009.0
2005-06-08 20:15:00,107.214,107.35,107.184,107.3,14547599986.0
2005-06-08 20:30:00,107.29,107.34,107.193,107.227,15364400027.0
2005-06-08 20:45:00,107.223,107.28,107.138,107.17,18322600027.0
2005-06-08 21:00:00,107.16,107.299,107.156,107.296,12386700036.0
2005-06-08 21:15:00,107.268,107.329,107.234,107.289,17347700054.0
2005-06-08 21:30:00,107.31,107.355,107.263,107.305,9553200009.0
2005-06-08 21:45:00,107.303,107.357,107.263,107.336,7277299984.0
2005-06-08 22:00:00,107.34,107.36,107.277,107.277,7709300002.0
2005-06-08 22:15:00,107.3,107.365,107.277,107.31,5413500009.0
2005-06-08 22:30:00,107.325,107.395,107.236,107.298,6349300009.0
2005-06-08 22:45:00,107.288,107.33,107.233,107.253,5650000016.0
2005-06-08 23:00:00,107.272,107.315,107.182,107.219,4203600012.0
2005-06-08 23:15:00,107.198,107.254,107.166,107.192,3640999996.0
2005-06-08 23:30:00,107.221,107.239,107.158,107.187,3261700011.0
2005-06-08 23:45:00,107.2,107.256,107.163,107.192,3796199992.0
2005-06-09 00:00:00,107.213,107.266,107.17,107.218,3851799979.0
2005-06-09 00:15:00,107.222,107.256,107.176,107.209,3741000007.0
2005-06-09 00:30:00,107.205,107.23,107.159,107.22,3919599991.0
2005-06-09 00:45:00,107.215,107.273,107.166,107.198,3769800010.0
2005-06-09 01:00:00,107.195,107.255,107.177,107.223,3516200009.0
2005-06-09 01:15:00,107.208,107.274,107.171,107.239,3237999998.0
2005-06-09 01:30:00,107.208,107.336,107.206,107.283,3448000003.0
2005-06-09 01:45:00,107.28,107.318,107.2,107.245,3476400001.0
2005-06-09 02:00:00,107.265,107.27,107.153,107.174,4122799999.0
2005-06-09 02:15:00,107.172,107.24,107.147,107.21,3774400001.0
2005-06-09 02:30:00,107.215,107.265,107.165,107.265,3513699994.0
2005-06-09 02:45:00,107.24,107.255,107.141,107.173,3505099998.0
2005-06-09 03:00:00,107.155,107.215,107.081,107.127,3388099989.0
2005-06-09 03:15:00,107.134,107.172,107.082,107.115,3615099991.0
2005-06-09 03:30:00,107.107,107.155,107.071,107.116,3521299994.0
2005-06-09 03:45:00,107.12,107.151,107.047,107.095,4028100011.0
2005-06-09 04:00:00,107.115,107.131,107.063,107.095,3735100010.0
2005-06-09 04:15:00,107.095,107.188,107.075,107.18,3766299999.0
2005-06-09 04:30:00,107.165,107.19,107.135,107.16,3411200001.0
2005-06-09 04:45:00,107.168,107.208,107.118,107.204,3942399989.0
2005-06-09 05:00:00,107.178,107.202,107.137,107.151,3213100004.0
2005-06-09 05:15:00,107.151,107.183,107.083,107.17,3627100012.0
2005-06-09 05:30:00,107.138,107.176,107.099,107.12,4195299996.0
2005-06-09 05:45:00,107.137,107.2,107.126,107.176,3905000010.0
2005-06-09 06:00:00,107.16,107.199,107.115,107.136,4122900002.0
2005-06-09 06:15:00,107.133,107.181,107.103,107.13,4083199994.0
2005-06-09 06:30:00,107.14,107.191,107.128,107.172,3843399973.0
2005-06-09 06:45:00,107.175,107.226,107.115,107.21,3870599973.0
2005-06-09 07:00:00,107.185,107.253,107.173,107.193,3773000000.0
2005-06-09 07:15:00,107.222,107.229,107.132,107.175,3871700003.0
2005-06-09 07:30:00,107.175,107.196,107.134,107.161,3736600003.0
2005-06-09 07:45:00,107.175,107.233,107.143,107.225,3720899995.0
2005-06-09 08:00:00,107.224,107.301,107.189,107.261,3770499996.0
2005-06-09 08:15:00,107.282,107.301,107.215,107.276,3706800008.0
2005-06-09 08:30:00,107.275,107.315,107.188,107.195,3535799992.0
2005-06-09 08:45:00,107.224,107.251,107.157,107.203,4097400003.0
2005-06-09 09:00:00,107.205,107.208,107.134,107.18,3521100012.0
2005-06-09 09:15:00,107.18,107.197,107.115,107.144,3397800001.0
2005-06-09 09:30:00,107.137,107.199,107.108,107.188,3955299985.0
2005-06-09 09:45:00,107.175,107.235,107.155,107.215,4006399994.0
2005-06-09 10:00:00,107.23,107.263,107.188,107.228,4137899994.0
2005-06-09 10:15:00,107.232,107.285,107.186,107.193,3060800000.0
2005-06-09 10:30:00,107.197,107.253,107.185,107.23,3061100003.0
2005-06-09 10:45:00,107.227,107.275,107.202,107.224,3641600004.0
2005-06-09 11:00:00,107.235,107.39,107.212,107.335,3522099994.0
2005-06-09 11:15:00,107.363,107.407,107.31,107.399,3194099998.0
2005-06-09 11:30:00,107.388,107.407,107.28,107.33,3543100006.0
2005-06-09 11:45:00,107.347,107.398,107.295,107.37,3906400008.0
2005-06-09 12:00:00,107.392,107.439,107.344,107.348,4563500008.0
2005-06-09 12:15:00,107.33,107.406,107.297,107.39,3612199997.0
2005-06-09 12:30:00,107.366,107.42,107.342,107.385,3299500010.0
2005-06-09 12:45:00,107.392,107.409,107.313,107.355,4143099993.0
2005-06-09 13:00:00,107.373,107.378,107.295,107.355,3520300016.0
2005-06-09 13:15:00,107.371,107.386,107.301,107.346,3394399990.0
2005-06-09 13:30:00,107.338,107.436,107.326,107.383,3049400010.0
2005-06-09 13:45:00,107.381,107.41,107.319,107.322,3750700015.0
2005-06-09 14:00:00,107.342,107.367,107.274,107.329,3971300008.0
2005-06-09 14:15:00,107.33,107.383,107.305,107.338,3788199991.0
2005-06-09 14:30:00,107.347,107.379,107.314,107.349,3826500003.0
2005-06-09 14:45:00,107.347,107.483,107.291,107.475,3320099997.0
2005-06-09 15:00:00,107.485,107.493,107.421,107.47,3650199975.0
2005-06-09 15:15:00,107.46,107.583,107.43,107.548,3049400019.0
2005-06-09 15:30:00,107.58,107.584,107.477,107.495,3937100027.0
2005-06-09 15:45:00,107.518,107.539,107.466,107.519,3538300006.0
2005-06-09 16:00:00,107.509,107.535,107.354,107.477,3227599993.0
2005-06-09 16:15:00,107.477,107.609,107.426,107.567,3510399976.0
2005-06-09 16:30:00,107.568,107.742,107.547,107.72,3463200001.0
2005-06-09 16:45:00,107.717,107.717,107.616,107.659,3293899996.0
2005-06-09 17:00:00,107.662,107.688,107.624,107.665,3526799997.0
2005-06-09 17:15:00,107.64,107.698,107.603,107.624,3575600000.0
2005-06-09 17:30:00,107.625,107.64,107.525,107.55,3623500009.0
2005-06-09 17:45:00,107.54,107.565,107.438,107.512,3685299988.0
2005-06-09 18:00:00,107.495,107.523,107.441,107.47,24524500173.0
2005-06-09 18:15:00,107.49,107.54,107.406,107.47,30286999971.0
2005-06-09 18:30:00,107.459,107.527,107.43,107.48,22188600055.0
2005-06-09 18:45:00,107.481,107.501,107.384,107.413,20609300011.0
2005-06-09 19:00:00,107.43,107.595,107.426,107.541,14610600023.0
2005-06-09 19:15:00,107.539,107.573,107.448,107.48,18644499995.0
2005-06-09 19:30:00,107.485,107.534,107.433,107.446,15000099992.0
2005-06-09 19:45:00,107.445,107.469,107.378,107.414,14222099971.0
2005-06-09 20:00:00,107.42,107.541,107.394,107.505,15627700013.0
2005-06-09 20:15:00,107.515,107.554,107.464,107.51,14864399985.0
2005-06-09 20:30:00,107.51,107.51,107.42,107.454,15729199994.0
2005-06-09 20:45:00,107.451,107.496,107.408,107.42,19737300019.0
2005-06-09 21:00:00,107.396,107.519,107.396,107.486,13705200032.0
2005-06-09 21:15:00,107.496,107.499,107.423,107.443,18833400035.0
2005-06-09 21:30:00,107.446,107.487,107.385,107.46,10116000001.0
2005-06-09 21:45:00,107.461,107.529,107.426,107.487,7848499996.0
2005-06-09 22:00:00,107.47,107.522,107.42,107.435,7795100027.0
2005-06-09 22:15:00,107.443,107.479,107.363,107.37,5191200003.0
2005-06-09 22:30:00,107.388,107.447,107.386,107.431,6300000010.0
2005-06-09 22:45:00,107.436,107.462,107.361,107.378,5026000040.0
2005-06-09 23:00:00,107.382,107.424,107.331,107.355,3975600001.0
2005-06-09 23:15:00,107.353,107.418,107.309,107.327,4259500003.0
2005-06-09 23:30:00,107.333,107.435,107.311,107.378,3594299999.0
2005-06-09 23:45:00,107.382,107.445,107.358,107.429,3339600006.0
2005-06-10 00:00:00,107.406,107.479,107.373,107.432,4041800022.0
2005-06-10 00:15:00,107.433,107.482,107.393,107.419,3692000005.0
2005-06-10 00:30:00,107.437,107.474,107.403,107.426,3654499991.0
2005-06-10 00:45:00,107.438,107.48,107.404,107.468,3940800028.0
2005-06-10 01:00:00,107.463,107.563,107.453,107.545,4222599998.0
2005-06-10 01:15:00,107.57,107.578,107.505,107.569,3678000006.0
2005-06-10 01:30:00,107.555,107.606,107.49,107.523,3831599998.0
2005-06-10 01:45:00,107.539,107.584,107.5,107.504,3640700009.0
2005-06-10 02:00:00,107.505,107.554,107.489,107.534,4011700005.0
2005-06-10 02:15:00,107.528,107.562,107.462,107.465,3426699962.0
2005-06-10 02:30:00,107.479,107.536,107.43,107.536,3711999980.0
2005-06-10 02:45:00,107.508,107.603,107.492,107.575,3663000016.0
2005-06-10 03:00:00,107.576,107.59,107.47,107.487,4102999989.0
2005-06-10 03:15:00,107.515,107.531,107.426,107.484,2904499995.0
2005-06-10 03:30:00,107.477,107.517,107.454,107.5,3253199999.0
2005-06-10 03:45:00,107.52,107.533,107.415,107.448,3402199989.0
2005-06-10 04:00:00,107.44,107.507,107.416,107.498,3429700001.0
2005-06-10 04:15:00,107.485,107.519,107.417,107.485,3635800003.0
2005-06-10 04:30:00,107.49,107.505,107.412,107.47,3503000004.0
2005-06-10 04:45:00,107.476,107.523,107.42,107.422,3760499997.0
2005-06-10 05:00:00,107.438,107.53,107.431,107.494,3859999991.0
2005-06-10 05:15:00,107.5,107.55,107.457,107.511,3934200007.0
2005-06-10 05:30:00,107.525,107.554,107.487,107.537,3501800005.0
2005-06-10 05:45:00,107.555,107.568,107.477,107.528,3950899996.0
2005-06-10 06:00:00,107.52,107.555,107.455,107.492,3612400007.0
2005-06-10 06:15:00,107.503,107.535,107.45,107.476,3802500000.0
2005-06-10 06:30:00,107.487,107.51,107.434,107.496,3868900014.0
2005-06-10 06:45:00,107.49,107.5,107.405,107.458,3278600007.0
2005-06-10 07:00:00,107.432,107.518,107.417,107.481,3616900011.0
2005-06-10 07:15:00,107.478,107.525,107.439,107.49,2975500001.0
2005-06-10 07:30:00,107.476,107.535,107.454,107.515,3741599991.0
2005-06-10 07:45:00,107.515,107.54,107.486,107.527,3497200019.0
2005-06-10 08:00:00,107.503,107.581,107.457,107.509,3892900020.0
2005-06-10 08:15:00,107.499,107.536,107.443,107.503,3254600006.0
2005-06-10 08:30:00,107.493,107.533,107.411,107.417,3949900011.0
2005-06-10 08:45:00,107.414,107.497,107.37,107.466,3351799996.0
2005-06-10 09:00:00,107.455,107.475,107.349,107.389,3357899991.0
2005-06-10 09:15:00,107.395,107.395,107.32,107.34,2610899986.0
2005-06-10 09:30:00,107.35,107.4,107.34,107.39,1698999980.0
2005-06-10 09:45:00,107.4,107.43,107.33,107.43,2378599972.0
2005-06-10 10:00:00,107.42,107.45,107.39,107.43,2548499970.0
2005-06-10 10:15:00,107.42,107.47,107.405,107.436,2534999973.0
2005-06-10 10:30:00,107.428,107.466,107.358,107.364,4000099984.0
2005-06-10 10:45:00,107.36,107.431,107.335,107.403,3515800016.0
2005-06-10 11:00:00,107.406,107.458,107.375,107.455,4021700006.0
2005-06-10 11:15:00,107.422,107.458,107.379,107.419,3209700008.0
2005-06-10 11:30:00,107.417,107.445,107.371,107.419,3365500003.0
2005-06-10 11:45:00,107.417,107.48,107.406,107.457,4252900015.0
2005-06-10 12:00:00,107.466,107.556,107.401,107.524,3862900004.0
2005-06-10 12:15:00,107.518,107.572,107.486,107.517,4314300003.0
2005-06-10 12:30:00,107.551,107.565,107.464,107.523,3580399969.0
2005-06-10 12:45:00,107.54,107.544,107.443,107.487,3752600000.0
2005-06-10 13:00:00,107.483,107.491,107.403,107.43,3507599995.0
2005-06-10 13:15:00,107.452,107.483,107.395,107.424,3774000001.0
2005-06-10 13:30:00,107.433,107.488,107.377,107.488,3396699993.0
2005-06-10 13:45:00,107.479,107.509,107.406,107.413,3819299979.0
2005-06-10 14:00:00,107.432,107.471,107.384,107.449,3218899997.0
2005-06-10 14:15:00,107.432,107.557,107.412,107.51,3509099993.0
2005-06-10 14:30:00,107.565,107.816,107.523,107.796,2980299998.0
2005-06-10 14:45:00,107.796,107.826,107.683,107.736,3526399998.0
2005-06-10 15:00:00,107.729,107.729,107.646,107.71,3087199984.0
2005-06-10 15:15:00,107.732,107.77,107.666,107.74,3311600001.0
2005-06-10 15:30:00,107.74,107.832,107.719,107.819,3445400008.0
2005-06-10 15:45:00,107.84,107.881,107.79,107.841,3228899999.0
2005-06-10 16:00:00,107.844,108.118,107.829,108.118,3228600014.0
2005-06-10 16:15:00,108.134,108.268,108.11,108.189,3051500003.0
2005-06-10 16:30:00,108.185,108.21,108.129,108.193,3280400020.0
2005-06-10 16:45:00,108.225,108.465,108.21,108.44,3753199983.0
2005-06-10 17:00:00,108.435,108.607,108.406,108.589,3235799999.0
2005-06-10 17:15:00,108.582,108.608,108.488,108.497,3723600005.0
2005-06-10 17:30:00,108.502,108.548,108.453,108.48,3177899997.0
2005-06-10 17:45:00,108.445,108.493,108.388,108.441,3288499997.0
2005-06-10 18:00:00,108.426,108.46,108.36,108.41,23291100049.0
2005-06-10 18:15:00,108.4,108.53,108.4,108.52,24292100136.0
2005-06-10 18:30:00,108.515,108.628,108.361,108.605,22900600010.0
2005-06-10 18:45:00,108.595,108.631,108.373,108.54,20194000046.0
2005-06-10 19:00:00,108.533,108.609,108.486,108.545,14740299973.0
2005-06-10 19:15:00,108.555,108.591,108.431,108.475,18582300012.0
2005-06-10 19:30:00,108.472,108.53,108.434,108.508,15004899980.0
2005-06-10 19:45:00,108.503,108.538,108.463,108.499,14227700023.0
2005-06-10 20:00:00,108.502,108.538,108.434,108.509,14318199999.0
2005-06-10 20:15:00,108.509,108.567,108.464,108.544,13246200045.0
2005-06-10 20:30:00,108.54,108.605,108.509,108.578,16314800009.0
2005-06-10 20:45:00,108.577,108.635,108.519,108.55,18765599948.0
2005-06-10 21:00:00,108.557,108.578,108.506,108.55,12778699975.0
2005-06-10 21:15:00,108.56,108.598,108.504,108.534,17746200015.0
2005-06-10 21:30:00,108.525,108.616,108.492,108.545,9308799980.0
2005-06-10 21:45:00,108.549,108.613,108.512,108.543,7374299997.0
2005-06-10 22:00:00,108.544,108.644,108.544,108.572,6698499995.0
2005-06-10 22:15:00,108.585,108.634,108.542,108.611,5147300008.0
2005-06-10 22:30:00,108.631,108.653,108.546,108.598,5905000031.0
2005-06-10 22:45:00,108.607,108.688,108.591,108.652,5011200000.0
2005-06-12 23:00:00,108.565,108.627,108.538,108.602,3843200003.0
2005-06-12 23:15:00,108.598,108.651,108.582,108.602,3717700001.0
2005-06-12 23:30:00,108.611,108.659,108.591,108.607,3732599989.0
2005-06-12 23:45:00,108.602,108.644,108.582,108.608,3971600024.0
2005-06-13 00:00:00,108.618,108.641,108.551,108.601,3794200010.0
2005-06-13 00:15:00,108.596,108.631,108.562,108.631,3596800019.0
2005-06-13 00:30:00,108.622,108.643,108.571,108.585,3567199998.0
2005-06-13 00:45:00,108.592,108.616,108.555,108.593,4190000016.0
2005-06-13 01:00:00,108.587,108.616,108.544,108.577,3799499999.0
2005-06-13 01:15:00,108.575,108.588,108.508,108.511,3331100013.0
2005-06-13 01:30:00,108.5,108.562,108.475,108.507,3602800012.0
2005-06-13 01:45:00,108.504,108.58,108.465,108.525,3985200000.0
2005-06-13 02:00:00,108.509,108.537,108.409,108.472,4025800024.0
2005-06-13 02:15:00,108.458,108.475,108.414,108.472,3526899998.0
2005-06-13 02:30:00,108.468,108.537,108.425,108.523,3711100009.0
2005-06-13 02:45:00,108.522,108.589,108.488,108.531,3378799979.0
2005-06-13 03:00:00,108.538,108.727,108.476,108.695,3616999996.0
2005-06-13 03:15:00,108.708,108.819,108.452,108.679,3321499985.0
2005-06-13 03:30:00,108.673,108.687,108.46,108.608,3947499975.0
2005-06-13 03:45:00,108.611,108.63,108.559,108.583,4080499997.0
2005-06-13 04:00:00,108.608,108.623,108.53,108.587,3830200016.0
2005-06-13 04:15:00,108.578,108.657,108.534,108.649,3206699986.0
2005-06-13 04:30:00,108.647,108.681,108.546,108.56,3258200007.0
2005-06-13 04:45:00,108.572,108.596,108.516,108.545,3294599993.0
2005-06-13 05:00:00,108.557,108.565,108.492,108.524,4046500025.0
2005-06-13 05:15:00,108.511,108.551,108.469,108.51,3637800011.0
2005-06-13 05:30:00,108.509,108.51,108.424,108.444,3750400014.0
2005-06-13 05:45:00,108.445,108.527,108.42,108.495,3622900002.0
2005-06-13 06:00:00,108.527,108.543,108.448,108.458,3710599993.0
2005-06-13 06:15:00,108.492,108.5,108.4,108.435,3616500024.0
2005-06-13 06:30:00,108.453,108.498,108.418,108.497,3854000015.0
2005-06-13 06:45:00,108.485,108.527,108.435,108.527,3618699982.0
2005-06-13 07:00:00,108.515,108.568,108.451,108.568,3377300003.0
2005-06-13 07:15:00,108.555,108.581,108.489,108.517,3203800023.0
2005-06-13 07:30:00,108.495,108.53,108.451,108.499,3345100000.0
2005-06-13 07:45:00,108.505,108.571,108.449,108.555,3278000005.0
2005-06-13 08:00:00,108.562,108.606,108.472,108.585,3585599977.0
2005-06-13 08:15:00,108.561,108.608,108.508,108.531,3354499997.0
2005-06-13 08:30:00,108.551,108.558,108.451,108.556,3404000025.0
2005-06-13 08:45:00,108.552,108.558,108.462,108.54,3598500023.0
2005-06-13 09:00:00,108.55,108.639,108.499,108.597,3355200007.0
2005-06-13 09:15:00,108.587,108.62,108.534,108.572,3327600011.0
2005-06-13 09:30:00,108.58,108.588,108.505,108.579,3693100018.0
2005-06-13 09:45:00,108.574,108.64,108.537,108.548,3861600004.0
2005-06-13 10:00:00,108.536,108.618,108.513,108.601,3946299970.0
2005-06-13 10:15:00,108.595,108.771,108.558,108.715,4033400005.0
2005-06-13 10:30:00,108.712,108.826,108.697,108.785,2926200008.0
2005-06-13 10:45:00,108.793,108.807,108.727,108.756,3435500008.0
2005-06-13 11:00:00,108.752,108.775,108.684,108.775,3603000013.0
2005-06-13 11:15:00,108.765,109.227,108.719,109.203,3513799994.0
2005-06-13 11:30:00,109.195,109.269,109.156,109.26,3421199983.0
2005-06-13 11:45:00,109.259,109.335,109.209,109.24,3772600013.0
2005-06-13 12:00:00,109.235,109.248,109.126,109.185,3586300002.0
2005-06-13 12:15:00,109.202,109.266,109.132,109.266,3972399990.0
2005-06-13 12:30:00,109.258,109.387,109.258,109.322,3531599998.0
2005-06-13 12:45:00,109.358,109.406,109.199,109.361,4299599996.0
2005-06-13 13:00:00,109.368,109.411,109.328,109.375,3767099996.0
2005-06-13 13:15:00,109.385,109.457,109.328,109.411,3837000015.0
2005-06-13 13:30:00,109.413,109.423,109.269,109.296,3833699990.0
2005-06-13 13:45:00,109.302,109.327,109.181,109.226,4181099980.0
2005-06-13 14:00:00,109.247,109.286,109.204,109.234,3660799998.0
2005-06-13 14:15:00,109.25,109.267,109.112,109.226,3294000016.0
2005-06-13 14:30:00,109.182,109.309,109.136,109.309,3452400006.0
2005-06-13 14:45:00,109.297,109.335,109.192,109.277,3131000004.0
2005-06-13 15:00:00,109.268,109.379,109.233,109.379,3138200003.0
2005-06-13 15:15:00,109.383,109.383,109.248,109.313,3606800004.0
2005-06-13 15:30:00,109.29,109.344,109.265,109.297,3515699999.0
2005-06-13 15:45:00,109.293,109.416,109.275,109.389,2592700025.0
2005-06-13 16:00:00,109.425,109.468,109.351,109.432,3696000025.0
2005-06-13 16:15:00,109.427,109.461,109.384,109.43,3545900020.0
2005-06-13 16:30:00,109.411,109.479,109.392,109.443,4091900022.0
2005-06-13 16:45:00,109.451,109.561,109.41,109.561,3604400018.0
2005-06-13 17:00:00,109.558,109.601,109.504,109.559,3622400007.0
2005-06-13 17:15:00,109.536,109.563,109.494,109.528,3544199993.0
2005-06-13 17:30:00,109.552,109.6,109.518,109.549,3605899996.0
2005-06-13 17:45:00,109.565,109.571,109.497,109.547,3801199977.0
2005-06-13 18:00:00,109.553,109.58,109.46,109.51,29784100137.0
2005-06-13 18:15:00,109.5,109.57,109.47,109.55,29941700135.0
2005-06-13 18:30:00,109.557,109.638,109.553,109.588,23091200018.0
2005-06-13 18:45:00,109.601,109.65,109.548,109.643,20711500005.0
2005-06-13 19:00:00,109.64,109.662,109.561,109.615,14334499986.0
2005-06-13 19:15:00,109.61,109.62,109.517,109.535,17771100007.0
2005-06-13 19:30:00,109.529,109.554,109.473,109.523,15025000007.0
2005-06-13 19:45:00,109.524,109.564,109.48,109.54,14133600041.0
2005-06-13 20:00:00,109.542,109.62,109.469,109.614,15207800024.0
2005-06-13 20:15:00,109.609,109.64,109.549,109.64,13993899978.0
2005-06-13 20:30:00,109.65,109.65,109.543,109.573,12277699971.0
2005-06-13 20:45:00,109.561,109.59,109.494,109.57,20622200023.0
2005-06-13 21:00:00,109.539,109.551,109.472,109.49,14171999967.0
2005-06-13 21:15:00,109.506,109.513,109.454,109.477,18925099995.0
2005-06-13 21:30:00,109.483,109.519,109.436,109.479,9687500011.0
2005-06-13 21:45:00,109.484,109.524,109.441,109.482,7151200010.0
2005-06-13 22:00:00,109.496,109.496,109.419,109.463,6384399993.0
2005-06-13 22:15:00,109.467,109.506,109.433,109.494,5788599990.0
2005-06-13 22:30:00,109.504,109.538,109.458,109.524,5708700005.0
2005-06-13 22:45:00,109.5,109.549,109.462,109.502,5654499986.0
2005-06-13 23:00:00,109.513,109.549,109.467,109.512,3866300004.0
2005-06-13 23:15:00,109.513,109.56,109.466,109.525,4329100008.0
2005-06-13 23:30:00,109.526,109.557,109.472,109.523,3380699984.0
2005-06-13 23:45:00,109.535,109.535,109.446,109.513,3136699998.0
2005-06-14 00:00:00,109.523,109.523,109.451,109.467,3354300008.0
2005-06-14 00:15:00,109.483,109.495,109.412,109.437,3593800018.0
2005-06-14 00:30:00,109.44,109.467,109.396,109.443,3853699994.0
2005-06-14 00:45:00,109.445,109.461,109.378,109.407,3246799999.0
2005-06-14 01:00:00,109.425,109.51,109.379,109.503,4206899986.0
2005-06-14 01:15:00,109.512,109.554,109.458,109.506,3605400025.0
2005-06-14 01:30:00,109.495,109.527,109.42,109.451,3812600000.0
2005-06-14 01:45:00,109.448,109.569,109.44,109.569,3674299994.0
2005-06-14 02:00:00,109.57,109.57,109.412,109.435,3519499999.0
2005-06-14 02:15:00,109.428,109.455,109.36,109.384,3529400007.0
2005-06-14 02:30:00,109.4,109.403,109.294,109.341,3750199970.0
2005-06-14 02:45:00,109.335,109.481,109.309,109.47,3488199991.0
2005-06-14 03:00:00,109.47,109.539,109.389,109.402,3377100027.0
2005-06-14 03:15:00,109.433,109.485,109.401,109.442,3501000000.0
2005-06-14 03:30:00,109.43,109.453,109.327,109.418,3163299980.0
2005-06-14 03:45:00,109.403,109.419,109.345,109.395,3681800017.0
2005-06-14 04:00:00,109.402,109.421,109.355,109.406,3641899991.0
2005-06-14 04:15:00,109.381,109.457,109.344,109.392,3781900016.0
2005-06-14 04:30:00,109.425,109.436,109.373,109.396,3455199987.0
2005-06-14 04:45:00,109.403,109.439,109.365,109.381,3923699976.0
2005-06-14 05:00:00,109.387,109.426,109.353,109.408,4062999992.0
2005-06-14 05:15:00,109.385,109.398,109.316,109.38,3997199993.0
2005-06-14 05:30:00,109.372,109.402,109.321,109.369,3509199990.0
2005-06-14 05:45:00,109.366,109.379,109.302,109.327,3204200024.0
2005-06-14 06:00:00,109.345,109.356,109.265,109.318,3572699988.0
2005-06-14 06:15:00,109.301,109.346,109.276,109.281,3678700009.0
2005-06-14 06:30:00,109.322,109.334,109.262,109.333,3284900008.0
2005-06-14 06:45:00,109.315,109.341,109.265,109.326,3480100002.0
2005-06-14 07:00:00,109.321,109.379,109.268,109.353,3089800012.0
2005-06-14 07:15:00,109.38,109.405,109.311,109.396,3423999986.0
2005-06-14 07:30:00,109.401,109.451,109.374,109.404,3506099991.0
2005-06-14 07:45:00,109.418,109.433,109.328,109.416,3793499994.0
2005-06-14 08:00:00,109.39,109.406,109.265,109.31,3212800005.0
2005-06-14 08:15:00,109.335,109.422,109.321,109.374,3433399994.0
2005-06-14 08:30:00,109.358,109.417,109.31,109.355,4114500039.0
2005-06-14 08:45:00,109.346,109.365,109.213,109.227,3918599984.0
2005-06-14 09:00:00,109.24,109.329,109.24,109.249,3568599982.0
2005-06-14 09:15:00,109.24,109.267,109.18,109.207,2952599995.0
2005-06-14 09:30:00,109.217,109.297,109.197,109.221,3590400013.0
2005-06-14 09:45:00,109.235,109.318,109.158,109.271,4157099992.0
2005-06-14 10:00:00,109.3,109.327,109.226,109.272,4185499980.0
2005-06-14 10:15:00,109.318,109.318,109.208,109.248,3903499991.0
2005-06-14 10:30:00,109.288,109.319,109.23,109.287,3604400014.0
2005-06-14 10:45:00,109.312,109.319,109.21,109.278,3013700002.0
2005-06-14 11:00:00,109.286,109.323,109.22,109.318,3523400027.0
2005-06-14 11:15:00,109.302,109.304,109.186,109.205,3280499993.0
2005-06-14 11:30:00,109.225,109.279,109.194,109.245,3488299981.0
2005-06-14 11:45:00,109.268,109.271,109.167,109.217,3637399993.0
2005-06-14 12:00:00,109.255,109.277,109.203,109.238,3614200006.0
2005-06-14 12:15:00,109.267,109.308,109.219,109.292,4098000022.0
2005-06-14 12:30:00,109.281,109.317,109.143,109.183,3403599990.0
2005-06-14 12:45:00,109.198,109.24,109.155,109.235,3931899979.0
2005-06-14 13:00:00,109.232,109.248,109.177,109.246,4208199995.0
2005-06-14 13:15:00,109.233,109.285,109.179,109.192,3323699987.0
2005-06-14 13:30:00,109.182,109.249,109.181,109.209,3586700014.0
2005-06-14 13:45:00,109.175,109.321,109.175,109.289,3776500021.0
2005-06-14 14:00:00,109.29,109.322,109.223,109.245,3495400015.0
2005-06-14 14:15:00,109.251,109.283,109.149,109.254,3831899998.0
2005-06-14 14:30:00,109.212,109.226,109.084,109.104,3617300017.0
2005-06-14 14:45:00,109.11,109.149,109.046,109.126,3201200014.0
2005-06-14 15:00:00,109.115,109.393,109.112,109.366,3261899985.0
2005-06-14 15:15:00,109.372,109.385,109.226,109.307,3484199998.0
2005-06-14 15:30:00,109.322,109.479,109.296,109.421,3423300014.0
2005-06-14 15:45:00,109.413,109.437,109.371,109.409,3034799998.0
2005-06-14 16:00:00,109.43,109.43,109.306,109.365,3469200014.0
2005-06-14 16:15:00,109.36,109.393,109.234,109.252,4018199988.0
2005-06-14 16:30:00,109.26,109.352,109.212,109.307,3572799964.0
2005-06-14 16:45:00,109.323,109.353,109.255,109.28,3568899992.0
2005-06-14 17:00:00,109.273,109.379,109.254,109.367,3441399982.0
2005-06-14 17:15:00,109.377,109.398,109.292,109.331,3944599993.0
2005-06-14 17:30:00,109.34,109.345,109.27,109.298,3626099997.0
2005-06-14 17:45:00,109.29,109.399,109.279,109.344,3919100001.0
2005-06-14 18:00:00,109.369,109.5,109.369,109.45,27890300059.0
2005-06-14 18:15:00,109.46,109.471,109.364,109.4,24020900039.0
2005-06-14 18:30:00,109.39,109.454,109.356,109.378,20292600019.0
2005-06-14 18:45:00,109.378,109.423,109.311,109.363,19676200048.0
2005-06-14 19:00:00,109.349,109.382,109.298,109.332,12614999995.0
2005-06-14 19:15:00,109.338,109.353,109.269,109.305,16805000001.0
2005-06-14 19:30:00,109.32,109.355,109.279,109.327,14008200005.0
2005-06-14 19:45:00,109.307,109.334,109.255,109.294,14035399992.0
2005-06-14 20:00:00,109.326,109.36,109.269,109.344,14238000008.0
2005-06-14 20:15:00,109.345,109.378,109.29,109.35,17240800005.0
2005-06-14 20:30:00,109.34,109.401,109.284,109.372,18250200033.0
2005-06-14 20:45:00,109.362,109.4,109.324,109.4,19315400030.0
2005-06-14 21:00:00,109.408,109.428,109.346,109.382,13617900018.0
2005-06-14 21:15:00,109.382,109.423,109.365,109.394,19569800011.0
2005-06-14 21:30:00,109.417,109.465,109.382,109.447,9812299998.0
2005-06-14 21:45:00,109.445,109.476,109.403,109.448,7472899995.0
2005-06-14 22:00:00,109.448,109.498,109.419,109.445,7535899995.0
2005-06-14 22:15:00,109.445,109.522,109.438,109.487,4868400008.0
2005-06-14 22:30:00,109.483,109.519,109.424,109.448,5661099991.0
2005-06-14 22:45:00,109.468,109.488,109.436,109.452,4904100023.0
2005-06-14 23:00:00,109.458,109.493,109.442,109.479,3478800006.0
2005-06-14 23:15:00,109.485,109.499,109.441,109.451,3359000002.0
2005-06-14 23:30:00,109.45,109.49,109.425,109.449,3552400007.0
2005-06-14 23:45:00,109.455,109.477,109.394,109.404,3561800012.0
2005-06-15 00:00:00,109.413,109.436,109.351,109.366,3413600002.0
2005-06-15 00:15:00,109.35,109.391,109.336,109.379,3777699998.0
2005-06-15 00:30:00,109.366,109.395,109.331,109.361,4043099997.0
2005-06-15 00:45:00,109.362,109.426,109.351,109.409,4299400011.0
2005-06-15 01:00:00,109.393,109.424,109.367,109.401,3974200010.0
2005-06-15 01:15:00,109.39,109.497,109.373,109.487,3065199998.0
2005-06-15 01:30:00,109.47,109.487,109.394,109.402,3942800002.0
2005-06-15 01:45:00,109.41,109.435,109.355,109.388,3977299999.0
2005-06-15 02:00:00,109.388,109.429,109.364,109.368,4313600025.0
2005-06-15 02:15:00,109.388,109.434,109.365,109.406,3518799988.0
2005-06-15 02:30:00,109.402,109.453,109.358,109.432,3890099993.0
2005-06-15 02:45:00,109.428,109.468,109.406,109.445,3513599995.0
2005-06-15 03:00:00,109.428,109.442,109.364,109.405,3803499997.0
2005-06-15 03:15:00,109.428,109.441,109.317,109.35,3755500005.0
2005-06-15 03:30:00,109.322,109.36,109.305,109.339,4067500016.0
2005-06-15 03:45:00,109.35,109.353,109.274,109.295,3728400005.0
2005-06-15 04:00:00,109.307,109.354,109.284,109.314,4056799970.0
2005-06-15 04:15:00,109.322,109.326,109.257,109.292,3955099999.0
2005-06-15 04:30:00,109.285,109.372,109.285,109.356,3844600003.0
2005-06-15 04:45:00,109.367,109.381,109.297,109.343,3958400010.0
2005-06-15 05:00:00,109.35,109.367,109.271,109.293,3787099979.0
2005-06-15 05:15:00,109.286,109.319,109.227,109.258,3242400004.0
2005-06-15 05:30:00,109.264,109.266,109.206,109.243,4029300004.0
2005-06-15 05:45:00,109.237,109.274,109.2,109.249,4004500013.0
2005-06-15 06:00:00,109.245,109.264,109.19,109.203,3781600026.0
2005-06-15 06:15:00,109.205,109.223,109.166,109.191,4013099983.0
2005-06-15 06:30:00,109.178,109.247,109.141,109.205,3259299996.0
2005-06-15 06:45:00,109.218,109.25,109.18,109.219,3931699995.0
2005-06-15 07:00:00,109.213,109.24,109.194,109.223,3445000008.0
2005-06-15 07:15:00,109.237,109.248,109.19,109.218,3932799984.0
2005-06-15 07:30:00,109.198,109.24,109.148,109.18,4116800004.0
2005-06-15 07:45:00,109.16,109.214,109.145,109.169,3733699998.0
2005-06-15 08:00:00,109.155,109.199,109.132,109.157,3263500000.0
2005-06-15 08:15:00,109.178,109.264,109.15,109.242,4030700004.0
2005-06-15 08:30:00,109.258,109.261,109.129,109.201,3744400008.0
2005-06-15 08:45:00,109.19,109.229,109.137,109.206,3839200006.0
2005-06-15 09:00:00,109.206,109.23,109.152,109.2,3555299995.0
2005-06-15 09:15:00,109.2,109.238,109.166,109.201,3586599987.0
2005-06-15 09:30:00,109.212,109.224,109.158,109.158,3787800011.0
2005-06-15 09:45:00,109.168,109.207,109.131,109.138,3759600027.0
2005-06-15 10:00:00,109.15,109.236,109.137,109.201,3870999997.0
2005-06-15 10:15:00,109.208,109.281,109.201,109.244,4078000024.0
2005-06-15 10:30:00,109.249,109.297,109.242,109.258,3300399998.0
2005-06-15 10:45:00,109.255,109.324,109.222,109.291,3665500011.0
2005-06-15 11:00:00,109.305,109.36,109.269,109.36,3828100014.0
2005-06-15 11:15:00,109.363,109.366,109.297,109.351,3533500009.0
2005-06-15 11:30:00,109.37,109.406,109.332,109.367,3453700017.0
2005-06-15 11:45:00,109.38,109.443,109.353,109.43,3911400014.0
2005-06-15 12:00:00,109.416,109.438,109.352,109.426,3455900003.0
2005-06-15 12:15:00,109.432,109.443,109.353,109.364,3853099981.0
2005-06-15 12:30:00,109.356,109.418,109.325,109.403,3205599994.0
2005-06-15 12:45:00,109.4,109.445,109.349,109.364,4398900010.0
2005-06-15 13:00:00,109.368,109.407,109.345,109.356,3665100005.0
2005-06-15 13:15:00,109.383,109.393,109.338,109.365,3612400018.0
2005-06-15 13:30:00,109.36,109.375,109.281,109.315,4367700009.0
2005-06-15 13:45:00,109.327,109.385,109.298,109.356,3874900002.0
2005-06-15 14:00:00,109.348,109.388,109.298,109.385,3214399974.0
2005-06-15 14:15:00,109.4,109.556,109.399,109.512,3454899994.0
2005-06-15 14:30:00,109.52,109.567,109.414,109.553,3351799982.0
2005-06-15 14:45:00,109.559,109.674,109.552,109.599,2964200020.0
2005-06-15 15:00:00,109.588,109.706,109.454,109.655,3258999988.0
2005-06-15 15:15:00,109.664,109.712,109.459,109.471,3318500007.0
2005-06-15 15:30:00,109.46,109.471,109.194,109.333,3643200015.0
2005-06-15 15:45:00,109.335,109.335,109.25,109.33,3428100011.0
2005-06-15 16:00:00,109.355,109.469,109.344,109.371,3684100022.0
2005-06-15 16:15:00,109.348,109.433,109.341,109.392,3095199992.0
2005-06-15 16:30:00,109.395,109.409,109.262,109.315,3889300026.0
2005-06-15 16:45:00,109.318,109.319,109.241,109.316,3785699983.0
2005-06-15 17:00:00,109.32,109.423,109.293,109.383,4387600003.0
2005-06-15 17:15:00,109.39,109.438,109.342,109.368,3642199987.0
2005-06-15 17:30:00,109.357,109.407,109.327,109.358,3318000001.0
2005-06-15 17:45:00,109.317,109.397,109.294,109.31,3866000013.0
2005-06-15 18:00:00,109.317,109.36,109.295,109.35,28884299998.0
2005-06-15 18:15:00,109.34,109.35,109.2,109.26,25903099877.0
2005-06-15 18:30:00,109.255,109.271,109.157,109.185,22802200032.0
2005-06-15 18:45:00,109.209,109.221,109.151,109.183,19472100037.0
2005-06-15 19:00:00,109.192,109.274,109.163,109.244,13994800041.0
2005-06-15 19:15:00,109.252,109.289,109.208,109.235,19165000014.0
2005-06-15 19:30:00,109.253,109.293,109.209,109.235,13953100005.0
2005-06-15 19:45:00,109.263,109.269,109.171,109.22,13594300020.0
2005-06-15 20:00:00,109.23,109.246,109.146,109.185,14990999990.0
2005-06-15 20:15:00,109.178,109.248,109.172,109.24,14814700011.0
2005-06-15 20:30:00,109.21,109.271,109.184,109.222,15260500039.0
2005-06-15 20:45:00,109.222,109.32,109.187,109.29,19417400020.0
2005-06-15 21:00:00,109.275,109.305,109.187,109.228,12551600020.0
2005-06-15 21:15:00,109.218,109.247,109.169,109.197,18591599969.0
2005-06-15 21:30:00,109.2,109.237,109.171,109.221,9529300010.0
2005-06-15 21:45:00,109.22,109.22,109.144,109.184,7424899983.0
2005-06-15 22:00:00,109.2,109.247,109.171,109.205,7449999994.0
2005-06-15 22:15:00,109.184,109.228,109.171,109.192,5355400006.0
2005-06-15 22:30:00,109.205,109.209,109.15,109.19,5499699997.0
2005-06-15 22:45:00,109.189,109.189,109.129,109.148,5455099985.0
2005-06-15 23:00:00,109.187,109.216,109.134,109.191,3892000001.0
2005-06-15 23:15:00,109.181,109.215,109.136,109.141,3620700026.0
2005-06-15 23:30:00,109.171,109.188,109.124,109.161,3658499995.0
2005-06-15 23:45:00,109.147,109.181,109.115,109.15,3790000004.0
2005-06-16 00:00:00,109.163,109.183,109.128,109.164,3570699999.0
2005-06-16 00:15:00,109.165,109.194,109.091,109.183,3499699998.0
2005-06-16 00:30:00,109.182,109.215,109.143,109.146,3919099999.0
2005-06-16 00:45:00,109.145,109.195,109.135,109.178,3588100004.0
2005-06-16 01:00:00,109.163,109.217,109.145,109.18,3247599998.0
2005-06-16 01:15:00,109.148,109.201,109.136,109.171,3247399994.0
2005-06-16 01:30:00,109.175,109.199,109.136,109.154,3837299993.0
2005-06-16 01:45:00,109.158,109.212,109.123,109.133,3493899991.0
2005-06-16 02:00:00,109.15,109.221,109.141,109.204,4536500035.0
2005-06-16 02:15:00,109.188,109.291,109.177,109.245,3550899993.0
2005-06-16 02:30:00,109.255,109.279,109.186,109.215,4138600012.0
2005-06-16 02:45:00,109.205,109.272,108.896,109.261,4109300009.0
2005-06-16 03:00:00,109.248,109.281,109.204,109.248,3388600011.0
2005-06-16 03:15:00,109.255,109.3,109.245,109.275,3640599994.0
2005-06-16 03:30:00,109.267,109.314,109.243,109.268,3984599999.0
2005-06-16 03:45:00,109.243,109.259,109.166,109.173,3451099995.0
2005-06-16 04:00:00,109.193,109.219,109.158,109.201,3870600000.0
2005-06-16 04:15:00,109.202,109.241,109.18,109.213,3802500010.0
2005-06-16 04:30:00,109.208,109.244,109.188,109.204,3891300019.0
2005-06-16 04:45:00,109.198,109.249,109.181,109.236,3794900000.0
2005-06-16 05:00:00,109.242,109.324,109.226,109.3,3406500020.0
2005-06-16 05:15:00,109.276,109.317,109.237,109.254,3801500018.0
2005-06-16 05:30:00,109.25,109.291,109.228,109.28,4094600002.0
2005-06-16 05:45:00,109.261,109.394,109.243,109.324,3185100013.0
2005-06-16 06:00:00,109.34,109.363,109.296,109.315,3584799998.0
2005-06-16 06:15:00,109.322,109.384,109.311,109.373,3567699996.0
2005-06-16 06:30:00,109.35,109.402,109.334,109.361,3954600004.0
2005-06-16 06:45:00,109.342,109.366,109.293,109.321,3930999992.0
2005-06-16 07:00:00,109.313,109.347,109.284,109.322,3923900000.0
2005-06-16 07:15:00,109.328,109.35,109.274,109.295,3637500018.0
2005-06-16 07:30:00,109.292,109.314,109.251,109.265,3936400002.0
2005-06-16 07:45:00,109.27,109.359,109.251,109.318,3753900009.0
2005-06-16 08:00:00,109.3,109.351,109.26,109.33,3928899997.0
2005-06-16 08:15:00,109.34,109.34,109.267,109.296,2874799999.0
2005-06-16 08:30:00,109.278,109.324,109.247,109.295,3703000003.0
2005-06-16 08:45:00,109.298,109.317,109.23,109.247,3243000010.0
2005-06-16 09:00:00,109.253,109.301,109.224,109.29,3349799995.0
2005-06-16 09:15:00,109.253,109.284,109.214,109.259,3525300003.0
2005-06-16 09:30:00,109.274,109.344,109.236,109.279,3961599992.0
2005-06-16 09:45:00,109.292,109.348,109.276,109.31,3749699991.0
2005-06-16 10:00:00,109.302,109.36,109.284,109.319,3862399987.0
2005-06-16 10:15:00,109.318,109.401,109.29,109.305,3672900009.0
2005-06-16 10:30:00,109.307,109.399,109.292,109.308,4357999996.0
2005-06-16 10:45:00,109.325,109.352,109.23,109.276,3507199999.0
2005-06-16 11:00:00,109.303,109.326,109.202,109.215,4138600026.0
2005-06-16 11:15:00,109.212,109.27,109.196,109.223,3610100011.0
2005-06-16 11:30:00,109.245,109.301,109.149,109.199,3597399990.0
2005-06-16 11:45:00,109.222,109.272,109.177,109.242,4514000031.0
2005-06-16 12:00:00,109.237,109.247,109.165,109.213,3945799993.0
2005-06-16 12:15:00,109.243,109.248,109.082,109.123,3295999985.0
2005-06-16 12:30:00,109.112,109.148,109.033,109.082,3242200022.0
2005-06-16 12:45:00,109.098,109.161,108.918,109.147,4183800006.0
2005-06-16 13:00:00,109.142,109.205,109.129,109.158,3570099994.0
2005-06-16 13:15:00,109.165,109.195,108.912,109.015,2967299998.0
2005-06-16 13:30:00,109.02,109.16,109.015,109.141,3678999991.0
2005-06-16 13:45:00,109.14,109.19,109.119,109.129,3712300020.0
2005-06-16 14:00:00,109.126,109.168,109.098,109.145,3595700017.0
2005-06-16 14:15:00,109.155,109.173,109.06,109.093,4436800007.0
2005-06-16 14:30:00,109.085,109.134,108.961,108.961,3902699997.0
2005-06-16 14:45:00,108.948,108.948,108.758,108.764,2946400001.0
2005-06-16 15:00:00,108.788,108.802,108.689,108.767,3741799997.0
2005-06-16 15:15:00,108.772,108.802,108.657,108.778,3903300002.0
2005-06-16 15:30:00,108.795,108.928,108.752,108.89,3962700015.0
2005-06-16 15:45:00,108.906,109.13,108.84,109.029,3614499994.0
2005-06-16 16:00:00,109.034,109.058,108.932,109.007,3691899998.0
2005-06-16 16:15:00,109.013,109.311,108.983,109.237,3617600012.0
2005-06-16 16:30:00,109.252,109.278,109.045,109.175,3765999989.0
2005-06-16 16:45:00,109.178,109.2,109.047,109.062,3697200005.0
2005-06-16 17:00:00,109.067,109.134,109.023,109.114,3237199986.0
2005-06-16 17:15:00,109.118,109.191,109.05,109.05,3558399997.0
2005-06-16 17:30:00,109.05,109.173,108.991,109.149,3354399991.0
2005-06-16 17:45:00,109.097,109.152,109.045,109.072,3594200020.0
2005-06-16 18:00:00,109.071,109.1,108.96,108.97,23826100029.0
2005-06-16 18:15:00,108.99,108.99,108.902,108.93,27509000017.0
2005-06-16 18:30:00,108.926,109.001,108.898,108.961,20972199989.0
2005-06-16 18:45:00,108.985,109.034,108.949,109.008,21134400025.0
2005-06-16 19:00:00,109.03,109.05,108.963,109.022,15628799933.0
2005-06-16 19:15:00,109.023,109.137,109.006,109.062,18052900043.0
2005-06-16 19:30:00,109.072,109.151,109.024,109.079,14804700001.0
2005-06-16 19:45:00,109.083,109.109,108.992,109.025,13227900010.0
2005-06-16 20:00:00,109.03,109.038,108.971,108.995,14780500040.0
2005-06-16 20:15:00,108.998,109.029,108.944,108.96,17517199971.0
2005-06-16 20:30:00,108.949,109.031,108.902,109.025,15694900011.0
2005-06-16 20:45:00,109.014,109.05,108.967,109.04,18307600016.0
2005-06-16 21:00:00,109.027,109.034,108.936,108.98,12891500036.0
2005-06-16 21:15:00,108.986,109.014,108.916,108.979,18443800039.0
2005-06-16 21:30:00,108.989,108.998,108.931,108.955,8158099992.0
2005-06-16 21:45:00,108.955,108.987,108.917,108.949,7271600011.0
2005-06-16 22:00:00,108.938,108.972,108.877,108.909,7633799993.0
2005-06-16 22:15:00,108.908,108.941,108.859,108.916,5657099994.0
2005-06-16 22:30:00,108.923,108.948,108.873,108.899,6162999985.0
2005-06-16 22:45:00,108.907,108.928,108.849,108.854,5206899976.0
2005-06-16 23:00:00,108.892,108.914,108.857,108.905,4085100027.0
2005-06-16 23:15:00,108.908,108.953,108.888,108.903,3624599982.0
2005-06-16 23:30:00,108.933,108.957,108.893,108.934,3647599997.0
2005-06-16 23:45:00,108.93,108.957,108.884,108.884,4019699985.0
2005-06-17 00:00:00,108.879,108.942,108.868,108.92,3847499987.0
2005-06-17 00:15:00,108.905,108.954,108.869,108.931,3314199985.0
2005-06-17 00:30:00,108.943,108.965,108.903,108.951,3123999999.0
2005-06-17 00:45:00,108.947,108.98,108.92,108.964,3286200024.0
2005-06-17 01:00:00,108.99,108.993,108.925,108.957,3410100027.0
2005-06-17 01:15:00,108.96,109.008,108.88,108.897,3316599989.0
2005-06-17 01:30:00,108.895,108.936,108.883,108.9,3474999990.0
2005-06-17 01:45:00,108.904,108.953,108.747,108.755,3810300014.0
2005-06-17 02:00:00,108.755,108.881,108.748,108.881,4087599990.0
2005-06-17 02:15:00,108.848,108.883,108.812,108.873,4158600011.0
2005-06-17 02:30:00,108.849,108.89,108.823,108.88,3719700004.0
2005-06-17 02:45:00,108.875,108.936,108.816,108.834,3580499998.0
2005-06-17 03:00:00,108.842,108.918,108.825,108.902,3668399996.0
2005-06-17 03:15:00,108.922,108.929,108.841,108.863,3824500000.0
2005-06-17 03:30:00,108.845,108.899,108.841,108.881,3927999985.0
2005-06-17 03:45:00,108.885,108.962,108.865,108.918,3503099989.0
2005-06-17 04:00:00,108.928,108.963,108.897,108.914,3813700006.0
2005-06-17 04:15:00,108.928,108.95,108.9,108.912,3524200001.0
2005-06-17 04:30:00,108.898,108.945,108.888,108.926,3518300014.0
2005-06-17 04:45:00,108.915,108.938,108.886,108.908,3512500004.0
2005-06-17 05:00:00,108.893,108.947,108.884,108.943,4046500001.0
2005-06-17 05:15:00,108.906,108.952,108.883,108.892,3627199983.0
2005-06-17 05:30:00,108.894,108.933,108.862,108.906,3458199996.0
2005-06-17 05:45:00,108.914,108.946,108.885,108.907,2879500001.0
2005-06-17 06:00:00,108.922,108.947,108.889,108.925,3699700016.0
2005-06-17 06:15:00,108.935,108.945,108.89,108.931,3577000009.0
2005-06-17 06:30:00,108.917,108.946,108.893,108.917,3737000008.0
2005-06-17 06:45:00,108.922,108.952,108.9,108.941,3657300003.0
2005-06-17 07:00:00,108.938,108.974,108.917,108.94,3470799988.0
2005-06-17 07:15:00,108.955,108.99,108.93,108.945,3152500005.0
2005-06-17 07:30:00,108.948,108.982,108.914,108.935,3738900005.0
2005-06-17 07:45:00,108.94,108.987,108.911,108.975,3939699987.0
2005-06-17 08:00:00,108.946,109.021,108.943,108.965,3089600027.0
2005-06-17 08:15:00,108.989,109.062,108.962,109.037,3750400008.0
2005-06-17 08:30:00,109.05,109.062,108.957,108.967,4167699998.0
2005-06-17 08:45:00,108.956,108.998,108.924,108.936,3526300000.0
2005-06-17 09:00:00,108.955,108.975,108.887,108.895,4203100009.0
2005-06-17 09:15:00,108.902,108.931,108.864,108.864,3197799989.0
2005-06-17 09:30:00,108.85,108.902,108.814,108.877,4152400017.0
2005-06-17 09:45:00,108.895,108.923,108.804,108.859,4083900018.0
2005-06-17 10:00:00,108.847,108.944,108.83,108.916,3726300015.0
2005-06-17 10:15:00,108.925,108.947,108.881,108.922,3833200004.0
2005-06-17 10:30:00,108.947,108.98,108.89,108.952,2842299986.0
2005-06-17 10:45:00,108.925,109.008,108.91,108.99,3744700006.0
2005-06-17 11:00:00,108.983,109.085,108.964,109.014,3327400000.0
2005-06-17 11:15:00,109.017,109.074,108.966,108.981,3313500003.0
2005-06-17 11:30:00,108.985,109.056,108.985,109.023,3057399995.0
2005-06-17 11:45:00,109.014,109.036,108.943,108.979,3639700008.0
2005-06-17 12:00:00,109.005,109.01,108.886,108.89,3645300007.0
2005-06-17 12:15:00,108.935,108.978,108.861,108.925,3991599992.0
2005-06-17 12:30:00,108.932,108.977,108.848,108.878,3353200009.0
2005-06-17 12:45:00,108.89,108.979,108.859,108.966,4312599993.0
2005-06-17 13:00:00,108.972,108.982,108.825,108.829,3222200008.0
2005-06-17 13:15:00,108.825,108.881,108.797,108.797,3261399997.0
2005-06-17 13:30:00,108.79,108.87,108.787,108.823,3983400017.0
2005-06-17 13:45:00,108.82,108.868,108.743,108.793,3197700031.0
2005-06-17 14:00:00,108.777,108.803,108.73,108.773,3679799989.0
2005-06-17 14:15:00,108.767,108.833,108.745,108.809,3827900019.0
2005-06-17 14:30:00,108.783,108.959,108.603,108.605,3192599998.0
2005-06-17 14:45:00,108.615,108.823,108.604,108.775,4050999989.0
2005-06-17 15:00:00,108.767,108.868,108.744,108.854,3923100003.0
2005-06-17 15:15:00,108.848,108.93,108.84,108.887,3215699999.0
2005-06-17 15:30:00,108.89,108.918,108.856,108.862,3728999990.0
2005-06-17 15:45:00,108.863,108.974,108.855,108.974,4467399987.0
2005-06-17 16:00:00,108.963,108.963,108.826,108.866,3799800015.0
2005-06-17 16:15:00,108.858,108.936,108.8,108.833,3722599986.0
2005-06-17 16:30:00,108.84,109.012,108.81,108.999,3695500007.0
2005-06-17 16:45:00,108.995,109.027,108.847,108.953,3947299982.0
2005-06-17 17:00:00,108.953,108.992,108.873,108.874,4250900012.0
2005-06-17 17:15:00,108.88,108.913,108.787,108.892,3055700000.0
2005-06-17 17:30:00,108.881,108.934,108.823,108.856,3620399999.0
2005-06-17 17:45:00,108.843,108.86,108.779,108.814,3107400009.0
2005-06-17 18:00:00,108.801,108.854,108.783,108.85,22425600090.0
2005-06-17 18:15:00,108.84,108.874,108.787,108.845,21675200096.0
2005-06-17 18:30:00,108.821,108.863,108.789,108.828,22407300079.0
2005-06-17 18:45:00,108.821,108.848,108.765,108.822,21198700016.0
2005-06-17 19:00:00,108.823,108.872,108.799,108.826,14043300006.0
2005-06-17 19:15:00,108.834,108.877,108.803,108.875,18441800001.0
2005-06-17 19:30:00,108.842,108.89,108.803,108.858,14528299998.0
2005-06-17 19:45:00,108.853,108.897,108.802,108.835,14151999995.0
2005-06-17 20:00:00,108.84,108.844,108.616,108.653,13942900044.0
2005-06-17 20:15:00,108.655,108.739,108.63,108.696,14925999959.0
2005-06-17 20:30:00,108.69,108.726,108.624,108.645,13490799955.0
2005-06-17 20:45:00,108.69,108.69,108.615,108.65,16909799995.0
2005-06-17 21:00:00,108.66,108.679,108.608,108.645,13050600031.0
2005-06-17 21:15:00,108.652,108.687,108.61,108.618,18675299970.0
2005-06-17 21:30:00,108.628,108.669,108.582,108.645,9538700031.0
2005-06-17 21:45:00,108.643,108.675,108.605,108.63,7063900003.0
2005-06-17 22:00:00,108.614,108.672,108.505,108.505,6766599999.0
2005-06-17 22:15:00,108.532,108.572,108.48,108.526,5140100030.0
2005-06-17 22:30:00,108.52,108.592,108.507,108.582,6383899997.0
2005-06-17 22:45:00,108.587,108.617,108.519,108.557,5221600001.0
2005-06-19 23:00:00,108.527,108.814,108.527,108.787,3966800016.0
2005-06-19 23:15:00,108.788,108.801,108.729,108.783,3481100011.0
2005-06-19 23:30:00,108.776,108.837,108.763,108.782,4124800022.0
2005-06-19 23:45:00,108.805,108.931,108.793,108.884,3797800002.0
2005-06-20 00:00:00,108.915,108.97,108.87,108.87,3102499980.0
2005-06-20 00:15:00,108.89,108.989,108.89,108.949,3681299994.0
2005-06-20 00:30:00,108.975,108.989,108.885,108.912,3606100005.0
2005-06-20 00:45:00,108.878,108.915,108.809,108.844,3867799994.0
2005-06-20 01:00:00,108.857,108.923,108.834,108.868,3496099977.0
2005-06-20 01:15:00,108.89,108.896,108.79,108.818,3507399996.0
2005-06-20 01:30:00,108.798,108.89,108.783,108.84,3668999997.0
2005-06-20 01:45:00,108.848,108.88,108.802,108.858,3892699995.0
2005-06-20 02:00:00,108.868,108.905,108.806,108.857,4023999987.0
2005-06-20 02:15:00,108.87,108.926,108.833,108.853,3830600001.0
2005-06-20 02:30:00,108.872,108.882,108.804,108.845,3709000008.0
2005-06-20 02:45:00,108.872,108.9,108.789,108.79,4097299993.0
2005-06-20 03:00:00,108.814,108.828,108.666,108.682,3678599993.0
2005-06-20 03:15:00,108.685,108.719,108.319,108.705,3617099992.0
2005-06-20 03:30:00,108.687,108.695,108.625,108.659,3698300000.0
2005-06-20 03:45:00,108.658,108.742,108.64,108.717,3338000006.0
2005-06-20 04:00:00,108.725,108.744,108.674,108.728,3540000000.0
2005-06-20 04:15:00,108.703,108.744,108.652,108.719,3801299998.0
2005-06-20 04:30:00,108.706,108.757,108.677,108.713,3201100012.0
2005-06-20 04:45:00,108.712,108.76,108.69,108.722,3383100006.0
2005-06-20 05:00:00,108.715,108.734,108.669,108.681,3634399983.0
2005-06-20 05:15:00,108.676,108.711,108.647,108.667,3575599972.0
2005-06-20 05:30:00,108.658,108.699,108.614,108.678,4142500001.0
2005-06-20 05:45:00,108.682,108.695,108.645,108.674,3564500002.0
2005-06-20 06:00:00,108.683,108.715,108.631,108.677,3681200009.0
2005-06-20 06:15:00,108.682,108.729,108.654,108.704,3186599997.0
2005-06-20 06:30:00,108.712,108.736,108.668,108.711,3702000008.0
2005-06-20 06:45:00,108.71,108.765,108.695,108.75,3263500007.0
2005-06-20 07:00:00,108.75,108.817,108.732,108.81,3994000016.0
2005-06-20 07:15:00,108.803,108.836,108.753,108.831,3801899994.0
2005-06-20 07:30:00,108.848,108.857,108.785,108.814,3221399999.0
2005-06-20 07:45:00,108.815,108.846,108.745,108.796,3755800027.0
2005-06-20 08:00:00,108.798,108.86,108.69,108.69,3223600009.0
2005-06-20 08:15:00,108.695,108.716,108.659,108.68,3595499999.0
2005-06-20 08:30:00,108.665,108.791,108.661,108.78,4429799994.0
2005-06-20 08:45:00,108.775,108.819,108.742,108.771,3232200001.0
2005-06-20 09:00:00,108.782,108.833,108.769,108.797,3553200007.0
2005-06-20 09:15:00,108.765,108.781,108.694,108.759,3487000005.0
2005-06-20 09:30:00,108.769,108.83,108.732,108.791,3459499992.0
2005-06-20 09:45:00,108.807,108.814,108.686,108.69,3767500004.0
2005-06-20 10:00:00,108.675,108.763,108.651,108.732,4102699985.0
2005-06-20 10:15:00,108.74,108.78,108.706,108.725,4437599984.0
2005-06-20 10:30:00,108.74,108.817,108.7,108.777,3396499997.0
2005-06-20 10:45:00,108.778,108.807,108.72,108.779,4036400004.0
2005-06-20 11:00:00,108.789,108.815,108.71,108.752,3407900001.0
2005-06-20 11:15:00,108.758,108.838,108.727,108.771,3475800008.0
2005-06-20 11:30:00,108.776,108.818,108.742,108.817,3632700003.0
2005-06-20 11:45:00,108.817,108.825,108.745,108.79,3966699994.0
2005-06-20 12:00:00,108.783,108.816,108.744,108.773,3992100014.0
2005-06-20 12:15:00,108.78,108.824,108.745,108.776,3641300011.0
2005-06-20 12:30:00,108.793,108.848,108.744,108.807,3540600013.0
2005-06-20 12:45:00,108.805,108.832,108.777,108.78,4457500007.0
2005-06-20 13:00:00,108.772,108.918,108.748,108.904,3078599995.0
2005-06-20 13:15:00,108.897,108.963,108.884,108.961,4053500035.0
2005-06-20 13:30:00,108.962,109.041,108.923,109.01,3861599977.0
2005-06-20 13:45:00,109.022,109.036,108.941,108.956,4011400003.0
2005-06-20 14:00:00,108.948,109.028,108.906,108.982,3173600010.0
2005-06-20 14:15:00,108.973,108.977,108.892,108.93,3645500006.0
2005-06-20 14:30:00,108.933,109.03,108.885,109.021,3631399999.0
2005-06-20 14:45:00,109.009,109.06,108.944,108.989,3130299993.0
2005-06-20 15:00:00,108.998,109.096,108.966,109.067,3635900015.0
2005-06-20 15:15:00,109.065,109.231,109.051,109.12,3605099996.0
2005-06-20 15:30:00,109.115,109.138,109.06,109.117,3893900015.0
2005-06-20 15:45:00,109.125,109.246,109.108,109.168,3329900003.0
2005-06-20 16:00:00,109.179,109.25,109.141,109.219,2931199996.0
2005-06-20 16:15:00,109.225,109.284,109.217,109.266,3793200013.0
2005-06-20 16:30:00,109.258,109.347,109.258,109.279,3729199986.0
2005-06-20 16:45:00,109.282,109.365,109.26,109.365,3435500013.0
2005-06-20 17:00:00,109.385,109.471,109.369,109.424,3671800002.0
2005-06-20 17:15:00,109.425,109.504,109.409,109.472,3777699989.0
2005-06-20 17:30:00,109.475,109.594,109.462,109.48,3413100018.0
2005-06-20 17:45:00,109.487,109.498,109.352,109.411,3586600016.0
2005-06-20 18:00:00,109.39,109.45,109.378,109.4,25193700040.0
2005-06-20 18:15:00,109.39,109.41,109.355,109.4,23807800190.0
2005-06-20 18:30:00,109.383,109.441,109.362,109.378,18958900030.0
2005-06-20 18:45:00,109.384,109.446,109.355,109.383,21275399983.0
2005-06-20 19:00:00,109.386,109.496,109.373,109.452,14886200023.0
2005-06-20 19:15:00,109.438,109.489,109.413,109.445,15948999987.0
2005-06-20 19:30:00,109.437,109.501,109.423,109.455,14918600034.0
2005-06-20 19:45:00,109.485,109.491,109.424,109.481,13602599980.0
2005-06-20 20:00:00,109.452,109.499,109.433,109.475,14381900007.0
2005-06-20 20:15:00,109.457,109.498,109.427,109.46,15553799978.0
2005-06-20 20:30:00,109.45,109.478,109.374,109.399,13168800022.0
2005-06-20 20:45:00,109.398,109.449,109.37,109.38,16975800007.0
2005-06-20 21:00:00,109.37,109.408,109.336,109.378,12247800030.0
2005-06-20 21:15:00,109.375,109.436,109.345,109.354,17891099985.0
2005-06-20 21:30:00,109.345,109.398,109.292,109.348,10110599988.0
2005-06-20 21:45:00,109.345,109.388,109.309,109.362,7770699992.0
2005-06-20 22:00:00,109.354,109.407,109.338,109.357,7683099995.0
2005-06-20 22:15:00,109.385,109.409,109.3,109.323,5451999985.0
2005-06-20 22:30:00,109.333,109.389,109.308,109.322,5903399992.0
2005-06-20 22:45:00,109.349,109.362,109.242,109.243,5586600008.0
2005-06-20 23:00:00,109.25,109.292,109.232,109.265,3724099983.0
2005-06-20 23:15:00,109.268,109.299,109.214,109.226,3819999987.0
2005-06-20 23:30:00,109.242,109.335,109.242,109.306,3768499993.0
2005-06-20 23:45:00,109.33,109.338,109.288,109.304,3750299981.0
2005-06-21 00:00:00,109.317,109.347,109.274,109.304,2991300007.0
2005-06-21 00:15:00,109.312,109.337,109.261,109.294,3382400000.0
2005-06-21 00:30:00,109.309,109.403,109.278,109.333,3942699997.0
2005-06-21 00:45:00,109.352,109.424,109.336,109.379,3141299985.0
2005-06-21 01:00:00,109.403,109.416,109.32,109.35,3632299983.0
2005-06-21 01:15:00,109.38,109.401,109.338,109.388,3642700001.0
2005-06-21 01:30:00,109.355,109.389,109.339,109.372,3713099992.0
2005-06-21 01:45:00,109.366,109.456,109.366,109.42,3380399997.0
2005-06-21 02:00:00,109.419,109.449,109.317,109.333,4275200011.0
2005-06-21 02:15:00,109.327,109.368,109.288,109.351,3143000019.0
2005-06-21 02:30:00,109.335,109.378,109.303,109.307,3473300024.0
2005-06-21 02:45:00,109.33,109.354,109.192,109.322,4012900008.0
2005-06-21 03:00:00,109.301,109.384,109.275,109.313,4139299984.0
2005-06-21 03:15:00,109.312,109.358,109.287,109.341,3297299999.0
2005-06-21 03:30:00,109.31,109.365,109.299,109.32,3560700016.0
2005-06-21 03:45:00,109.312,109.353,109.295,109.32,3694699982.0
2005-06-21 04:00:00,109.312,109.356,109.286,109.324,3893599991.0
2005-06-21 04:15:00,109.312,109.34,109.249,109.27,3479500005.0
2005-06-21 04:30:00,109.267,109.334,109.261,109.287,3688700005.0
2005-06-21 04:45:00,109.321,109.338,109.28,109.308,3409000003.0
2005-06-21 05:00:00,109.298,109.328,109.268,109.291,3865400001.0
2005-06-21 05:15:00,109.261,109.337,109.255,109.264,4272900029.0
2005-06-21 05:30:00,109.265,109.307,109.105,109.257,3701500017.0
2005-06-21 05:45:00,109.284,109.313,109.257,109.265,3436800010.0
2005-06-21 06:00:00,109.255,109.319,109.255,109.28,3246899995.0
2005-06-21 06:15:00,109.278,109.324,109.26,109.293,3868900004.0
2005-06-21 06:30:00,109.277,109.315,109.243,109.278,4238499976.0
2005-06-21 06:45:00,109.282,109.323,109.266,109.307,3565500005.0
2005-06-21 07:00:00,109.301,109.355,109.278,109.341,3865899982.0
2005-06-21 07:15:00,109.34,109.355,109.29,109.336,3227400001.0
2005-06-21 07:30:00,109.323,109.341,109.27,109.279,3940999982.0
2005-06-21 07:45:00,109.28,109.341,109.075,109.075,3492100015.0
2005-06-21 08:00:00,109.303,109.332,109.248,109.277,4013600007.0
2005-06-21 08:15:00,109.262,109.346,109.239,109.346,3825500000.0
2005-06-21 08:30:00,109.335,109.345,109.243,109.282,3424200014.0
2005-06-21 08:45:00,109.276,109.301,109.228,109.276,3592699989.0
2005-06-21 09:00:00,109.277,109.287,109.21,109.272,4191199998.0
2005-06-21 09:15:00,109.267,109.312,109.246,109.263,3538900009.0
2005-06-21 09:30:00,109.262,109.436,109.254,109.379,4092100008.0
2005-06-21 09:45:00,109.415,109.441,109.345,109.437,3605500011.0
2005-06-21 10:00:00,109.43,109.506,109.401,109.414,3750799984.0
2005-06-21 10:15:00,109.41,109.457,109.37,109.435,3900899993.0
2005-06-21 10:30:00,109.442,109.489,109.262,109.329,3643999979.0
2005-06-21 10:45:00,109.377,109.407,109.299,109.299,3050899997.0
2005-06-21 11:00:00,109.295,109.366,109.279,109.345,3374899994.0
2005-06-21 11:15:00,109.347,109.447,109.315,109.403,3566400005.0
2005-06-21 11:30:00,109.395,109.421,109.337,109.401,3267000008.0
2005-06-21 11:45:00,109.407,109.437,109.31,109.31,4265199992.0
2005-06-21 12:00:00,109.305,109.366,109.301,109.317,4304799994.0
2005-06-21 12:15:00,109.33,109.346,109.265,109.306,4162600004.0
2005-06-21 12:30:00,109.317,109.341,109.278,109.299,3746199973.0
2005-06-21 12:45:00,109.285,109.347,109.269,109.337,4130200001.0
2005-06-21 13:00:00,109.325,109.407,109.317,109.342,3106100014.0
2005-06-21 13:15:00,109.342,109.419,109.328,109.335,3520700000.0
2005-06-21 13:30:00,109.332,109.392,109.317,109.35,3994699990.0
2005-06-21 13:45:00,109.337,109.367,109.283,109.283,4066799991.0
2005-06-21 14:00:00,109.285,109.324,109.238,109.295,3573600006.0
2005-06-21 14:15:00,109.315,109.331,109.226,109.243,4011899984.0
2005-06-21 14:30:00,109.24,109.256,109.19,109.2,3285900008.0
2005-06-21 14:45:00,109.18,109.18,109.079,109.1,3335900007.0
2005-06-21 15:00:00,109.048,109.063,108.827,108.854,3325200008.0
2005-06-21 15:15:00,108.845,108.863,108.584,108.6,3624799993.0
2005-06-21 15:30:00,108.609,108.677,108.609,108.617,3685899993.0
2005-06-21 15:45:00,108.625,108.669,108.589,108.657,3756400003.0
2005-06-21 16:00:00,108.662,108.738,108.648,108.715,3790100000.0
2005-06-21 16:15:00,108.713,108.746,108.647,108.713,3634099977.0
2005-06-21 16:30:00,108.708,108.75,108.654,108.659,3376099987.0
2005-06-21 16:45:00,108.673,108.691,108.343,108.374,3659900011.0
2005-06-21 17:00:00,108.39,108.478,108.282,108.384,3666800016.0
2005-06-21 17:15:00,108.366,108.459,108.355,108.417,3429300000.0
2005-06-21 17:30:00,108.43,108.554,108.415,108.464,3496900030.0
2005-06-21 17:45:00,108.476,108.52,108.384,108.511,3239900000.0
2005-06-21 18:00:00,108.497,108.62,108.452,108.47,27269999967.0
2005-06-21 18:15:00,108.46,108.61,108.43,108.44,29555300024.0
2005-06-21 18:30:00,108.416,108.47,108.348,108.397,23556399902.0
2005-06-21 18:45:00,108.393,108.432,108.339,108.361,21129399994.0
2005-06-21 19:00:00,108.363,108.387,108.28,108.303,14587300004.0
2005-06-21 19:15:00,108.337,108.385,108.284,108.352,18181100022.0
2005-06-21 19:30:00,108.347,108.38,108.261,108.323,15100499986.0
2005-06-21 19:45:00,108.299,108.387,108.277,108.343,14308200018.0
2005-06-21 20:00:00,108.338,108.36,108.257,108.341,14537100012.0
2005-06-21 20:15:00,108.333,108.337,108.203,108.26,14612700026.0
2005-06-21 20:30:00,108.25,108.316,108.225,108.266,17914400052.0
2005-06-21 20:45:00,108.264,108.287,108.156,108.21,19689200033.0
2005-06-21 21:00:00,108.195,108.23,108.134,108.182,12587100034.0
2005-06-21 21:15:00,108.22,108.258,108.178,108.199,18932200012.0
2005-06-21 21:30:00,108.203,108.256,108.164,108.245,10071400002.0
2005-06-21 21:45:00,108.241,108.262,108.183,108.229,7992800017.0
2005-06-21 22:00:00,108.218,108.263,108.162,108.214,6889699991.0
2005-06-21 22:15:00,108.227,108.258,108.192,108.21,5180100000.0
2005-06-21 22:30:00,108.243,108.244,108.165,108.207,5908300015.0
2005-06-21 22:45:00,108.219,108.227,108.111,108.123,4709100009.0
2005-06-21 23:00:00,108.118,108.208,108.117,108.143,3760900027.0
2005-06-21 23:15:00,108.118,108.219,108.118,108.203,3745999998.0
2005-06-21 23:30:00,108.234,108.303,108.206,108.303,3348299999.0
2005-06-21 23:45:00,108.295,108.354,108.268,108.285,3543400017.0
2005-06-22 00:00:00,108.29,108.374,108.267,108.345,3934799979.0
2005-06-22 00:15:00,108.348,108.402,108.338,108.395,3943899995.0
2005-06-22 00:30:00,108.392,108.452,108.366,108.403,3817000011.0
2005-06-22 00:45:00,108.395,108.42,108.335,108.412,4018599994.0
2005-06-22 01:00:00,108.408,108.419,108.324,108.339,3893299991.0
2005-06-22 01:15:00,108.355,108.504,108.343,108.465,3342300000.0
2005-06-22 01:30:00,108.443,108.518,108.402,108.415,3377000003.0
2005-06-22 01:45:00,108.445,108.47,108.383,108.46,3869099983.0
2005-06-22 02:00:00,108.465,108.49,108.354,108.384,3278099987.0
2005-06-22 02:15:00,108.389,108.455,108.372,108.441,3557499996.0
2005-06-22 02:30:00,108.46,108.479,108.393,108.415,3348600005.0
2005-06-22 02:45:00,108.423,108.467,108.38,108.439,3768699997.0
2005-06-22 03:00:00,108.442,108.46,108.374,108.427,3074299990.0
2005-06-22 03:15:00,108.446,108.594,108.403,108.542,3549800011.0
2005-06-22 03:30:00,108.525,108.588,108.438,108.444,4027299995.0
2005-06-22 03:45:00,108.507,108.521,108.459,108.475,3945299978.0
2005-06-22 04:00:00,108.473,108.503,108.449,108.463,3819000022.0
2005-06-22 04:15:00,108.466,108.517,108.452,108.51,3103099999.0
2005-06-22 04:30:00,108.495,108.529,108.431,108.478,3135800009.0
2005-06-22 04:45:00,108.48,108.523,108.452,108.51,4155300021.0
2005-06-22 05:00:00,108.512,108.53,108.457,108.507,3855499995.0
2005-06-22 05:15:00,108.505,108.531,108.459,108.519,3886200005.0
2005-06-22 05:30:00,108.52,108.52,108.437,108.498,3699999978.0
2005-06-22 05:45:00,108.5,108.523,108.454,108.506,3170899989.0
2005-06-22 06:00:00,108.497,108.554,108.464,108.543,3002900004.0
2005-06-22 06:15:00,108.541,108.571,108.495,108.547,3202000001.0
2005-06-22 06:30:00,108.537,108.568,108.495,108.542,3956499995.0
2005-06-22 06:45:00,108.538,108.558,108.485,108.534,3374200012.0
2005-06-22 07:00:00,108.528,108.561,108.472,108.511,3793200001.0
2005-06-22 07:15:00,108.508,108.549,108.489,108.519,3865899996.0
2005-06-22 07:30:00,108.525,108.556,108.475,108.504,3904100007.0
2005-06-22 07:45:00,108.495,108.537,108.458,108.537,3651099999.0
2005-06-22 08:00:00,108.547,108.547,108.429,108.444,3430499986.0
2005-06-22 08:15:00,108.447,108.478,108.385,108.431,3441599990.0
2005-06-22 08:30:00,108.411,108.506,108.396,108.5,3944800002.0
2005-06-22 08:45:00,108.499,108.508,108.397,108.397,3086999995.0
2005-06-22 09:00:00,108.398,108.478,108.395,108.454,4002199982.0
2005-06-22 09:15:00,108.463,108.509,108.402,108.444,3322000000.0
2005-06-22 09:30:00,108.47,108.531,108.442,108.498,3543799988.0
2005-06-22 09:45:00,108.475,108.514,108.434,108.465,3350500032.0
2005-06-22 10:00:00,108.463,108.494,108.422,108.443,4528100000.0
2005-06-22 10:15:00,108.46,108.468,108.36,108.411,4129599987.0
2005-06-22 10:30:00,108.43,108.558,108.393,108.482,3747000013.0
2005-06-22 10:45:00,108.492,108.561,108.477,108.523,3947300005.0
2005-06-22 11:00:00,108.544,108.821,108.473,108.821,3738999975.0
2005-06-22 11:15:00,108.83,108.875,108.731,108.757,3787499993.0
2005-06-22 11:30:00,108.775,108.824,108.716,108.745,3440400020.0
2005-06-22 11:45:00,108.738,108.789,108.69,108.74,4357800014.0
2005-06-22 12:00:00,108.726,108.825,108.703,108.813,3206900012.0
2005-06-22 12:15:00,108.812,108.831,108.757,108.802,4203399993.0
2005-06-22 12:30:00,108.795,108.891,108.78,108.835,4069000005.0
2005-06-22 12:45:00,108.838,108.888,108.769,108.878,4357700010.0
2005-06-22 13:00:00,108.863,108.986,108.832,108.976,3548499999.0
2005-06-22 13:15:00,108.986,109.08,108.954,108.961,3408400016.0
2005-06-22 13:30:00,108.945,108.995,108.825,108.834,4278199983.0
2005-06-22 13:45:00,108.833,108.871,108.804,108.804,3712800001.0
2005-06-22 14:00:00,108.837,108.847,108.74,108.79,3199299994.0
2005-06-22 14:15:00,108.791,108.865,108.762,108.831,3647299995.0
2005-06-22 14:30:00,108.816,108.816,108.64,108.666,3864700023.0
2005-06-22 14:45:00,108.675,108.737,108.619,108.73,3382799996.0
2005-06-22 15:00:00,108.736,108.756,108.662,108.729,3425600000.0
2005-06-22 15:15:00,108.709,108.82,108.679,108.794,3347000001.0
2005-06-22 15:30:00,108.785,108.81,108.719,108.722,3403099999.0
2005-06-22 15:45:00,108.751,108.835,108.735,108.805,2881400000.0
2005-06-22 16:00:00,108.806,108.817,108.728,108.761,2823099998.0
2005-06-22 16:15:00,108.742,108.768,108.666,108.758,2878299998.0
2005-06-22 16:30:00,108.745,108.786,108.699,108.77,3369800004.0
2005-06-22 16:45:00,108.778,108.805,108.668,108.805,4315899987.0
2005-06-22 17:00:00,108.803,108.888,108.765,108.854,3396099998.0
2005-06-22 17:15:00,108.859,108.911,108.767,108.888,3812400003.0
2005-06-22 17:30:00,108.875,108.92,108.847,108.897,3652199973.0
2005-06-22 17:45:00,108.881,108.901,108.806,108.854,4202599998.0
2005-06-22 18:00:00,108.883,109.02,108.854,109.01,25058400094.0
2005-06-22 18:15:00,109.01,109.14,108.902,108.97,25264699838.0
2005-06-22 18:30:00,108.95,109.0,108.903,108.965,18533600049.0
2005-06-22 18:45:00,108.945,109.001,108.881,108.96,19229999955.0
2005-06-22 19:00:00,108.963,108.969,108.832,108.913,14151500043.0
2005-06-22 19:15:00,108.97,108.97,108.793,108.844,18427299993.0
2005-06-22 19:30:00,108.86,108.876,108.704,108.861,15024700023.0
2005-06-22 19:45:00,108.845,108.859,108.778,108.827,14623699988.0
2005-06-22 20:00:00,108.852,108.852,108.687,108.732,14220000019.0
2005-06-22 20:15:00,108.748,108.86,108.688,108.84,14621499988.0
2005-06-22 20:30:00,108.83,108.85,108.776,108.795,14762200009.0
2005-06-22 20:45:00,108.794,108.832,108.736,108.744,19593800009.0
2005-06-22 21:00:00,108.741,108.785,108.672,108.74,13475500009.0
2005-06-22 21:15:00,108.738,108.776,108.689,108.776,18122799965.0
2005-06-22 21:30:00,108.759,108.8,108.73,108.791,9978500021.0
2005-06-22 21:45:00,108.773,108.835,108.746,108.789,6969399987.0
2005-06-22 22:00:00,108.78,108.833,108.743,108.781,6834599982.0
2005-06-22 22:15:00,108.787,108.8,108.735,108.774,4949699990.0
2005-06-22 22:30:00,108.75,108.804,108.74,108.766,5703099993.0
2005-06-22 22:45:00,108.771,108.85,108.742,108.825,4960800001.0
2005-06-22 23:00:00,108.813,108.852,108.767,108.806,3894600027.0
2005-06-22 23:15:00,108.798,108.863,108.784,108.79,3685300009.0
2005-06-22 23:30:00,108.81,108.823,108.758,108.783,3908600006.0
2005-06-22 23:45:00,108.782,108.82,108.755,108.764,3353600002.0
2005-06-23 00:00:00,108.775,108.847,108.76,108.798,3101699996.0
2005-06-23 00:15:00,108.806,108.836,108.772,108.79,3583500011.0
2005-06-23 00:30:00,108.782,108.826,108.763,108.79,3437399992.0
2005-06-23 00:45:00,108.794,108.814,108.74,108.752,3432899977.0
2005-06-23 01:00:00,108.762,108.807,108.673,108.733,3430399972.0
2005-06-23 01:15:00,108.71,108.756,108.678,108.709,3596600013.0
2005-06-23 01:30:00,108.707,108.713,108.644,108.66,3432400032.0
2005-06-23 01:45:00,108.688,108.715,108.625,108.64,3408200004.0
2005-06-23 02:00:00,108.657,108.674,108.572,108.628,3576600010.0
2005-06-23 02:15:00,108.598,108.668,108.571,108.644,3289599996.0
2005-06-23 02:30:00,108.663,108.71,108.622,108.693,4063200010.0
2005-06-23 02:45:00,108.692,108.713,108.609,108.628,3617499985.0
2005-06-23 03:00:00,108.635,108.655,108.565,108.601,3506800020.0
2005-06-23 03:15:00,108.607,108.609,108.503,108.547,3990500015.0
2005-06-23 03:30:00,108.552,108.628,108.502,108.596,3478299986.0
2005-06-23 03:45:00,108.587,108.608,108.538,108.58,3239899993.0
2005-06-23 04:00:00,108.555,108.594,108.503,108.531,3868699990.0
2005-06-23 04:15:00,108.525,108.574,108.484,108.565,3579100018.0
2005-06-23 04:30:00,108.54,108.595,108.513,108.578,3365600019.0
2005-06-23 04:45:00,108.573,108.594,108.524,108.583,3113299994.0
2005-06-23 05:00:00,108.56,108.653,108.555,108.647,3274999996.0
2005-06-23 05:15:00,108.643,108.672,108.59,108.596,4034300016.0
2005-06-23 05:30:00,108.607,108.654,108.576,108.65,3813299993.0
2005-06-23 05:45:00,108.598,108.665,108.59,108.632,4151300001.0
2005-06-23 06:00:00,108.64,108.65,108.577,108.585,3687200004.0
2005-06-23 06:15:00,108.615,108.635,108.576,108.598,3516399988.0
2005-06-23 06:30:00,108.585,108.639,108.582,108.625,3779899991.0
2005-06-23 06:45:00,108.612,108.634,108.573,108.607,3214699999.0
2005-06-23 07:00:00,108.61,108.653,108.568,108.634,3868499988.0
2005-06-23 07:15:00,108.64,108.658,108.587,108.643,3502599990.0
2005-06-23 07:30:00,108.643,108.649,108.583,108.62,3705799987.0
2005-06-23 07:45:00,108.642,108.66,108.577,108.617,3421299959.0
2005-06-23 08:00:00,108.631,108.766,108.486,108.674,3477099986.0
2005-06-23 08:15:00,108.685,108.711,108.636,108.667,3295700011.0
2005-06-23 08:30:00,108.677,108.767,108.64,108.673,3793199992.0
2005-06-23 08:45:00,108.664,108.77,108.498,108.712,3864600009.0
2005-06-23 09:00:00,108.735,108.751,108.665,108.699,2986500020.0
2005-06-23 09:15:00,108.702,108.715,108.644,108.698,3504299990.0
2005-06-23 09:30:00,108.693,108.779,108.636,108.723,3351999988.0
2005-06-23 09:45:00,108.715,108.778,108.686,108.707,3184600000.0
2005-06-23 10:00:00,108.711,108.742,108.619,108.686,3478699986.0
2005-06-23 10:15:00,108.672,108.681,108.584,108.623,4070299994.0
2005-06-23 10:30:00,108.638,108.687,108.581,108.679,3221700007.0
2005-06-23 10:45:00,108.683,108.708,108.619,108.678,3548100000.0
2005-06-23 11:00:00,108.688,108.719,108.638,108.658,3632600005.0
2005-06-23 11:15:00,108.667,108.701,108.616,108.641,3107600008.0
2005-06-23 11:30:00,108.67,108.71,108.62,108.688,3400700012.0
2005-06-23 11:45:00,108.698,108.735,108.61,108.73,3985299994.0
2005-06-23 12:00:00,108.723,108.746,108.66,108.714,4082900003.0
2005-06-23 12:15:00,108.737,108.742,108.671,108.688,3189100013.0
2005-06-23 12:30:00,108.685,108.729,108.633,108.655,3226499995.0
2005-06-23 12:45:00,108.688,108.71,108.629,108.686,3960099993.0
2005-06-23 13:00:00,108.681,108.718,108.62,108.716,3451499999.0
2005-06-23 13:15:00,108.705,108.741,108.627,108.705,3537200006.0
2005-06-23 13:30:00,108.715,108.739,108.553,108.569,4124700009.0
2005-06-23 13:45:00,108.575,108.594,108.478,108.506,3693899993.0
2005-06-23 14:00:00,108.522,108.528,108.397,108.432,3307399999.0
2005-06-23 14:15:00,108.447,108.569,108.382,108.561,3421799988.0
2005-06-23 14:30:00,108.559,108.77,108.503,108.769,3183299993.0
2005-06-23 14:45:00,108.749,108.749,108.629,108.683,3453099996.0
2005-06-23 15:00:00,108.668,108.77,108.648,108.698,3126600007.0
2005-06-23 15:15:00,108.707,108.74,108.647,108.654,3375099994.0
2005-06-23 15:30:00,108.652,108.725,108.606,108.701,3804000005.0
2005-06-23 15:45:00,108.703,108.719,108.628,108.692,3680499986.0
2005-06-23 16:00:00,108.693,108.765,108.649,108.734,3488800026.0
2005-06-23 16:15:00,108.735,108.88,108.697,108.87,3994999989.0
2005-06-23 16:30:00,108.866,108.948,108.835,108.883,3610100002.0
2005-06-23 16:45:00,108.876,108.923,108.836,108.872,4124499994.0
2005-06-23 17:00:00,108.848,108.881,108.752,108.852,3381600011.0
2005-06-23 17:15:00,108.845,108.845,108.608,108.723,3264700009.0
2005-06-23 17:30:00,108.723,108.787,108.712,108.763,3946100013.0
2005-06-23 17:45:00,108.783,108.799,108.694,108.762,3403299997.0
2005-06-23 18:00:00,108.736,108.78,108.653,108.75,28470499904.0
2005-06-23 18:15:00,108.74,108.78,108.703,108.76,29851600119.0
2005-06-23 18:30:00,108.72,108.808,108.693,108.716,24452600146.0
2005-06-23 18:45:00,108.732,108.79,108.685,108.759,20438999989.0
2005-06-23 19:00:00,108.75,108.87,108.705,108.822,14301499993.0
2005-06-23 19:15:00,108.835,108.835,108.733,108.789,18622199975.0
2005-06-23 19:30:00,108.789,108.878,108.768,108.815,15092700000.0
2005-06-23 19:45:00,108.812,108.866,108.786,108.824,14384900027.0
2005-06-23 20:00:00,108.805,108.91,108.791,108.847,14749199973.0
2005-06-23 20:15:00,108.825,108.89,108.802,108.88,17121100021.0
2005-06-23 20:30:00,108.871,108.881,108.802,108.88,13809800005.0
2005-06-23 20:45:00,108.881,108.94,108.824,108.9,18474500025.0
2005-06-23 21:00:00,108.91,108.91,108.803,108.856,12329999997.0
2005-06-23 21:15:00,108.85,108.89,108.816,108.89,18989700013.0
2005-06-23 21:30:00,108.869,108.895,108.805,108.85,9533800023.0
2005-06-23 21:45:00,108.825,108.883,108.795,108.84,7420699995.0
2005-06-23 22:00:00,108.846,108.86,108.792,108.805,7853400007.0
2005-06-23 22:15:00,108.846,108.865,108.796,108.849,5486800015.0
2005-06-23 22:30:00,108.872,108.878,108.79,108.824,6688200015.0
2005-06-23 22:45:00,108.842,108.901,108.841,108.865,5191100013.0
2005-06-23 23:00:00,108.89,108.92,108.829,108.846,3863500004.0
2005-06-23 23:15:00,108.872,108.964,108.817,108.958,3962899990.0
2005-06-23 23:30:00,108.956,108.985,108.876,108.942,3921400010.0
2005-06-23 23:45:00,108.962,108.981,108.924,108.924,3481199985.0
2005-06-24 00:00:00,108.947,108.987,108.919,108.956,3022700018.0
2005-06-24 00:15:00,108.973,109.008,108.927,108.978,3539500029.0
2005-06-24 00:30:00,108.962,108.992,108.922,108.948,3640600013.0
2005-06-24 00:45:00,108.962,108.996,108.93,108.969,3683700035.0
2005-06-24 01:00:00,108.94,109.006,108.934,109.0,3471900002.0
2005-06-24 01:15:00,108.969,109.051,108.967,108.998,3188199992.0
2005-06-24 01:30:00,108.997,109.037,108.945,108.953,3378099993.0
2005-06-24 01:45:00,108.939,109.002,108.914,108.951,3320299986.0
2005-06-24 02:00:00,108.965,108.978,108.918,108.931,3989299991.0
2005-06-24 02:15:00,108.915,108.969,108.892,108.963,3399900006.0
2005-06-24 02:30:00,108.964,108.995,108.914,108.995,3518700021.0
2005-06-24 02:45:00,108.96,109.033,108.949,108.989,3380399999.0
2005-06-24 03:00:00,108.989,109.028,108.972,108.972,3792800005.0
2005-06-24 03:15:00,108.995,109.028,108.925,108.97,3387900004.0
2005-06-24 03:30:00,108.95,108.999,108.941,108.987,3351499990.0
2005-06-24 03:45:00,108.975,108.991,108.917,108.917,3653400013.0
2005-06-24 04:00:00,108.94,108.98,108.871,108.912,3650599994.0
2005-06-24 04:15:00,108.917,108.976,108.902,108.963,3389900005.0
2005-06-24 04:30:00,108.94,108.988,108.929,108.981,3640799999.0
2005-06-24 04:45:00,108.977,109.004,108.949,108.964,3545100001.0
2005-06-24 05:00:00,108.972,108.999,108.941,108.996,4238800012.0
2005-06-24 05:15:00,108.973,108.989,108.931,108.95,3630799998.0
2005-06-24 05:30:00,108.978,109.025,108.945,108.959,3851800012.0
2005-06-24 05:45:00,108.983,109.06,108.962,109.045,3497500011.0
2005-06-24 06:00:00,109.037,109.108,108.876,108.943,3337700007.0
2005-06-24 06:15:00,108.932,108.996,108.904,108.929,3950399991.0
2005-06-24 06:30:00,108.915,108.976,108.889,108.915,3747700007.0
2005-06-24 06:45:00,108.947,108.967,108.894,108.923,3885100006.0
2005-06-24 07:00:00,108.927,109.044,108.915,108.988,3739400004.0
2005-06-24 07:15:00,108.988,109.027,108.95,108.976,3839400016.0
2005-06-24 07:30:00,108.992,108.999,108.942,108.969,3318200007.0
2005-06-24 07:45:00,108.965,109.007,108.943,108.944,3155200005.0
2005-06-24 08:00:00,108.919,109.034,108.912,108.993,3682700004.0
2005-06-24 08:15:00,109.013,109.054,108.958,109.028,3457199973.0
2005-06-24 08:30:00,109.0,109.021,108.927,108.954,3610299995.0
2005-06-24 08:45:00,108.958,109.077,108.949,109.024,3350199988.0
2005-06-24 09:00:00,109.035,109.082,109.01,109.036,3780700009.0
2005-06-24 09:15:00,109.028,109.101,109.022,109.081,3223699987.0
2005-06-24 09:30:00,109.087,109.118,108.996,109.054,3650900002.0
2005-06-24 09:45:00,109.06,109.215,109.046,109.2,2947200006.0
2005-06-24 10:00:00,109.199,109.287,109.19,109.268,3507299989.0
2005-06-24 10:15:00,109.29,109.368,109.21,109.251,3410500007.0
2005-06-24 10:30:00,109.259,109.278,109.184,109.192,3280300008.0
2005-06-24 10:45:00,109.202,109.265,109.157,109.224,3812700022.0
2005-06-24 11:00:00,109.236,109.299,109.195,109.274,4599100028.0
2005-06-24 11:15:00,109.295,109.31,109.234,109.285,4026700003.0
2005-06-24 11:30:00,109.265,109.322,109.2,109.238,3814699997.0
2005-06-24 11:45:00,109.215,109.237,109.15,109.178,4207000009.0
2005-06-24 12:00:00,109.185,109.227,109.088,109.133,3670099996.0
2005-06-24 12:15:00,109.131,109.134,109.033,109.058,3414400010.0
2005-06-24 12:30:00,109.054,109.068,108.992,109.04,3749000002.0
2005-06-24 12:45:00,109.032,109.09,109.014,109.06,4236900024.0
2005-06-24 13:00:00,109.072,109.143,109.042,109.114,3876599996.0
2005-06-24 13:15:00,109.1,109.222,109.098,109.205,2847900005.0
2005-06-24 13:30:00,109.192,109.219,109.139,109.149,4136600000.0
2005-06-24 13:45:00,109.16,109.268,109.153,109.158,3780600011.0
2005-06-24 14:00:00,109.157,109.199,109.137,109.184,3350900008.0
2005-06-24 14:15:00,109.175,109.235,109.165,109.182,3341300017.0
2005-06-24 14:30:00,109.17,109.25,109.138,109.192,3668000000.0
2005-06-24 14:45:00,109.201,109.291,109.195,109.247,3237699990.0
2005-06-24 15:00:00,109.278,109.345,109.193,109.245,3219300010.0
2005-06-24 15:15:00,109.251,109.32,109.24,109.292,3354099998.0
2005-06-24 15:30:00,109.282,109.395,109.266,109.29,3524500006.0
2005-06-24 15:45:00,109.3,109.325,109.207,109.263,4103100026.0
2005-06-24 16:00:00,109.275,109.327,109.212,109.212,3058200010.0
2005-06-24 16:15:00,109.191,109.269,109.181,109.251,3746800012.0
2005-06-24 16:30:00,109.27,109.28,109.186,109.265,3636500016.0
2005-06-24 16:45:00,109.262,109.31,109.24,109.305,3566099979.0
2005-06-24 17:00:00,109.31,109.341,109.212,109.222,3837199990.0
2005-06-24 17:15:00,109.252,109.262,109.16,109.205,3393299987.0
2005-06-24 17:30:00,109.212,109.264,109.167,109.167,3175399999.0
2005-06-24 17:45:00,109.147,109.263,109.147,109.228,3604500000.0
2005-06-24 18:00:00,109.196,109.275,109.196,109.2,22997700037.0
2005-06-24 18:15:00,109.21,109.24,109.15,109.15,11840399933.0
2005-06-24 18:30:00,109.152,109.193,109.1,109.126,23209499964.0
2005-06-24 18:45:00,109.113,109.15,109.005,109.038,22001600024.0
2005-06-24 19:00:00,109.067,109.077,108.976,108.988,14246500030.0
2005-06-24 19:15:00,109.017,109.1,108.992,109.047,16176400001.0
2005-06-24 19:30:00,109.053,109.107,109.026,109.055,14483799992.0
2005-06-24 19:45:00,109.075,109.157,109.057,109.086,13875100022.0
2005-06-24 20:00:00,109.089,109.134,109.048,109.095,12558699998.0
2005-06-24 20:15:00,109.095,109.14,109.052,109.09,13539099988.0
2005-06-24 20:30:00,109.1,109.168,109.09,109.155,12460899974.0
2005-06-24 20:45:00,109.151,109.19,109.095,109.12,17853799956.0
2005-06-24 21:00:00,109.11,109.176,109.087,109.15,12688599996.0
2005-06-24 21:15:00,109.134,109.178,109.093,109.135,18153000024.0
2005-06-24 21:30:00,109.149,109.163,109.061,109.065,9628400032.0
2005-06-24 21:45:00,109.082,109.112,108.977,109.038,7354699996.0
2005-06-24 22:00:00,109.048,109.087,109.019,109.081,7812499987.0
2005-06-24 22:15:00,109.087,109.087,109.003,109.017,5623399992.0
2005-06-24 22:30:00,109.027,109.06,108.959,108.959,6577300011.0
2005-06-24 22:45:00,108.964,109.05,108.943,109.03,4711199993.0
2005-06-26 23:00:00,109.062,109.197,109.057,109.167,3626099999.0
2005-06-26 23:15:00,109.175,109.207,109.147,109.184,3184600003.0
2005-06-26 23:30:00,109.181,109.243,109.162,109.241,3226000003.0
2005-06-26 23:45:00,109.237,109.26,109.145,109.174,3844999995.0
2005-06-27 00:00:00,109.212,109.267,109.194,109.227,3769900012.0
2005-06-27 00:15:00,109.223,109.298,109.219,109.266,4207399984.0
2005-06-27 00:30:00,109.267,109.297,109.212,109.234,3752300016.0
2005-06-27 00:45:00,109.247,109.266,109.173,109.178,3499400000.0
2005-06-27 01:00:00,109.188,109.234,109.156,109.198,3626000006.0
2005-06-27 01:15:00,109.186,109.221,109.141,109.181,3071299995.0
2005-06-27 01:30:00,109.153,109.196,109.13,109.153,3615099994.0
2005-06-27 01:45:00,109.157,109.226,109.13,109.191,3335199997.0
2005-06-27 02:00:00,109.2,109.323,109.185,109.253,3844799992.0
2005-06-27 02:15:00,109.253,109.311,109.219,109.231,3752800028.0
2005-06-27 02:30:00,109.22,109.295,109.202,109.27,3720399995.0
2005-06-27 02:45:00,109.277,109.328,109.241,109.296,3396800003.0
2005-06-27 03:00:00,109.273,109.367,109.25,109.357,3547200013.0
2005-06-27 03:15:00,109.366,109.391,109.292,109.36,3328100028.0
2005-06-27 03:30:00,109.342,109.383,109.307,109.36,3230900000.0
2005-06-27 03:45:00,109.341,109.348,109.286,109.295,3619600005.0
2005-06-27 04:00:00,109.283,109.357,109.246,109.252,3572400001.0
2005-06-27 04:15:00,109.297,109.326,109.256,109.31,4073599992.0
2005-06-27 04:30:00,109.32,109.333,109.257,109.274,3147299997.0
2005-06-27 04:45:00,109.29,109.31,109.219,109.262,3373300004.0
2005-06-27 05:00:00,109.267,109.307,109.246,109.305,3594399992.0
2005-06-27 05:15:00,109.299,109.316,109.235,109.259,3349600010.0
2005-06-27 05:30:00,109.242,109.333,109.233,109.286,3709900015.0
2005-06-27 05:45:00,109.297,109.33,109.264,109.301,3167199989.0
2005-06-27 06:00:00,109.297,109.346,109.269,109.34,3730099998.0
2005-06-27 06:15:00,109.325,109.347,109.237,109.285,4021699986.0
2005-06-27 06:30:00,109.247,109.294,109.217,109.249,4280099995.0
2005-06-27 06:45:00,109.228,109.304,109.225,109.291,4091299999.0
2005-06-27 07:00:00,109.278,109.302,109.231,109.264,3729600023.0
2005-06-27 07:15:00,109.24,109.283,109.22,109.243,3625100015.0
2005-06-27 07:30:00,109.237,109.307,109.237,109.273,3794600002.0
2005-06-27 07:45:00,109.295,109.306,109.214,109.275,3860099998.0
2005-06-27 08:00:00,109.295,109.359,109.249,109.335,4058699984.0
2005-06-27 08:15:00,109.315,109.324,109.237,109.278,3457400004.0
2005-06-27 08:30:00,109.268,109.345,109.204,109.252,4035000014.0
2005-06-27 08:45:00,109.235,109.293,109.215,109.263,3778000020.0
2005-06-27 09:00:00,109.261,109.312,109.236,109.271,3647499992.0
2005-06-27 09:15:00,109.277,109.297,109.195,109.224,3038599974.0
2005-06-27 09:30:00,109.224,109.268,109.194,109.24,3592199996.0
2005-06-27 09:45:00,109.235,109.262,109.176,109.183,3879600009.0
2005-06-27 10:00:00,109.184,109.282,109.184,109.213,3620399997.0
2005-06-27 10:15:00,109.238,109.307,109.23,109.272,4167699980.0
2005-06-27 10:30:00,109.292,109.305,109.245,109.259,3696899994.0
2005-06-27 10:45:00,109.247,109.296,109.226,109.26,3541000015.0
2005-06-27 11:00:00,109.235,109.304,109.211,109.259,4235000005.0
2005-06-27 11:15:00,109.267,109.326,109.233,109.258,3274899993.0
2005-06-27 11:30:00,109.257,109.353,109.256,109.306,3349800028.0
2005-06-27 11:45:00,109.325,109.375,109.289,109.344,4529300003.0
2005-06-27 12:00:00,109.335,109.384,109.287,109.287,4138600007.0
2005-06-27 12:15:00,109.278,109.357,109.253,109.339,3970299998.0
2005-06-27 12:30:00,109.347,109.359,109.246,109.298,3837800006.0
2005-06-27 12:45:00,109.296,109.307,109.228,109.258,4008800011.0
2005-06-27 13:00:00,109.253,109.308,109.225,109.261,3301599994.0
2005-06-27 13:15:00,109.267,109.335,109.239,109.3,3702200024.0
2005-06-27 13:30:00,109.298,109.352,109.256,109.318,3852600012.0
2005-06-27 13:45:00,109.306,109.354,109.219,109.236,3567900000.0
2005-06-27 14:00:00,109.235,109.286,109.221,109.23,3525300004.0
2005-06-27 14:15:00,109.239,109.297,109.212,109.216,3247600005.0
2005-06-27 14:30:00,109.205,109.413,109.203,109.335,3329600021.0
2005-06-27 14:45:00,109.351,109.405,109.303,109.37,3666599981.0
2005-06-27 15:00:00,109.382,109.41,109.27,109.317,3210100009.0
2005-06-27 15:15:00,109.317,109.34,109.252,109.292,3762900001.0
2005-06-27 15:30:00,109.292,109.373,109.261,109.355,3661100002.0
2005-06-27 15:45:00,109.31,109.392,109.287,109.294,3452700002.0
2005-06-27 16:00:00,109.314,109.367,109.269,109.336,3284800013.0
2005-06-27 16:15:00,109.342,109.364,109.236,109.319,3237800013.0
2005-06-27 16:30:00,109.318,109.4,109.278,109.372,3499700016.0
2005-06-27 16:45:00,109.366,109.408,109.33,109.334,3775900010.0
2005-06-27 17:00:00,109.37,109.444,109.332,109.399,3635900016.0
2005-06-27 17:15:00,109.384,109.43,109.344,109.371,3565900022.0
2005-06-27 17:30:00,109.367,109.409,109.325,109.397,3778800022.0
2005-06-27 17:45:00,109.365,109.439,109.245,109.385,3948900017.0
2005-06-27 18:00:00,109.38,109.438,109.367,109.41,22334600165.0
2005-06-27 18:15:00,109.42,109.441,109.286,109.32,22227599979.0
2005-06-27 18:30:00,109.328,109.361,109.278,109.331,20490300048.0
2005-06-27 18:45:00,109.33,109.349,109.25,109.258,21009200018.0
2005-06-27 19:00:00,109.253,109.383,109.249,109.342,14369899999.0
2005-06-27 19:15:00,109.348,109.387,109.296,109.345,19054100040.0
2005-06-27 19:30:00,109.326,109.404,109.304,109.347,14831800010.0
2005-06-27 19:45:00,109.342,109.404,109.303,109.342,14080100019.0
2005-06-27 20:00:00,109.335,109.353,109.254,109.277,13377600038.0
2005-06-27 20:15:00,109.292,109.31,109.248,109.27,16604500045.0
2005-06-27 20:30:00,109.28,109.322,109.243,109.285,15778600039.0
2005-06-27 20:45:00,109.283,109.327,109.244,109.29,19239100041.0
2005-06-27 21:00:00,109.277,109.332,109.244,109.295,12963199997.0
2005-06-27 21:15:00,109.29,109.329,109.271,109.289,18165500017.0
2005-06-27 21:30:00,109.283,109.356,109.261,109.323,9765499988.0
2005-06-27 21:45:00,109.323,109.345,109.262,109.263,6840599987.0
2005-06-27 22:00:00,109.282,109.33,109.267,109.296,7221099999.0
2005-06-27 22:15:00,109.307,109.334,109.268,109.273,5998500028.0
2005-06-27 22:30:00,109.294,109.308,109.256,109.266,6035999989.0
2005-06-27 22:45:00,109.266,109.314,109.221,109.241,5002100012.0
2005-06-27 23:00:00,109.235,109.311,109.22,109.239,3655799985.0
2005-06-27 23:15:00,109.233,109.288,109.216,109.266,3660099989.0
2005-06-27 23:30:00,109.277,109.291,109.051,109.233,3989399972.0
2005-06-27 23:45:00,109.056,109.287,109.056,109.238,3852100032.0
2005-06-28 00:00:00,109.245,109.291,109.197,109.2,3957700016.0
2005-06-28 00:15:00,109.236,109.244,109.188,109.215,3909600000.0
2005-06-28 00:30:00,109.217,109.276,109.195,109.252,3798299989.0
2005-06-28 00:45:00,109.268,109.332,109.235,109.294,2954599989.0
2005-06-28 01:00:00,109.315,109.357,109.29,109.309,3848200003.0
2005-06-28 01:15:00,109.337,109.368,109.303,109.333,2829400002.0
2005-06-28 01:30:00,109.33,109.423,109.33,109.376,3968400036.0
2005-06-28 01:45:00,109.398,109.436,109.358,109.365,2964500012.0
2005-06-28 02:00:00,109.355,109.406,109.346,109.362,3328900011.0
2005-06-28 02:15:00,109.372,109.468,109.372,109.461,3317899999.0
2005-06-28 02:30:00,109.462,109.47,109.378,109.405,3620100001.0
2005-06-28 02:45:00,109.416,109.457,109.373,109.409,3589999980.0
2005-06-28 03:00:00,109.423,109.459,109.377,109.403,3950999992.0
2005-06-28 03:15:00,109.392,109.461,109.359,109.434,3145600011.0
2005-06-28 03:30:00,109.445,109.476,109.391,109.418,3540599995.0
2005-06-28 03:45:00,109.437,109.49,109.402,109.433,3252899988.0
2005-06-28 04:00:00,109.46,109.482,109.425,109.477,3439899991.0
2005-06-28 04:15:00,109.448,109.474,109.407,109.45,3567299990.0
2005-06-28 04:30:00,109.46,109.483,109.432,109.444,3517500024.0
2005-06-28 04:45:00,109.477,109.499,109.438,109.486,3974699981.0
2005-06-28 05:00:00,109.475,109.537,109.438,109.517,3633800001.0
2005-06-28 05:15:00,109.522,109.583,109.494,109.579,4152799996.0
2005-06-28 05:30:00,109.564,109.681,109.551,109.634,3915099989.0
2005-06-28 05:45:00,109.644,109.703,109.629,109.629,3695399997.0
2005-06-28 06:00:00,109.623,109.671,109.605,109.616,4156200013.0
2005-06-28 06:15:00,109.608,109.657,109.572,109.572,3590799988.0
2005-06-28 06:30:00,109.565,109.623,109.548,109.6,3398600021.0
2005-06-28 06:45:00,109.572,109.644,109.567,109.604,3701500017.0
2005-06-28 07:00:00,109.593,109.688,109.583,109.629,3515499988.0
2005-06-28 07:15:00,109.632,109.662,109.561,109.605,4167899992.0
2005-06-28 07:30:00,109.598,109.627,109.539,109.622,3575900006.0
2005-06-28 07:45:00,109.6,109.701,109.585,109.643,3620600017.0
2005-06-28 08:00:00,109.65,109.698,109.616,109.686,3267800014.0
2005-06-28 08:15:00,109.708,109.781,109.701,109.714,3008500009.0
2005-06-28 08:30:00,109.711,109.796,109.706,109.783,4027700001.0
2005-06-28 08:45:00,109.746,109.797,109.715,109.729,3090400001.0
2005-06-28 09:00:00,109.743,109.845,109.735,109.807,3169599999.0
2005-06-28 09:15:00,109.802,109.818,109.732,109.757,3392399999.0
2005-06-28 09:30:00,109.75,109.795,109.715,109.751,3228500005.0
2005-06-28 09:45:00,109.735,109.788,109.731,109.761,3205300009.0
2005-06-28 10:00:00,109.757,109.847,109.756,109.829,3845300030.0
2005-06-28 10:15:00,109.829,109.858,109.753,109.782,3937600020.0
2005-06-28 10:30:00,109.792,109.872,109.782,109.844,4196700013.0
2005-06-28 10:45:00,109.853,109.901,109.846,109.855,3563600012.0
2005-06-28 11:00:00,109.888,109.909,109.833,109.852,3986299989.0
2005-06-28 11:15:00,109.883,109.889,109.765,109.806,2549499981.0
2005-06-28 11:30:00,109.833,109.892,109.813,109.835,3690700012.0
2005-06-28 11:45:00,109.85,109.927,109.824,109.835,3995100016.0
2005-06-28 12:00:00,109.83,109.855,109.762,109.815,4205200004.0
2005-06-28 12:15:00,109.8,109.845,109.756,109.801,3010600012.0
2005-06-28 12:30:00,109.795,109.818,109.738,109.749,3561100006.0
2005-06-28 12:45:00,109.751,109.872,109.735,109.856,3996300024.0
2005-06-28 13:00:00,109.84,109.888,109.821,109.837,3408800038.0
2005-06-28 13:15:00,109.841,109.865,109.765,109.775,3439699994.0
2005-06-28 13:30:00,109.78,109.864,109.775,109.823,4551700005.0
2005-06-28 13:45:00,109.833,109.906,109.816,109.871,3877900019.0
2005-06-28 14:00:00,109.885,109.925,109.857,109.9,3369200003.0
2005-06-28 14:15:00,109.908,109.951,109.891,109.948,4061500017.0
2005-06-28 14:30:00,109.92,109.981,109.871,109.973,3739300001.0
2005-06-28 14:45:00,109.943,109.98,109.921,109.958,3375700002.0
2005-06-28 15:00:00,109.939,109.993,109.93,109.951,3801300017.0
2005-06-28 15:15:00,109.963,109.975,109.909,109.947,4076199986.0
2005-06-28 15:30:00,109.955,110.006,109.93,109.967,3104399997.0
2005-06-28 15:45:00,109.988,110.027,109.888,109.943,3662899993.0
2005-06-28 16:00:00,109.945,109.98,109.802,109.87,3215200006.0
2005-06-28 16:15:00,109.857,109.943,109.833,109.864,3182299988.0
2005-06-28 16:30:00,109.863,109.892,109.714,109.75,3845300008.0
2005-06-28 16:45:00,109.744,109.837,109.727,109.782,3179499997.0
2005-06-28 17:00:00,109.785,109.83,109.741,109.753,3770000005.0
2005-06-28 17:15:00,109.775,109.875,109.748,109.848,3623999997.0
2005-06-28 17:30:00,109.845,109.899,109.814,109.85,3569500002.0
2005-06-28 17:45:00,109.847,109.95,109.846,109.879,3349699987.0
2005-06-28 18:00:00,109.862,109.921,109.84,109.88,28231599965.0
2005-06-28 18:15:00,109.89,109.91,109.848,109.87,24604399959.0
2005-06-28 18:30:00,109.857,109.906,109.838,109.888,18126600014.0
2005-06-28 18:45:00,109.891,109.926,109.865,109.878,18569199998.0
2005-06-28 19:00:00,109.881,109.917,109.826,109.863,14900200001.0
2005-06-28 19:15:00,109.842,109.92,109.842,109.875,18620400012.0
2005-06-28 19:30:00,109.874,109.924,109.806,109.836,15142000024.0
2005-06-28 19:45:00,109.835,109.907,109.818,109.885,14014000073.0
2005-06-28 20:00:00,109.858,109.927,109.834,109.896,11767699954.0
2005-06-28 20:15:00,109.896,109.956,109.88,109.92,16957600044.0
2005-06-28 20:30:00,109.93,109.96,109.897,109.909,15135999997.0
2005-06-28 20:45:00,109.915,109.948,109.86,109.87,19829100045.0
2005-06-28 21:00:00,109.878,109.941,109.845,109.9,14447900027.0
2005-06-28 21:15:00,109.905,109.924,109.862,109.867,19754700031.0
2005-06-28 21:30:00,109.864,109.951,109.864,109.941,9757400015.0
2005-06-28 21:45:00,109.935,109.999,109.916,109.978,7798300010.0
2005-06-28 22:00:00,109.962,110.047,109.948,110.005,7203600006.0
2005-06-28 22:15:00,110.014,110.026,109.96,109.993,4963800014.0
2005-06-28 22:30:00,110.003,110.006,109.956,109.969,5948599983.0
2005-06-28 22:45:00,109.975,110.052,109.94,110.007,4794300019.0
2005-06-28 23:00:00,110.032,110.08,109.929,109.933,3429399992.0
2005-06-28 23:15:00,109.923,109.96,109.877,109.936,3551000009.0
2005-06-28 23:30:00,109.953,109.976,109.855,109.888,3517600011.0
2005-06-28 23:45:00,109.89,109.913,109.843,109.85,3667800015.0
2005-06-29 00:00:00,109.883,109.922,109.836,109.87,3201600000.0
2005-06-29 00:15:00,109.872,109.879,109.807,109.814,3288800011.0
2005-06-29 00:30:00,109.828,109.84,109.766,109.794,3585200009.0
2005-06-29 00:45:00,109.81,109.841,109.778,109.786,3351899997.0
2005-06-29 01:00:00,109.782,109.828,109.761,109.806,3569999983.0
2005-06-29 01:15:00,109.792,109.865,109.771,109.838,3729500003.0
2005-06-29 01:30:00,109.837,109.9,109.825,109.862,3257499997.0
2005-06-29 01:45:00,109.864,109.901,109.773,109.816,4095300014.0
2005-06-29 02:00:00,109.81,109.838,109.779,109.784,3969299987.0
2005-06-29 02:15:00,109.778,109.828,109.702,109.724,3082500017.0
2005-06-29 02:30:00,109.742,109.777,109.702,109.771,3652600004.0
2005-06-29 02:45:00,109.797,109.884,109.77,109.855,3553900010.0
2005-06-29 03:00:00,109.86,109.99,109.86,109.939,3921899983.0
2005-06-29 03:15:00,109.948,109.995,109.925,109.978,3675600003.0
2005-06-29 03:30:00,109.947,110.04,109.91,110.03,3770199990.0
2005-06-29 03:45:00,110.025,110.141,109.977,110.085,3006099983.0
2005-06-29 04:00:00,110.096,110.143,110.061,110.081,3669300001.0
2005-06-29 04:15:00,110.078,110.118,109.995,110.074,3707999994.0
2005-06-29 04:30:00,110.068,110.119,110.008,110.025,3376899997.0
2005-06-29 04:45:00,110.01,110.072,109.999,110.003,3070199997.0
2005-06-29 05:00:00,110.003,110.079,109.991,110.022,3162200009.0
2005-06-29 05:15:00,110.016,110.086,110.011,110.042,3785699986.0
2005-06-29 05:30:00,110.052,110.098,110.037,110.04,3845300016.0
2005-06-29 05:45:00,110.058,110.09,110.033,110.081,3599800002.0
2005-06-29 06:00:00,110.07,110.087,110.033,110.057,3890800007.0
2005-06-29 06:15:00,110.057,110.09,110.039,110.039,3317599988.0
2005-06-29 06:30:00,110.06,110.078,110.013,110.018,4170899996.0
2005-06-29 06:45:00,110.02,110.067,109.949,109.976,3919300001.0
2005-06-29 07:00:00,109.973,110.067,109.963,110.02,3808200017.0
2005-06-29 07:15:00,110.03,110.058,110.01,110.026,3393199987.0
2005-06-29 07:30:00,110.012,110.072,110.0,110.047,3852399995.0
2005-06-29 07:45:00,110.065,110.088,110.013,110.034,4184299986.0
2005-06-29 08:00:00,110.042,110.13,110.018,110.116,3812500009.0
2005-06-29 08:15:00,110.106,110.176,110.104,110.133,3627200005.0
2005-06-29 08:30:00,110.115,110.157,110.013,110.058,4168299999.0
2005-06-29 08:45:00,110.036,110.112,110.027,110.088,4227000026.0
2005-06-29 09:00:00,110.115,110.139,110.07,110.098,3962300014.0
2005-06-29 09:15:00,110.11,110.143,110.061,110.115,3214200010.0
2005-06-29 09:30:00,110.117,110.298,110.093,110.251,3526199982.0
2005-06-29 09:45:00,110.257,110.326,110.224,110.308,2744499992.0
2005-06-29 10:00:00,110.33,110.369,110.288,110.322,3539700006.0
2005-06-29 10:15:00,110.324,110.397,110.32,110.355,3801800010.0
2005-06-29 10:30:00,110.351,110.369,110.287,110.287,3498800015.0
2005-06-29 10:45:00,110.29,110.352,110.275,110.34,3571600013.0
2005-06-29 11:00:00,110.356,110.365,110.3,110.325,3991600031.0
2005-06-29 11:15:00,110.311,110.363,110.286,110.312,2879300002.0
2005-06-29 11:30:00,110.323,110.355,110.269,110.299,3514700004.0
2005-06-29 11:45:00,110.318,110.407,110.288,110.366,4204700002.0
2005-06-29 12:00:00,110.382,110.415,110.336,110.34,3779299989.0
2005-06-29 12:15:00,110.35,110.377,110.296,110.354,3608900020.0
2005-06-29 12:30:00,110.337,110.349,110.288,110.313,3666300009.0
2005-06-29 12:45:00,110.335,110.375,110.316,110.342,4641100008.0
2005-06-29 13:00:00,110.35,110.422,110.31,110.372,3923199989.0
2005-06-29 13:15:00,110.367,110.426,110.357,110.388,3090000007.0
2005-06-29 13:30:00,110.385,110.418,110.34,110.371,4231500002.0
2005-06-29 13:45:00,110.363,110.411,110.333,110.398,3425500011.0
2005-06-29 14:00:00,110.403,110.423,110.292,110.342,3483999997.0
2005-06-29 14:15:00,110.37,110.43,110.332,110.406,3953200002.0
2005-06-29 14:30:00,110.37,110.396,110.297,110.34,3242599996.0
2005-06-29 14:45:00,110.362,110.402,110.312,110.373,3716500029.0
2005-06-29 15:00:00,110.398,110.474,110.362,110.464,3360300013.0
2005-06-29 15:15:00,110.457,110.49,110.419,110.43,3562700018.0
2005-06-29 15:30:00,110.456,110.474,110.418,110.454,3953500011.0
2005-06-29 15:45:00,110.468,110.506,110.427,110.49,3703500000.0
2005-06-29 16:00:00,110.475,110.617,110.429,110.574,3400200010.0
2005-06-29 16:15:00,110.602,110.64,110.541,110.551,3519700003.0
2005-06-29 16:30:00,110.559,110.565,110.319,110.363,3908200011.0
2005-06-29 16:45:00,110.37,110.392,110.241,110.302,3487299988.0
2005-06-29 17:00:00,110.3,110.3,110.154,110.26,3754700007.0
2005-06-29 17:15:00,110.242,110.326,110.175,110.202,3098499998.0
2005-06-29 17:30:00,110.208,110.31,110.2,110.278,3293100032.0
2005-06-29 17:45:00,110.268,110.3,110.167,110.272,3628700003.0
2005-06-29 18:00:00,110.275,110.39,110.27,110.38,26416599907.0
2005-06-29 18:15:00,110.39,110.422,110.32,110.38,23318799956.0
2005-06-29 18:30:00,110.366,110.432,110.341,110.367,22743699962.0
2005-06-29 18:45:00,110.342,110.425,110.325,110.347,20855500033.0
2005-06-29 19:00:00,110.346,110.403,110.307,110.372,11854799994.0
2005-06-29 19:15:00,110.4,110.455,110.375,110.407,16954800003.0
2005-06-29 19:30:00,110.428,110.442,110.375,110.403,14829600025.0
2005-06-29 19:45:00,110.395,110.47,110.382,110.443,14337600055.0
2005-06-29 20:00:00,110.44,110.469,110.389,110.425,14557999994.0
2005-06-29 20:15:00,110.399,110.49,110.374,110.39,14901599999.0
2005-06-29 20:30:00,110.4,110.438,110.368,110.407,11373299986.0
2005-06-29 20:45:00,110.407,110.469,110.379,110.4,17609699992.0
2005-06-29 21:00:00,110.39,110.447,110.378,110.41,12413799962.0
2005-06-29 21:15:00,110.416,110.446,110.385,110.425,18445599984.0
2005-06-29 21:30:00,110.428,110.468,110.394,110.423,9425099987.0
2005-06-29 21:45:00,110.438,110.557,110.423,110.522,7402600036.0
2005-06-29 22:00:00,110.524,110.568,110.475,110.488,6791199991.0
2005-06-29 22:15:00,110.505,110.544,110.479,110.514,5093299996.0
2005-06-29 22:30:00,110.514,110.514,110.444,110.49,5964899998.0
2005-06-29 22:45:00,110.49,110.49,110.385,110.432,5288700014.0
2005-06-29 23:00:00,110.43,110.456,110.382,110.409,3986400025.0
2005-06-29 23:15:00,110.417,110.426,110.381,110.388,3742699994.0
2005-06-29 23:30:00,110.403,110.422,110.352,110.389,2514700013.0
2005-06-29 23:45:00,110.42,110.451,110.375,110.419,4006699987.0
2005-06-30 00:00:00,110.41,110.457,110.397,110.433,4220299982.0
2005-06-30 00:15:00,110.425,110.446,110.353,110.357,3912199996.0
2005-06-30 00:30:00,110.368,110.416,110.343,110.371,4161199985.0
2005-06-30 00:45:00,110.357,110.463,110.357,110.442,3972500010.0
2005-06-30 01:00:00,110.44,110.487,110.413,110.452,3748999993.0
2005-06-30 01:15:00,110.46,110.56,110.446,110.528,3031500014.0
2005-06-30 01:30:00,110.503,110.566,110.5,110.5,3590699999.0
2005-06-30 01:45:00,110.515,110.529,110.416,110.416,3466000005.0
2005-06-30 02:00:00,110.427,110.506,110.399,110.422,3443600017.0
2005-06-30 02:15:00,110.433,110.465,110.409,110.428,3686499990.0
2005-06-30 02:30:00,110.442,110.494,110.441,110.47,3667400022.0
2005-06-30 02:45:00,110.47,110.554,110.457,110.47,4186399996.0
2005-06-30 03:00:00,110.48,110.525,110.451,110.454,4194500010.0
2005-06-30 03:15:00,110.467,110.481,110.379,110.416,4053399992.0
2005-06-30 03:30:00,110.412,110.433,110.329,110.406,3755900014.0
2005-06-30 03:45:00,110.38,110.419,110.335,110.385,3536600005.0
2005-06-30 04:00:00,110.423,110.439,110.357,110.426,4322800026.0
2005-06-30 04:15:00,110.393,110.425,110.356,110.393,3609499988.0
2005-06-30 04:30:00,110.368,110.4,110.226,110.25,3234500020.0
2005-06-30 04:45:00,110.25,110.303,110.232,110.24,3854300013.0
2005-06-30 05:00:00,110.242,110.266,110.195,110.215,3452800017.0
2005-06-30 05:15:00,110.22,110.262,110.199,110.232,3280600020.0
2005-06-30 05:30:00,110.235,110.273,110.199,110.199,4260699996.0
2005-06-30 05:45:00,110.22,110.267,110.194,110.224,3614500010.0
2005-06-30 06:00:00,110.213,110.252,110.162,110.222,3425500002.0
2005-06-30 06:15:00,110.22,110.247,110.185,110.218,3266999994.0
2005-06-30 06:30:00,110.215,110.305,110.197,110.242,3630700009.0
2005-06-30 06:45:00,110.258,110.344,110.255,110.302,3545199985.0
2005-06-30 07:00:00,110.301,110.371,110.26,110.358,4201300005.0
2005-06-30 07:15:00,110.35,110.376,110.304,110.33,3617899995.0
2005-06-30 07:30:00,110.335,110.356,110.272,110.274,3557800020.0
2005-06-30 07:45:00,110.305,110.309,110.171,110.171,3009400000.0
2005-06-30 08:00:00,110.173,110.241,110.164,110.199,3711900016.0
2005-06-30 08:15:00,110.203,110.212,110.005,110.025,3160600019.0
2005-06-30 08:30:00,110.03,110.195,110.026,110.13,3541799997.0
2005-06-30 08:45:00,110.135,110.179,110.119,110.137,3540100007.0
2005-06-30 09:00:00,110.148,110.209,110.114,110.161,3768799966.0
2005-06-30 09:15:00,110.177,110.298,110.163,110.29,3337300014.0
2005-06-30 09:30:00,110.29,110.421,110.284,110.401,3418999977.0
2005-06-30 09:45:00,110.386,110.437,110.343,110.345,3269200009.0
2005-06-30 10:00:00,110.337,110.41,110.306,110.398,3108699995.0
2005-06-30 10:15:00,110.372,110.437,110.364,110.395,4742099988.0
2005-06-30 10:30:00,110.415,110.496,110.401,110.437,3712400022.0
2005-06-30 10:45:00,110.44,110.508,110.396,110.493,3277200000.0
2005-06-30 11:00:00,110.48,110.577,110.48,110.528,3713900002.0
2005-06-30 11:15:00,110.527,110.548,110.44,110.501,3293900013.0
2005-06-30 11:30:00,110.503,110.575,110.503,110.539,3273100027.0
2005-06-30 11:45:00,110.575,110.658,110.549,110.633,3780600001.0
2005-06-30 12:00:00,110.637,110.655,110.585,110.599,4220600002.0
2005-06-30 12:15:00,110.62,110.702,110.597,110.692,3854800002.0
2005-06-30 12:30:00,110.707,110.728,110.632,110.654,3046499992.0
2005-06-30 12:45:00,110.682,110.716,110.652,110.678,4106000001.0
2005-06-30 13:00:00,110.682,110.715,110.665,110.69,3919999999.0
2005-06-30 13:15:00,110.68,110.696,110.557,110.611,2853399992.0
2005-06-30 13:30:00,110.616,110.696,110.613,110.64,3724199993.0
2005-06-30 13:45:00,110.624,110.664,110.576,110.639,3700300001.0
2005-06-30 14:00:00,110.644,110.755,110.609,110.734,2988800009.0
2005-06-30 14:15:00,110.752,110.797,110.741,110.763,3729500006.0
2005-06-30 14:30:00,110.772,110.778,110.658,110.717,3682700029.0
2005-06-30 14:45:00,110.708,110.745,110.668,110.728,2651200010.0
2005-06-30 15:00:00,110.734,110.861,110.709,110.842,3225600019.0
2005-06-30 15:15:00,110.834,110.889,110.808,110.849,3588800026.0
2005-06-30 15:30:00,110.857,110.88,110.784,110.826,3404499991.0
2005-06-30 15:45:00,110.825,110.88,110.788,110.807,3484799979.0
2005-06-30 16:00:00,110.825,110.854,110.72,110.77,3653500005.0
2005-06-30 16:15:00,110.772,110.876,110.753,110.872,3408900024.0
2005-06-30 16:30:00,110.868,110.932,110.839,110.923,3249100003.0
2005-06-30 16:45:00,110.913,110.948,110.776,110.787,3837100013.0
2005-06-30 17:00:00,110.783,110.935,110.773,110.891,3712600002.0
2005-06-30 17:15:00,110.881,110.967,110.762,110.808,3833400001.0
2005-06-30 17:30:00,110.822,110.949,110.822,110.945,3479800001.0
2005-06-30 17:45:00,110.915,110.949,110.837,110.892,3232899990.0
2005-06-30 18:00:00,110.878,110.943,110.875,110.92,25975899917.0
2005-06-30 18:15:00,110.91,110.95,110.86,110.93,26880599925.0
2005-06-30 18:30:00,110.91,110.949,110.844,110.895,23039699970.0
2005-06-30 18:45:00,110.884,110.958,110.877,110.897,20692199998.0
2005-06-30 19:00:00,110.898,110.946,110.881,110.904,12650400019.0
2005-06-30 19:15:00,110.917,110.929,110.846,110.875,18488599995.0
2005-06-30 19:30:00,110.893,110.932,110.861,110.892,14843900000.0
2005-06-30 19:45:00,110.888,110.929,110.834,110.841,13692199975.0
2005-06-30 20:00:00,110.85,110.901,110.817,110.856,16188999988.0
2005-06-30 20:15:00,110.839,110.986,110.706,110.97,15060700026.0
2005-06-30 20:30:00,110.96,111.008,110.903,110.955,18010499972.0
2005-06-30 20:45:00,110.982,110.983,110.8,110.8,19288900042.0
2005-06-30 21:00:00,110.81,110.933,110.792,110.924,13212900036.0
2005-06-30 21:15:00,110.932,110.997,110.848,110.856,17387200011.0
2005-06-30 21:30:00,110.872,110.95,110.852,110.889,8985000009.0
2005-06-30 21:45:00,110.857,110.928,110.857,110.898,6305699997.0
2005-06-30 22:00:00,110.89,110.919,110.81,110.867,6696200009.0
2005-06-30 22:15:00,110.879,110.939,110.851,110.866,5360099998.0
2005-06-30 22:30:00,110.875,110.916,110.858,110.885,5752299974.0
2005-06-30 22:45:00,110.898,110.933,110.847,110.893,4890499988.0
2005-06-30 23:00:00,110.92,110.939,110.812,110.835,4231000013.0
2005-06-30 23:15:00,110.843,110.884,110.729,110.754,3425200000.0
2005-06-30 23:30:00,110.778,110.817,110.727,110.734,3755500006.0
2005-06-30 23:45:00,110.743,110.803,110.734,110.788,4050000015.0
2005-07-01 00:00:00,110.759,110.817,110.736,110.793,3417600006.0
2005-07-01 00:15:00,110.787,110.887,110.766,110.886,3624300020.0
2005-07-01 00:30:00,110.883,110.886,110.813,110.86,2917700015.0
2005-07-01 00:45:00,110.853,110.882,110.828,110.855,3530599992.0
2005-07-01 01:00:00,110.828,110.88,110.807,110.832,3359599976.0
2005-07-01 01:15:00,110.823,110.85,110.743,110.748,3420899972.0
2005-07-01 01:30:00,110.738,110.836,110.706,110.74,3145100007.0
2005-07-01 01:45:00,110.722,110.782,110.645,110.725,3044500001.0
2005-07-01 02:00:00,110.72,110.767,110.691,110.747,3859000003.0
2005-07-01 02:15:00,110.745,110.757,110.602,110.658,2737600001.0
2005-07-01 02:30:00,110.67,110.722,110.606,110.71,3383599989.0
2005-07-01 02:45:00,110.71,110.835,110.704,110.822,3277400006.0
2005-07-01 03:00:00,110.829,110.863,110.807,110.834,3626699997.0
2005-07-01 03:15:00,110.845,111.1,110.807,111.097,4079000006.0
2005-07-01 03:30:00,111.079,111.08,110.876,110.925,3269300001.0
2005-07-01 03:45:00,110.903,110.958,110.876,110.956,3388400003.0
2005-07-01 04:00:00,110.963,110.994,110.922,110.944,4066799997.0
2005-07-01 04:15:00,110.953,111.0,110.939,110.965,3254199991.0
2005-07-01 04:30:00,110.955,110.969,110.874,110.876,3782399968.0
2005-07-01 04:45:00,110.882,110.91,110.845,110.861,3480799992.0
2005-07-01 05:00:00,110.85,110.907,110.844,110.887,3825899995.0
2005-07-01 05:15:00,110.884,110.927,110.86,110.926,3530199991.0
2005-07-01 05:30:00,110.9,110.947,110.892,110.919,3564800000.0
2005-07-01 05:45:00,110.903,110.94,110.871,110.9,3667999998.0
2005-07-01 06:00:00,110.9,110.919,110.82,110.827,3856700021.0
2005-07-01 06:15:00,110.83,110.895,110.821,110.874,3803299992.0
2005-07-01 06:30:00,110.871,110.961,110.839,110.945,3403200005.0
2005-07-01 06:45:00,110.952,111.081,110.947,111.0,3352299996.0
2005-07-01 07:00:00,110.985,111.052,110.975,111.002,3467799989.0
2005-07-01 07:15:00,111.032,111.069,111.0,111.022,3637699966.0
2005-07-01 07:30:00,111.03,111.053,110.967,110.997,3705000003.0
2005-07-01 07:45:00,110.997,111.071,110.958,111.044,3235900000.0
2005-07-01 08:00:00,111.06,111.072,110.99,111.027,3535700007.0
2005-07-01 08:15:00,111.04,111.143,111.004,111.022,3525499989.0
2005-07-01 08:30:00,111.022,111.178,111.022,111.165,3027299994.0
2005-07-01 08:45:00,111.169,111.237,111.154,111.187,3705799992.0
2005-07-01 09:00:00,111.181,111.202,111.058,111.088,4052700002.0
2005-07-01 09:15:00,111.085,111.211,111.076,111.165,3135200000.0
2005-07-01 09:30:00,111.167,111.226,111.156,111.167,3691200012.0
2005-07-01 09:45:00,111.158,111.206,111.083,111.083,3834200003.0
2005-07-01 10:00:00,111.07,111.099,110.987,111.032,3662300005.0
2005-07-01 10:15:00,111.03,111.052,110.978,110.998,3634100001.0
2005-07-01 10:30:00,110.995,111.071,110.967,111.008,3511000013.0
2005-07-01 10:45:00,110.995,111.066,110.969,111.021,3197099984.0
2005-07-01 11:00:00,111.038,111.038,110.84,110.901,3715200004.0
2005-07-01 11:15:00,110.888,110.926,110.757,110.793,3262699998.0
2005-07-01 11:30:00,110.787,110.794,110.64,110.784,2504200007.0
2005-07-01 11:45:00,110.783,110.801,110.704,110.745,4096399988.0
2005-07-01 12:00:00,110.733,110.931,110.719,110.901,4201800005.0
2005-07-01 12:15:00,110.912,110.921,110.85,110.862,3939800015.0
2005-07-01 12:30:00,110.862,110.965,110.86,110.91,3863799994.0
2005-07-01 12:45:00,110.932,110.988,110.889,110.938,4702699986.0
2005-07-01 13:00:00,110.937,110.971,110.905,110.949,3587899975.0
2005-07-01 13:15:00,110.938,111.08,110.926,111.014,3714199998.0
2005-07-01 13:30:00,111.012,111.042,110.953,110.994,3462900001.0
2005-07-01 13:45:00,110.992,111.095,110.983,111.057,3805400007.0
2005-07-01 14:00:00,111.042,111.074,111.002,111.049,3434399990.0
2005-07-01 14:15:00,111.048,111.12,111.037,111.106,4262600021.0
2005-07-01 14:30:00,111.11,111.175,111.11,111.134,3463200002.0
2005-07-01 14:45:00,111.137,111.175,111.116,111.145,2883399982.0
2005-07-01 15:00:00,111.137,111.205,111.115,111.171,3680999970.0
2005-07-01 15:15:00,111.157,111.249,111.149,111.185,3517899984.0
2005-07-01 15:30:00,111.187,111.206,111.143,111.169,3760999990.0
2005-07-01 15:45:00,111.173,111.298,111.168,111.233,3619300009.0
2005-07-01 16:00:00,111.24,111.385,111.24,111.385,3420700003.0
2005-07-01 16:15:00,111.381,111.643,111.362,111.602,3966699996.0
2005-07-01 16:30:00,111.592,111.598,111.433,111.581,3418000011.0
2005-07-01 16:45:00,111.592,111.683,111.584,111.647,4048500004.0
2005-07-01 17:00:00,111.662,111.67,111.58,111.582,3955099995.0
2005-07-01 17:15:00,111.582,111.598,111.541,111.578,3181000001.0
2005-07-01 17:30:00,111.58,111.661,111.558,111.647,4091199984.0
2005-07-01 17:45:00,111.637,111.707,111.62,111.666,3684199994.0
2005-07-01 18:00:00,111.678,111.78,111.672,111.77,27152099985.0
2005-07-01 18:15:00,111.76,111.76,111.55,111.55,27303999982.0
2005-07-01 18:30:00,111.567,111.66,111.551,111.638,23647299990.0
2005-07-01 18:45:00,111.63,111.698,111.606,111.631,21266800007.0
2005-07-01 19:00:00,111.639,111.714,111.624,111.65,14345800026.0
2005-07-01 19:15:00,111.655,111.697,111.641,111.683,19413700069.0
2005-07-01 19:30:00,111.682,111.73,111.651,111.667,14932199984.0
2005-07-01 19:45:00,111.685,111.744,111.651,111.685,13815099984.0
2005-07-01 20:00:00,111.69,111.755,111.679,111.715,14324100018.0
2005-07-01 20:15:00,111.715,111.798,111.704,111.78,17152900046.0
2005-07-01 20:30:00,111.76,111.79,111.72,111.765,17631500006.0
2005-07-01 20:45:00,111.763,111.786,111.687,111.746,19281800048.0
2005-07-01 21:00:00,111.723,111.776,111.677,111.691,13705400013.0
2005-07-01 21:15:00,111.698,111.749,111.679,111.697,17936299984.0
2005-07-01 21:30:00,111.706,111.777,111.704,111.735,9085699980.0
2005-07-01 21:45:00,111.771,111.786,111.719,111.725,7764000032.0
2005-07-01 22:00:00,111.741,111.785,111.716,111.765,7571500012.0
2005-07-01 22:15:00,111.744,111.8,111.729,111.762,5462899989.0
2005-07-01 22:30:00,111.745,111.809,111.733,111.791,6556199995.0
2005-07-01 22:45:00,111.791,111.803,111.746,111.757,4256399986.0
2005-07-03 23:00:00,111.771,111.771,111.621,111.681,3455600009.0
2005-07-03 23:15:00,111.663,111.7,111.651,111.667,3839099997.0
2005-07-03 23:30:00,111.666,111.758,111.653,111.695,3623999999.0
2005-07-03 23:45:00,111.698,111.823,111.643,111.743,4114499992.0
2005-07-04 00:00:00,111.775,111.85,111.758,111.824,3773700015.0
2005-07-04 00:15:00,111.82,111.896,111.813,111.87,3289599989.0
2005-07-04 00:30:00,111.865,111.888,111.79,111.828,3205899998.0
2005-07-04 00:45:00,111.86,111.871,111.689,111.689,3518799991.0
2005-07-04 01:00:00,111.687,111.753,111.682,111.746,3426299998.0
2005-07-04 01:15:00,111.718,111.749,111.642,111.667,3619000007.0
2005-07-04 01:30:00,111.633,111.68,111.599,111.64,3928999996.0
2005-07-04 01:45:00,111.645,111.736,111.632,111.725,3969700004.0
2005-07-04 02:00:00,111.7,111.744,111.59,111.595,3557500014.0
2005-07-04 02:15:00,111.602,111.688,111.602,111.634,3159300010.0
2005-07-04 02:30:00,111.633,111.688,111.604,111.65,3339499989.0
2005-07-04 02:45:00,111.633,111.667,111.489,111.501,3521400014.0
2005-07-04 03:00:00,111.493,111.638,111.488,111.614,3159300016.0
2005-07-04 03:15:00,111.61,111.695,111.6,111.683,3574599974.0
2005-07-04 03:30:00,111.643,111.68,111.59,111.63,3624000021.0
2005-07-04 03:45:00,111.633,111.657,111.585,111.607,3811500027.0
2005-07-04 04:00:00,111.592,111.66,111.574,111.65,3700199988.0
2005-07-04 04:15:00,111.65,111.696,111.604,111.622,3640099996.0
2005-07-04 04:30:00,111.625,111.688,111.607,111.642,3859499978.0
2005-07-04 04:45:00,111.654,111.673,111.605,111.648,3425599992.0
2005-07-04 05:00:00,111.65,111.692,111.572,111.588,2945200009.0
2005-07-04 05:15:00,111.591,111.693,111.581,111.664,4274500005.0
2005-07-04 05:30:00,111.662,111.702,111.635,111.665,3398599996.0
2005-07-04 05:45:00,111.667,111.731,111.633,111.637,4376500017.0
2005-07-04 06:00:00,111.625,111.687,111.616,111.64,3056299990.0
2005-07-04 06:15:00,111.652,111.674,111.61,111.644,3461299991.0
2005-07-04 06:30:00,111.64,111.677,111.59,111.596,3727199994.0
2005-07-04 06:45:00,111.628,111.634,111.508,111.548,4179200015.0
2005-07-04 07:00:00,111.533,111.569,111.485,111.554,3426600018.0
2005-07-04 07:15:00,111.58,111.605,111.515,111.542,4096099985.0
2005-07-04 07:30:00,111.542,111.575,111.508,111.559,3474900014.0
2005-07-04 07:45:00,111.572,111.61,111.537,111.588,3986700008.0
2005-07-04 08:00:00,111.572,111.667,111.561,111.644,3190699990.0
2005-07-04 08:15:00,111.636,111.684,111.6,111.613,3756800023.0
2005-07-04 08:30:00,111.596,111.621,111.514,111.594,3351900002.0
2005-07-04 08:45:00,111.583,111.684,111.533,111.545,3499700004.0
2005-07-04 09:00:00,111.543,111.698,111.536,111.624,3670900009.0
2005-07-04 09:15:00,111.622,111.622,111.51,111.513,3458799994.0
2005-07-04 09:30:00,111.529,111.541,111.384,111.415,3802899993.0
2005-07-04 09:45:00,111.43,111.531,111.424,111.506,3550199999.0
2005-07-04 10:00:00,111.485,111.536,111.452,111.471,3807299998.0
2005-07-04 10:15:00,111.512,111.617,111.484,111.583,4059500002.0
2005-07-04 10:30:00,111.582,111.646,111.546,111.563,3539300010.0
2005-07-04 10:45:00,111.563,111.601,111.493,111.544,3098900013.0
2005-07-04 11:00:00,111.542,111.591,111.512,111.574,3909800005.0
2005-07-04 11:15:00,111.545,111.579,111.517,111.553,3729099997.0
2005-07-04 11:30:00,111.517,111.599,111.503,111.563,3656000004.0
2005-07-04 11:45:00,111.548,111.569,111.504,111.533,4110200009.0
2005-07-04 12:00:00,111.528,111.578,111.492,111.511,4077300002.0
2005-07-04 12:15:00,111.535,111.615,111.485,111.516,3903099989.0
2005-07-04 12:30:00,111.475,111.508,111.396,111.437,3069000009.0
2005-07-04 12:45:00,111.454,111.485,111.382,111.439,4103000020.0
2005-07-04 13:00:00,111.453,111.602,111.441,111.554,4055500002.0
2005-07-04 13:15:00,111.565,111.574,111.407,111.469,3818100009.0
2005-07-04 13:30:00,111.47,111.484,111.415,111.446,3916100014.0
2005-07-04 13:45:00,111.431,111.482,111.397,111.431,3945200018.0
2005-07-04 14:00:00,111.452,111.588,111.39,111.542,3515000009.0
2005-07-04 14:15:00,111.538,111.623,111.528,111.568,3595399990.0
2005-07-04 14:30:00,111.553,111.586,111.517,111.521,3533000017.0
2005-07-04 14:45:00,111.555,111.566,111.48,111.5,3774899992.0
2005-07-04 15:00:00,111.515,111.557,111.478,111.52,3944099990.0
2005-07-04 15:15:00,111.523,111.541,111.466,111.492,4120400003.0
2005-07-04 15:30:00,111.5,111.504,111.373,111.413,3536199996.0
2005-07-04 15:45:00,111.42,111.44,111.318,111.353,3875500009.0
2005-07-04 16:00:00,111.35,111.431,111.332,111.381,3645900008.0
2005-07-04 16:15:00,111.393,111.468,111.367,111.46,4140100043.0
2005-07-04 16:30:00,111.456,111.528,111.43,111.475,3695700030.0
2005-07-04 16:45:00,111.487,111.599,111.44,111.599,3739300005.0
2005-07-04 17:00:00,111.588,111.631,111.548,111.617,3972699996.0
2005-07-04 17:15:00,111.613,111.672,111.579,111.6,4311700000.0
2005-07-04 17:30:00,111.6,111.628,111.556,111.609,4148400004.0
2005-07-04 17:45:00,111.613,111.629,111.557,111.58,4176899988.0
2005-07-04 18:00:00,111.586,111.669,111.549,111.63,21081699970.0
2005-07-04 18:15:00,111.61,111.635,111.538,111.58,15004000003.0
2005-07-04 18:30:00,111.59,111.607,111.513,111.528,21727700180.0
2005-07-04 18:45:00,111.52,111.592,111.492,111.558,19459800006.0
2005-07-04 19:00:00,111.578,111.619,111.52,111.579,15343000062.0
2005-07-04 19:15:00,111.601,111.615,111.524,111.555,13997199975.0
2005-07-04 19:30:00,111.553,111.589,111.502,111.538,14931400036.0
2005-07-04 19:45:00,111.555,111.578,111.514,111.562,14604300015.0
2005-07-04 20:00:00,111.568,111.577,111.52,111.563,13901600018.0
2005-07-04 20:15:00,111.567,111.589,111.522,111.55,14955800021.0
2005-07-04 20:30:00,111.572,111.58,111.519,111.571,12855699998.0
2005-07-04 20:45:00,111.571,111.575,111.502,111.54,16609600016.0
2005-07-04 21:00:00,111.557,111.572,111.511,111.517,12440900000.0
2005-07-04 21:15:00,111.539,111.597,111.515,111.56,18310999964.0
2005-07-04 21:30:00,111.586,111.617,111.556,111.611,9702400004.0
2005-07-04 21:45:00,111.611,111.65,111.563,111.628,7277399983.0
2005-07-04 22:00:00,111.625,111.658,111.59,111.641,7487499989.0
2005-07-04 22:15:00,111.645,111.666,111.593,111.611,5817099998.0
2005-07-04 22:30:00,111.612,111.644,111.489,111.587,5857800000.0
2005-07-04 22:45:00,111.621,111.648,111.576,111.598,5180599983.0
2005-07-04 23:00:00,111.603,111.637,111.589,111.615,3763900016.0
2005-07-04 23:15:00,111.603,111.637,111.582,111.608,3575199991.0
2005-07-04 23:30:00,111.613,111.631,111.546,111.559,3545200007.0
2005-07-04 23:45:00,111.567,111.647,111.551,111.615,3782900021.0
2005-07-05 00:00:00,111.617,111.636,111.488,111.527,3346200005.0
2005-07-05 00:15:00,111.515,111.633,111.512,111.603,3999199989.0
2005-07-05 00:30:00,111.6,111.66,111.593,111.649,2975099990.0
2005-07-05 00:45:00,111.643,111.657,111.544,111.561,3452200006.0
2005-07-05 01:00:00,111.57,111.606,111.53,111.595,3054700019.0
2005-07-05 01:15:00,111.612,111.626,111.572,111.608,3703400027.0
2005-07-05 01:30:00,111.607,111.626,111.565,111.625,4271299993.0
2005-07-05 01:45:00,111.602,111.682,111.599,111.631,3602000015.0
2005-07-05 02:00:00,111.646,111.666,111.59,111.634,4453799973.0
2005-07-05 02:15:00,111.63,111.646,111.549,111.567,3245800001.0
2005-07-05 02:30:00,111.574,111.615,111.532,111.577,3972500013.0
2005-07-05 02:45:00,111.547,111.582,111.479,111.479,3467999999.0
2005-07-05 03:00:00,111.475,111.523,111.443,111.504,3604600018.0
2005-07-05 03:15:00,111.502,111.562,111.495,111.531,3698300010.0
2005-07-05 03:30:00,111.542,111.56,111.492,111.526,3860299966.0
2005-07-05 03:45:00,111.515,111.57,111.492,111.559,3868500014.0
2005-07-05 04:00:00,111.535,111.567,111.51,111.548,3410199988.0
2005-07-05 04:15:00,111.527,111.538,111.47,111.505,3144300013.0
2005-07-05 04:30:00,111.499,111.544,111.487,111.541,2957500005.0
2005-07-05 04:45:00,111.515,111.585,111.501,111.566,3625199986.0
2005-07-05 05:00:00,111.577,111.618,111.52,111.608,3050699980.0
2005-07-05 05:15:00,111.605,111.645,111.578,111.62,3376799981.0
2005-07-05 05:30:00,111.647,111.681,111.603,111.649,3784499991.0
2005-07-05 05:45:00,111.665,111.685,111.592,111.627,3635599994.0
2005-07-05 06:00:00,111.605,111.647,111.582,111.622,3805699997.0
2005-07-05 06:15:00,111.635,111.641,111.553,111.568,3765300018.0
2005-07-05 06:30:00,111.575,111.601,111.547,111.562,2996200004.0
2005-07-05 06:45:00,111.555,111.637,111.543,111.637,3444200012.0
2005-07-05 07:00:00,111.612,111.657,111.592,111.653,3912100006.0
2005-07-05 07:15:00,111.622,111.667,111.58,111.584,3221199996.0
2005-07-05 07:30:00,111.597,111.774,111.59,111.756,3578800009.0
2005-07-05 07:45:00,111.752,111.805,111.725,111.792,3622300000.0
2005-07-05 08:00:00,111.809,111.858,111.767,111.82,3308999963.0
2005-07-05 08:15:00,111.813,111.823,111.708,111.817,3761100015.0
2005-07-05 08:30:00,111.817,111.951,111.798,111.927,3744000000.0
2005-07-05 08:45:00,111.93,111.986,111.892,111.939,3148500009.0
2005-07-05 09:00:00,111.942,111.995,111.924,111.94,3941100007.0
2005-07-05 09:15:00,111.97,111.974,111.842,111.924,2969800021.0
2005-07-05 09:30:00,111.934,111.999,111.923,111.963,3658100002.0
2005-07-05 09:45:00,111.97,112.105,111.948,112.032,3268800002.0
2005-07-05 10:00:00,112.012,112.101,112.006,112.055,3835999996.0
2005-07-05 10:15:00,112.035,112.064,111.842,111.929,3278999990.0
2005-07-05 10:30:00,111.938,111.965,111.751,111.756,3205199994.0
2005-07-05 10:45:00,111.755,111.765,111.648,111.731,3625800043.0
2005-07-05 11:00:00,111.74,111.854,111.721,111.835,4003800002.0
2005-07-05 11:15:00,111.835,111.931,111.797,111.92,3320200033.0
2005-07-05 11:30:00,111.925,111.969,111.889,111.928,3473400012.0
2005-07-05 11:45:00,111.915,111.961,111.886,111.952,3374799970.0
2005-07-05 12:00:00,111.93,112.002,111.911,111.923,4105600029.0
2005-07-05 12:15:00,111.918,111.969,111.84,111.856,3764999987.0
2005-07-05 12:30:00,111.827,111.855,111.77,111.776,3269800015.0
2005-07-05 12:45:00,111.78,111.886,111.728,111.835,3172500011.0
2005-07-05 13:00:00,111.83,111.884,111.82,111.864,3217399989.0
2005-07-05 13:15:00,111.831,111.866,111.76,111.803,2753499988.0
2005-07-05 13:30:00,111.825,111.989,111.796,111.962,3640600003.0
2005-07-05 13:45:00,111.923,111.97,111.901,111.919,4167800002.0
2005-07-05 14:00:00,111.909,111.982,111.889,111.945,3247799975.0
2005-07-05 14:15:00,111.967,112.0,111.847,111.893,4221099997.0
2005-07-05 14:30:00,111.906,111.934,111.831,111.831,2864400009.0
2005-07-05 14:45:00,111.849,111.866,111.749,111.777,3076700006.0
2005-07-05 15:00:00,111.785,111.789,111.697,111.779,3506899993.0
2005-07-05 15:15:00,111.775,111.858,111.743,111.8,3768800011.0
2005-07-05 15:30:00,111.805,111.868,111.782,111.843,3481500004.0
2005-07-05 15:45:00,111.829,111.839,111.739,111.778,3366999998.0
2005-07-05 16:00:00,111.784,111.811,111.714,111.744,3623900001.0
2005-07-05 16:15:00,111.757,111.796,111.695,111.704,3918000024.0
2005-07-05 16:30:00,111.726,111.798,111.684,111.742,3736900001.0
2005-07-05 16:45:00,111.742,111.761,111.655,111.725,3166100013.0
2005-07-05 17:00:00,111.721,111.88,111.685,111.857,3887699988.0
2005-07-05 17:15:00,111.858,111.928,111.781,111.793,3176600005.0
2005-07-05 17:30:00,111.797,111.857,111.714,111.76,4253700000.0
2005-07-05 17:45:00,111.737,111.77,111.587,111.61,4008200012.0
2005-07-05 18:00:00,111.638,111.68,111.597,111.61,20698300049.0
2005-07-05 18:15:00,111.62,111.75,111.62,111.69,18397800118.0
2005-07-05 18:30:00,111.677,111.768,111.666,111.673,24189700050.0
2005-07-05 18:45:00,111.687,111.775,111.641,111.76,20045300024.0
2005-07-05 19:00:00,111.761,111.775,111.709,111.764,15072000009.0
2005-07-05 19:15:00,111.762,111.786,111.695,111.755,18766299993.0
2005-07-05 19:30:00,111.735,111.779,111.664,111.709,15023999948.0
2005-07-05 19:45:00,111.723,111.788,111.697,111.727,14469600024.0
2005-07-05 20:00:00,111.708,111.778,111.683,111.737,13774899990.0
2005-07-05 20:15:00,111.738,111.779,111.71,111.72,17375100031.0
2005-07-05 20:30:00,111.74,111.758,111.667,111.695,17627600012.0
2005-07-05 20:45:00,111.699,111.746,111.676,111.69,17649600060.0
2005-07-05 21:00:00,111.698,111.733,111.549,111.556,13211800015.0
2005-07-05 21:15:00,111.552,111.617,111.542,111.586,18044999977.0
2005-07-05 21:30:00,111.578,111.62,111.534,111.579,8500800020.0
2005-07-05 21:45:00,111.578,111.624,111.552,111.572,7722699988.0
2005-07-05 22:00:00,111.57,111.626,111.532,111.565,6735900015.0
2005-07-05 22:15:00,111.581,111.655,111.543,111.604,5768599990.0
2005-07-05 22:30:00,111.615,111.709,111.605,111.692,5858500005.0
2005-07-05 22:45:00,111.703,111.746,111.667,111.706,4906300004.0
2005-07-05 23:00:00,111.742,111.776,111.66,111.66,3933299994.0
2005-07-05 23:15:00,111.678,111.701,111.626,111.652,3526200007.0
2005-07-05 23:30:00,111.656,111.685,111.599,111.657,3595499995.0
2005-07-05 23:45:00,111.69,111.728,111.65,111.668,3789699985.0
2005-07-06 00:00:00,111.654,111.701,111.649,111.656,3609700007.0
2005-07-06 00:15:00,111.653,111.687,111.584,111.638,3080900001.0
2005-07-06 00:30:00,111.595,111.617,111.544,111.544,3669200019.0
2005-07-06 00:45:00,111.577,111.6,111.537,111.553,4012299993.0
2005-07-06 01:00:00,111.555,111.635,111.537,111.625,3714700013.0
2005-07-06 01:15:00,111.638,111.684,111.611,111.634,3767099987.0
2005-07-06 01:30:00,111.624,111.692,111.623,111.685,3774699995.0
2005-07-06 01:45:00,111.652,111.713,111.632,111.699,3847499966.0
2005-07-06 02:00:00,111.705,111.714,111.62,111.62,3240500004.0
2005-07-06 02:15:00,111.647,111.696,111.605,111.649,3598600005.0
2005-07-06 02:30:00,111.675,111.699,111.602,111.615,3360200016.0
2005-07-06 02:45:00,111.607,111.657,111.57,111.577,3307699989.0
2005-07-06 03:00:00,111.594,111.609,111.524,111.578,3644900021.0
2005-07-06 03:15:00,111.582,111.635,111.557,111.623,3722499997.0
2005-07-06 03:30:00,111.605,111.66,111.579,111.619,3237200008.0
2005-07-06 03:45:00,111.618,111.649,111.589,111.621,3326000006.0
2005-07-06 04:00:00,111.6,111.657,111.597,111.656,3285600014.0
2005-07-06 04:15:00,111.657,111.657,111.585,111.617,3783399990.0
2005-07-06 04:30:00,111.605,111.64,111.583,111.626,3645099997.0
2005-07-06 04:45:00,111.64,111.675,111.605,111.643,3900199992.0
2005-07-06 05:00:00,111.653,111.7,111.635,111.673,3919700012.0
2005-07-06 05:15:00,111.661,111.696,111.645,111.659,4169099993.0
2005-07-06 05:30:00,111.665,111.671,111.621,111.638,3761400011.0
2005-07-06 05:45:00,111.635,111.667,111.611,111.617,3893100010.0
2005-07-06 06:00:00,111.608,111.649,111.582,111.61,3657099987.0
2005-07-06 06:15:00,111.6,111.62,111.575,111.58,3631199992.0
2005-07-06 06:30:00,111.59,111.609,111.545,111.583,3535500007.0
2005-07-06 06:45:00,111.585,111.612,111.552,111.577,3617400005.0
2005-07-06 07:00:00,111.596,111.596,111.489,111.54,3304900001.0
2005-07-06 07:15:00,111.532,111.645,111.523,111.624,3648599993.0
2005-07-06 07:30:00,111.619,111.639,111.521,111.547,3726800005.0
2005-07-06 07:45:00,111.553,111.606,111.52,111.586,3820100013.0
2005-07-06 08:00:00,111.579,111.604,111.508,111.553,2972300007.0
2005-07-06 08:15:00,111.561,111.596,111.501,111.512,3078699997.0
2005-07-06 08:30:00,111.495,111.551,111.44,111.533,3705899981.0
2005-07-06 08:45:00,111.512,111.658,111.512,111.656,3557499994.0
2005-07-06 09:00:00,111.658,111.684,111.596,111.612,3925099986.0
2005-07-06 09:15:00,111.581,111.628,111.568,111.585,3208899995.0
2005-07-06 09:30:00,111.587,111.68,111.57,111.66,3705300008.0
2005-07-06 09:45:00,111.64,111.671,111.569,111.603,3431699997.0
2005-07-06 10:00:00,111.617,111.759,111.617,111.667,3415600013.0
2005-07-06 10:15:00,111.652,111.725,111.635,111.661,3651300008.0
2005-07-06 10:30:00,111.675,111.746,111.633,111.727,4008500017.0
2005-07-06 10:45:00,111.705,111.783,111.7,111.746,3291499993.0
2005-07-06 11:00:00,111.761,111.801,111.723,111.764,3851800000.0
2005-07-06 11:15:00,111.75,111.87,111.744,111.849,3425700011.0
2005-07-06 11:30:00,111.835,111.896,111.816,111.87,3614100020.0
2005-07-06 11:45:00,111.882,111.904,111.837,111.882,4344899998.0
2005-07-06 12:00:00,111.885,111.889,111.83,111.837,3594999998.0
2005-07-06 12:15:00,111.862,111.881,111.83,111.859,3411999996.0
2005-07-06 12:30:00,111.855,111.938,111.849,111.897,3530700002.0
2005-07-06 12:45:00,111.918,111.936,111.845,111.865,3369699988.0
2005-07-06 13:00:00,111.882,111.956,111.853,111.884,3499300006.0
2005-07-06 13:15:00,111.86,111.92,111.847,111.908,3127100012.0
2005-07-06 13:30:00,111.93,111.938,111.862,111.891,3671399988.0
2005-07-06 13:45:00,111.885,111.926,111.824,111.824,3446100002.0
2005-07-06 14:00:00,111.83,111.844,111.735,111.813,3467700004.0
2005-07-06 14:15:00,111.828,111.874,111.789,111.838,3642800016.0
2005-07-06 14:30:00,111.835,111.864,111.783,111.783,3059099999.0
2005-07-06 14:45:00,111.779,111.825,111.697,111.771,3472500007.0
2005-07-06 15:00:00,111.785,111.802,111.714,111.735,3484899970.0
2005-07-06 15:15:00,111.739,111.826,111.728,111.789,3344199993.0
2005-07-06 15:30:00,111.808,111.83,111.772,111.787,3599599983.0
2005-07-06 15:45:00,111.778,111.8,111.695,111.754,3954700008.0
2005-07-06 16:00:00,111.776,111.866,111.746,111.804,3818000003.0
2005-07-06 16:15:00,111.807,111.851,111.708,111.738,3451200003.0
2005-07-06 16:30:00,111.753,111.835,111.73,111.797,4218899990.0
2005-07-06 16:45:00,111.819,111.847,111.753,111.804,3885200001.0
2005-07-06 17:00:00,111.802,111.88,111.768,111.821,4434100004.0
2005-07-06 17:15:00,111.82,111.934,111.782,111.872,2769699995.0
2005-07-06 17:30:00,111.879,111.976,111.866,111.931,3010699990.0
2005-07-06 17:45:00,111.923,112.07,111.912,112.059,3595100000.0
2005-07-06 18:00:00,112.073,112.21,112.02,112.19,23476099963.0
2005-07-06 18:15:00,112.2,112.226,112.147,112.19,29422899916.0
2005-07-06 18:30:00,112.194,112.28,112.128,112.148,22415700001.0
2005-07-06 18:45:00,112.167,112.206,112.117,112.117,21265000012.0
2005-07-06 19:00:00,112.118,112.159,112.088,112.107,14631900029.0
2005-07-06 19:15:00,112.113,112.176,112.094,112.129,16529299985.0
2005-07-06 19:30:00,112.142,112.19,112.116,112.157,14549999987.0
2005-07-06 19:45:00,112.162,112.188,112.06,112.158,14437300013.0
2005-07-06 20:00:00,112.142,112.209,112.113,112.149,13686900028.0
2005-07-06 20:15:00,112.175,112.198,112.12,112.15,15135499987.0
2005-07-06 20:30:00,112.155,112.21,112.131,112.185,14184500036.0
2005-07-06 20:45:00,112.185,112.228,112.166,112.2,20037700007.0
2005-07-06 21:00:00,112.205,112.239,112.168,112.202,13435000008.0
2005-07-06 21:15:00,112.194,112.245,112.174,112.178,17403799994.0
2005-07-06 21:30:00,112.206,112.219,112.147,112.176,9259699968.0
2005-07-06 21:45:00,112.178,112.209,112.138,112.186,7505599967.0
2005-07-06 22:00:00,112.159,112.198,112.127,112.145,6970299996.0
2005-07-06 22:15:00,112.175,112.198,112.133,112.159,5065199995.0
2005-07-06 22:30:00,112.17,112.204,112.139,112.16,6348200007.0
2005-07-06 22:45:00,112.193,112.193,112.13,112.152,4987599989.0
2005-07-06 23:00:00,112.195,112.203,112.146,112.161,4469200015.0
2005-07-06 23:15:00,112.165,112.211,112.135,112.169,3425800001.0
2005-07-06 23:30:00,112.205,112.211,112.147,112.19,3721499982.0
2005-07-06 23:45:00,112.197,112.244,112.147,112.189,3671999988.0
2005-07-07 00:00:00,112.193,112.216,112.162,112.167,3680499988.0
2005-07-07 00:15:00,112.18,112.208,112.155,112.164,3717799992.0
2005-07-07 00:30:00,112.162,112.224,112.146,112.209,3478199992.0
2005-07-07 00:45:00,112.205,112.264,112.186,112.244,3815899998.0
2005-07-07 01:00:00,112.235,112.287,112.228,112.243,3135199997.0
2005-07-07 01:15:00,112.25,112.276,112.222,112.257,3524699992.0
2005-07-07 01:30:00,112.235,112.288,112.215,112.259,3159700008.0
2005-07-07 01:45:00,112.288,112.305,112.22,112.246,3880700003.0
2005-07-07 02:00:00,112.228,112.29,112.187,112.217,3852600019.0
2005-07-07 02:15:00,112.203,112.246,112.149,112.236,3001400011.0
2005-07-07 02:30:00,112.243,112.257,112.182,112.211,3552400001.0
2005-07-07 02:45:00,112.175,112.247,112.165,112.184,4119500024.0
2005-07-07 03:00:00,112.191,112.215,112.13,112.149,3884599986.0
2005-07-07 03:15:00,112.17,112.195,112.108,112.178,3624899989.0
2005-07-07 03:30:00,112.142,112.187,112.127,112.151,3202199990.0
2005-07-07 03:45:00,112.147,112.181,112.124,112.161,2967599997.0
2005-07-07 04:00:00,112.167,112.241,112.144,112.225,3955799991.0
2005-07-07 04:15:00,112.229,112.256,112.169,112.175,4043799996.0
2005-07-07 04:30:00,112.18,112.28,112.17,112.253,3738800011.0
2005-07-07 04:45:00,112.278,112.287,112.232,112.251,3238800010.0
2005-07-07 05:00:00,112.243,112.311,112.223,112.286,3731799996.0
2005-07-07 05:15:00,112.268,112.333,112.268,112.289,3903799988.0
2005-07-07 05:30:00,112.292,112.319,112.23,112.275,3646599986.0
2005-07-07 05:45:00,112.262,112.291,112.214,112.245,3597300000.0
2005-07-07 06:00:00,112.237,112.276,112.2,112.218,3696999972.0
2005-07-07 06:15:00,112.222,112.248,112.163,112.17,3524999995.0
2005-07-07 06:30:00,112.17,112.24,112.165,112.221,3059500006.0
2005-07-07 06:45:00,112.205,112.229,112.159,112.194,3686499991.0
2005-07-07 07:00:00,112.195,112.242,112.166,112.207,3821400002.0
2005-07-07 07:15:00,112.202,112.23,112.173,112.215,3483199997.0
2005-07-07 07:30:00,112.205,112.245,112.186,112.234,4050100006.0
2005-07-07 07:45:00,112.21,112.252,112.11,112.196,3855300002.0
2005-07-07 08:00:00,112.21,112.273,112.17,112.17,3571700012.0
2005-07-07 08:15:00,112.188,112.278,112.162,112.271,3491899989.0
2005-07-07 08:30:00,112.27,112.281,112.146,112.165,4103100012.0
2005-07-07 08:45:00,112.152,112.241,112.151,112.199,4230099984.0
2005-07-07 09:00:00,112.222,112.227,112.125,112.136,3647599992.0
2005-07-07 09:15:00,112.123,112.177,112.095,112.142,3125900004.0
2005-07-07 09:30:00,112.155,112.155,112.035,112.075,3486200001.0
2005-07-07 09:45:00,112.095,112.105,111.995,112.061,3982699988.0
2005-07-07 10:00:00,112.047,112.067,111.96,112.029,3174099984.0
2005-07-07 10:15:00,112.019,112.1,112.009,112.063,4271399994.0
2005-07-07 10:30:00,112.07,112.12,112.034,112.036,3282300010.0
2005-07-07 10:45:00,112.042,112.088,111.935,111.945,3228499991.0
2005-07-07 11:00:00,111.923,111.97,111.858,111.953,4006800002.0
2005-07-07 11:15:00,111.91,111.943,111.529,111.565,3181100014.0
2005-07-07 11:30:00,111.548,111.824,111.548,111.824,3182200004.0
2005-07-07 11:45:00,111.875,111.902,111.709,111.879,4380399997.0
2005-07-07 12:00:00,111.858,111.864,111.708,111.713,4071900000.0
2005-07-07 12:15:00,111.712,111.786,111.68,111.766,3954599998.0
2005-07-07 12:30:00,111.785,111.79,111.569,111.573,2919399996.0
2005-07-07 12:45:00,111.587,111.654,111.482,111.595,4105100019.0
2005-07-07 13:00:00,111.608,111.75,111.528,111.708,3618799997.0
2005-07-07 13:15:00,111.707,111.749,111.564,111.605,3830200034.0
2005-07-07 13:30:00,111.591,111.729,111.55,111.727,4078600018.0
2005-07-07 13:45:00,111.722,111.764,111.62,111.689,3348099991.0
2005-07-07 14:00:00,111.682,111.735,111.634,111.65,3852800001.0
2005-07-07 14:15:00,111.659,111.728,111.605,111.65,3963299988.0
2005-07-07 14:30:00,111.664,111.88,111.622,111.803,3244800002.0
2005-07-07 14:45:00,111.809,111.85,111.727,111.793,3759700001.0
2005-07-07 15:00:00,111.788,111.909,111.773,111.9,3669700003.0
2005-07-07 15:15:00,111.9,111.921,111.823,111.857,3850099997.0
2005-07-07 15:30:00,111.862,112.031,111.855,111.979,3135799992.0
2005-07-07 15:45:00,111.968,112.01,111.866,111.886,3318899999.0
2005-07-07 16:00:00,111.859,111.984,111.822,111.955,3056299999.0
2005-07-07 16:15:00,111.967,112.001,111.902,111.946,3885899978.0
2005-07-07 16:30:00,111.936,112.017,111.93,111.98,3365499991.0
2005-07-07 16:45:00,111.992,112.104,111.943,111.943,3910799997.0
2005-07-07 17:00:00,111.931,112.043,111.931,111.986,3384700006.0
2005-07-07 17:15:00,111.982,111.996,111.866,111.957,3421399993.0
2005-07-07 17:30:00,111.965,112.034,111.897,111.998,3808799982.0
2005-07-07 17:45:00,112.002,112.083,111.995,112.068,4098400007.0
2005-07-07 18:00:00,112.083,112.093,112.018,112.05,24050300031.0
2005-07-07 18:15:00,112.04,112.06,111.997,112.02,23193300048.0
2005-07-07 18:30:00,111.99,112.06,111.929,112.016,23043799989.0
2005-07-07 18:45:00,112.011,112.059,111.977,112.05,20032200011.0
2005-07-07 19:00:00,112.058,112.183,112.034,112.165,14740599989.0
2005-07-07 19:15:00,112.168,112.185,112.096,112.113,18681400038.0
2005-07-07 19:30:00,112.116,112.149,111.988,112.009,14806900038.0
2005-07-07 19:45:00,112.01,112.087,111.952,111.966,14550900019.0
2005-07-07 20:00:00,111.975,112.065,111.931,112.052,13797999993.0
2005-07-07 20:15:00,112.051,112.068,111.989,112.04,16789499988.0
2005-07-07 20:30:00,112.03,112.097,112.02,112.055,17394299971.0
2005-07-07 20:45:00,112.058,112.092,111.995,112.02,17636300036.0
2005-07-07 21:00:00,112.019,112.104,112.012,112.066,11762800024.0
2005-07-07 21:15:00,112.09,112.107,112.031,112.055,18255900064.0
2005-07-07 21:30:00,112.068,112.089,111.983,112.027,9526200000.0
2005-07-07 21:45:00,111.998,112.085,111.981,112.06,7350700003.0
2005-07-07 22:00:00,112.062,112.102,112.022,112.045,6705999989.0
2005-07-07 22:15:00,112.06,112.096,112.04,112.066,5239600005.0
2005-07-07 22:30:00,112.076,112.105,112.012,112.04,6398700007.0
2005-07-07 22:45:00,112.06,112.098,112.019,112.063,4992000018.0
2005-07-07 23:00:00,112.078,112.094,111.934,111.997,3337400004.0
2005-07-07 23:15:00,112.007,112.045,111.959,111.973,3835899990.0
2005-07-07 23:30:00,111.97,112.03,111.967,112.001,3372699998.0
2005-07-07 23:45:00,112.007,112.07,111.98,111.993,3415099990.0
2005-07-08 00:00:00,112.02,112.065,111.987,112.007,3485200006.0
2005-07-08 00:15:00,112.008,112.029,111.978,111.989,3251799996.0
2005-07-08 00:30:00,112.013,112.029,111.974,112.02,3731200006.0
2005-07-08 00:45:00,112.008,112.04,111.993,112.036,3214899998.0
2005-07-08 01:00:00,112.015,112.047,111.993,112.0,3375400012.0
2005-07-08 01:15:00,112.013,112.057,111.994,112.057,3532100000.0
2005-07-08 01:30:00,112.03,112.191,112.03,112.162,3614700007.0
2005-07-08 01:45:00,112.16,112.196,112.131,112.174,3847100006.0
2005-07-08 02:00:00,112.135,112.265,112.125,112.236,3943000001.0
2005-07-08 02:15:00,112.237,112.283,112.211,112.246,3904300002.0
2005-07-08 02:30:00,112.27,112.367,112.255,112.309,4340000030.0
2005-07-08 02:45:00,112.292,112.361,112.259,112.338,4273800002.0
2005-07-08 03:00:00,112.335,112.387,112.331,112.363,3466999987.0
2005-07-08 03:15:00,112.362,112.39,112.321,112.321,3279899993.0
2005-07-08 03:30:00,112.32,112.354,112.289,112.339,3307300010.0
2005-07-08 03:45:00,112.342,112.38,112.311,112.34,3673299995.0
2005-07-08 04:00:00,112.365,112.382,112.288,112.332,4122699981.0
2005-07-08 04:15:00,112.339,112.366,112.301,112.322,3506600014.0
2005-07-08 04:30:00,112.345,112.347,112.281,112.281,3659900005.0
2005-07-08 04:45:00,112.29,112.324,112.261,112.293,3285499986.0
2005-07-08 05:00:00,112.29,112.328,112.26,112.304,3750199970.0
2005-07-08 05:15:00,112.33,112.336,112.287,112.32,3342700030.0
2005-07-08 05:30:00,112.299,112.344,112.282,112.334,3949100018.0
2005-07-08 05:45:00,112.325,112.375,112.306,112.352,3967600011.0
2005-07-08 06:00:00,112.34,112.369,112.303,112.329,3904500023.0
2005-07-08 06:15:00,112.322,112.366,112.299,112.322,3756099989.0
2005-07-08 06:30:00,112.313,112.336,112.266,112.298,3714699991.0
2005-07-08 06:45:00,112.305,112.33,112.265,112.282,3188099983.0
2005-07-08 07:00:00,112.269,112.368,112.269,112.358,3454300007.0
2005-07-08 07:15:00,112.37,112.378,112.309,112.343,3511500021.0
2005-07-08 07:30:00,112.327,112.381,112.316,112.329,3897399988.0
2005-07-08 07:45:00,112.353,112.371,112.286,112.33,4042399987.0
2005-07-08 08:00:00,112.342,112.399,112.331,112.347,3921399992.0
2005-07-08 08:15:00,112.357,112.394,112.307,112.353,3382000007.0
2005-07-08 08:30:00,112.349,112.37,112.272,112.3,3676000003.0
2005-07-08 08:45:00,112.315,112.386,112.288,112.304,3911900001.0
2005-07-08 09:00:00,112.287,112.387,112.253,112.337,3771199994.0
2005-07-08 09:15:00,112.358,112.384,112.297,112.318,3024700017.0
2005-07-08 09:30:00,112.335,112.357,112.245,112.275,4021899991.0
2005-07-08 09:45:00,112.277,112.304,112.196,112.267,3414100011.0
2005-07-08 10:00:00,112.278,112.295,112.225,112.263,3670700016.0
2005-07-08 10:15:00,112.275,112.337,112.246,112.315,3625900020.0
2005-07-08 10:30:00,112.34,112.351,112.256,112.259,3766500013.0
2005-07-08 10:45:00,112.268,112.315,112.237,112.266,3406199986.0
2005-07-08 11:00:00,112.283,112.328,112.26,112.294,3887600010.0
2005-07-08 11:15:00,112.3,112.324,112.253,112.282,3326499996.0
2005-07-08 11:30:00,112.28,112.303,112.224,112.294,3407400011.0
2005-07-08 11:45:00,112.302,112.322,112.235,112.313,4248499988.0
2005-07-08 12:00:00,112.302,112.345,112.272,112.319,3789100008.0
2005-07-08 12:15:00,112.317,112.394,112.313,112.368,4194799980.0
2005-07-08 12:30:00,112.38,112.401,112.332,112.332,3432199997.0
2005-07-08 12:45:00,112.383,112.389,112.31,112.374,3899499986.0
2005-07-08 13:00:00,112.363,112.378,112.313,112.356,3487700003.0
2005-07-08 13:15:00,112.36,112.413,112.325,112.378,3134900010.0
2005-07-08 13:30:00,112.36,112.398,112.339,112.356,3682799996.0
2005-07-08 13:45:00,112.333,112.435,112.311,112.401,3848200021.0
2005-07-08 14:00:00,112.405,112.44,112.35,112.402,3706499989.0
2005-07-08 14:15:00,112.4,112.451,112.347,112.347,4075399995.0
2005-07-08 14:30:00,112.286,112.531,112.136,112.307,3671699997.0
2005-07-08 14:45:00,112.319,112.346,112.188,112.238,3558300011.0
2005-07-08 15:00:00,112.232,112.235,112.012,112.043,3103299987.0
2005-07-08 15:15:00,112.024,112.093,111.995,112.067,3191099996.0
2005-07-08 15:30:00,112.063,112.094,111.882,111.921,3623499997.0
2005-07-08 15:45:00,111.925,111.967,111.812,111.959,3685099988.0
2005-07-08 16:00:00,111.94,111.944,111.784,111.855,3105699999.0
2005-07-08 16:15:00,111.855,111.913,111.817,111.844,3633299984.0
2005-07-08 16:30:00,111.851,112.036,111.851,111.958,3151899987.0
2005-07-08 16:45:00,111.968,112.103,111.932,112.103,3551100016.0
2005-07-08 17:00:00,112.117,112.22,112.073,112.22,3292399996.0
2005-07-08 17:15:00,112.225,112.244,112.163,112.21,3559100004.0
2005-07-08 17:30:00,112.172,112.196,112.103,112.187,3812300027.0
2005-07-08 17:45:00,112.152,112.238,112.148,112.164,3853700003.0
2005-07-08 18:00:00,112.2,112.216,112.148,112.19,20096199873.0
2005-07-08 18:15:00,112.202,112.211,112.16,112.18,15912399887.0
2005-07-08 18:30:00,112.181,112.27,112.165,112.257,21195900018.0
2005-07-08 18:45:00,112.256,112.374,112.225,112.308,20366299994.0
2005-07-08 19:00:00,112.339,112.373,112.24,112.31,15077400021.0
2005-07-08 19:15:00,112.298,112.345,112.231,112.231,17324400032.0
2005-07-08 19:30:00,112.225,112.319,112.212,112.295,15553799989.0
2005-07-08 19:45:00,112.277,112.316,112.215,112.26,14793700024.0
2005-07-08 20:00:00,112.282,112.298,112.195,112.22,14323900012.0
2005-07-08 20:15:00,112.219,112.27,112.188,112.21,16076300010.0
2005-07-08 20:30:00,112.2,112.247,112.17,112.17,14380799996.0
2005-07-08 20:45:00,112.169,112.224,112.126,112.17,19701000039.0
2005-07-08 21:00:00,112.16,112.249,112.153,112.207,13125000011.0
2005-07-08 21:15:00,112.213,112.303,112.203,112.262,18150500022.0
2005-07-08 21:30:00,112.255,112.33,112.206,112.239,8953400001.0
2005-07-08 21:45:00,112.224,112.259,112.151,112.17,7175100014.0
2005-07-08 22:00:00,112.169,112.207,112.138,112.181,7677299985.0
2005-07-08 22:15:00,112.138,112.204,112.134,112.141,5187599988.0
2005-07-08 22:30:00,112.167,112.189,112.136,112.178,5876399985.0
2005-07-08 22:45:00,112.161,112.259,112.131,112.155,4887699992.0
2005-07-10 23:00:00,112.244,112.244,112.107,112.204,3612500016.0
2005-07-10 23:15:00,112.186,112.225,112.176,112.207,3856100013.0
2005-07-10 23:30:00,112.177,112.234,112.161,112.223,3892700012.0
2005-07-10 23:45:00,112.227,112.239,112.192,112.21,4127000007.0
2005-07-11 00:00:00,112.227,112.274,112.168,112.226,3872299994.0
2005-07-11 00:15:00,112.25,112.267,112.2,112.248,3395799990.0
2005-07-11 00:30:00,112.233,112.254,112.182,112.205,3727599996.0
2005-07-11 00:45:00,112.22,112.241,112.152,112.17,3170399974.0
2005-07-11 01:00:00,112.168,112.186,112.041,112.064,3752999997.0
2005-07-11 01:15:00,112.059,112.108,112.056,112.091,3083399995.0
2005-07-11 01:30:00,112.063,112.167,112.051,112.134,4345699990.0
2005-07-11 01:45:00,112.153,112.214,112.136,112.201,4228599998.0
2005-07-11 02:00:00,112.2,112.256,112.177,112.203,3697000005.0
2005-07-11 02:15:00,112.21,112.227,112.151,112.166,3545800015.0
2005-07-11 02:30:00,112.158,112.221,112.135,112.206,3500400002.0
2005-07-11 02:45:00,112.19,112.225,112.151,112.195,4279900026.0
2005-07-11 03:00:00,112.17,112.198,112.068,112.087,3137700007.0
2005-07-11 03:15:00,112.072,112.14,112.046,112.062,3961800001.0
2005-07-11 03:30:00,112.042,112.089,111.985,111.992,3763800024.0
2005-07-11 03:45:00,112.007,112.03,111.955,111.966,3768499982.0
2005-07-11 04:00:00,111.963,111.978,111.9,111.948,4200999992.0
2005-07-11 04:15:00,111.943,111.982,111.916,111.939,3947799999.0
2005-07-11 04:30:00,111.94,111.969,111.879,111.906,3224400009.0
2005-07-11 04:45:00,111.915,111.932,111.84,111.88,3620799995.0
2005-07-11 05:00:00,111.888,111.976,111.878,111.923,3734599993.0
2005-07-11 05:15:00,111.91,111.952,111.834,111.852,3979699988.0
2005-07-11 05:30:00,111.852,111.89,111.811,111.873,3703899988.0
2005-07-11 05:45:00,111.888,111.889,111.828,111.853,3771299981.0
2005-07-11 06:00:00,111.857,111.937,111.841,111.922,3733799999.0
2005-07-11 06:15:00,111.92,111.964,111.899,111.932,3699800000.0
2005-07-11 06:30:00,111.943,111.969,111.886,111.894,4465000001.0
2005-07-11 06:45:00,111.917,111.933,111.827,111.851,4171899985.0
2005-07-11 07:00:00,111.836,111.885,111.807,111.885,3837000015.0
2005-07-11 07:15:00,111.91,111.945,111.876,111.912,3999400007.0
2005-07-11 07:30:00,111.91,111.935,111.839,111.871,3399299995.0
2005-07-11 07:45:00,111.87,111.949,111.862,111.903,4022200002.0
2005-07-11 08:00:00,111.92,112.027,111.907,111.986,4072200042.0
2005-07-11 08:15:00,112.018,112.044,111.943,111.979,3584499980.0
2005-07-11 08:30:00,112.01,112.015,111.911,111.943,3474600001.0
2005-07-11 08:45:00,111.934,111.958,111.846,111.933,4297200002.0
2005-07-11 09:00:00,111.922,111.968,111.88,111.9,3343200004.0
2005-07-11 09:15:00,111.896,112.005,111.843,111.872,3598000000.0
2005-07-11 09:30:00,111.86,111.931,111.787,111.853,3759800004.0
2005-07-11 09:45:00,111.842,111.875,111.777,111.831,3306899999.0
2005-07-11 10:00:00,111.863,111.879,111.743,111.757,4031000002.0
2005-07-11 10:15:00,111.798,111.864,111.755,111.852,3607599998.0
2005-07-11 10:30:00,111.863,111.975,111.841,111.897,3056800012.0
2005-07-11 10:45:00,111.887,111.932,111.87,111.932,3329600005.0
2005-07-11 11:00:00,111.943,111.979,111.925,111.937,3108600004.0
2005-07-11 11:15:00,111.94,112.026,111.94,111.958,2625600005.0
2005-07-11 11:30:00,111.973,112.024,111.936,111.981,3684800015.0
2005-07-11 11:45:00,111.987,112.007,111.933,111.982,3728199996.0
2005-07-11 12:00:00,111.962,112.05,111.951,112.05,3600100004.0
2005-07-11 12:15:00,112.06,112.079,112.012,112.068,4101499988.0
2005-07-11 12:30:00,112.074,112.103,112.023,112.055,3693600007.0
2005-07-11 12:45:00,112.062,112.092,112.018,112.049,4237800004.0
2005-07-11 13:00:00,112.038,112.095,111.993,112.048,3879800013.0
2005-07-11 13:15:00,112.063,112.068,111.98,112.019,3574099997.0
2005-07-11 13:30:00,112.035,112.045,111.967,111.996,3882800026.0
2005-07-11 13:45:00,111.998,112.001,111.863,111.937,3500300012.0
2005-07-11 14:00:00,111.946,112.042,111.927,111.942,3076800002.0
2005-07-11 14:15:00,111.945,111.98,111.897,111.939,3776000014.0
2005-07-11 14:30:00,111.918,111.943,111.883,111.92,3330799994.0
2005-07-11 14:45:00,111.93,111.994,111.884,111.967,4073899981.0
2005-07-11 15:00:00,111.982,112.013,111.912,111.931,3696100027.0
2005-07-11 15:15:00,111.932,112.004,111.909,111.995,4248299975.0
2005-07-11 15:30:00,111.992,112.023,111.957,111.986,3954999995.0
2005-07-11 15:45:00,112.01,112.028,111.943,111.957,4888300011.0
2005-07-11 16:00:00,111.96,112.015,111.939,111.981,3753500008.0
2005-07-11 16:15:00,111.973,111.986,111.822,111.839,3425900007.0
2005-07-11 16:30:00,111.87,111.9,111.814,111.865,3556099964.0
2005-07-11 16:45:00,111.872,111.893,111.71,111.798,3517999996.0
2005-07-11 17:00:00,111.802,111.853,111.765,111.798,3526700011.0
2005-07-11 17:15:00,111.755,111.785,111.664,111.732,3265799993.0
2005-07-11 17:30:00,111.737,111.774,111.665,111.683,3661099980.0
2005-07-11 17:45:00,111.7,111.783,111.68,111.747,3442199998.0
2005-07-11 18:00:00,111.745,111.8,111.732,111.76,26295900040.0
2005-07-11 18:15:00,111.75,111.778,111.709,111.76,31137499963.0
2005-07-11 18:30:00,111.745,111.886,111.725,111.842,20819499951.0
2005-07-11 18:45:00,111.861,111.957,111.837,111.923,20347699960.0
2005-07-11 19:00:00,111.924,111.963,111.872,111.882,14444399986.0
2005-07-11 19:15:00,111.916,111.927,111.847,111.847,20188600001.0
2005-07-11 19:30:00,111.85,111.928,111.844,111.858,15628300013.0
2005-07-11 19:45:00,111.882,111.915,111.81,111.819,14362200016.0
2005-07-11 20:00:00,111.822,111.858,111.751,111.765,14697100001.0
2005-07-11 20:15:00,111.777,111.809,111.731,111.76,17270700034.0
2005-07-11 20:30:00,111.75,111.826,111.739,111.785,16805700015.0
2005-07-11 20:45:00,111.786,111.818,111.75,111.78,17471800071.0
2005-07-11 21:00:00,111.78,111.808,111.752,111.774,12607700042.0
2005-07-11 21:15:00,111.774,111.835,111.763,111.799,18348999976.0
2005-07-11 21:30:00,111.785,111.823,111.735,111.776,10463899963.0
2005-07-11 21:45:00,111.779,111.817,111.748,111.806,7677999964.0
2005-07-11 22:00:00,111.807,111.839,111.777,111.793,7497000007.0
2005-07-11 22:15:00,111.815,111.837,111.754,111.793,5062599998.0
2005-07-11 22:30:00,111.777,111.817,111.74,111.788,6943400037.0
2005-07-11 22:45:00,111.801,111.837,111.778,111.798,4934400006.0
2005-07-11 23:00:00,111.815,111.837,111.76,111.785,3989199990.0
2005-07-11 23:15:00,111.782,111.812,111.751,111.786,3668899987.0
2005-07-11 23:30:00,111.79,111.802,111.692,111.702,3551200009.0
2005-07-11 23:45:00,111.72,111.746,111.687,111.687,3948600003.0
2005-07-12 00:00:00,111.72,111.733,111.655,111.676,3298300000.0
2005-07-12 00:15:00,111.667,111.715,111.622,111.695,3805900000.0
2005-07-12 00:30:00,111.653,111.701,111.635,111.658,3827199993.0
2005-07-12 00:45:00,111.707,111.726,111.668,111.685,3458699988.0
2005-07-12 01:00:00,111.705,111.746,111.653,111.724,3908700000.0
2005-07-12 01:15:00,111.708,111.728,111.647,111.655,3691200005.0
2005-07-12 01:30:00,111.661,111.706,111.637,111.687,3682699982.0
2005-07-12 01:45:00,111.668,111.767,111.656,111.731,3440399991.0
2005-07-12 02:00:00,111.742,111.79,111.699,111.699,3187100003.0
2005-07-12 02:15:00,111.683,111.707,111.624,111.655,3511300004.0
2005-07-12 02:30:00,111.688,111.737,111.613,111.621,3518500001.0
2005-07-12 02:45:00,111.62,111.652,111.587,111.587,3902199984.0
2005-07-12 03:00:00,111.595,111.633,111.55,111.58,3775700027.0
2005-07-12 03:15:00,111.588,111.655,111.571,111.571,3362100011.0
2005-07-12 03:30:00,111.566,111.632,111.545,111.562,3333000008.0
2005-07-12 03:45:00,111.542,111.599,111.5,111.5,3372600011.0
2005-07-12 04:00:00,111.5,111.565,111.474,111.542,3432599993.0
2005-07-12 04:15:00,111.533,111.588,111.353,111.354,3572699981.0
2005-07-12 04:30:00,111.353,111.493,111.337,111.442,3420500002.0
2005-07-12 04:45:00,111.472,111.5,111.393,111.465,3635399980.0
2005-07-12 05:00:00,111.466,111.502,111.411,111.419,4461700006.0
2005-07-12 05:15:00,111.433,111.484,111.398,111.406,3753200017.0
2005-07-12 05:30:00,111.418,111.453,111.358,111.419,3869499995.0
2005-07-12 05:45:00,111.422,111.469,111.359,111.359,3502699997.0
2005-07-12 06:00:00,111.37,111.4,111.32,111.346,3554399989.0
2005-07-12 06:15:00,111.335,111.376,111.264,111.264,3736500004.0
2005-07-12 06:30:00,111.265,111.357,111.245,111.34,3488099983.0
2005-07-12 06:45:00,111.318,111.394,111.307,111.342,3482899998.0
2005-07-12 07:00:00,111.355,111.391,111.313,111.353,3833900013.0
2005-07-12 07:15:00,111.37,111.408,111.321,111.338,3368399997.0
2005-07-12 07:30:00,111.333,111.388,111.331,111.36,3845300011.0
2005-07-12 07:45:00,111.36,111.439,111.341,111.405,3058500000.0
2005-07-12 08:00:00,111.408,111.481,111.39,111.465,3357300007.0
2005-07-12 08:15:00,111.472,111.486,111.361,111.367,3414599996.0
2005-07-12 08:30:00,111.372,111.412,111.27,111.295,3321100008.0
2005-07-12 08:45:00,111.279,111.321,111.235,111.274,3715200005.0
2005-07-12 09:00:00,111.27,111.312,111.172,111.207,4127900014.0
2005-07-12 09:15:00,111.187,111.204,111.077,111.135,2702499998.0
2005-07-12 09:30:00,111.152,111.244,111.13,111.236,3461300003.0
2005-07-12 09:45:00,111.237,111.254,111.106,111.161,3560799986.0
2005-07-12 10:00:00,111.17,111.208,111.033,111.033,3225700005.0
2005-07-12 10:15:00,111.028,111.082,110.956,111.054,3449599996.0
2005-07-12 10:30:00,111.068,111.105,111.0,111.006,3895100014.0
2005-07-12 10:45:00,111.012,111.089,110.982,110.982,3721599991.0
2005-07-12 11:00:00,110.989,111.078,110.978,111.055,3787300002.0
2005-07-12 11:15:00,111.065,111.13,111.015,111.102,3801699995.0
2005-07-12 11:30:00,111.085,111.135,111.055,111.104,3146000011.0
2005-07-12 11:45:00,111.12,111.163,111.105,111.116,4134300008.0
2005-07-12 12:00:00,111.137,111.179,111.095,111.095,3628899990.0
2005-07-12 12:15:00,111.102,111.153,111.019,111.027,3872199982.0
2005-07-12 12:30:00,111.015,111.061,110.977,111.031,3370399990.0
2005-07-12 12:45:00,111.017,111.12,110.941,111.115,4461700005.0
2005-07-12 13:00:00,111.116,111.141,111.093,111.123,3405699988.0
2005-07-12 13:15:00,111.117,111.219,111.081,111.175,4247199999.0
2005-07-12 13:30:00,111.188,111.246,111.086,111.147,3230600013.0
2005-07-12 13:45:00,111.118,111.166,111.097,111.128,3427199992.0
2005-07-12 14:00:00,111.14,111.231,111.106,111.211,3034900000.0
2005-07-12 14:15:00,111.217,111.254,111.151,111.246,3829799996.0
2005-07-12 14:30:00,111.24,111.34,111.194,111.317,3627799984.0
2005-07-12 14:45:00,111.32,111.338,111.246,111.256,3805100020.0
2005-07-12 15:00:00,111.26,111.271,111.165,111.194,2971399993.0
2005-07-12 15:15:00,111.191,111.193,110.938,110.938,3659499994.0
2005-07-12 15:30:00,110.922,111.066,110.92,111.06,3539400007.0
2005-07-12 15:45:00,111.021,111.07,110.915,110.925,3930999987.0
2005-07-12 16:00:00,110.928,111.065,110.833,111.025,3533300011.0
2005-07-12 16:15:00,111.0,111.032,110.915,110.952,3462100000.0
2005-07-12 16:30:00,110.935,110.971,110.796,110.796,3288099991.0
2005-07-12 16:45:00,110.787,110.979,110.78,110.921,3797000002.0
2005-07-12 17:00:00,110.904,110.968,110.857,110.942,3807500013.0
2005-07-12 17:15:00,110.958,111.034,110.92,110.959,3493500019.0
2005-07-12 17:30:00,110.943,110.998,110.825,110.863,3982000011.0
2005-07-12 17:45:00,110.875,110.96,110.834,110.921,3406999999.0
2005-07-12 18:00:00,110.93,111.02,110.93,110.96,26046199942.0
2005-07-12 18:15:00,110.97,111.0,110.939,110.957,21464999871.0
2005-07-12 18:30:00,110.96,111.075,110.934,111.022,21476100020.0
2005-07-12 18:45:00,111.013,111.062,110.958,110.993,21173100018.0
2005-07-12 19:00:00,110.966,111.08,110.953,110.977,13459399997.0
2005-07-12 19:15:00,110.985,111.023,110.877,110.909,17491900057.0
2005-07-12 19:30:00,110.907,110.977,110.866,110.915,14026400013.0
2005-07-12 19:45:00,110.919,110.957,110.815,110.826,14809300037.0
2005-07-12 20:00:00,110.822,110.889,110.741,110.836,15226800018.0
2005-07-12 20:15:00,110.839,110.899,110.803,110.891,13304200016.0
2005-07-12 20:30:00,110.88,110.948,110.862,110.905,16234300000.0
2005-07-12 20:45:00,110.923,110.943,110.85,110.86,18751300023.0
2005-07-12 21:00:00,110.843,110.931,110.843,110.907,14419400005.0
2005-07-12 21:15:00,110.881,110.956,110.869,110.927,18158000037.0
2005-07-12 21:30:00,110.928,110.942,110.85,110.867,8974899968.0
2005-07-12 21:45:00,110.877,110.916,110.834,110.849,7713200001.0
2005-07-12 22:00:00,110.843,110.899,110.826,110.863,7197099992.0
2005-07-12 22:15:00,110.853,110.898,110.815,110.847,6419800003.0
2005-07-12 22:30:00,110.848,110.893,110.83,110.838,5927500014.0
2005-07-12 22:45:00,110.841,110.872,110.758,110.779,5434200000.0
2005-07-12 23:00:00,110.782,110.847,110.782,110.806,3708300013.0
2005-07-12 23:15:00,110.805,110.86,110.775,110.8,3086200019.0
2005-07-12 23:30:00,110.828,110.857,110.779,110.843,3634300003.0
2005-07-12 23:45:00,110.858,110.902,110.809,110.88,4071000002.0
2005-07-13 00:00:00,110.874,110.945,110.86,110.926,3584099999.0
2005-07-13 00:15:00,110.927,110.955,110.893,110.904,3315000005.0
2005-07-13 00:30:00,110.912,110.942,110.875,110.9,3866300008.0
2005-07-13 00:45:00,110.907,111.015,110.889,110.979,3468299976.0
2005-07-13 01:00:00,110.967,110.99,110.922,110.97,3595499989.0
2005-07-13 01:15:00,110.952,110.988,110.904,110.988,3740399998.0
2005-07-13 01:30:00,110.968,111.026,110.925,110.992,3769500010.0
2005-07-13 01:45:00,110.982,111.09,110.978,111.068,3819600001.0
2005-07-13 02:00:00,111.05,111.109,111.021,111.089,3583299990.0
2005-07-13 02:15:00,111.078,111.169,111.06,111.156,3524599983.0
2005-07-13 02:30:00,111.16,111.177,111.117,111.143,3822899983.0
2005-07-13 02:45:00,111.148,111.172,111.095,111.095,3516299994.0
2005-07-13 03:00:00,111.091,111.134,111.06,111.085,3093400003.0
2005-07-13 03:15:00,111.095,111.121,111.038,111.055,3332999991.0
2005-07-13 03:30:00,111.04,111.119,111.04,111.079,3611600000.0
2005-07-13 03:45:00,111.072,111.114,111.057,111.077,3808800004.0
2005-07-13 04:00:00,111.105,111.175,111.059,111.156,4578599990.0
2005-07-13 04:15:00,111.15,111.182,111.107,111.122,3357000014.0
2005-07-13 04:30:00,111.126,111.161,111.095,111.135,3511699980.0
2005-07-13 04:45:00,111.123,111.131,111.072,111.097,3459800001.0
2005-07-13 05:00:00,111.1,111.135,111.068,111.118,4213100022.0
2005-07-13 05:15:00,111.098,111.128,111.07,111.103,3666400004.0
2005-07-13 05:30:00,111.11,111.118,111.062,111.095,4191800001.0
2005-07-13 05:45:00,111.102,111.117,111.041,111.081,3449799978.0
2005-07-13 06:00:00,111.085,111.096,110.988,110.991,3030900011.0
2005-07-13 06:15:00,110.988,111.067,110.987,111.04,3287200014.0
2005-07-13 06:30:00,111.027,111.071,111.013,111.043,3640899993.0
2005-07-13 06:45:00,111.029,111.095,111.029,111.076,3752699995.0
2005-07-13 07:00:00,111.062,111.156,111.045,111.127,3906300014.0
2005-07-13 07:15:00,111.15,111.176,111.094,111.144,3665600009.0
2005-07-13 07:30:00,111.135,111.198,111.118,111.147,3334799992.0
2005-07-13 07:45:00,111.14,111.162,111.088,111.129,3755299994.0
2005-07-13 08:00:00,111.135,111.177,111.107,111.13,3611499982.0
2005-07-13 08:15:00,111.148,111.172,111.091,111.103,3220700004.0
2005-07-13 08:30:00,111.133,111.225,111.098,111.196,3894200000.0
2005-07-13 08:45:00,111.181,111.29,111.176,111.264,3595400029.0
2005-07-13 09:00:00,111.265,111.357,111.232,111.335,3823100011.0
2005-07-13 09:15:00,111.333,111.404,111.315,111.333,3240999994.0
2005-07-13 09:30:00,111.307,111.375,111.298,111.33,3335699988.0
2005-07-13 09:45:00,111.34,111.436,111.325,111.409,3554600007.0
2005-07-13 10:00:00,111.41,111.455,111.365,111.44,4052499986.0
2005-07-13 10:15:00,111.417,111.447,111.335,111.339,4046199991.0
2005-07-13 10:30:00,111.349,111.406,111.299,111.335,3898700001.0
2005-07-13 10:45:00,111.342,111.396,111.31,111.355,3527200006.0
2005-07-13 11:00:00,111.358,111.383,111.272,111.329,3618999990.0
2005-07-13 11:15:00,111.345,111.39,111.315,111.355,3055700008.0
2005-07-13 11:30:00,111.357,111.407,111.317,111.399,3627500000.0
2005-07-13 11:45:00,111.415,111.457,111.345,111.354,3924000013.0
2005-07-13 12:00:00,111.338,111.374,111.271,111.311,3488000012.0
2005-07-13 12:15:00,111.327,111.371,111.312,111.339,3816600010.0
2005-07-13 12:30:00,111.365,111.376,111.293,111.34,3413799989.0
2005-07-13 12:45:00,111.355,111.433,111.337,111.433,3799100002.0
2005-07-13 13:00:00,111.428,111.546,111.418,111.517,3833900012.0
2005-07-13 13:15:00,111.512,111.542,111.438,111.523,3508199993.0
2005-07-13 13:30:00,111.511,111.511,111.381,111.409,3732800007.0
2005-07-13 13:45:00,111.39,111.435,111.32,111.379,3729700015.0
2005-07-13 14:00:00,111.404,111.424,111.288,111.332,3340799994.0
2005-07-13 14:15:00,111.338,111.376,111.302,111.376,3697999985.0
2005-07-13 14:30:00,111.397,111.514,111.356,111.514,3707300001.0
2005-07-13 14:45:00,111.505,111.695,111.482,111.643,3521600004.0
2005-07-13 15:00:00,111.626,111.834,111.621,111.757,2863300003.0
2005-07-13 15:15:00,111.763,111.957,111.754,111.92,3345599998.0
2005-07-13 15:30:00,111.927,111.937,111.835,111.886,3734800002.0
2005-07-13 15:45:00,111.882,111.925,111.844,111.845,3529700009.0
2005-07-13 16:00:00,111.836,111.947,111.803,111.913,3454900002.0
2005-07-13 16:15:00,111.922,111.993,111.845,111.961,3674299984.0
2005-07-13 16:30:00,111.966,112.177,111.943,112.117,3556899996.0
2005-07-13 16:45:00,112.125,112.168,112.067,112.147,3512400012.0
2005-07-13 17:00:00,112.152,112.256,112.111,112.159,3405799989.0
2005-07-13 17:15:00,112.174,112.216,112.078,112.078,3013600016.0
2005-07-13 17:30:00,112.093,112.128,112.017,112.065,2941700003.0
2005-07-13 17:45:00,112.075,112.102,112.013,112.082,3941500025.0
2005-07-13 18:00:00,112.083,112.094,111.99,112.07,24903799930.0
2005-07-13 18:15:00,112.08,112.08,112.02,112.05,23582499901.0
2005-07-13 18:30:00,112.04,112.16,112.017,112.102,23924400019.0
2005-07-13 18:45:00,112.101,112.154,112.074,112.124,21380499959.0
2005-07-13 19:00:00,112.14,112.157,112.053,112.053,12104699998.0
2005-07-13 19:15:00,112.045,112.132,112.045,112.095,17586399982.0
2005-07-13 19:30:00,112.112,112.168,112.026,112.087,14261399977.0
2005-07-13 19:45:00,112.079,112.117,112.043,112.075,14350000026.0
2005-07-13 20:00:00,112.065,112.116,112.018,112.067,15500400008.0
2005-07-13 20:15:00,112.067,112.1,111.97,112.01,16654400066.0
2005-07-13 20:30:00,112.03,112.076,111.959,111.993,17949300001.0
2005-07-13 20:45:00,111.992,112.016,111.866,111.89,19745300030.0
2005-07-13 21:00:00,111.887,111.964,111.866,111.894,13871599995.0
2005-07-13 21:15:00,111.897,111.952,111.866,111.878,17503299998.0
2005-07-13 21:30:00,111.88,111.926,111.824,111.859,9227699995.0
2005-07-13 21:45:00,111.867,111.937,111.847,111.907,7818599992.0
2005-07-13 22:00:00,111.902,111.933,111.834,111.862,6984300011.0
2005-07-13 22:15:00,111.873,111.925,111.834,111.842,5451000017.0
2005-07-13 22:30:00,111.845,111.878,111.769,111.848,6638900018.0
2005-07-13 22:45:00,111.835,111.9,111.813,111.857,5023600022.0
2005-07-13 23:00:00,111.868,111.896,111.811,111.89,3965099986.0
2005-07-13 23:15:00,111.881,111.893,111.812,111.828,3631500010.0
2005-07-13 23:30:00,111.817,111.897,111.795,111.857,3699100002.0
2005-07-13 23:45:00,111.877,111.932,111.865,111.918,3561600016.0
2005-07-14 00:00:00,111.91,111.938,111.856,111.933,3943200013.0
2005-07-14 00:15:00,111.913,112.011,111.894,112.003,3842600009.0
2005-07-14 00:30:00,112.02,112.079,111.99,112.017,3652100013.0
2005-07-14 00:45:00,112.04,112.073,111.963,111.994,3377899992.0
2005-07-14 01:00:00,111.993,112.043,111.976,111.998,3676799992.0
2005-07-14 01:15:00,112.002,112.082,112.002,112.031,3710300003.0
2005-07-14 01:30:00,112.027,112.082,112.024,112.058,3632000001.0
2005-07-14 01:45:00,112.044,112.1,112.019,112.034,3783199991.0
2005-07-14 02:00:00,112.027,112.088,111.999,112.053,4338000012.0
2005-07-14 02:15:00,112.067,112.109,112.035,112.069,3576399996.0
2005-07-14 02:30:00,112.096,112.102,111.996,112.072,3894700018.0
2005-07-14 02:45:00,112.049,112.101,111.978,112.09,3387299993.0
2005-07-14 03:00:00,112.078,112.108,111.971,111.971,3647300014.0
2005-07-14 03:15:00,111.983,112.003,111.886,111.913,3881200014.0
2005-07-14 03:30:00,111.907,111.939,111.876,111.899,3401100000.0
2005-07-14 03:45:00,111.893,111.926,111.832,111.845,3479300019.0
2005-07-14 04:00:00,111.848,111.914,111.846,111.888,4190399984.0
2005-07-14 04:15:00,111.874,111.898,111.849,111.896,4207900013.0
2005-07-14 04:30:00,111.895,111.906,111.821,111.837,3422700014.0
2005-07-14 04:45:00,111.86,111.907,111.833,111.868,3767199995.0
2005-07-14 05:00:00,111.876,111.901,111.841,111.866,4369500004.0
2005-07-14 05:15:00,111.855,111.893,111.824,111.877,3711999992.0
2005-07-14 05:30:00,111.883,111.89,111.828,111.839,3804600015.0
2005-07-14 05:45:00,111.857,111.895,111.837,111.86,3649599989.0
2005-07-14 06:00:00,111.867,111.882,111.801,111.813,3087499985.0
2005-07-14 06:15:00,111.827,111.855,111.799,111.824,3433300009.0
2005-07-14 06:30:00,111.843,111.85,111.782,111.797,3489100007.0
2005-07-14 06:45:00,111.797,111.894,111.786,111.874,3671900004.0
2005-07-14 07:00:00,111.876,111.898,111.809,111.871,3738400019.0
2005-07-14 07:15:00,111.878,111.908,111.83,111.845,3546800011.0
2005-07-14 07:30:00,111.833,111.89,111.805,111.815,2940100009.0
2005-07-14 07:45:00,111.838,111.852,111.712,111.796,3842600012.0
2005-07-14 08:00:00,111.798,111.822,111.648,111.671,3463100005.0
2005-07-14 08:15:00,111.668,111.712,111.635,111.683,3363299986.0
2005-07-14 08:30:00,111.695,111.828,111.67,111.812,4193400000.0
2005-07-14 08:45:00,111.801,111.843,111.741,111.787,3932100006.0
2005-07-14 09:00:00,111.753,111.835,111.726,111.782,3585399995.0
2005-07-14 09:15:00,111.802,111.855,111.771,111.819,3623800007.0
2005-07-14 09:30:00,111.825,111.844,111.8,111.803,4031099986.0
2005-07-14 09:45:00,111.81,111.834,111.76,111.816,4161599978.0
2005-07-14 10:00:00,111.808,111.959,111.807,111.91,3356399997.0
2005-07-14 10:15:00,111.915,111.958,111.871,111.945,4084600014.0
2005-07-14 10:30:00,111.95,111.999,111.913,111.94,3779099997.0
2005-07-14 10:45:00,111.915,111.991,111.904,111.977,3273700035.0
2005-07-14 11:00:00,111.957,112.015,111.942,111.973,3996200008.0
2005-07-14 11:15:00,111.993,112.019,111.943,111.964,3923900007.0
2005-07-14 11:30:00,111.992,112.01,111.932,111.96,3957199991.0
2005-07-14 11:45:00,111.962,111.995,111.893,111.922,4192799989.0
2005-07-14 12:00:00,111.918,111.989,111.903,111.974,3841200004.0
2005-07-14 12:15:00,111.997,112.089,111.98,112.063,3414200010.0
2005-07-14 12:30:00,112.093,112.094,112.005,112.02,3357900018.0
2005-07-14 12:45:00,112.039,112.102,111.973,112.07,4100899993.0
2005-07-14 13:00:00,112.08,112.096,112.013,112.033,3478500003.0
2005-07-14 13:15:00,112.04,112.072,111.986,111.986,4069300016.0
2005-07-14 13:30:00,112.032,112.05,111.969,112.014,3833800011.0
2005-07-14 13:45:00,112.032,112.039,111.944,111.949,3737099990.0
2005-07-14 14:00:00,111.958,112.086,111.957,112.052,3564400017.0
2005-07-14 14:15:00,112.076,112.134,112.037,112.095,4286699997.0
2005-07-14 14:30:00,112.017,112.094,111.842,111.952,3738899972.0
2005-07-14 14:45:00,111.927,111.952,111.777,111.777,3975400001.0
2005-07-14 15:00:00,111.766,111.913,111.739,111.877,3666499980.0
2005-07-14 15:15:00,111.87,111.976,111.84,111.946,3701600022.0
2005-07-14 15:30:00,111.957,112.119,111.938,112.03,3527300009.0
2005-07-14 15:45:00,112.032,112.17,112.007,112.124,3868400038.0
2005-07-14 16:00:00,112.113,112.161,112.067,112.131,4225099988.0
2005-07-14 16:15:00,112.135,112.172,112.1,112.132,3442400019.0
2005-07-14 16:30:00,112.158,112.174,112.016,112.079,3725299996.0
2005-07-14 16:45:00,112.115,112.209,112.069,112.167,3155599994.0
2005-07-14 17:00:00,112.175,112.19,112.056,112.113,3752400004.0
2005-07-14 17:15:00,112.105,112.159,112.084,112.121,3735300007.0
2005-07-14 17:30:00,112.119,112.246,112.119,112.174,3159199990.0
2005-07-14 17:45:00,112.163,112.219,112.098,112.148,3377499990.0
2005-07-14 18:00:00,112.138,112.187,112.11,112.12,20157099970.0
2005-07-14 18:15:00,112.11,112.28,112.09,112.27,28788600107.0
2005-07-14 18:30:00,112.262,112.329,112.251,112.278,22680200043.0
2005-07-14 18:45:00,112.293,112.326,112.181,112.206,19915200010.0
2005-07-14 19:00:00,112.198,112.297,112.155,112.259,14695000031.0
2005-07-14 19:15:00,112.233,112.305,112.233,112.278,17214600010.0
2005-07-14 19:30:00,112.261,112.327,112.234,112.292,14787399970.0
2005-07-14 19:45:00,112.257,112.316,112.228,112.279,13843900060.0
2005-07-14 20:00:00,112.285,112.38,112.265,112.328,14019800020.0
2005-07-14 20:15:00,112.343,112.378,112.304,112.314,14905900003.0
2005-07-14 20:30:00,112.325,112.349,112.253,112.253,13353400035.0
2005-07-14 20:45:00,112.25,112.337,112.218,112.24,19412400023.0
2005-07-14 21:00:00,112.206,112.314,112.19,112.263,13802300035.0
2005-07-14 21:15:00,112.252,112.287,112.225,112.259,17564499995.0
2005-07-14 21:30:00,112.262,112.357,112.245,112.31,8892699994.0
2005-07-14 21:45:00,112.323,112.348,112.273,112.324,7446700045.0
2005-07-14 22:00:00,112.316,112.364,112.298,112.312,6811799990.0
2005-07-14 22:15:00,112.33,112.364,112.294,112.311,5718800004.0
2005-07-14 22:30:00,112.353,112.359,112.28,112.305,5676499989.0
2005-07-14 22:45:00,112.32,112.362,112.268,112.36,4998200005.0
2005-07-14 23:00:00,112.353,112.398,112.313,112.35,4177499986.0
2005-07-14 23:15:00,112.345,112.371,112.327,112.34,3130000015.0
2005-07-14 23:30:00,112.32,112.373,112.287,112.316,4122099993.0
2005-07-14 23:45:00,112.302,112.312,112.222,112.222,3648600003.0
2005-07-15 00:00:00,112.267,112.281,112.197,112.276,3437999983.0
2005-07-15 00:15:00,112.255,112.287,112.21,112.279,3819099984.0
2005-07-15 00:30:00,112.247,112.277,112.209,112.235,3930699987.0
2005-07-15 00:45:00,112.238,112.336,112.213,112.29,3532299991.0
2005-07-15 01:00:00,112.287,112.36,112.257,112.32,3840400005.0
2005-07-15 01:15:00,112.348,112.388,112.323,112.366,3677800000.0
2005-07-15 01:30:00,112.33,112.37,112.293,112.356,2847799990.0
2005-07-15 01:45:00,112.355,112.384,112.261,112.301,3565800000.0
2005-07-15 02:00:00,112.285,112.38,112.277,112.346,3532199984.0
2005-07-15 02:15:00,112.327,112.348,112.228,112.239,3590900021.0
2005-07-15 02:30:00,112.25,112.302,112.232,112.297,3683800006.0
2005-07-15 02:45:00,112.267,112.304,112.153,112.159,3614600006.0
2005-07-15 03:00:00,112.191,112.218,112.11,112.156,4006799997.0
2005-07-15 03:15:00,112.188,112.189,112.096,112.113,3469299995.0
2005-07-15 03:30:00,112.122,112.146,112.057,112.079,3853300002.0
2005-07-15 03:45:00,112.102,112.168,112.094,112.145,3516900020.0
2005-07-15 04:00:00,112.156,112.175,112.115,112.157,3614900006.0
2005-07-15 04:15:00,112.138,112.185,112.123,112.162,4469899987.0
2005-07-15 04:30:00,112.138,112.183,112.123,112.137,3280999990.0
2005-07-15 04:45:00,112.155,112.181,112.127,112.15,3685800008.0
2005-07-15 05:00:00,112.135,112.185,112.127,112.155,3701299990.0
2005-07-15 05:15:00,112.154,112.188,112.079,112.093,3890000016.0
2005-07-15 05:30:00,112.093,112.155,112.085,112.11,3512700003.0
2005-07-15 05:45:00,112.113,112.154,112.088,112.107,3663299991.0
2005-07-15 06:00:00,112.105,112.143,112.087,112.098,2999500015.0
2005-07-15 06:15:00,112.1,112.115,112.037,112.076,3698599984.0
2005-07-15 06:30:00,112.079,112.11,112.041,112.066,4028300002.0
2005-07-15 06:45:00,112.085,112.158,112.08,112.155,3673700001.0
2005-07-15 07:00:00,112.146,112.166,112.096,112.13,3978000025.0
2005-07-15 07:15:00,112.138,112.186,112.106,112.122,3595300018.0
2005-07-15 07:30:00,112.099,112.158,112.078,112.104,3271200006.0
2005-07-15 07:45:00,112.125,112.175,112.08,112.123,3222900023.0
2005-07-15 08:00:00,112.116,112.161,112.067,112.114,3881600014.0
2005-07-15 08:15:00,112.15,112.158,111.98,112.039,3345099992.0
2005-07-15 08:30:00,112.052,112.109,111.86,111.908,3639500014.0
2005-07-15 08:45:00,111.932,111.946,111.853,111.866,3372499981.0
2005-07-15 09:00:00,111.917,111.949,111.865,111.946,3659999985.0
2005-07-15 09:15:00,111.947,111.947,111.815,111.839,3405300012.0
2005-07-15 09:30:00,111.829,111.88,111.809,111.825,3739299996.0
2005-07-15 09:45:00,111.842,111.876,111.791,111.794,3731899977.0
2005-07-15 10:00:00,111.785,111.832,111.755,111.782,3859199988.0
2005-07-15 10:15:00,111.789,111.809,111.748,111.775,4282700007.0
2005-07-15 10:30:00,111.772,111.814,111.756,111.784,3758800002.0
2005-07-15 10:45:00,111.804,111.876,111.784,111.855,3591499987.0
2005-07-15 11:00:00,111.848,111.897,111.802,111.818,4061800003.0
2005-07-15 11:15:00,111.815,111.863,111.78,111.826,3576300021.0
2005-07-15 11:30:00,111.813,111.858,111.789,111.841,3519300009.0
2005-07-15 11:45:00,111.83,111.964,111.824,111.953,3908600023.0
2005-07-15 12:00:00,111.938,112.07,111.936,112.041,4867599991.0
2005-07-15 12:15:00,112.058,112.084,112.004,112.041,3156000007.0
2005-07-15 12:30:00,112.04,112.055,111.928,111.928,3600100029.0
2005-07-15 12:45:00,111.945,111.998,111.908,111.923,4479000014.0
2005-07-15 13:00:00,111.915,111.948,111.85,111.923,3218600009.0
2005-07-15 13:15:00,111.927,111.979,111.91,111.95,3329100020.0
2005-07-15 13:30:00,111.933,112.024,111.903,111.921,4095299992.0
2005-07-15 13:45:00,111.945,112.015,111.912,111.998,3741999989.0
2005-07-15 14:00:00,111.968,112.08,111.951,112.07,3314400005.0
2005-07-15 14:15:00,112.062,112.085,112.007,112.076,3850699995.0
2005-07-15 14:30:00,112.025,112.238,112.015,112.2,3426300010.0
2005-07-15 14:45:00,112.217,112.296,112.153,112.153,3327300010.0
2005-07-15 15:00:00,112.133,112.277,112.126,112.276,3440300006.0
2005-07-15 15:15:00,112.28,112.38,112.237,112.245,4048500002.0
2005-07-15 15:30:00,112.257,112.307,112.204,112.298,3295499983.0
2005-07-15 15:45:00,112.31,112.319,112.187,112.24,3538900018.0
2005-07-15 16:00:00,112.234,112.266,112.137,112.163,4132299987.0
2005-07-15 16:15:00,112.172,112.245,112.121,112.197,3877100007.0
2005-07-15 16:30:00,112.185,112.263,112.127,112.144,4159499981.0
2005-07-15 16:45:00,112.166,112.263,112.145,112.245,3809700021.0
2005-07-15 17:00:00,112.24,112.259,112.185,112.219,4459399992.0
2005-07-15 17:15:00,112.231,112.287,112.208,112.256,3401200008.0
2005-07-15 17:30:00,112.27,112.291,112.202,112.28,3742799986.0
2005-07-15 17:45:00,112.283,112.348,112.271,112.313,3641800001.0
2005-07-15 18:00:00,112.311,112.354,112.241,112.27,26796200009.0
2005-07-15 18:15:00,112.26,112.288,112.211,112.24,19762900108.0
2005-07-15 18:30:00,112.221,112.261,112.161,112.182,19236399935.0
2005-07-15 18:45:00,112.191,112.238,112.176,112.21,21555400028.0
2005-07-15 19:00:00,112.209,112.238,112.166,112.215,15083599994.0
2005-07-15 19:15:00,112.222,112.253,112.154,112.16,17758800038.0
2005-07-15 19:30:00,112.137,112.214,112.107,112.149,15165600024.0
2005-07-15 19:45:00,112.16,112.227,112.118,112.169,15132200008.0
2005-07-15 20:00:00,112.17,112.224,112.116,112.153,14459599994.0
2005-07-15 20:15:00,112.138,112.2,112.137,112.18,16509000027.0
2005-07-15 20:30:00,112.185,112.253,112.157,112.253,12858100048.0
2005-07-15 20:45:00,112.258,112.3,112.2,112.21,19652199999.0
2005-07-15 21:00:00,112.193,112.265,112.193,112.227,14514800000.0
2005-07-15 21:15:00,112.247,112.269,112.211,112.234,18359299916.0
2005-07-15 21:30:00,112.221,112.247,112.151,112.186,9331800010.0
2005-07-15 21:45:00,112.188,112.224,112.144,112.217,7321299996.0
2005-07-15 22:00:00,112.202,112.24,112.167,112.222,7834699995.0
2005-07-15 22:15:00,112.235,112.248,112.189,112.214,4995500009.0
2005-07-15 22:30:00,112.209,112.225,112.165,112.216,6252399991.0
2005-07-15 22:45:00,112.228,112.232,112.133,112.139,4922900029.0
2005-07-17 23:00:00,112.22,112.307,112.22,112.248,3568499976.0
2005-07-17 23:15:00,112.245,112.282,112.18,112.247,3627899985.0
2005-07-17 23:30:00,112.258,112.293,112.209,112.257,3804900013.0
2005-07-17 23:45:00,112.255,112.299,112.19,112.253,3648999997.0
2005-07-18 00:00:00,112.272,112.301,112.236,112.255,3609299990.0
2005-07-18 00:15:00,112.267,112.345,112.255,112.311,3549800000.0
2005-07-18 00:30:00,112.325,112.336,112.271,112.279,3457800003.0
2005-07-18 00:45:00,112.266,112.326,112.242,112.256,3895699989.0
2005-07-18 01:00:00,112.26,112.329,112.234,112.234,3721399980.0
2005-07-18 01:15:00,112.248,112.32,112.241,112.298,3417800019.0
2005-07-18 01:30:00,112.25,112.346,112.234,112.339,3728500000.0
2005-07-18 01:45:00,112.34,112.378,112.275,112.285,3642700002.0
2005-07-18 02:00:00,112.33,112.348,112.256,112.28,4478999985.0
2005-07-18 02:15:00,112.266,112.287,112.24,112.249,3329199998.0
2005-07-18 02:30:00,112.261,112.289,112.216,112.245,3993399979.0
2005-07-18 02:45:00,112.236,112.289,112.222,112.25,3795300010.0
2005-07-18 03:00:00,112.264,112.299,112.235,112.252,3475800005.0
2005-07-18 03:15:00,112.25,112.297,112.241,112.268,3759500011.0
2005-07-18 03:30:00,112.242,112.288,112.222,112.266,3290499993.0
2005-07-18 03:45:00,112.237,112.289,112.213,112.257,3752900019.0
2005-07-18 04:00:00,112.247,112.295,112.233,112.255,3640699988.0
2005-07-18 04:15:00,112.253,112.297,112.24,112.247,3470400003.0
2005-07-18 04:30:00,112.246,112.283,112.218,112.229,3759100005.0
2005-07-18 04:45:00,112.233,112.276,112.218,112.241,3316000015.0
2005-07-18 05:00:00,112.23,112.279,112.219,112.261,4199300018.0
2005-07-18 05:15:00,112.228,112.277,112.219,112.25,3371000018.0
2005-07-18 05:30:00,112.262,112.303,112.241,112.269,3435299987.0
2005-07-18 05:45:00,112.267,112.292,112.24,112.25,4005099984.0
2005-07-18 06:00:00,112.257,112.276,112.226,112.229,3520800009.0
2005-07-18 06:15:00,112.247,112.265,112.218,112.253,4153699993.0
2005-07-18 06:30:00,112.239,112.271,112.22,112.246,3859300009.0
2005-07-18 06:45:00,112.225,112.258,112.204,112.246,3621800003.0
2005-07-18 07:00:00,112.228,112.259,112.203,112.226,3928299997.0
2005-07-18 07:15:00,112.208,112.234,112.153,112.198,3246100021.0
2005-07-18 07:30:00,112.188,112.224,112.126,112.195,4081899984.0
2005-07-18 07:45:00,112.205,112.213,112.093,112.094,3635199988.0
2005-07-18 08:00:00,112.125,112.175,112.039,112.078,3615300018.0
2005-07-18 08:15:00,112.09,112.101,111.994,112.004,3077700001.0
2005-07-18 08:30:00,112.017,112.091,111.995,112.075,3711099985.0
2005-07-18 08:45:00,112.061,112.141,112.061,112.096,4167099985.0
2005-07-18 09:00:00,112.115,112.124,112.053,112.102,3987900001.0
2005-07-18 09:15:00,112.093,112.163,112.025,112.114,3663399998.0
2005-07-18 09:30:00,112.132,112.159,112.066,112.088,3838900018.0
2005-07-18 09:45:00,112.077,112.146,112.045,112.129,3132399987.0
2005-07-18 10:00:00,112.143,112.226,112.115,112.18,3882100014.0
2005-07-18 10:15:00,112.19,112.215,112.115,112.149,4115199991.0
2005-07-18 10:30:00,112.139,112.19,112.107,112.137,4158000015.0
2005-07-18 10:45:00,112.13,112.185,112.098,112.144,4015500011.0
2005-07-18 11:00:00,112.158,112.248,112.134,112.221,4365000001.0
2005-07-18 11:15:00,112.22,112.259,112.193,112.211,3416699995.0
2005-07-18 11:30:00,112.205,112.236,112.179,112.206,3262699989.0
2005-07-18 11:45:00,112.214,112.254,112.193,112.225,3595599999.0
2005-07-18 12:00:00,112.219,112.235,112.142,112.196,3825799998.0
2005-07-18 12:15:00,112.207,112.268,112.175,112.185,4000200006.0
2005-07-18 12:30:00,112.178,112.25,112.177,112.215,3123999991.0
2005-07-18 12:45:00,112.246,112.3,112.201,112.282,4035500031.0
2005-07-18 13:00:00,112.27,112.293,112.222,112.256,3353900003.0
2005-07-18 13:15:00,112.227,112.294,112.2,112.252,4093499978.0
2005-07-18 13:30:00,112.275,112.315,112.247,112.289,3796899993.0
2005-07-18 13:45:00,112.29,112.311,112.236,112.249,3460200009.0
2005-07-18 14:00:00,112.278,112.287,112.219,112.243,3254499986.0
2005-07-18 14:15:00,112.243,112.274,112.2,112.24,3756699968.0
2005-07-18 14:30:00,112.23,112.264,112.2,112.244,4341100012.0
2005-07-18 14:45:00,112.235,112.25,112.178,112.2,3728500001.0
2005-07-18 15:00:00,112.192,112.225,112.058,112.14,3273999995.0
2005-07-18 15:15:00,112.128,112.147,112.039,112.054,3404299988.0
2005-07-18 15:30:00,112.052,112.065,111.865,111.907,3026699977.0
2005-07-18 15:45:00,111.906,111.95,111.882,111.901,3764099995.0
2005-07-18 16:00:00,111.927,111.955,111.841,111.856,3004500006.0
2005-07-18 16:15:00,111.87,111.91,111.824,111.857,4038700000.0
2005-07-18 16:30:00,111.858,111.899,111.776,111.795,3429600008.0
2005-07-18 16:45:00,111.809,111.834,111.696,111.728,3738299986.0
2005-07-18 17:00:00,111.733,111.761,111.626,111.626,3218300009.0
2005-07-18 17:15:00,111.61,111.633,111.511,111.597,3479900002.0
2005-07-18 17:30:00,111.6,111.632,111.536,111.544,3338300002.0
2005-07-18 17:45:00,111.575,111.635,111.485,111.611,3529199985.0
2005-07-18 18:00:00,111.631,111.77,111.586,111.69,23445000059.0
2005-07-18 18:15:00,111.7,111.73,111.654,111.68,22568100031.0
2005-07-18 18:30:00,111.655,111.695,111.618,111.64,17799099983.0
2005-07-18 18:45:00,111.672,111.747,111.601,111.746,20522900026.0
2005-07-18 19:00:00,111.724,111.77,111.671,111.695,15186200004.0
2005-07-18 19:15:00,111.703,111.757,111.678,111.733,17281200010.0
2005-07-18 19:30:00,111.705,111.757,111.688,111.751,14469100016.0
2005-07-18 19:45:00,111.753,111.777,111.71,111.745,13703199985.0
2005-07-18 20:00:00,111.752,111.803,111.734,111.779,14209700054.0
2005-07-18 20:15:00,111.778,111.88,111.749,111.85,15038499992.0
2005-07-18 20:30:00,111.831,111.856,111.77,111.815,13254500027.0
2005-07-18 20:45:00,111.817,111.871,111.8,111.83,16223700056.0
2005-07-18 21:00:00,111.84,111.979,111.821,111.933,12631599988.0
2005-07-18 21:15:00,111.926,111.977,111.903,111.925,18337000047.0
2005-07-18 21:30:00,111.905,111.958,111.896,111.935,8981099998.0
2005-07-18 21:45:00,111.908,111.949,111.885,111.919,6852700008.0
2005-07-18 22:00:00,111.892,111.948,111.886,111.901,7460100020.0
2005-07-18 22:15:00,111.915,111.957,111.88,111.883,5672000013.0
2005-07-18 22:30:00,111.913,111.976,111.895,111.953,5637099985.0
2005-07-18 22:45:00,111.933,111.988,111.924,111.961,5161799999.0
2005-07-18 23:00:00,111.977,111.995,111.923,111.928,3020299970.0
2005-07-18 23:15:00,111.938,111.964,111.89,111.952,3827800012.0
2005-07-18 23:30:00,111.936,111.972,111.914,111.954,3392100003.0
2005-07-18 23:45:00,111.965,111.971,111.906,111.915,4130100024.0
2005-07-19 00:00:00,111.945,111.968,111.822,111.837,3140600025.0
2005-07-19 00:15:00,111.879,111.895,111.838,111.844,3809499979.0
2005-07-19 00:30:00,111.888,111.897,111.837,111.852,3648599997.0
2005-07-19 00:45:00,111.855,111.926,111.841,111.891,3218499977.0
2005-07-19 01:00:00,111.893,111.965,111.887,111.937,3810299996.0
2005-07-19 01:15:00,111.925,111.938,111.854,111.883,3130300024.0
2005-07-19 01:30:00,111.888,111.915,111.826,111.886,3379500003.0
2005-07-19 01:45:00,111.862,111.907,111.848,111.897,3473300007.0
2005-07-19 02:00:00,111.866,111.93,111.839,111.918,3931600016.0
2005-07-19 02:15:00,111.915,111.944,111.87,111.893,3407800010.0
2005-07-19 02:30:00,111.89,111.944,111.865,111.929,4155999990.0
2005-07-19 02:45:00,111.93,111.971,111.898,111.92,2914200021.0
2005-07-19 03:00:00,111.952,112.0,111.911,111.962,3733000006.0
2005-07-19 03:15:00,111.982,111.997,111.934,111.972,3894199991.0
2005-07-19 03:30:00,111.969,112.016,111.948,111.995,3582900001.0
2005-07-19 03:45:00,111.997,111.997,111.913,111.935,3245700007.0
2005-07-19 04:00:00,111.955,111.995,111.934,111.955,3661000001.0
2005-07-19 04:15:00,111.953,111.988,111.925,111.981,3053600004.0
2005-07-19 04:30:00,111.955,111.998,111.933,111.983,3457999998.0
2005-07-19 04:45:00,111.982,111.992,111.929,111.97,3165099987.0
2005-07-19 05:00:00,111.971,111.992,111.938,111.954,3670700005.0
2005-07-19 05:15:00,111.948,111.984,111.91,111.929,4444700024.0
2005-07-19 05:30:00,111.95,111.976,111.889,111.935,3898999997.0
2005-07-19 05:45:00,111.932,111.988,111.91,111.944,3810399997.0
2005-07-19 06:00:00,111.965,112.056,111.932,112.022,3476100019.0
2005-07-19 06:15:00,112.032,112.089,112.026,112.069,3399799997.0
2005-07-19 06:30:00,112.077,112.15,112.076,112.131,4502300005.0
2005-07-19 06:45:00,112.147,112.312,112.123,112.299,2808799981.0
2005-07-19 07:00:00,112.3,112.343,112.262,112.268,3842700009.0
2005-07-19 07:15:00,112.273,112.348,112.222,112.346,3205200010.0
2005-07-19 07:30:00,112.317,112.354,112.244,112.259,3470500009.0
2005-07-19 07:45:00,112.277,112.311,112.222,112.282,3551400024.0
2005-07-19 08:00:00,112.268,112.268,112.198,112.233,2870499988.0
2005-07-19 08:15:00,112.253,112.282,112.213,112.243,3804199990.0
2005-07-19 08:30:00,112.251,112.326,112.229,112.314,3957800007.0
2005-07-19 08:45:00,112.308,112.343,112.273,112.333,4071600022.0
2005-07-19 09:00:00,112.347,112.542,112.29,112.523,3143200005.0
2005-07-19 09:15:00,112.52,112.683,112.507,112.599,2746600024.0
2005-07-19 09:30:00,112.619,112.736,112.595,112.685,3281199988.0
2005-07-19 09:45:00,112.707,112.748,112.562,112.586,3136699996.0
2005-07-19 10:00:00,112.581,112.704,112.57,112.672,3975999999.0
2005-07-19 10:15:00,112.644,112.699,112.581,112.618,3845100005.0
2005-07-19 10:30:00,112.635,112.641,112.576,112.584,3675500007.0
2005-07-19 10:45:00,112.59,112.684,112.582,112.66,4138500016.0
2005-07-19 11:00:00,112.658,112.661,112.54,112.606,3573900004.0
2005-07-19 11:15:00,112.607,112.698,112.555,112.664,3313900005.0
2005-07-19 11:30:00,112.662,112.718,112.618,112.697,2759599987.0
2005-07-19 11:45:00,112.666,112.73,112.614,112.691,4221100022.0
2005-07-19 12:00:00,112.698,112.725,112.656,112.695,3883499998.0
2005-07-19 12:15:00,112.68,112.72,112.656,112.697,3699300021.0
2005-07-19 12:30:00,112.668,112.797,112.663,112.756,3475800001.0
2005-07-19 12:45:00,112.772,112.787,112.726,112.771,4271299999.0
2005-07-19 13:00:00,112.78,112.787,112.691,112.707,4089800004.0
2005-07-19 13:15:00,112.699,112.873,112.694,112.842,3876900014.0
2005-07-19 13:30:00,112.842,112.925,112.834,112.902,4198200004.0
2005-07-19 13:45:00,112.873,112.939,112.862,112.922,3319899990.0
2005-07-19 14:00:00,112.907,112.935,112.862,112.868,3598499999.0
2005-07-19 14:15:00,112.863,112.902,112.82,112.842,3789299996.0
2005-07-19 14:30:00,112.81,112.873,112.758,112.843,4321499988.0
2005-07-19 14:45:00,112.83,112.952,112.811,112.925,3037000017.0
2005-07-19 15:00:00,112.908,112.94,112.837,112.875,3531399999.0
2005-07-19 15:15:00,112.868,112.888,112.78,112.846,3805300015.0
2005-07-19 15:30:00,112.865,112.886,112.807,112.868,3556700008.0
2005-07-19 15:45:00,112.82,112.887,112.798,112.866,4000600001.0
2005-07-19 16:00:00,112.877,112.936,112.844,112.877,3646200000.0
2005-07-19 16:15:00,112.863,112.933,112.854,112.875,3992200000.0
2005-07-19 16:30:00,112.861,112.929,112.855,112.913,3878799971.0
2005-07-19 16:45:00,112.932,112.97,112.895,112.968,3618000002.0
2005-07-19 17:00:00,112.949,112.977,112.921,112.957,4418300020.0
2005-07-19 17:15:00,112.963,112.988,112.927,112.952,3691200001.0
2005-07-19 17:30:00,112.942,112.978,112.897,112.925,3897299992.0
2005-07-19 17:45:00,112.945,112.976,112.905,112.933,4193900006.0
2005-07-19 18:00:00,112.923,112.97,112.923,112.94,24333999855.0
2005-07-19 18:15:00,112.95,112.971,112.858,112.87,27261499921.0
2005-07-19 18:30:00,112.865,112.913,112.741,112.795,23134299993.0
2005-07-19 18:45:00,112.818,112.884,112.79,112.848,18739400026.0
2005-07-19 19:00:00,112.869,112.892,112.811,112.845,12465899994.0
2005-07-19 19:15:00,112.846,112.86,112.778,112.787,17373800057.0
2005-07-19 19:30:00,112.791,112.855,112.773,112.795,14537600013.0
2005-07-19 19:45:00,112.822,112.837,112.701,112.735,14689899982.0
2005-07-19 20:00:00,112.772,112.833,112.734,112.803,15099300024.0
2005-07-19 20:15:00,112.768,112.827,112.738,112.77,16334800013.0
2005-07-19 20:30:00,112.76,112.797,112.661,112.681,16354299998.0
2005-07-19 20:45:00,112.717,112.758,112.633,112.69,18435900036.0
2005-07-19 21:00:00,112.7,112.734,112.634,112.664,12674400007.0
2005-07-19 21:15:00,112.664,112.74,112.658,112.68,16815900005.0
2005-07-19 21:30:00,112.71,112.737,112.68,112.725,10080300011.0
2005-07-19 21:45:00,112.723,112.786,112.685,112.751,6218199985.0
2005-07-19 22:00:00,112.742,112.777,112.693,112.717,6879700004.0
2005-07-19 22:15:00,112.72,112.751,112.694,112.705,5399800004.0
2005-07-19 22:30:00,112.717,112.742,112.679,112.713,6058400011.0
2005-07-19 22:45:00,112.718,112.735,112.649,112.656,4987199992.0
2005-07-19 23:00:00,112.661,112.735,112.643,112.69,4484599985.0
2005-07-19 23:15:00,112.686,112.739,112.646,112.682,3249000007.0
2005-07-19 23:30:00,112.685,112.755,112.682,112.732,3661900015.0
2005-07-19 23:45:00,112.707,112.787,112.694,112.752,3835100019.0
2005-07-20 00:00:00,112.787,112.855,112.741,112.852,3651300005.0
2005-07-20 00:15:00,112.84,112.89,112.806,112.871,3515599992.0
2005-07-20 00:30:00,112.883,112.924,112.849,112.85,3470200015.0
2005-07-20 00:45:00,112.86,112.908,112.848,112.87,3517799982.0
2005-07-20 01:00:00,112.885,112.918,112.82,112.878,3918200007.0
2005-07-20 01:15:00,112.864,112.924,112.844,112.915,3964899988.0
2005-07-20 01:30:00,112.895,112.929,112.876,112.918,3808300024.0
2005-07-20 01:45:00,112.907,112.934,112.859,112.89,3152899999.0
2005-07-20 02:00:00,112.915,112.918,112.818,112.849,3599200007.0
2005-07-20 02:15:00,112.85,112.874,112.789,112.833,3252399987.0
2005-07-20 02:30:00,112.81,112.919,112.809,112.876,3601099999.0
2005-07-20 02:45:00,112.853,112.922,112.815,112.918,3939300021.0
2005-07-20 03:00:00,112.869,112.968,112.869,112.919,3323899996.0
2005-07-20 03:15:00,112.933,112.96,112.867,112.899,3731100006.0
2005-07-20 03:30:00,112.89,112.944,112.879,112.91,2891999999.0
2005-07-20 03:45:00,112.927,112.985,112.895,112.942,3392500006.0
2005-07-20 04:00:00,112.958,112.99,112.922,112.976,4563800009.0
2005-07-20 04:15:00,112.957,112.975,112.918,112.953,3527900002.0
2005-07-20 04:30:00,112.95,113.032,112.932,113.024,3444900000.0
2005-07-20 04:45:00,113.048,113.108,113.013,113.06,3259199985.0
2005-07-20 05:00:00,113.075,113.139,113.037,113.102,3190200001.0
2005-07-20 05:15:00,113.098,113.118,113.046,113.073,3820399988.0
2005-07-20 05:30:00,113.067,113.185,113.063,113.157,3324100005.0
2005-07-20 05:45:00,113.162,113.179,113.065,113.089,4319899995.0
2005-07-20 06:00:00,113.122,113.142,113.07,113.115,3510699991.0
2005-07-20 06:15:00,113.107,113.129,113.055,113.079,3557899999.0
2005-07-20 06:30:00,113.097,113.106,112.999,112.999,3567799986.0
2005-07-20 06:45:00,112.987,113.06,112.964,113.056,3757300001.0
2005-07-20 07:00:00,113.015,113.141,113.015,113.121,3525500003.0
2005-07-20 07:15:00,113.093,113.136,113.016,113.044,3776700005.0
2005-07-20 07:30:00,113.041,113.122,113.012,113.111,3949799979.0
2005-07-20 07:45:00,113.088,113.135,113.044,113.105,3357100006.0
2005-07-20 08:00:00,113.08,113.148,113.053,113.092,3780599991.0
2005-07-20 08:15:00,113.104,113.149,113.046,113.123,3577199993.0
2005-07-20 08:30:00,113.135,113.207,113.103,113.118,3304100029.0
2005-07-20 08:45:00,113.133,113.18,113.096,113.144,3464900007.0
2005-07-20 09:00:00,113.153,113.192,113.082,113.16,3828700005.0
2005-07-20 09:15:00,113.165,113.183,113.083,113.138,3167599994.0
2005-07-20 09:30:00,113.149,113.151,113.007,113.007,4513200008.0
2005-07-20 09:45:00,113.019,113.088,112.987,113.056,3544500009.0
2005-07-20 10:00:00,113.046,113.07,112.91,112.964,3914399997.0
2005-07-20 10:15:00,112.94,112.991,112.913,112.954,4393899987.0
2005-07-20 10:30:00,112.973,113.146,112.955,113.101,3083700021.0
2005-07-20 10:45:00,113.099,113.104,112.847,112.956,3395199993.0
2005-07-20 11:00:00,112.953,113.018,112.885,112.957,3758900015.0
2005-07-20 11:15:00,112.953,113.02,112.894,112.907,4082500009.0
2005-07-20 11:30:00,112.907,112.96,112.88,112.914,3432200012.0
2005-07-20 11:45:00,112.91,112.942,112.851,112.864,4213800025.0
2005-07-20 12:00:00,112.878,112.963,112.84,112.913,3736899997.0
2005-07-20 12:15:00,112.936,112.959,112.884,112.931,3335299994.0
2005-07-20 12:30:00,112.911,112.994,112.831,112.831,3835900003.0
2005-07-20 12:45:00,112.854,112.916,112.793,112.875,4042000016.0
2005-07-20 13:00:00,112.875,112.95,112.863,112.9,3923600009.0
2005-07-20 13:15:00,112.903,113.01,112.894,112.975,3571600008.0
2005-07-20 13:30:00,112.983,113.046,112.959,113.032,4434400024.0
2005-07-20 13:45:00,113.044,113.084,112.988,113.001,4119599996.0
2005-07-20 14:00:00,112.979,113.018,112.908,112.999,3823099978.0
2005-07-20 14:15:00,113.012,113.036,112.912,112.949,3603099995.0
2005-07-20 14:30:00,112.928,112.993,112.865,112.893,3338900015.0
2005-07-20 14:45:00,112.877,112.933,112.848,112.913,3190000014.0
2005-07-20 15:00:00,112.905,112.977,112.899,112.968,3545399998.0
2005-07-20 15:15:00,112.97,112.992,112.898,112.925,3559800013.0
2005-07-20 15:30:00,112.928,112.953,112.844,112.895,3323999998.0
2005-07-20 15:45:00,112.9,112.905,112.817,112.83,3345800015.0
2005-07-20 16:00:00,112.83,112.833,112.817,112.827,2801600024.0
2005-07-20 16:15:00,112.816,112.835,112.816,112.831,3327500017.0
2005-07-20 16:30:00,112.825,112.835,112.816,112.832,3170599987.0
2005-07-20 16:45:00,112.827,112.834,112.818,112.833,2891299989.0
2005-07-20 17:00:00,112.827,112.841,112.819,112.833,3123100012.0
2005-07-20 17:15:00,112.825,112.844,112.817,112.843,3406200008.0
2005-07-20 17:30:00,112.838,112.843,112.821,112.843,3139199983.0
2005-07-20 17:45:00,112.834,112.842,112.815,112.842,3323000010.0
2005-07-20 18:00:00,112.828,113.47,112.824,113.46,27488099753.0
2005-07-20 18:15:00,113.45,113.479,113.42,113.45,27074699993.0
2005-07-20 18:30:00,113.455,113.527,113.429,113.468,21477899977.0
2005-07-20 18:45:00,113.466,113.497,113.372,113.38,17675700008.0
2005-07-20 19:00:00,113.398,113.405,113.314,113.322,12523900002.0
2005-07-20 19:15:00,113.355,113.359,113.12,113.12,18521400070.0
2005-07-20 19:30:00,113.11,113.134,112.81,113.057,15090599948.0
2005-07-20 19:45:00,113.059,113.151,112.944,112.949,13832999979.0
2005-07-20 20:00:00,112.96,112.965,112.64,112.64,14909500029.0
2005-07-20 20:15:00,112.663,112.72,112.47,112.47,17217899994.0
2005-07-20 20:30:00,112.46,112.798,112.46,112.703,15948300035.0
2005-07-20 20:45:00,112.699,112.785,112.665,112.72,16994700056.0
2005-07-20 21:00:00,112.71,112.758,112.669,112.695,12465400040.0
2005-07-20 21:15:00,112.698,112.806,112.667,112.772,18974400031.0
2005-07-20 21:30:00,112.778,112.816,112.693,112.719,9586700003.0
2005-07-20 21:45:00,112.734,112.778,112.687,112.738,7399400020.0
2005-07-20 22:00:00,112.713,112.8,112.713,112.747,6414599991.0
2005-07-20 22:15:00,112.792,112.857,112.748,112.808,6016799997.0
2005-07-20 22:30:00,112.814,112.89,112.778,112.842,5996200036.0
2005-07-20 22:45:00,112.862,112.908,112.737,112.897,5093100010.0
2005-07-20 23:00:00,112.898,112.913,112.838,112.876,4050599985.0
2005-07-20 23:15:00,112.871,112.9,112.799,112.843,3497399986.0
2005-07-20 23:30:00,112.864,112.864,112.754,112.777,3445900000.0
2005-07-20 23:45:00,112.77,112.838,112.757,112.794,3161999990.0
2005-07-21 00:00:00,112.801,112.849,112.777,112.818,3707599997.0
2005-07-21 00:15:00,112.852,112.856,112.75,112.762,3500700014.0
2005-07-21 00:30:00,112.76,112.783,112.671,112.679,3965899998.0
2005-07-21 00:45:00,112.712,112.77,112.691,112.737,3034599999.0
2005-07-21 01:00:00,112.728,112.769,112.713,112.735,3081499985.0
2005-07-21 01:15:00,112.755,112.857,112.744,112.775,3510300020.0
2005-07-21 01:30:00,112.808,112.816,112.749,112.796,3316599995.0
2005-07-21 01:45:00,112.76,112.848,112.737,112.763,3665499998.0
2005-07-21 02:00:00,112.768,112.824,112.716,112.728,3615900027.0
2005-07-21 02:15:00,112.73,112.747,112.612,112.612,3049700001.0
2005-07-21 02:30:00,112.611,112.611,112.501,112.501,3664300034.0
2005-07-21 02:45:00,112.477,112.533,112.433,112.504,3584599981.0
2005-07-21 03:00:00,112.482,112.542,112.419,112.532,4096099987.0
2005-07-21 03:15:00,112.552,112.571,112.505,112.553,3524200016.0
2005-07-21 03:30:00,112.575,112.611,112.542,112.568,3506800002.0
2005-07-21 03:45:00,112.6,112.631,112.538,112.596,3722500006.0
2005-07-21 04:00:00,112.613,112.668,112.603,112.622,3818100020.0
2005-07-21 04:15:00,112.628,112.653,112.542,112.552,3265999992.0
2005-07-21 04:30:00,112.56,112.586,112.513,112.517,3412899992.0
2005-07-21 04:45:00,112.522,112.682,112.515,112.668,3777299986.0
2005-07-21 05:00:00,112.687,112.687,112.59,112.64,4082199996.0
2005-07-21 05:15:00,112.637,112.671,112.6,112.645,4014400005.0
2005-07-21 05:30:00,112.655,112.684,112.613,112.638,4234300001.0
2005-07-21 05:45:00,112.637,112.658,112.582,112.62,3614100002.0
2005-07-21 06:00:00,112.595,112.621,112.469,112.512,3675700004.0
2005-07-21 06:15:00,112.489,112.527,112.458,112.48,3293399996.0
2005-07-21 06:30:00,112.472,112.548,112.456,112.499,4087499986.0
2005-07-21 06:45:00,112.508,112.548,112.476,112.538,3226699994.0
2005-07-21 07:00:00,112.547,112.559,112.503,112.527,3594400018.0
2005-07-21 07:15:00,112.55,112.583,112.53,112.545,3673200009.0
2005-07-21 07:30:00,112.542,112.567,112.507,112.558,3960300002.0
2005-07-21 07:45:00,112.528,112.685,112.513,112.61,3062200008.0
2005-07-21 08:00:00,112.622,112.7,112.587,112.676,3162800014.0
2005-07-21 08:15:00,112.663,112.744,112.652,112.693,3084799993.0
2005-07-21 08:30:00,112.667,112.703,112.555,112.555,3634900007.0
2005-07-21 08:45:00,112.546,112.574,112.469,112.469,3578899993.0
2005-07-21 09:00:00,112.467,112.467,112.298,112.373,2915700008.0
2005-07-21 09:15:00,112.375,112.381,112.242,112.242,3355800000.0
2005-07-21 09:30:00,112.244,112.392,112.228,112.361,3315000013.0
2005-07-21 09:45:00,112.363,112.428,112.339,112.391,3464599993.0
2005-07-21 10:00:00,112.354,112.404,112.303,112.358,3384399998.0
2005-07-21 10:15:00,112.338,112.429,112.319,112.378,4293900004.0
2005-07-21 10:30:00,112.38,112.387,112.273,112.352,3180499989.0
2005-07-21 10:45:00,112.368,112.505,112.323,112.466,3964200005.0
2005-07-21 11:00:00,112.5,112.554,112.42,112.536,3941899996.0
2005-07-21 11:15:00,112.522,112.553,112.475,112.476,3863299990.0
2005-07-21 11:30:00,112.487,112.5,112.41,112.463,3026199994.0
2005-07-21 11:45:00,112.465,112.538,112.432,112.509,3844799987.0
2005-07-21 12:00:00,112.477,112.588,112.424,112.55,3959499987.0
2005-07-21 12:15:00,112.567,112.62,112.472,112.479,2998899999.0
2005-07-21 12:30:00,112.478,112.507,112.427,112.437,3366700010.0
2005-07-21 12:45:00,112.448,112.471,112.26,112.295,3702200000.0
2005-07-21 13:00:00,112.298,112.298,111.29,111.773,4064200000.0
2005-07-21 13:15:00,111.807,111.815,110.355,110.383,3071699984.0
2005-07-21 13:30:00,110.382,111.179,110.382,110.9,3487900001.0
2005-07-21 13:45:00,110.893,110.959,110.752,110.829,3733400013.0
2005-07-21 14:00:00,110.843,110.928,110.807,110.908,3526700006.0
2005-07-21 14:15:00,110.901,110.909,110.588,110.749,3648199992.0
2005-07-21 14:30:00,110.739,110.861,110.669,110.79,3891500001.0
2005-07-21 14:45:00,110.76,110.76,110.141,110.226,2983200005.0
2005-07-21 15:00:00,110.242,110.455,110.089,110.445,3251199999.0
2005-07-21 15:15:00,110.426,110.784,110.158,110.639,3715999994.0
2005-07-21 15:30:00,110.628,110.827,110.545,110.79,3465099992.0
2005-07-21 15:45:00,110.786,110.903,110.753,110.825,3650200004.0
2005-07-21 16:00:00,110.803,110.896,110.684,110.768,3455799987.0
2005-07-21 16:15:00,110.77,110.954,110.648,110.937,3358800007.0
2005-07-21 16:30:00,110.935,110.946,110.758,110.829,3838499997.0
2005-07-21 16:45:00,110.839,110.839,110.583,110.583,3810399986.0
2005-07-21 17:00:00,110.562,110.785,110.533,110.785,3530300005.0
2005-07-21 17:15:00,110.767,110.842,110.426,110.47,3561599970.0
2005-07-21 17:30:00,110.493,110.508,110.379,110.415,3423400005.0
2005-07-21 17:45:00,110.4,110.491,110.307,110.462,3529100024.0
2005-07-21 18:00:00,110.455,110.458,110.14,110.17,28149899940.0
2005-07-21 18:15:00,110.18,110.43,109.663,110.36,29564700109.0
2005-07-21 18:30:00,110.349,110.4,110.2,110.308,21497300054.0
2005-07-21 18:45:00,110.296,110.389,110.122,110.318,20112400029.0
2005-07-21 19:00:00,110.311,110.311,109.934,110.079,13752800019.0
2005-07-21 19:15:00,110.093,110.191,110.055,110.185,18239999981.0
2005-07-21 19:30:00,110.2,110.207,110.119,110.164,14354500054.0
2005-07-21 19:45:00,110.173,110.184,109.866,109.933,14452400021.0
2005-07-21 20:00:00,109.947,110.145,109.894,110.098,14832300011.0
2005-07-21 20:15:00,110.098,110.267,110.098,110.22,14540300018.0
2005-07-21 20:30:00,110.21,110.294,110.202,110.235,14628200020.0
2005-07-21 20:45:00,110.241,110.439,110.203,110.34,18934800066.0
2005-07-21 21:00:00,110.311,110.373,110.296,110.342,13479300037.0
2005-07-21 21:15:00,110.331,110.386,110.307,110.339,18306300042.0
2005-07-21 21:30:00,110.339,110.364,110.193,110.193,9496000003.0
2005-07-21 21:45:00,110.185,110.236,110.135,110.135,7274699971.0
2005-07-21 22:00:00,110.128,110.175,110.089,110.149,7244199985.0
2005-07-21 22:15:00,110.151,110.284,110.145,110.28,5499200023.0
2005-07-21 22:30:00,110.302,110.327,110.248,110.273,6112999991.0
2005-07-21 22:45:00,110.264,110.31,110.227,110.244,5708499989.0
2005-07-21 23:00:00,110.26,110.36,110.197,110.313,3954900031.0
2005-07-21 23:15:00,110.343,110.347,110.172,110.222,3606799998.0
2005-07-21 23:30:00,110.243,110.344,110.227,110.239,3190399998.0
2005-07-21 23:45:00,110.247,110.354,110.174,110.312,3224200004.0
2005-07-22 00:00:00,110.298,110.384,110.287,110.355,3894400002.0
2005-07-22 00:15:00,110.355,110.395,110.325,110.377,3709300005.0
2005-07-22 00:30:00,110.351,110.446,110.351,110.384,3977500004.0
2005-07-22 00:45:00,110.42,110.42,110.348,110.395,3158899994.0
2005-07-22 01:00:00,110.417,110.461,110.385,110.39,3447299998.0
2005-07-22 01:15:00,110.392,110.487,110.39,110.453,3248499977.0
2005-07-22 01:30:00,110.471,110.587,110.445,110.586,3848800005.0
2005-07-22 01:45:00,110.575,110.611,110.548,110.548,3737199986.0
2005-07-22 02:00:00,110.56,110.68,110.503,110.663,3813299994.0
2005-07-22 02:15:00,110.675,110.859,110.675,110.855,3297800004.0
2005-07-22 02:30:00,110.872,110.881,110.76,110.8,3577600006.0
2005-07-22 02:45:00,110.804,111.089,110.767,110.993,3552799992.0
2005-07-22 03:00:00,111.001,111.058,110.827,111.017,3705899976.0
2005-07-22 03:15:00,111.041,111.226,111.041,111.075,3862199996.0
2005-07-22 03:30:00,111.057,111.077,110.811,110.884,3669200006.0
2005-07-22 03:45:00,110.88,110.973,110.876,110.91,3704799992.0
2005-07-22 04:00:00,110.919,111.074,110.919,111.041,3840199996.0
2005-07-22 04:15:00,111.054,111.184,111.054,111.103,2863299986.0
2005-07-22 04:30:00,111.107,111.122,110.959,111.068,3131900004.0
2005-07-22 04:45:00,111.075,111.178,111.04,111.16,3707799990.0
2005-07-22 05:00:00,111.152,111.184,111.081,111.102,3255099998.0
2005-07-22 05:15:00,111.083,111.136,111.011,111.011,3725100001.0
2005-07-22 05:30:00,111.042,111.071,110.976,111.066,4297199994.0
2005-07-22 05:45:00,111.079,111.109,111.041,111.044,3828999991.0
2005-07-22 06:00:00,111.052,111.178,111.037,111.149,3312099992.0
2005-07-22 06:15:00,111.132,111.181,111.095,111.121,4040200002.0
2005-07-22 06:30:00,111.11,111.169,111.089,111.103,4291399988.0
2005-07-22 06:45:00,111.099,111.158,111.099,111.131,3707199996.0
2005-07-22 07:00:00,111.12,111.151,111.034,111.086,3874899995.0
2005-07-22 07:15:00,111.053,111.11,110.992,111.055,3465100016.0
2005-07-22 07:30:00,111.005,111.11,110.996,110.997,3807699996.0
2005-07-22 07:45:00,111.0,111.013,110.846,110.903,3529699995.0
2005-07-22 08:00:00,110.897,110.987,110.873,110.931,3455799988.0
2005-07-22 08:15:00,110.935,110.966,110.882,110.955,3693800008.0
2005-07-22 08:30:00,110.948,111.115,110.913,110.963,3556199971.0
2005-07-22 08:45:00,110.96,111.05,110.938,110.993,3329800019.0
2005-07-22 09:00:00,110.997,111.008,110.904,110.939,3362700000.0
2005-07-22 09:15:00,110.943,110.994,110.84,110.931,2990099982.0
2005-07-22 09:30:00,110.927,110.962,110.864,110.899,3799800017.0
2005-07-22 09:45:00,110.919,110.969,110.83,110.83,2970700002.0
2005-07-22 10:00:00,110.835,110.846,110.719,110.81,3825900005.0
2005-07-22 10:15:00,110.808,110.856,110.783,110.798,3546899992.0
2005-07-22 10:30:00,110.815,110.878,110.781,110.847,3045999989.0
2005-07-22 10:45:00,110.883,110.965,110.829,110.918,3288900007.0
2005-07-22 11:00:00,110.92,111.083,110.885,110.902,3417900000.0
2005-07-22 11:15:00,110.91,110.942,110.842,110.896,3827499997.0
2005-07-22 11:30:00,110.898,110.996,110.89,110.978,3349799981.0
2005-07-22 11:45:00,110.978,111.002,110.919,110.92,4409999980.0
2005-07-22 12:00:00,110.917,110.982,110.915,110.942,4107400006.0
2005-07-22 12:15:00,110.955,111.036,110.847,110.847,3887900003.0
2005-07-22 12:30:00,110.834,110.958,110.762,110.885,3139799987.0
2005-07-22 12:45:00,110.888,111.091,110.879,111.079,3929200000.0
2005-07-22 13:00:00,111.092,111.1,110.944,110.978,3628399995.0
2005-07-22 13:15:00,110.995,111.041,110.966,111.014,3532699998.0
2005-07-22 13:30:00,110.993,111.089,110.972,111.075,4570600009.0
2005-07-22 13:45:00,111.08,111.245,111.026,111.212,3621099999.0
2005-07-22 14:00:00,111.206,111.271,111.117,111.117,3422600017.0
2005-07-22 14:15:00,111.137,111.21,111.048,111.096,3227300014.0
2005-07-22 14:30:00,111.089,111.143,111.043,111.079,3421999999.0
2005-07-22 14:45:00,111.068,111.127,111.028,111.103,3391099999.0
2005-07-22 15:00:00,111.096,111.123,111.05,111.085,3829899997.0
2005-07-22 15:15:00,111.072,111.125,110.995,111.08,3550000005.0
2005-07-22 15:30:00,111.083,111.115,110.944,110.977,3628499989.0
2005-07-22 15:45:00,111.025,111.097,110.968,111.005,4177899998.0
2005-07-22 16:00:00,111.007,111.01,110.855,110.96,3353900012.0
2005-07-22 16:15:00,110.951,111.029,110.922,110.941,3083499994.0
2005-07-22 16:30:00,110.928,110.999,110.77,110.878,3383900012.0
2005-07-22 16:45:00,110.88,110.942,110.829,110.887,2810800011.0
2005-07-22 17:00:00,110.876,110.979,110.862,110.929,3735899987.0
2005-07-22 17:15:00,110.917,110.974,110.81,110.876,3619700038.0
2005-07-22 17:30:00,110.894,110.926,110.803,110.918,3527600015.0
2005-07-22 17:45:00,110.883,111.283,110.806,111.166,4044900001.0
2005-07-22 18:00:00,111.159,111.24,111.077,111.09,28078100040.0
2005-07-22 18:15:00,111.1,111.24,111.099,111.22,24291199870.0
2005-07-22 18:30:00,111.193,111.284,111.193,111.222,21815499997.0
2005-07-22 18:45:00,111.226,111.437,111.213,111.366,19943800015.0
2005-07-22 19:00:00,111.362,111.402,111.135,111.154,13582899994.0
2005-07-22 19:15:00,111.15,111.207,111.091,111.205,16286900000.0
2005-07-22 19:30:00,111.152,111.225,111.121,111.139,15336400043.0
2005-07-22 19:45:00,111.139,111.194,111.085,111.135,14168600001.0
2005-07-22 20:00:00,111.14,111.166,111.072,111.143,14312999981.0
2005-07-22 20:15:00,111.133,111.145,111.08,111.13,14681400010.0
2005-07-22 20:30:00,111.14,111.169,111.095,111.136,13565299993.0
2005-07-22 20:45:00,111.153,111.25,111.12,111.22,17437700003.0
2005-07-22 21:00:00,111.24,111.342,111.19,111.262,12365100026.0
2005-07-22 21:15:00,111.273,111.369,111.258,111.355,18392599997.0
2005-07-22 21:30:00,111.328,111.355,111.242,111.287,8911500022.0
2005-07-22 21:45:00,111.31,111.354,111.262,111.33,6838199978.0
2005-07-22 22:00:00,111.31,111.345,111.289,111.314,7040400019.0
2005-07-22 22:15:00,111.298,111.37,111.288,111.296,5152700013.0
2005-07-22 22:30:00,111.305,111.357,111.25,111.283,5904100000.0
2005-07-22 22:45:00,111.295,111.375,111.238,111.297,5705799981.0
2005-07-24 23:00:00,111.327,111.327,111.188,111.222,3781799984.0
2005-07-24 23:15:00,111.211,111.306,111.198,111.288,3779300000.0
2005-07-24 23:30:00,111.275,111.354,111.251,111.325,3477199980.0
2005-07-24 23:45:00,111.325,111.44,111.325,111.415,3437899999.0
2005-07-25 00:00:00,111.388,111.481,111.376,111.46,2778100016.0
2005-07-25 00:15:00,111.468,111.487,111.396,111.439,3636199995.0
2005-07-25 00:30:00,111.445,111.646,111.423,111.585,3800299997.0
2005-07-25 00:45:00,111.582,111.666,111.563,111.636,3509300009.0
2005-07-25 01:00:00,111.622,111.662,111.554,111.603,3317000015.0
2005-07-25 01:15:00,111.583,111.611,111.53,111.576,3835199985.0
2005-07-25 01:30:00,111.528,111.564,111.497,111.528,3475099987.0
2005-07-25 01:45:00,111.496,111.533,111.366,111.394,3719699997.0
2005-07-25 02:00:00,111.403,111.446,111.346,111.404,3872200018.0
2005-07-25 02:15:00,111.427,111.478,111.361,111.445,3520800006.0
2005-07-25 02:30:00,111.453,111.466,111.35,111.388,3523100010.0
2005-07-25 02:45:00,111.387,111.511,111.367,111.367,3831000003.0
2005-07-25 03:00:00,111.365,111.378,111.304,111.348,3584999977.0
2005-07-25 03:15:00,111.37,111.456,111.353,111.444,3338800005.0
2005-07-25 03:30:00,111.42,111.47,111.388,111.394,3381900003.0
2005-07-25 03:45:00,111.393,111.469,111.379,111.438,3519199987.0
2005-07-25 04:00:00,111.44,111.532,111.401,111.532,4163100003.0
2005-07-25 04:15:00,111.557,111.642,111.547,111.578,3513200005.0
2005-07-25 04:30:00,111.547,111.618,111.544,111.568,3275199977.0
2005-07-25 04:45:00,111.6,111.614,111.552,111.578,3038900013.0
2005-07-25 05:00:00,111.56,111.636,111.551,111.599,3605999987.0
2005-07-25 05:15:00,111.59,111.635,111.555,111.562,3683099999.0
2005-07-25 05:30:00,111.562,111.599,111.501,111.501,3961599990.0
2005-07-25 05:45:00,111.524,111.59,111.476,111.545,3433200004.0
2005-07-25 06:00:00,111.535,111.576,111.498,111.546,3574799990.0
2005-07-25 06:15:00,111.552,111.599,111.517,111.536,3576999993.0
2005-07-25 06:30:00,111.537,111.56,111.485,111.493,3688000004.0
2005-07-25 06:45:00,111.492,111.579,111.492,111.544,3683000000.0
2005-07-25 07:00:00,111.527,111.57,111.513,111.563,3644199992.0
2005-07-25 07:15:00,111.547,111.61,111.525,111.59,3458399994.0
2005-07-25 07:30:00,111.595,111.619,111.512,111.541,3931500016.0
2005-07-25 07:45:00,111.542,111.603,111.53,111.579,3334699998.0
2005-07-25 08:00:00,111.548,111.65,111.543,111.634,4296499990.0
2005-07-25 08:15:00,111.645,111.686,111.611,111.654,3157000008.0
2005-07-25 08:30:00,111.677,111.726,111.607,111.718,3817100020.0
2005-07-25 08:45:00,111.713,111.848,111.713,111.75,3788500021.0
2005-07-25 09:00:00,111.76,111.915,111.732,111.915,3250599986.0
2005-07-25 09:15:00,111.923,111.95,111.782,111.828,3426499993.0
2005-07-25 09:30:00,111.827,111.881,111.794,111.82,3620500005.0
2005-07-25 09:45:00,111.838,111.926,111.823,111.872,3373300000.0
2005-07-25 10:00:00,111.88,111.936,111.857,111.857,3069500003.0
2005-07-25 10:15:00,111.847,111.946,111.823,111.841,3752800001.0
2005-07-25 10:30:00,111.845,111.85,111.719,111.738,3302899973.0
2005-07-25 10:45:00,111.737,111.769,111.638,111.662,3898500017.0
2005-07-25 11:00:00,111.68,111.78,111.658,111.726,4049199990.0
2005-07-25 11:15:00,111.732,111.752,111.676,111.7,3210099984.0
2005-07-25 11:30:00,111.734,111.745,111.617,111.627,3626099969.0
2005-07-25 11:45:00,111.632,111.72,111.63,111.7,3674999996.0
2005-07-25 12:00:00,111.705,111.795,111.688,111.768,3725600004.0
2005-07-25 12:15:00,111.766,111.89,111.766,111.823,3571299985.0
2005-07-25 12:30:00,111.796,111.809,111.75,111.762,3522699992.0
2005-07-25 12:45:00,111.764,111.878,111.75,111.83,4103699995.0
2005-07-25 13:00:00,111.821,111.838,111.748,111.783,3349899998.0
2005-07-25 13:15:00,111.768,111.92,111.735,111.835,3183899999.0
2005-07-25 13:30:00,111.862,111.984,111.806,111.895,3796899996.0
2005-07-25 13:45:00,111.894,111.946,111.855,111.876,3819499989.0
2005-07-25 14:00:00,111.859,111.89,111.763,111.777,3664700000.0
2005-07-25 14:15:00,111.789,111.892,111.78,111.817,3121300011.0
2005-07-25 14:30:00,111.795,111.863,111.738,111.763,3525300000.0
2005-07-25 14:45:00,111.767,111.827,111.7,111.74,3964800021.0
2005-07-25 15:00:00,111.729,111.769,111.626,111.634,3701900027.0
2005-07-25 15:15:00,111.618,111.667,111.582,111.604,3974800000.0
2005-07-25 15:30:00,111.615,111.735,111.587,111.685,3375799981.0
2005-07-25 15:45:00,111.694,111.736,111.593,111.687,3347799968.0
2005-07-25 16:00:00,111.672,111.726,111.586,111.633,3129399989.0
2005-07-25 16:15:00,111.628,111.681,111.555,111.555,3557099996.0
2005-07-25 16:30:00,111.551,111.655,111.512,111.613,3409799998.0
2005-07-25 16:45:00,111.61,111.651,111.547,111.639,3298300016.0
2005-07-25 17:00:00,111.637,111.734,111.622,111.701,3741099981.0
2005-07-25 17:15:00,111.682,111.788,111.66,111.713,4154300001.0
2005-07-25 17:30:00,111.703,111.744,111.541,111.546,3769400009.0
2005-07-25 17:45:00,111.526,111.639,111.447,111.585,4123799992.0
2005-07-25 18:00:00,111.603,111.614,111.45,111.57,24659300158.0
2005-07-25 18:15:00,111.55,111.63,111.51,111.6,23939400006.0
2005-07-25 18:30:00,111.569,111.611,111.495,111.538,21820300049.0
2005-07-25 18:45:00,111.524,111.605,111.353,111.537,21194799994.0
2005-07-25 19:00:00,111.524,111.59,111.484,111.49,13032199965.0
2005-07-25 19:15:00,111.487,111.505,111.397,111.463,18821900057.0
2005-07-25 19:30:00,111.456,111.524,111.352,111.494,15966699959.0
2005-07-25 19:45:00,111.522,111.577,111.352,111.527,12622099987.0
2005-07-25 20:00:00,111.53,111.557,111.43,111.43,15214499981.0
2005-07-25 20:15:00,111.43,111.509,111.414,111.44,15592799970.0
2005-07-25 20:30:00,111.43,111.455,111.349,111.409,17662800043.0
2005-07-25 20:45:00,111.41,111.448,111.352,111.41,17653200075.0
2005-07-25 21:00:00,111.42,111.477,111.352,111.377,12750300029.0
2005-07-25 21:15:00,111.369,111.432,111.338,111.357,18223500009.0
2005-07-25 21:30:00,111.398,111.457,111.355,111.428,8726699983.0
2005-07-25 21:45:00,111.461,111.47,111.404,111.449,8031499980.0
2005-07-25 22:00:00,111.408,111.458,111.391,111.42,8015299988.0
2005-07-25 22:15:00,111.45,111.546,111.411,111.479,5584700007.0
2005-07-25 22:30:00,111.511,111.523,111.448,111.45,5719899995.0
2005-07-25 22:45:00,111.491,111.52,111.445,111.458,5191800011.0
2005-07-25 23:00:00,111.458,111.508,111.365,111.385,4209900023.0
2005-07-25 23:15:00,111.385,111.443,111.372,111.421,3432100034.0
2005-07-25 23:30:00,111.407,111.445,111.382,111.426,3531399993.0
2005-07-25 23:45:00,111.412,111.445,111.388,111.416,3120900007.0
2005-07-26 00:00:00,111.42,111.524,111.412,111.513,3910000007.0
2005-07-26 00:15:00,111.505,111.588,111.498,111.557,3529099988.0
2005-07-26 00:30:00,111.575,111.697,111.546,111.663,4065799997.0
2005-07-26 00:45:00,111.664,111.725,111.617,111.622,3308100010.0
2005-07-26 01:00:00,111.623,111.674,111.613,111.65,3901299987.0
2005-07-26 01:15:00,111.635,111.672,111.591,111.604,3701200017.0
2005-07-26 01:30:00,111.643,111.646,111.556,111.595,4528900004.0
2005-07-26 01:45:00,111.618,111.631,111.518,111.591,3503300003.0
2005-07-26 02:00:00,111.588,111.734,111.578,111.71,3671199994.0
2005-07-26 02:15:00,111.727,111.763,111.669,111.748,3748900007.0
2005-07-26 02:30:00,111.755,111.794,111.727,111.785,3581599988.0
2005-07-26 02:45:00,111.775,111.82,111.539,111.712,4174199999.0
2005-07-26 03:00:00,111.717,111.761,111.58,111.613,3943399992.0
2005-07-26 03:15:00,111.635,111.675,111.606,111.626,3962800000.0
2005-07-26 03:30:00,111.62,111.71,111.597,111.696,3606300008.0
2005-07-26 03:45:00,111.707,111.789,111.7,111.781,3570200019.0
2005-07-26 04:00:00,111.802,111.826,111.729,111.761,3221499997.0
2005-07-26 04:15:00,111.76,111.795,111.71,111.788,3365200000.0
2005-07-26 04:30:00,111.764,111.794,111.723,111.759,3507600006.0
2005-07-26 04:45:00,111.758,111.798,111.715,111.753,3612200018.0
2005-07-26 05:00:00,111.748,111.815,111.736,111.808,4042100017.0
2005-07-26 05:15:00,111.815,111.869,111.801,111.802,3732399988.0
2005-07-26 05:30:00,111.81,111.842,111.75,111.802,3488900007.0
2005-07-26 05:45:00,111.823,111.848,111.795,111.812,3758299999.0
2005-07-26 06:00:00,111.835,111.863,111.77,111.835,3216499993.0
2005-07-26 06:15:00,111.84,111.928,111.82,111.878,3214300017.0
2005-07-26 06:30:00,111.89,111.937,111.607,111.832,3012500002.0
2005-07-26 06:45:00,111.833,111.94,111.826,111.869,3479900003.0
2005-07-26 07:00:00,111.872,111.914,111.86,111.877,3805600010.0
2005-07-26 07:15:00,111.87,111.94,111.862,111.935,3591499996.0
2005-07-26 07:30:00,111.925,111.934,111.874,111.898,3635300019.0
2005-07-26 07:45:00,111.888,111.975,111.86,111.955,3428299998.0
2005-07-26 08:00:00,111.938,111.974,111.639,111.869,3984700025.0
2005-07-26 08:15:00,111.877,111.908,111.737,111.786,3192699997.0
2005-07-26 08:30:00,111.77,111.796,111.704,111.76,3470399957.0
2005-07-26 08:45:00,111.726,111.826,111.715,111.822,3846300024.0
2005-07-26 09:00:00,111.8,111.868,111.78,111.783,3585299985.0
2005-07-26 09:15:00,111.799,111.823,111.738,111.771,3274099992.0
2005-07-26 09:30:00,111.745,111.827,111.737,111.818,4072599993.0
2005-07-26 09:45:00,111.794,111.91,111.793,111.873,3739299984.0
2005-07-26 10:00:00,111.88,111.983,111.645,111.943,3810099989.0
2005-07-26 10:15:00,111.96,111.964,111.859,111.899,4130999988.0
2005-07-26 10:30:00,111.867,112.139,111.832,112.13,2959499992.0
2005-07-26 10:45:00,112.14,112.184,112.1,112.154,3549100027.0
2005-07-26 11:00:00,112.149,112.205,112.106,112.165,3668099999.0
2005-07-26 11:15:00,112.163,112.282,112.149,112.242,3400100002.0
2005-07-26 11:30:00,112.247,112.298,112.209,112.275,3471999994.0
2005-07-26 11:45:00,112.283,112.283,112.189,112.189,3835999976.0
2005-07-26 12:00:00,112.183,112.209,112.133,112.162,4043200016.0
2005-07-26 12:15:00,112.193,112.241,112.172,112.21,3678100021.0
2005-07-26 12:30:00,112.215,112.305,112.14,112.144,2974199985.0
2005-07-26 12:45:00,112.163,112.233,112.071,112.071,4217099995.0
2005-07-26 13:00:00,112.085,112.175,112.071,112.112,3563099999.0
2005-07-26 13:15:00,112.135,112.181,112.098,112.098,3519199989.0
2005-07-26 13:30:00,112.102,112.175,112.06,112.143,3446399978.0
2005-07-26 13:45:00,112.138,112.197,112.119,112.169,3185100004.0
2005-07-26 14:00:00,112.148,112.243,112.145,112.237,3550800009.0
2005-07-26 14:15:00,112.257,112.372,112.241,112.34,3439500008.0
2005-07-26 14:30:00,112.35,112.553,112.295,112.553,3510499999.0
2005-07-26 14:45:00,112.557,112.604,112.441,112.476,3439600014.0
2005-07-26 15:00:00,112.442,112.444,112.313,112.333,3387200004.0
2005-07-26 15:15:00,112.345,112.518,112.322,112.497,3722099983.0
2005-07-26 15:30:00,112.5,112.6,112.472,112.568,3745300007.0
2005-07-26 15:45:00,112.567,112.598,112.351,112.424,3573999990.0
2005-07-26 16:00:00,112.426,112.457,112.345,112.345,3723700007.0
2005-07-26 16:15:00,112.363,112.396,112.271,112.287,4129099992.0
2005-07-26 16:30:00,112.278,112.347,112.223,112.317,3358799988.0
2005-07-26 16:45:00,112.308,112.387,112.22,112.222,3617200007.0
2005-07-26 17:00:00,112.209,112.259,112.115,112.142,3475599985.0
2005-07-26 17:15:00,112.12,112.276,112.106,112.241,3730300005.0
2005-07-26 17:30:00,112.24,112.275,112.183,112.259,3865000012.0
2005-07-26 17:45:00,112.256,112.37,112.256,112.357,3504600017.0
2005-07-26 18:00:00,112.336,112.384,112.26,112.294,22039599963.0
2005-07-26 18:15:00,112.3,112.33,112.25,112.28,25621800194.0
2005-07-26 18:30:00,112.272,112.295,112.208,112.248,18594300092.0
2005-07-26 18:45:00,112.251,112.278,112.188,112.215,20378200028.0
2005-07-26 19:00:00,112.2,112.303,112.151,112.269,14806500040.0
2005-07-26 19:15:00,112.27,112.347,112.246,112.31,18331199956.0
2005-07-26 19:30:00,112.282,112.386,112.279,112.363,15165800039.0
2005-07-26 19:45:00,112.369,112.427,112.326,112.379,14965500056.0
2005-07-26 20:00:00,112.378,112.425,112.326,112.39,15670299947.0
2005-07-26 20:15:00,112.337,112.457,112.325,112.37,17380800024.0
2005-07-26 20:30:00,112.36,112.388,112.309,112.309,16962900009.0
2005-07-26 20:45:00,112.311,112.389,112.306,112.35,20031400032.0
2005-07-26 21:00:00,112.335,112.393,112.317,112.36,13779900018.0
2005-07-26 21:15:00,112.345,112.399,112.321,112.348,18198400017.0
2005-07-26 21:30:00,112.342,112.491,112.335,112.463,8973999979.0
2005-07-26 21:45:00,112.467,112.525,112.415,112.516,6826799994.0
2005-07-26 22:00:00,112.483,112.545,112.453,112.475,7626700005.0
2005-07-26 22:15:00,112.461,112.505,112.407,112.452,5023299972.0
2005-07-26 22:30:00,112.462,112.509,112.445,112.487,6155200029.0
2005-07-26 22:45:00,112.487,112.548,112.455,112.506,5914799986.0
2005-07-26 23:00:00,112.522,112.556,112.494,112.509,4141100007.0
2005-07-26 23:15:00,112.508,112.6,112.505,112.541,3726800008.0
2005-07-26 23:30:00,112.57,112.58,112.484,112.487,3346000009.0
2005-07-26 23:45:00,112.481,112.524,112.429,112.445,3448000004.0
2005-07-27 00:00:00,112.449,112.511,112.449,112.459,3730899997.0
2005-07-27 00:15:00,112.468,112.499,112.44,112.46,3255799987.0
2005-07-27 00:30:00,112.475,112.498,112.448,112.455,3559400008.0
2005-07-27 00:45:00,112.467,112.558,112.443,112.534,3308599986.0
2005-07-27 01:00:00,112.552,112.56,112.436,112.447,3724600025.0
2005-07-27 01:15:00,112.475,112.52,112.378,112.38,3592399983.0
2005-07-27 01:30:00,112.36,112.452,112.337,112.424,4124999994.0
2005-07-27 01:45:00,112.423,112.553,112.408,112.53,3446900011.0
2005-07-27 02:00:00,112.532,112.535,112.398,112.41,3356499999.0
2005-07-27 02:15:00,112.42,112.462,112.389,112.443,3027199992.0
2005-07-27 02:30:00,112.422,112.436,112.364,112.402,3879700002.0
2005-07-27 02:45:00,112.395,112.48,112.395,112.456,3432000020.0
2005-07-27 03:00:00,112.452,112.564,112.437,112.56,3143399997.0
2005-07-27 03:15:00,112.584,112.683,112.537,112.618,3002400005.0
2005-07-27 03:30:00,112.602,112.675,112.599,112.636,3690299998.0
2005-07-27 03:45:00,112.608,112.646,112.508,112.528,3751199996.0
2005-07-27 04:00:00,112.517,112.576,112.498,112.541,3459800008.0
2005-07-27 04:15:00,112.556,112.656,112.527,112.625,3966299996.0
2005-07-27 04:30:00,112.635,112.747,112.634,112.721,3151099999.0
2005-07-27 04:45:00,112.703,112.797,112.681,112.751,3325899999.0
2005-07-27 05:00:00,112.729,112.77,112.699,112.726,3276999999.0
2005-07-27 05:15:00,112.753,112.76,112.693,112.717,4191100003.0
2005-07-27 05:30:00,112.717,112.772,112.695,112.73,3849000009.0
2005-07-27 05:45:00,112.732,112.785,112.722,112.771,4106000004.0
2005-07-27 06:00:00,112.735,112.775,112.711,112.719,3571000017.0
2005-07-27 06:15:00,112.755,112.766,112.68,112.73,3784400001.0
2005-07-27 06:30:00,112.7,112.744,112.681,112.705,3092900009.0
2005-07-27 06:45:00,112.693,112.739,112.681,112.703,3553500008.0
2005-07-27 07:00:00,112.713,112.744,112.688,112.691,3810499998.0
2005-07-27 07:15:00,112.692,112.751,112.677,112.746,3760500017.0
2005-07-27 07:30:00,112.718,112.752,112.671,112.702,4215999995.0
2005-07-27 07:45:00,112.713,112.769,112.708,112.726,3633000001.0
2005-07-27 08:00:00,112.727,112.801,112.605,112.617,3502799987.0
2005-07-27 08:15:00,112.623,112.691,112.555,112.589,3370299995.0
2005-07-27 08:30:00,112.59,112.725,112.59,112.686,3963600007.0
2005-07-27 08:45:00,112.676,112.76,112.66,112.69,4226299995.0
2005-07-27 09:00:00,112.695,112.72,112.63,112.652,4091499983.0
2005-07-27 09:15:00,112.673,112.744,112.629,112.629,2945200009.0
2005-07-27 09:30:00,112.617,112.716,112.592,112.641,3783999987.0
2005-07-27 09:45:00,112.638,112.728,112.612,112.678,3607400008.0
2005-07-27 10:00:00,112.677,112.719,112.598,112.634,3773400009.0
2005-07-27 10:15:00,112.6,112.665,112.6,112.64,4049899997.0
2005-07-27 10:30:00,112.63,112.637,112.507,112.51,3874900016.0
2005-07-27 10:45:00,112.505,112.577,112.477,112.563,3566999994.0
2005-07-27 11:00:00,112.566,112.62,112.524,112.612,3912499998.0
2005-07-27 11:15:00,112.592,112.64,112.573,112.602,3311599987.0
2005-07-27 11:30:00,112.61,112.658,112.596,112.602,3078400018.0
2005-07-27 11:45:00,112.612,112.659,112.506,112.515,3875000011.0
2005-07-27 12:00:00,112.498,112.567,112.495,112.528,3538700012.0
2005-07-27 12:15:00,112.545,112.561,112.4,112.451,3611100009.0
2005-07-27 12:30:00,112.449,112.633,112.445,112.595,3175700007.0
2005-07-27 12:45:00,112.61,112.66,112.583,112.6,4091199992.0
2005-07-27 13:00:00,112.597,112.655,112.581,112.634,4364700006.0
2005-07-27 13:15:00,112.607,112.665,112.595,112.631,4024800006.0
2005-07-27 13:30:00,112.655,112.663,112.6,112.627,3877100004.0
2005-07-27 13:45:00,112.602,112.655,112.602,112.612,3665900005.0
2005-07-27 14:00:00,112.608,112.652,112.511,112.511,3427100011.0
2005-07-27 14:15:00,112.521,112.664,112.521,112.653,3807300040.0
2005-07-27 14:30:00,112.633,112.783,112.627,112.681,3498100003.0
2005-07-27 14:45:00,112.705,112.732,112.404,112.446,3172299993.0
2005-07-27 15:00:00,112.43,112.431,112.314,112.414,3612299977.0
2005-07-27 15:15:00,112.425,112.456,112.214,112.287,3611300008.0
2005-07-27 15:30:00,112.307,112.4,112.295,112.379,3628500005.0
2005-07-27 15:45:00,112.41,112.438,112.342,112.342,3487200007.0
2005-07-27 16:00:00,112.39,112.433,112.234,112.288,2642700002.0
2005-07-27 16:15:00,112.293,112.412,112.273,112.376,3452600008.0
2005-07-27 16:30:00,112.359,112.422,112.318,112.334,3503499998.0
2005-07-27 16:45:00,112.347,112.4,112.292,112.323,3785100013.0
2005-07-27 17:00:00,112.35,112.412,112.322,112.353,3454699993.0
2005-07-27 17:15:00,112.335,112.385,112.243,112.261,3307100009.0
2005-07-27 17:30:00,112.297,112.332,112.234,112.29,3875700003.0
2005-07-27 17:45:00,112.262,112.35,112.206,112.276,3670899987.0
2005-07-27 18:00:00,112.267,112.341,112.258,112.3,24912400058.0
2005-07-27 18:15:00,112.3,112.32,112.21,112.22,18004100001.0
2005-07-27 18:30:00,112.205,112.299,112.165,112.228,23236700051.0
2005-07-27 18:45:00,112.243,112.306,112.226,112.279,21765899951.0
2005-07-27 19:00:00,112.244,112.27,112.158,112.167,16323699993.0
2005-07-27 19:15:00,112.174,112.275,112.174,112.235,16887000051.0
2005-07-27 19:30:00,112.224,112.257,112.165,112.185,14851900008.0
2005-07-27 19:45:00,112.186,112.248,112.137,112.185,14076600024.0
2005-07-27 20:00:00,112.198,112.248,111.934,112.197,16102600010.0
2005-07-27 20:15:00,112.223,112.26,112.147,112.19,14791499995.0
2005-07-27 20:30:00,112.193,112.237,112.158,112.205,15291400020.0
2005-07-27 20:45:00,112.209,112.275,112.189,112.26,17493800006.0
2005-07-27 21:00:00,112.27,112.347,112.24,112.33,11784600015.0
2005-07-27 21:15:00,112.317,112.421,112.299,112.347,18492499988.0
2005-07-27 21:30:00,112.364,112.404,112.292,112.309,10284199987.0
2005-07-27 21:45:00,112.313,112.369,112.288,112.343,7794800005.0
2005-07-27 22:00:00,112.349,112.376,112.32,112.329,7682900028.0
2005-07-27 22:15:00,112.339,112.377,112.319,112.331,5092599993.0
2005-07-27 22:30:00,112.333,112.434,112.316,112.397,6012600005.0
2005-07-27 22:45:00,112.398,112.454,112.373,112.45,4661799982.0
2005-07-27 23:00:00,112.467,112.534,112.362,112.369,4704799992.0
2005-07-27 23:15:00,112.385,112.463,112.367,112.411,3215800000.0
2005-07-27 23:30:00,112.413,112.437,112.353,112.386,3081399991.0
2005-07-27 23:45:00,112.408,112.452,112.354,112.43,3552599997.0
2005-07-28 00:00:00,112.428,112.453,112.335,112.348,4136099993.0
2005-07-28 00:15:00,112.357,112.422,112.33,112.401,3433899997.0
2005-07-28 00:30:00,112.405,112.42,112.344,112.373,3472799980.0
2005-07-28 00:45:00,112.36,112.487,112.344,112.454,3321699992.0
2005-07-28 01:00:00,112.465,112.491,112.205,112.205,3220300002.0
2005-07-28 01:15:00,112.192,112.267,112.12,112.257,3595200013.0
2005-07-28 01:30:00,112.24,112.343,112.227,112.234,3282299999.0
2005-07-28 01:45:00,112.255,112.265,112.144,112.237,2949500018.0
2005-07-28 02:00:00,112.245,112.32,112.203,112.316,3678000022.0
2005-07-28 02:15:00,112.317,112.387,112.281,112.366,3348300002.0
2005-07-28 02:30:00,112.377,112.423,112.334,112.423,4117500030.0
2005-07-28 02:45:00,112.401,112.5,112.4,112.447,3362800036.0
2005-07-28 03:00:00,112.448,112.476,112.358,112.39,3678400000.0
2005-07-28 03:15:00,112.375,112.443,112.359,112.415,3239299999.0
2005-07-28 03:30:00,112.396,112.454,112.391,112.422,3582900003.0
2005-07-28 03:45:00,112.428,112.474,112.418,112.449,3619900020.0
2005-07-28 04:00:00,112.443,112.476,112.407,112.441,3888699976.0
2005-07-28 04:15:00,112.446,112.455,112.384,112.426,3626800011.0
2005-07-28 04:30:00,112.394,112.461,112.394,112.417,3381900000.0
2005-07-28 04:45:00,112.412,112.446,112.401,112.412,4313399993.0
2005-07-28 05:00:00,112.415,112.435,112.375,112.4,4173599975.0
2005-07-28 05:15:00,112.42,112.434,112.378,112.426,3656199990.0
2005-07-28 05:30:00,112.428,112.428,112.368,112.382,4083600006.0
2005-07-28 05:45:00,112.39,112.412,112.351,112.374,3292199993.0
2005-07-28 06:00:00,112.38,112.45,112.364,112.416,3871700023.0
2005-07-28 06:15:00,112.442,112.457,112.398,112.415,3703399999.0
2005-07-28 06:30:00,112.417,112.463,112.406,112.424,3770400006.0
2005-07-28 06:45:00,112.422,112.475,112.402,112.422,3795100008.0
2005-07-28 07:00:00,112.432,112.459,112.385,112.404,3967199983.0
2005-07-28 07:15:00,112.412,112.438,112.381,112.429,3294300014.0
2005-07-28 07:30:00,112.395,112.448,112.383,112.434,3385999982.0
2005-07-28 07:45:00,112.437,112.469,112.412,112.451,3519300002.0
2005-07-28 08:00:00,112.452,112.469,112.408,112.444,3650400000.0
2005-07-28 08:15:00,112.455,112.472,112.397,112.455,3225800009.0
2005-07-28 08:30:00,112.446,112.495,112.408,112.421,3028200006.0
2005-07-28 08:45:00,112.423,112.599,112.423,112.539,4029099986.0
2005-07-28 09:00:00,112.526,112.59,112.504,112.548,3975900019.0
2005-07-28 09:15:00,112.548,112.596,112.534,112.581,4074599992.0
2005-07-28 09:30:00,112.567,112.718,112.558,112.709,3051100005.0
2005-07-28 09:45:00,112.724,112.74,112.622,112.628,3633800015.0
2005-07-28 10:00:00,112.625,112.7,112.606,112.686,3705899990.0
2005-07-28 10:15:00,112.663,112.851,112.652,112.85,3646100016.0
2005-07-28 10:30:00,112.851,112.851,112.714,112.738,3458500000.0
2005-07-28 10:45:00,112.767,112.795,112.681,112.681,3230200000.0
2005-07-28 11:00:00,112.678,112.728,112.645,112.685,3793300000.0
2005-07-28 11:15:00,112.665,112.777,112.665,112.748,3245700031.0
2005-07-28 11:30:00,112.735,112.771,112.711,112.732,3487000003.0
2005-07-28 11:45:00,112.74,112.803,112.716,112.737,3258299984.0
2005-07-28 12:00:00,112.727,112.749,112.575,112.639,3876800008.0
2005-07-28 12:15:00,112.642,112.732,112.618,112.716,3524299978.0
2005-07-28 12:30:00,112.69,112.701,112.605,112.621,3946799987.0
2005-07-28 12:45:00,112.598,112.609,112.509,112.512,3807500007.0
2005-07-28 13:00:00,112.503,112.526,112.411,112.412,2558900004.0
2005-07-28 13:15:00,112.4,112.436,112.336,112.414,3729000026.0
2005-07-28 13:30:00,112.416,112.509,112.415,112.433,4171300011.0
2005-07-28 13:45:00,112.433,112.452,112.305,112.345,4107800014.0
2005-07-28 14:00:00,112.36,112.448,112.344,112.371,3795700020.0
2005-07-28 14:15:00,112.385,112.439,112.29,112.372,3537200002.0
2005-07-28 14:30:00,112.39,112.43,112.306,112.411,3755200006.0
2005-07-28 14:45:00,112.397,112.452,112.327,112.342,3300999995.0
2005-07-28 15:00:00,112.342,112.379,112.22,112.255,3725100009.0
2005-07-28 15:15:00,112.226,112.276,112.165,112.239,3530800006.0
2005-07-28 15:30:00,112.27,112.281,112.208,112.26,3418900026.0
2005-07-28 15:45:00,112.259,112.43,112.256,112.417,3995100005.0
2005-07-28 16:00:00,112.433,112.538,112.379,112.442,3618300001.0
2005-07-28 16:15:00,112.45,112.491,112.416,112.428,3819399980.0
2005-07-28 16:30:00,112.453,112.537,112.417,112.445,3172499996.0
2005-07-28 16:45:00,112.45,112.533,112.403,112.412,3455999996.0
2005-07-28 17:00:00,112.413,112.495,112.409,112.461,3550199996.0
2005-07-28 17:15:00,112.457,112.487,112.389,112.429,3814999989.0
2005-07-28 17:30:00,112.402,112.402,112.263,112.295,3806000000.0
2005-07-28 17:45:00,112.305,112.363,112.28,112.301,3948499996.0
2005-07-28 18:00:00,112.283,112.317,112.062,112.19,26856899931.0
2005-07-28 18:15:00,112.18,112.195,111.97,112.11,23155899984.0
2005-07-28 18:30:00,112.093,112.139,111.965,111.99,23572800125.0
2005-07-28 18:45:00,111.983,112.163,111.968,112.145,20312499996.0
2005-07-28 19:00:00,112.142,112.178,112.075,112.132,13550499992.0
2005-07-28 19:15:00,112.142,112.155,112.088,112.099,20068800034.0
2005-07-28 19:30:00,112.107,112.219,112.099,112.109,14832300005.0
2005-07-28 19:45:00,112.106,112.14,112.054,112.083,14454800014.0
2005-07-28 20:00:00,112.07,112.15,112.029,112.068,15869300010.0
2005-07-28 20:15:00,112.063,112.101,111.998,112.05,18647499937.0
2005-07-28 20:30:00,112.07,112.179,112.04,112.149,16568099998.0
2005-07-28 20:45:00,112.142,112.206,112.07,112.1,19449800002.0
2005-07-28 21:00:00,112.117,112.137,112.046,112.1,13442700043.0
2005-07-28 21:15:00,112.098,112.145,112.058,112.117,18854299971.0
2005-07-28 21:30:00,112.112,112.169,112.108,112.157,8759999998.0
2005-07-28 21:45:00,112.157,112.181,112.102,112.119,7373799991.0
2005-07-28 22:00:00,112.122,112.151,112.042,112.075,7828400000.0
2005-07-28 22:15:00,112.087,112.106,112.053,112.068,5476299993.0
2005-07-28 22:30:00,112.083,112.109,112.026,112.075,6150199991.0
2005-07-28 22:45:00,112.073,112.12,112.054,112.104,4824599991.0
2005-07-28 23:00:00,112.118,112.169,112.07,112.126,4164100012.0
2005-07-28 23:15:00,112.13,112.167,112.095,112.109,3361800020.0
2005-07-28 23:30:00,112.111,112.193,112.097,112.153,3492199995.0
2005-07-28 23:45:00,112.148,112.188,112.127,112.166,3671599993.0
2005-07-29 00:00:00,112.163,112.238,112.145,112.211,3911799998.0
2005-07-29 00:15:00,112.213,112.271,112.179,112.251,3607200012.0
2005-07-29 00:30:00,112.222,112.278,112.22,112.25,3723999995.0
2005-07-29 00:45:00,112.247,112.28,112.21,112.28,4065999996.0
2005-07-29 01:00:00,112.266,112.317,112.255,112.295,3520599996.0
2005-07-29 01:15:00,112.3,112.314,112.227,112.247,3486399995.0
2005-07-29 01:30:00,112.222,112.366,112.186,112.283,3687799994.0
2005-07-29 01:45:00,112.294,112.359,112.273,112.29,3252600002.0
2005-07-29 02:00:00,112.305,112.353,112.205,112.253,3776099988.0
2005-07-29 02:15:00,112.248,112.288,112.189,112.216,3134100010.0
2005-07-29 02:30:00,112.208,112.244,112.128,112.179,3701299987.0
2005-07-29 02:45:00,112.161,112.403,112.124,112.289,3553899986.0
2005-07-29 03:00:00,112.296,112.329,112.211,112.211,3742700003.0
2005-07-29 03:15:00,112.222,112.274,112.194,112.27,3783800008.0
2005-07-29 03:30:00,112.243,112.328,112.229,112.265,3322900003.0
2005-07-29 03:45:00,112.272,112.336,112.24,112.299,3681300005.0
2005-07-29 04:00:00,112.307,112.332,112.242,112.264,3434899996.0
2005-07-29 04:15:00,112.248,112.277,112.207,112.232,3744399999.0
2005-07-29 04:30:00,112.228,112.258,112.182,112.251,3218200002.0
2005-07-29 04:45:00,112.208,112.246,112.188,112.194,3604499993.0
2005-07-29 05:00:00,112.202,112.248,112.179,112.2,3920200009.0
2005-07-29 05:15:00,112.201,112.23,112.174,112.194,4042800006.0
2005-07-29 05:30:00,112.18,112.236,112.171,112.21,3632900010.0
2005-07-29 05:45:00,112.216,112.259,112.2,112.238,4119500011.0
2005-07-29 06:00:00,112.225,112.247,112.187,112.212,3424299994.0
2005-07-29 06:15:00,112.213,112.232,112.18,112.216,4294600021.0
2005-07-29 06:30:00,112.187,112.238,112.18,112.211,3528700003.0
2005-07-29 06:45:00,112.198,112.249,112.186,112.212,3604400011.0
2005-07-29 07:00:00,112.218,112.257,112.194,112.221,3907700004.0
2005-07-29 07:15:00,112.225,112.259,112.195,112.259,3463600022.0
2005-07-29 07:30:00,112.24,112.257,112.209,112.222,4084699985.0
2005-07-29 07:45:00,112.227,112.242,112.141,112.156,3891600023.0
2005-07-29 08:00:00,112.14,112.193,112.105,112.124,4085099999.0
2005-07-29 08:15:00,112.13,112.147,111.98,112.059,3594600001.0
2005-07-29 08:30:00,112.045,112.099,111.947,112.05,4123400029.0
2005-07-29 08:45:00,112.036,112.155,112.026,112.108,3978999988.0
2005-07-29 09:00:00,112.09,112.137,112.012,112.047,4012699984.0
2005-07-29 09:15:00,112.064,112.106,112.013,112.016,3274200014.0
2005-07-29 09:30:00,112.032,112.18,112.01,112.155,3267199986.0
2005-07-29 09:45:00,112.176,112.212,112.13,112.159,3128899988.0
2005-07-29 10:00:00,112.187,112.349,112.171,112.304,3592100012.0
2005-07-29 10:15:00,112.31,112.39,112.267,112.375,3973299994.0
2005-07-29 10:30:00,112.382,112.388,112.312,112.312,3588100011.0
2005-07-29 10:45:00,112.305,112.342,112.255,112.28,3331600012.0
2005-07-29 11:00:00,112.282,112.356,112.246,112.329,3855999979.0
2005-07-29 11:15:00,112.332,112.387,112.304,112.346,3337200023.0
2005-07-29 11:30:00,112.337,112.444,112.33,112.364,3622200011.0
2005-07-29 11:45:00,112.382,112.44,112.34,112.34,3964200018.0
2005-07-29 12:00:00,112.37,112.407,112.324,112.326,3704999995.0
2005-07-29 12:15:00,112.355,112.379,112.318,112.353,3933299973.0
2005-07-29 12:30:00,112.333,112.416,112.302,112.31,3466300006.0
2005-07-29 12:45:00,112.307,112.369,112.244,112.315,3820600002.0
2005-07-29 13:00:00,112.305,112.337,112.206,112.271,3806199994.0
2005-07-29 13:15:00,112.248,112.311,112.222,112.283,3727899981.0
2005-07-29 13:30:00,112.308,112.385,112.251,112.353,4128700005.0
2005-07-29 13:45:00,112.355,112.381,112.295,112.346,2999799988.0
2005-07-29 14:00:00,112.354,112.414,112.346,112.351,3779300006.0
2005-07-29 14:15:00,112.353,112.418,112.341,112.412,4007899990.0
2005-07-29 14:30:00,112.374,112.374,112.077,112.077,3045100007.0
2005-07-29 14:45:00,112.057,112.123,112.047,112.105,3685800026.0
2005-07-29 15:00:00,112.101,112.111,111.956,112.044,3329099987.0
2005-07-29 15:15:00,112.04,112.161,112.011,112.103,3733999983.0
2005-07-29 15:30:00,112.142,112.183,112.057,112.115,3684499999.0
2005-07-29 15:45:00,112.118,112.166,111.856,112.079,3699800015.0
2005-07-29 16:00:00,112.111,112.257,111.828,112.186,3180099992.0
2005-07-29 16:15:00,112.2,112.25,112.128,112.168,3371899982.0
2005-07-29 16:30:00,112.166,112.211,112.058,112.06,3212899995.0
2005-07-29 16:45:00,112.083,112.139,111.948,112.095,3804499998.0
2005-07-29 17:00:00,112.082,112.343,112.075,112.306,3899299991.0
2005-07-29 17:15:00,112.288,112.384,112.262,112.319,3670499984.0
2005-07-29 17:30:00,112.312,112.384,112.265,112.29,3326100001.0
2005-07-29 17:45:00,112.287,112.308,112.215,112.234,3692099996.0
2005-07-29 18:00:00,112.248,112.269,112.18,112.21,25881699920.0
2005-07-29 18:15:00,112.22,112.304,112.201,112.28,28369600108.0
2005-07-29 18:30:00,112.285,112.354,112.261,112.292,23864599982.0
2005-07-29 18:45:00,112.286,112.336,112.262,112.274,19808300024.0
2005-07-29 19:00:00,112.265,112.316,112.223,112.272,14006900010.0
2005-07-29 19:15:00,112.234,112.291,112.198,112.259,16965200036.0
2005-07-29 19:30:00,112.217,112.317,112.217,112.295,14249500028.0
2005-07-29 19:45:00,112.276,112.338,112.241,112.301,13195200012.0
2005-07-29 20:00:00,112.305,112.359,112.264,112.328,14777900020.0
2005-07-29 20:15:00,112.336,112.385,112.268,112.37,14201700021.0
2005-07-29 20:30:00,112.36,112.411,112.35,112.398,12609399994.0
2005-07-29 20:45:00,112.395,112.438,112.37,112.42,15681299979.0
2005-07-29 21:00:00,112.43,112.448,112.335,112.335,12612100007.0
2005-07-29 21:15:00,112.342,112.435,112.338,112.392,18334900049.0
2005-07-29 21:30:00,112.4,112.458,112.375,112.379,9209800047.0
2005-07-29 21:45:00,112.377,112.438,112.377,112.404,7193500008.0
2005-07-29 22:00:00,112.41,112.501,112.395,112.452,6932899999.0
2005-07-29 22:15:00,112.48,112.512,112.452,112.452,4483800007.0
2005-07-29 22:30:00,112.468,112.508,112.456,112.465,5845799994.0
2005-07-29 22:45:00,112.494,112.541,112.461,112.498,4833599988.0
2005-07-31 23:00:00,112.507,112.613,112.504,112.592,4112499988.0
2005-07-31 23:15:00,112.598,112.627,112.554,112.581,3221199986.0
2005-07-31 23:30:00,112.588,112.604,112.542,112.542,3424399994.0
2005-07-31 23:45:00,112.561,112.641,112.557,112.614,3822399998.0
2005-08-01 00:00:00,112.581,112.671,112.564,112.564,4048699974.0
2005-08-01 00:15:00,112.58,112.696,112.572,112.696,3221699992.0
2005-08-01 00:30:00,112.645,112.699,112.635,112.668,4054999982.0
2005-08-01 00:45:00,112.655,112.744,112.642,112.703,3889300007.0
2005-08-01 01:00:00,112.74,112.767,112.659,112.729,3800400014.0
2005-08-01 01:15:00,112.745,112.781,112.688,112.698,3756699990.0
2005-08-01 01:30:00,112.715,112.731,112.641,112.691,3139799991.0
2005-08-01 01:45:00,112.683,112.698,112.611,112.626,3309799986.0
2005-08-01 02:00:00,112.64,112.648,112.496,112.546,3673799999.0
2005-08-01 02:15:00,112.552,112.593,112.481,112.516,3538899996.0
2005-08-01 02:30:00,112.51,112.586,112.497,112.571,3727199989.0
2005-08-01 02:45:00,112.563,112.591,112.486,112.486,3890600011.0
2005-08-01 03:00:00,112.48,112.497,112.427,112.466,3826199993.0
2005-08-01 03:15:00,112.457,112.504,112.425,112.437,3875800002.0
2005-08-01 03:30:00,112.46,112.499,112.406,112.43,3722400024.0
2005-08-01 03:45:00,112.407,112.441,112.366,112.366,3741200013.0
2005-08-01 04:00:00,112.383,112.444,112.332,112.414,3629399991.0
2005-08-01 04:15:00,112.411,112.436,112.375,112.416,3495500015.0
2005-08-01 04:30:00,112.4,112.409,112.21,112.216,3123699988.0
2005-08-01 04:45:00,112.233,112.295,112.205,112.246,3021000002.0
2005-08-01 05:00:00,112.275,112.284,112.125,112.162,3509799987.0
2005-08-01 05:15:00,112.159,112.266,112.122,112.229,3942200005.0
2005-08-01 05:30:00,112.229,112.244,112.174,112.211,4009299995.0
2005-08-01 05:45:00,112.25,112.254,112.166,112.2,3088000004.0
2005-08-01 06:00:00,112.19,112.226,112.135,112.162,3521000006.0
2005-08-01 06:15:00,112.15,112.219,112.149,112.149,3204300009.0
2005-08-01 06:30:00,112.152,112.168,112.073,112.155,3851999991.0
2005-08-01 06:45:00,112.129,112.155,112.096,112.115,3426600006.0
2005-08-01 07:00:00,112.117,112.182,112.104,112.149,3456000000.0
2005-08-01 07:15:00,112.182,112.196,112.149,112.189,3175099996.0
2005-08-01 07:30:00,112.175,112.194,112.125,112.144,3051099994.0
2005-08-01 07:45:00,112.145,112.213,112.135,112.168,3369200023.0
2005-08-01 08:00:00,112.148,112.234,112.132,112.199,2920700008.0
2005-08-01 08:15:00,112.195,112.221,112.156,112.195,3905800003.0
2005-08-01 08:30:00,112.217,112.306,112.202,112.252,3954799968.0
2005-08-01 08:45:00,112.257,112.276,112.098,112.157,4105300004.0
2005-08-01 09:00:00,112.151,112.162,112.045,112.064,3160600012.0
2005-08-01 09:15:00,112.05,112.166,112.012,112.041,3235000020.0
2005-08-01 09:30:00,112.047,112.13,112.034,112.111,3774299982.0
2005-08-01 09:45:00,112.122,112.122,112.047,112.075,3536999997.0
2005-08-01 10:00:00,112.073,112.113,112.032,112.044,3500399988.0
2005-08-01 10:15:00,112.031,112.043,111.715,111.769,3525499998.0
2005-08-01 10:30:00,111.772,111.865,111.746,111.833,3118100016.0
2005-08-01 10:45:00,111.848,111.914,111.815,111.836,3370199999.0
2005-08-01 11:00:00,111.849,111.886,111.793,111.798,3511900018.0
2005-08-01 11:15:00,111.787,111.905,111.786,111.856,3669200029.0
2005-08-01 11:30:00,111.858,111.901,111.819,111.874,3602799989.0
2005-08-01 11:45:00,111.862,111.897,111.842,111.87,3980600007.0
2005-08-01 12:00:00,111.895,111.951,111.873,111.923,3807799994.0
2005-08-01 12:15:00,111.908,111.979,111.898,111.912,3474600006.0
2005-08-01 12:30:00,111.902,111.931,111.829,111.85,3478199984.0
2005-08-01 12:45:00,111.842,111.867,111.781,111.85,4296100024.0
2005-08-01 13:00:00,111.85,111.868,111.803,111.814,3420500008.0
2005-08-01 13:15:00,111.831,111.845,111.742,111.821,3184600013.0
2005-08-01 13:30:00,111.822,111.88,111.805,111.84,4436199997.0
2005-08-01 13:45:00,111.818,111.879,111.812,111.825,3630899997.0
2005-08-01 14:00:00,111.83,111.884,111.766,111.834,3323000011.0
2005-08-01 14:15:00,111.842,111.851,111.737,111.764,4112299985.0
2005-08-01 14:30:00,111.78,111.812,111.73,111.759,4219799990.0
2005-08-01 14:45:00,111.758,111.815,111.751,111.808,2869900009.0
2005-08-01 15:00:00,111.812,111.899,111.784,111.891,3425499996.0
2005-08-01 15:15:00,111.889,111.937,111.846,111.88,3765400014.0
2005-08-01 15:30:00,111.877,111.955,111.836,111.917,3411199995.0
2005-08-01 15:45:00,111.908,112.015,111.887,111.962,3523600013.0
2005-08-01 16:00:00,111.989,112.029,111.891,112.006,3490600000.0
2005-08-01 16:15:00,111.99,112.04,111.879,111.893,3268000000.0
2005-08-01 16:30:00,111.87,111.979,111.839,111.93,3553899990.0
2005-08-01 16:45:00,111.926,112.13,111.893,112.13,3952500015.0
2005-08-01 17:00:00,112.124,112.215,112.083,112.159,3610999996.0
2005-08-01 17:15:00,112.162,112.254,112.139,112.222,3807900001.0
2005-08-01 17:30:00,112.215,112.238,112.14,112.191,4108599989.0
2005-08-01 17:45:00,112.16,112.186,112.087,112.113,3791399992.0
2005-08-01 18:00:00,112.093,112.154,112.085,112.11,28384599918.0
2005-08-01 18:15:00,112.1,112.17,112.087,112.13,24926500117.0
2005-08-01 18:30:00,112.13,112.154,112.064,112.1,23825000040.0
2005-08-01 18:45:00,112.1,112.144,112.053,112.083,20493599991.0
2005-08-01 19:00:00,112.076,112.132,112.055,112.099,13870799998.0
2005-08-01 19:15:00,112.083,112.138,112.069,112.105,15331799995.0
2005-08-01 19:30:00,112.085,112.127,112.025,112.036,15067000015.0
2005-08-01 19:45:00,112.064,112.116,112.028,112.039,13969800016.0
2005-08-01 20:00:00,112.03,112.146,112.025,112.13,16230500053.0
2005-08-01 20:15:00,112.133,112.159,112.1,112.109,13016899994.0
2005-08-01 20:30:00,112.12,112.18,112.106,112.146,17353399983.0
2005-08-01 20:45:00,112.149,112.208,112.12,112.12,18897699989.0
2005-08-01 21:00:00,112.14,112.207,112.097,112.155,13695799994.0
2005-08-01 21:15:00,112.155,112.236,112.14,112.172,17712400024.0
2005-08-01 21:30:00,112.18,112.222,112.137,112.192,9942999986.0
2005-08-01 21:45:00,112.193,112.247,112.142,112.222,6982100001.0
2005-08-01 22:00:00,112.205,112.255,112.194,112.204,6999000023.0
2005-08-01 22:15:00,112.225,112.26,112.201,112.228,5186099992.0
2005-08-01 22:30:00,112.228,112.263,112.207,112.263,5567500015.0
2005-08-01 22:45:00,112.237,112.269,112.148,112.226,5141900013.0
2005-08-01 23:00:00,112.227,112.277,112.187,112.258,3915600007.0
2005-08-01 23:15:00,112.263,112.282,112.199,112.278,3805100007.0
2005-08-01 23:30:00,112.257,112.396,112.242,112.347,3928300010.0
2005-08-01 23:45:00,112.38,112.394,112.323,112.324,3873300005.0
2005-08-02 00:00:00,112.367,112.386,112.302,112.302,3192099994.0
2005-08-02 00:15:00,112.318,112.346,112.275,112.292,3655199998.0
2005-08-02 00:30:00,112.275,112.305,112.201,112.239,4062300024.0
2005-08-02 00:45:00,112.27,112.292,112.214,112.257,3697699996.0
2005-08-02 01:00:00,112.25,112.269,112.114,112.117,3575500019.0
2005-08-02 01:15:00,112.118,112.24,112.107,112.24,4148900007.0
2005-08-02 01:30:00,112.225,112.263,112.201,112.233,3584800010.0
2005-08-02 01:45:00,112.23,112.286,112.142,112.171,3664900009.0
2005-08-02 02:00:00,112.165,112.233,112.158,112.218,3616600006.0
2005-08-02 02:15:00,112.198,112.229,112.122,112.146,3732199997.0
2005-08-02 02:30:00,112.175,112.177,112.098,112.146,3892699997.0
2005-08-02 02:45:00,112.143,112.182,112.09,112.123,4267500005.0
2005-08-02 03:00:00,112.122,112.153,112.007,112.017,3218199990.0
2005-08-02 03:15:00,112.025,112.035,111.883,111.896,3374600009.0
2005-08-02 03:30:00,111.874,111.942,111.837,111.882,3579800023.0
2005-08-02 03:45:00,111.885,111.903,111.654,111.663,3280699991.0
2005-08-02 04:00:00,111.665,111.776,111.66,111.771,3640899968.0
2005-08-02 04:15:00,111.786,111.807,111.708,111.744,3733900010.0
2005-08-02 04:30:00,111.756,111.878,111.754,111.843,3727300004.0
2005-08-02 04:45:00,111.858,111.88,111.81,111.859,2912200010.0
2005-08-02 05:00:00,111.877,111.895,111.836,111.852,4378000009.0
2005-08-02 05:15:00,111.86,111.903,111.838,111.876,3848900001.0
2005-08-02 05:30:00,111.875,111.91,111.845,111.854,4208800004.0
2005-08-02 05:45:00,111.86,111.881,111.795,111.805,4175700006.0
2005-08-02 06:00:00,111.793,111.829,111.772,111.803,3379799996.0
2005-08-02 06:15:00,111.823,111.905,111.802,111.88,3463900005.0
2005-08-02 06:30:00,111.882,111.925,111.84,111.898,3618899999.0
2005-08-02 06:45:00,111.865,111.875,111.793,111.812,3534299996.0
2005-08-02 07:00:00,111.818,111.84,111.764,111.833,3653000029.0
2005-08-02 07:15:00,111.807,111.84,111.753,111.793,3728900000.0
2005-08-02 07:30:00,111.813,111.825,111.736,111.783,3900200018.0
2005-08-02 07:45:00,111.78,111.861,111.779,111.835,3617199994.0
2005-08-02 08:00:00,111.84,111.887,111.719,111.719,3401800008.0
2005-08-02 08:15:00,111.732,111.79,111.65,111.665,3711000003.0
2005-08-02 08:30:00,111.674,111.694,111.506,111.55,3974599984.0
2005-08-02 08:45:00,111.559,111.601,111.49,111.575,3667200026.0
2005-08-02 09:00:00,111.589,111.68,111.557,111.587,3221899996.0
2005-08-02 09:15:00,111.607,111.617,111.387,111.411,3398700015.0
2005-08-02 09:30:00,111.404,111.456,111.372,111.447,3659599997.0
2005-08-02 09:45:00,111.418,111.445,111.312,111.372,3347399995.0
2005-08-02 10:00:00,111.368,111.443,111.356,111.429,3884300000.0
2005-08-02 10:15:00,111.405,111.456,111.318,111.321,3424500014.0
2005-08-02 10:30:00,111.35,111.372,111.29,111.305,3640900011.0
2005-08-02 10:45:00,111.335,111.384,111.291,111.341,3388000012.0
2005-08-02 11:00:00,111.343,111.378,111.309,111.345,3741200008.0
2005-08-02 11:15:00,111.35,111.407,111.321,111.398,3490100016.0
2005-08-02 11:30:00,111.38,111.427,111.336,111.373,3324000020.0
2005-08-02 11:45:00,111.399,111.5,111.379,111.452,3753299997.0
2005-08-02 12:00:00,111.45,111.501,111.415,111.441,3638100008.0
2005-08-02 12:15:00,111.437,111.46,111.386,111.407,3410000015.0
2005-08-02 12:30:00,111.435,111.442,111.346,111.346,3720899983.0
2005-08-02 12:45:00,111.358,111.504,111.358,111.438,4257200000.0
2005-08-02 13:00:00,111.437,111.507,111.426,111.442,4472600021.0
2005-08-02 13:15:00,111.446,111.495,111.412,111.424,3027899976.0
2005-08-02 13:30:00,111.427,111.448,111.356,111.356,4200000001.0
2005-08-02 13:45:00,111.353,111.425,111.344,111.372,4451799979.0
2005-08-02 14:00:00,111.353,111.413,111.335,111.362,4076000000.0
2005-08-02 14:15:00,111.372,111.381,111.241,111.354,3512799993.0
2005-08-02 14:30:00,111.347,111.419,111.347,111.385,3117399991.0
2005-08-02 14:45:00,111.35,111.388,111.115,111.234,2820499996.0
2005-08-02 15:00:00,111.227,111.38,111.227,111.302,3493499974.0
2005-08-02 15:15:00,111.3,111.339,111.248,111.31,3823799982.0
2005-08-02 15:30:00,111.32,111.396,111.302,111.349,3490099992.0
2005-08-02 15:45:00,111.363,111.447,111.343,111.347,3352800001.0
2005-08-02 16:00:00,111.357,111.476,111.351,111.402,3783700003.0
2005-08-02 16:15:00,111.413,111.488,111.398,111.457,3662399985.0
2005-08-02 16:30:00,111.459,111.479,111.356,111.391,3254400002.0
2005-08-02 16:45:00,111.41,111.443,111.287,111.294,3710900000.0
2005-08-02 17:00:00,111.297,111.318,111.205,111.206,3415099995.0
2005-08-02 17:15:00,111.188,111.314,111.188,111.298,3756699998.0
2005-08-02 17:30:00,111.305,111.315,111.24,111.265,4011200021.0
2005-08-02 17:45:00,111.247,111.339,111.235,111.289,3599000012.0
2005-08-02 18:00:00,111.267,111.328,111.25,111.28,25599100051.0
2005-08-02 18:15:00,111.27,111.35,111.269,111.3,19397600065.0
2005-08-02 18:30:00,111.317,111.41,111.293,111.397,19418199973.0
2005-08-02 18:45:00,111.402,111.448,111.361,111.373,19994800023.0
2005-08-02 19:00:00,111.389,111.445,111.347,111.383,14842500004.0
2005-08-02 19:15:00,111.377,111.419,111.341,111.395,16341899980.0
2005-08-02 19:30:00,111.386,111.433,111.354,111.386,14676100022.0
2005-08-02 19:45:00,111.404,111.439,111.367,111.414,13486499953.0
2005-08-02 20:00:00,111.412,111.479,111.397,111.47,13949600043.0
2005-08-02 20:15:00,111.472,111.481,111.418,111.45,14438999990.0
2005-08-02 20:30:00,111.44,111.468,111.403,111.43,15063599986.0
2005-08-02 20:45:00,111.435,111.474,111.409,111.44,18661800054.0
2005-08-02 21:00:00,111.45,111.462,111.389,111.4,13669900040.0
2005-08-02 21:15:00,111.398,111.482,111.378,111.463,18205100001.0
2005-08-02 21:30:00,111.47,111.489,111.408,111.451,9914000011.0
2005-08-02 21:45:00,111.415,111.439,111.355,111.391,7654100041.0
2005-08-02 22:00:00,111.396,111.451,111.373,111.417,6930799976.0
2005-08-02 22:15:00,111.424,111.483,111.419,111.456,5541999993.0
2005-08-02 22:30:00,111.466,111.48,111.429,111.439,7058699973.0
2005-08-02 22:45:00,111.452,111.477,111.416,111.431,5900199963.0
2005-08-02 23:00:00,111.435,111.495,111.365,111.39,4016899997.0
2005-08-02 23:15:00,111.4,111.414,111.326,111.391,3829000011.0
2005-08-02 23:30:00,111.408,111.414,111.36,111.376,3781499996.0
2005-08-02 23:45:00,111.395,111.444,111.37,111.381,3618299995.0
2005-08-03 00:00:00,111.408,111.408,111.331,111.398,3762899996.0
2005-08-03 00:15:00,111.393,111.427,111.346,111.362,3739999995.0
2005-08-03 00:30:00,111.36,111.415,111.347,111.358,3715699996.0
2005-08-03 00:45:00,111.388,111.407,111.337,111.405,3650900007.0
2005-08-03 01:00:00,111.379,111.456,111.379,111.401,3431900002.0
2005-08-03 01:15:00,111.382,111.429,111.364,111.415,4153400019.0
2005-08-03 01:30:00,111.379,111.457,111.375,111.438,3134300017.0
2005-08-03 01:45:00,111.44,111.465,111.346,111.362,3501999997.0
2005-08-03 02:00:00,111.363,111.441,111.345,111.411,3634100014.0
2005-08-03 02:15:00,111.432,111.507,111.398,111.5,3583600000.0
2005-08-03 02:30:00,111.502,111.664,111.495,111.601,4089000007.0
2005-08-03 02:45:00,111.602,111.656,111.574,111.642,3425399995.0
2005-08-03 03:00:00,111.643,111.65,111.59,111.633,3766200010.0
2005-08-03 03:15:00,111.625,111.741,111.612,111.699,3642299995.0
2005-08-03 03:30:00,111.698,111.771,111.698,111.714,3332899982.0
2005-08-03 03:45:00,111.728,111.784,111.691,111.755,3487000017.0
2005-08-03 04:00:00,111.758,111.888,111.729,111.729,3928699988.0
2005-08-03 04:15:00,111.749,111.783,111.701,111.742,3401999995.0
2005-08-03 04:30:00,111.753,111.851,111.744,111.761,3955899998.0
2005-08-03 04:45:00,111.748,111.762,111.662,111.712,4179399997.0
2005-08-03 05:00:00,111.713,111.791,111.698,111.73,3393699999.0
2005-08-03 05:15:00,111.713,111.805,111.711,111.795,3898899978.0
2005-08-03 05:30:00,111.769,111.811,111.736,111.771,3655800007.0
2005-08-03 05:45:00,111.789,111.873,111.78,111.842,3670600008.0
2005-08-03 06:00:00,111.847,111.92,111.817,111.868,3707600003.0
2005-08-03 06:15:00,111.868,111.908,111.828,111.829,3979299993.0
2005-08-03 06:30:00,111.84,111.888,111.812,111.822,4365700008.0
2005-08-03 06:45:00,111.823,111.851,111.787,111.841,3589099999.0
2005-08-03 07:00:00,111.84,111.899,111.815,111.875,3895799998.0
2005-08-03 07:15:00,111.883,111.908,111.839,111.899,3666400013.0
2005-08-03 07:30:00,111.893,111.934,111.841,111.858,3770000015.0
2005-08-03 07:45:00,111.883,111.897,111.827,111.86,3555800018.0
2005-08-03 08:00:00,111.873,111.892,111.761,111.761,3692500008.0
2005-08-03 08:15:00,111.75,111.797,111.7,111.719,3597000033.0
2005-08-03 08:30:00,111.71,111.77,111.635,111.635,4079399979.0
2005-08-03 08:45:00,111.643,111.677,111.598,111.633,3494300008.0
2005-08-03 09:00:00,111.63,111.707,111.61,111.643,3915400019.0
2005-08-03 09:15:00,111.659,111.664,111.609,111.643,3683699996.0
2005-08-03 09:30:00,111.657,111.71,111.625,111.679,3919199995.0
2005-08-03 09:45:00,111.668,111.699,111.614,111.619,2988500001.0
2005-08-03 10:00:00,111.653,111.662,111.504,111.522,4021599992.0
2005-08-03 10:15:00,111.521,111.571,111.509,111.55,3718599981.0
2005-08-03 10:30:00,111.552,111.595,111.526,111.575,3698800009.0
2005-08-03 10:45:00,111.592,111.64,111.55,111.55,3416199996.0
2005-08-03 11:00:00,111.556,111.593,111.387,111.445,3605400007.0
2005-08-03 11:15:00,111.428,111.472,111.282,111.319,3507200029.0
2005-08-03 11:30:00,111.326,111.385,111.243,111.252,3698200008.0
2005-08-03 11:45:00,111.26,111.373,111.242,111.333,3407900008.0
2005-08-03 12:00:00,111.331,111.339,111.262,111.266,3439699998.0
2005-08-03 12:15:00,111.278,111.316,111.217,111.232,3391899994.0
2005-08-03 12:30:00,111.247,111.284,111.213,111.264,3541499995.0
2005-08-03 12:45:00,111.26,111.339,111.207,111.297,3718299995.0
2005-08-03 13:00:00,111.297,111.304,111.184,111.238,3251399980.0
2005-08-03 13:15:00,111.231,111.261,111.179,111.192,3824399966.0
2005-08-03 13:30:00,111.186,111.268,111.17,111.179,3523499984.0
2005-08-03 13:45:00,111.168,111.246,111.121,111.121,3851399991.0
2005-08-03 14:00:00,111.118,111.175,111.106,111.133,3609099994.0
2005-08-03 14:15:00,111.128,111.164,110.908,111.077,3474199996.0
2005-08-03 14:30:00,111.069,111.174,111.066,111.127,3356900016.0
2005-08-03 14:45:00,111.129,111.155,111.04,111.155,3217599978.0
2005-08-03 15:00:00,111.167,111.241,111.139,111.204,3277299990.0
2005-08-03 15:15:00,111.21,111.254,111.142,111.179,3756700009.0
2005-08-03 15:30:00,111.195,111.243,111.15,111.209,3654700020.0
2005-08-03 15:45:00,111.208,111.284,111.197,111.238,4439200027.0
2005-08-03 16:00:00,111.218,111.237,111.143,111.169,3519300008.0
2005-08-03 16:15:00,111.18,111.215,111.11,111.124,3337199997.0
2005-08-03 16:30:00,111.127,111.235,111.119,111.151,3674200009.0
2005-08-03 16:45:00,111.142,111.194,111.044,111.116,3312700010.0
2005-08-03 17:00:00,111.102,111.179,111.025,111.132,4057699998.0
2005-08-03 17:15:00,111.135,111.24,111.135,111.181,3820499985.0
2005-08-03 17:30:00,111.162,111.186,111.127,111.16,3734700017.0
2005-08-03 17:45:00,111.165,111.169,111.016,111.046,3982499998.0
2005-08-03 18:00:00,111.051,111.15,111.02,111.03,25297600006.0
2005-08-03 18:15:00,111.04,111.089,111.02,111.07,22261199959.0
2005-08-03 18:30:00,111.063,111.142,111.054,111.106,19873199985.0
2005-08-03 18:45:00,111.109,111.143,111.075,111.101,20703000009.0
2005-08-03 19:00:00,111.101,111.128,111.044,111.104,13524400001.0
2005-08-03 19:15:00,111.09,111.13,111.043,111.068,17205000028.0
2005-08-03 19:30:00,111.074,111.128,111.051,111.083,15234400000.0
2005-08-03 19:45:00,111.104,111.127,111.059,111.094,14438300006.0
2005-08-03 20:00:00,111.06,111.099,111.038,111.057,14367600013.0
2005-08-03 20:15:00,111.074,111.094,111.011,111.05,17293299978.0
2005-08-03 20:30:00,111.04,111.06,110.989,111.019,17847199959.0
2005-08-03 20:45:00,111.017,111.058,110.97,111.0,19243399919.0
2005-08-03 21:00:00,110.99,111.086,110.984,111.054,13498799962.0
2005-08-03 21:15:00,111.075,111.089,111.022,111.074,18430400033.0
2005-08-03 21:30:00,111.043,111.084,111.018,111.062,9115200002.0
2005-08-03 21:45:00,111.036,111.085,111.021,111.043,7581100002.0
2005-08-03 22:00:00,111.059,111.122,111.038,111.093,7688000004.0
2005-08-03 22:15:00,111.088,111.111,111.051,111.06,4867799988.0
2005-08-03 22:30:00,111.068,111.13,111.052,111.087,5615399990.0
2005-08-03 22:45:00,111.085,111.116,111.041,111.064,4997900024.0
2005-08-03 23:00:00,111.063,111.101,111.043,111.043,3671299984.0
2005-08-03 23:15:00,111.036,111.09,111.012,111.074,3496700005.0
2005-08-03 23:30:00,111.066,111.111,111.04,111.103,3351500010.0
2005-08-03 23:45:00,111.09,111.168,111.076,111.148,3476800031.0
2005-08-04 00:00:00,111.136,111.17,111.099,111.137,4029100013.0
2005-08-04 00:15:00,111.155,111.22,111.13,111.167,3466000009.0
2005-08-04 00:30:00,111.17,111.235,111.159,111.168,3615499999.0
2005-08-04 00:45:00,111.18,111.211,111.138,111.146,3699600005.0
2005-08-04 01:00:00,111.16,111.161,111.013,111.121,3114600009.0
2005-08-04 01:15:00,111.118,111.145,111.016,111.076,3236000007.0
2005-08-04 01:30:00,111.042,111.172,111.042,111.154,3743600006.0
2005-08-04 01:45:00,111.14,111.202,111.114,111.144,3687900019.0
2005-08-04 02:00:00,111.157,111.216,111.148,111.15,3744700015.0
2005-08-04 02:15:00,111.152,111.244,111.15,111.223,3709100002.0
2005-08-04 02:30:00,111.19,111.263,111.174,111.24,3680400007.0
2005-08-04 02:45:00,111.219,111.26,111.128,111.128,3225000004.0
2005-08-04 03:00:00,111.113,111.12,110.844,110.905,3662899982.0
2005-08-04 03:15:00,110.908,110.908,110.752,110.843,3377400003.0
2005-08-04 03:30:00,110.838,110.976,110.838,110.906,3431300011.0
2005-08-04 03:45:00,110.893,110.976,110.88,110.935,3604100013.0
2005-08-04 04:00:00,110.953,111.017,110.936,110.982,3492499978.0
2005-08-04 04:15:00,111.002,111.01,110.936,110.974,3387100013.0
2005-08-04 04:30:00,111.005,111.126,110.967,111.086,3261100012.0
2005-08-04 04:45:00,111.092,111.191,111.061,111.186,3481999999.0
2005-08-04 05:00:00,111.17,111.173,111.08,111.089,3048000007.0
2005-08-04 05:15:00,111.105,111.121,111.049,111.049,4368499991.0
2005-08-04 05:30:00,111.06,111.113,111.051,111.088,3896499980.0
2005-08-04 05:45:00,111.109,111.114,111.038,111.099,3520700008.0
2005-08-04 06:00:00,111.068,111.118,111.057,111.074,3583699989.0
2005-08-04 06:15:00,111.058,111.133,111.052,111.108,3642699985.0
2005-08-04 06:30:00,111.1,111.145,111.06,111.082,4007199997.0
2005-08-04 06:45:00,111.08,111.13,111.04,111.077,3358599993.0
2005-08-04 07:00:00,111.07,111.117,111.049,111.082,4242599999.0
2005-08-04 07:15:00,111.102,111.115,110.971,111.028,3113200007.0
2005-08-04 07:30:00,110.985,111.041,110.915,111.037,3466499987.0
2005-08-04 07:45:00,111.027,111.04,110.976,111.009,3671900005.0
2005-08-04 08:00:00,111.017,111.079,110.98,111.036,3896600007.0
2005-08-04 08:15:00,111.035,111.061,110.94,110.95,3663800003.0
2005-08-04 08:30:00,110.927,110.958,110.864,110.9,3855800015.0
2005-08-04 08:45:00,110.912,110.943,110.825,110.853,4036900027.0
2005-08-04 09:00:00,110.858,110.934,110.819,110.919,3655599999.0
2005-08-04 09:15:00,110.912,111.05,110.906,111.035,3603000008.0
2005-08-04 09:30:00,111.02,111.171,111.014,111.096,3294200023.0
2005-08-04 09:45:00,111.078,111.217,111.076,111.131,2914500004.0
2005-08-04 10:00:00,111.117,111.291,111.117,111.212,3679900005.0
2005-08-04 10:15:00,111.202,111.336,111.201,111.278,3996100003.0
2005-08-04 10:30:00,111.285,111.316,111.255,111.258,3327000006.0
2005-08-04 10:45:00,111.27,111.308,111.248,111.278,3283600023.0
2005-08-04 11:00:00,111.277,111.307,111.184,111.276,3828200000.0
2005-08-04 11:15:00,111.277,111.44,111.256,111.363,3566199995.0
2005-08-04 11:30:00,111.357,111.398,111.293,111.328,3196100003.0
2005-08-04 11:45:00,111.313,111.418,111.298,111.3,3642999983.0
2005-08-04 12:00:00,111.327,111.366,111.219,111.236,3462500013.0
2005-08-04 12:15:00,111.255,111.423,111.24,111.389,3783700014.0
2005-08-04 12:30:00,111.383,111.435,111.346,111.399,3620900002.0
2005-08-04 12:45:00,111.421,111.482,111.393,111.425,4107200014.0
2005-08-04 13:00:00,111.427,111.59,111.391,111.536,3009799993.0
2005-08-04 13:15:00,111.537,111.576,111.421,111.421,3420599987.0
2005-08-04 13:30:00,111.402,111.486,111.401,111.445,3794600026.0
2005-08-04 13:45:00,111.433,111.492,111.409,111.452,3308300008.0
2005-08-04 14:00:00,111.452,111.505,111.435,111.443,3437499997.0
2005-08-04 14:15:00,111.452,111.494,111.417,111.461,3440999995.0
2005-08-04 14:30:00,111.433,111.549,111.425,111.532,3779999996.0
2005-08-04 14:45:00,111.539,111.579,111.446,111.466,3991900004.0
2005-08-04 15:00:00,111.457,111.5,111.406,111.498,3008500004.0
2005-08-04 15:15:00,111.488,111.523,111.445,111.466,4376599984.0
2005-08-04 15:30:00,111.468,111.483,111.357,111.357,3140400007.0
2005-08-04 15:45:00,111.376,111.428,111.314,111.371,3473299979.0
2005-08-04 16:00:00,111.377,111.51,111.36,111.495,3312899995.0
2005-08-04 16:15:00,111.5,111.562,111.424,111.453,3459900006.0
2005-08-04 16:30:00,111.44,111.485,111.316,111.318,3510700026.0
2005-08-04 16:45:00,111.318,111.354,111.26,111.282,3854099992.0
2005-08-04 17:00:00,111.274,111.322,111.164,111.222,3602099999.0
2005-08-04 17:15:00,111.236,111.253,110.993,111.062,3845600017.0
2005-08-04 17:30:00,111.058,111.189,111.057,111.144,3998199994.0
2005-08-04 17:45:00,111.162,111.241,111.095,111.18,3973899976.0
2005-08-04 18:00:00,111.138,111.22,111.093,111.14,22963199993.0
2005-08-04 18:15:00,111.13,111.195,111.11,111.13,21976599873.0
2005-08-04 18:30:00,111.11,111.16,111.082,111.082,23620000019.0
2005-08-04 18:45:00,111.074,111.14,111.074,111.086,21161200001.0
2005-08-04 19:00:00,111.113,111.238,111.078,111.16,13623300049.0
2005-08-04 19:15:00,111.18,111.218,111.141,111.173,14410799961.0
2005-08-04 19:30:00,111.147,111.237,111.133,111.15,14813699979.0
2005-08-04 19:45:00,111.159,111.267,111.155,111.19,14112100006.0
2005-08-04 20:00:00,111.228,111.267,111.149,111.233,14546899980.0
2005-08-04 20:15:00,111.237,111.257,111.169,111.2,17039599972.0
2005-08-04 20:30:00,111.19,111.268,111.186,111.234,18440700017.0
2005-08-04 20:45:00,111.228,111.3,111.181,111.25,18636300020.0
2005-08-04 21:00:00,111.26,111.317,111.213,111.247,12966399995.0
2005-08-04 21:15:00,111.234,111.309,111.219,111.237,18740899966.0
2005-08-04 21:30:00,111.238,111.315,111.218,111.25,9837100006.0
2005-08-04 21:45:00,111.295,111.319,111.228,111.285,7408899970.0
2005-08-04 22:00:00,111.294,111.367,111.285,111.31,6857299963.0
2005-08-04 22:15:00,111.319,111.365,111.296,111.307,5568600011.0
2005-08-04 22:30:00,111.315,111.347,111.253,111.274,6239499999.0
2005-08-04 22:45:00,111.273,111.313,111.19,111.223,4835699996.0
2005-08-04 23:00:00,111.265,111.274,111.194,111.255,4454899988.0
2005-08-04 23:15:00,111.273,111.281,111.188,111.233,3999000007.0
2005-08-04 23:30:00,111.238,111.308,111.23,111.244,3478299992.0
2005-08-04 23:45:00,111.228,111.252,111.194,111.194,4221200018.0
2005-08-05 00:00:00,111.207,111.241,111.144,111.165,3359500000.0
2005-08-05 00:15:00,111.172,111.197,111.101,111.147,3582499997.0
2005-08-05 00:30:00,111.125,111.223,111.105,111.204,3980399974.0
2005-08-05 00:45:00,111.207,111.268,111.199,111.26,3727699983.0
2005-08-05 01:00:00,111.26,111.27,111.205,111.246,3852100022.0
2005-08-05 01:15:00,111.232,111.309,111.214,111.255,3959699995.0
2005-08-05 01:30:00,111.265,111.281,111.224,111.234,3559600004.0
2005-08-05 01:45:00,111.255,111.314,111.218,111.218,4123599996.0
2005-08-05 02:00:00,111.225,111.292,111.183,111.256,3687000005.0
2005-08-05 02:15:00,111.24,111.278,111.213,111.218,3525699985.0
2005-08-05 02:30:00,111.225,111.279,111.197,111.266,3775999992.0
2005-08-05 02:45:00,111.261,111.368,111.243,111.295,3459899998.0
2005-08-05 03:00:00,111.307,111.369,111.29,111.312,4159300000.0
2005-08-05 03:15:00,111.328,111.338,111.237,111.303,3639099994.0
2005-08-05 03:30:00,111.305,111.335,111.226,111.253,3746200006.0
2005-08-05 03:45:00,111.253,111.311,111.23,111.259,3041300025.0
2005-08-05 04:00:00,111.27,111.316,111.22,111.284,3982899991.0
2005-08-05 04:15:00,111.272,111.386,111.246,111.382,3495399993.0
2005-08-05 04:30:00,111.36,111.462,111.325,111.364,3303400003.0
2005-08-05 04:45:00,111.397,111.449,111.36,111.422,3393799983.0
2005-08-05 05:00:00,111.413,111.477,111.409,111.465,3624999986.0
2005-08-05 05:15:00,111.476,111.641,111.464,111.6,3686599999.0
2005-08-05 05:30:00,111.615,111.739,111.572,111.716,3973300008.0
2005-08-05 05:45:00,111.732,111.78,111.699,111.732,3897100018.0
2005-08-05 06:00:00,111.73,111.788,111.698,111.763,3285900012.0
2005-08-05 06:15:00,111.75,111.801,111.725,111.767,3312200013.0
2005-08-05 06:30:00,111.748,111.794,111.669,111.71,3537800008.0
2005-08-05 06:45:00,111.765,111.809,111.709,111.782,3725199980.0
2005-08-05 07:00:00,111.756,111.789,111.712,111.739,3589299989.0
2005-08-05 07:15:00,111.72,111.798,111.714,111.752,3538099983.0
2005-08-05 07:30:00,111.76,111.78,111.65,111.669,3510999998.0
2005-08-05 07:45:00,111.68,111.739,111.624,111.662,3567200009.0
2005-08-05 08:00:00,111.648,111.696,111.641,111.66,3734500019.0
2005-08-05 08:15:00,111.68,111.684,111.524,111.561,3590999989.0
2005-08-05 08:30:00,111.56,111.622,111.389,111.417,4279900009.0
2005-08-05 08:45:00,111.409,111.45,111.393,111.399,3568300002.0
2005-08-05 09:00:00,111.408,111.44,111.345,111.362,4280799998.0
2005-08-05 09:15:00,111.385,111.391,111.311,111.358,3195100006.0
2005-08-05 09:30:00,111.352,111.371,111.294,111.329,3658800008.0
2005-08-05 09:45:00,111.335,111.416,111.318,111.359,3671599996.0
2005-08-05 10:00:00,111.385,111.41,111.351,111.377,4131400012.0
2005-08-05 10:15:00,111.372,111.543,111.366,111.474,3910700000.0
2005-08-05 10:30:00,111.483,111.536,111.445,111.484,2922100008.0
2005-08-05 10:45:00,111.488,111.6,111.477,111.535,3554499990.0
2005-08-05 11:00:00,111.54,111.657,111.54,111.611,3993500019.0
2005-08-05 11:15:00,111.632,111.641,111.558,111.578,3725299994.0
2005-08-05 11:30:00,111.567,111.7,111.567,111.65,3302799994.0
2005-08-05 11:45:00,111.665,111.697,111.614,111.641,4296500029.0
2005-08-05 12:00:00,111.616,111.655,111.573,111.573,3388399978.0
2005-08-05 12:15:00,111.62,111.642,111.534,111.575,3316300004.0
2005-08-05 12:30:00,111.579,111.666,111.56,111.636,3427600015.0
2005-08-05 12:45:00,111.647,111.682,111.59,111.642,3548100006.0
2005-08-05 13:00:00,111.646,111.683,111.598,111.66,4153599999.0
2005-08-05 13:15:00,111.642,111.708,111.594,111.612,3212900014.0
2005-08-05 13:30:00,111.59,111.602,111.485,111.549,4017800013.0
2005-08-05 13:45:00,111.538,111.573,111.431,111.494,3124899991.0
2005-08-05 14:00:00,111.506,111.543,111.457,111.493,3265900000.0
2005-08-05 14:15:00,111.495,111.651,111.478,111.568,3193399991.0
2005-08-05 14:30:00,111.593,111.887,111.567,111.874,3719699986.0
2005-08-05 14:45:00,111.874,112.042,111.862,112.006,3292400003.0
2005-08-05 15:00:00,112.008,112.185,112.003,112.12,3368899980.0
2005-08-05 15:15:00,112.11,112.122,111.87,111.898,4270799988.0
2005-08-05 15:30:00,111.918,111.981,111.875,111.89,3553999999.0
2005-08-05 15:45:00,111.891,112.09,111.881,112.033,3595199995.0
2005-08-05 16:00:00,112.026,112.075,111.937,111.977,3268199996.0
2005-08-05 16:15:00,111.973,112.059,111.955,112.014,3135600002.0
2005-08-05 16:30:00,112.024,112.038,111.906,111.942,3966600021.0
2005-08-05 16:45:00,111.958,112.083,111.956,112.05,4079699996.0
2005-08-05 17:00:00,112.06,112.135,112.016,112.118,4294999998.0
2005-08-05 17:15:00,112.128,112.187,112.023,112.041,3349100018.0
2005-08-05 17:30:00,112.017,112.073,111.973,112.0,3249199990.0
2005-08-05 17:45:00,112.013,112.141,112.008,112.074,3529799999.0
2005-08-05 18:00:00,112.081,112.13,112.069,112.13,24806299890.0
2005-08-05 18:15:00,112.14,112.191,112.07,112.16,30344599925.0
2005-08-05 18:30:00,112.17,112.207,112.13,112.133,19248899992.0
2005-08-05 18:45:00,112.136,112.175,112.104,112.127,21192600050.0
2005-08-05 19:00:00,112.121,112.184,112.077,112.143,14548899962.0
2005-08-05 19:15:00,112.145,112.178,112.089,112.143,18688799985.0
2005-08-05 19:30:00,112.139,112.167,112.038,112.087,15201900027.0
2005-08-05 19:45:00,112.103,112.137,112.05,112.079,13553000027.0
2005-08-05 20:00:00,112.085,112.151,112.056,112.112,15096300009.0
2005-08-05 20:15:00,112.125,112.156,112.089,112.1,14826200038.0
2005-08-05 20:30:00,112.11,112.135,112.021,112.045,13765399976.0
2005-08-05 20:45:00,112.033,112.076,111.999,112.01,18095000047.0
2005-08-05 21:00:00,112.012,112.057,111.968,111.985,13268599991.0
2005-08-05 21:15:00,111.988,112.054,111.962,112.03,18816799986.0
2005-08-05 21:30:00,112.015,112.056,111.956,111.987,8967199988.0
2005-08-05 21:45:00,111.97,112.002,111.935,111.96,7678900035.0
2005-08-05 22:00:00,111.987,111.999,111.932,111.985,7113400019.0
2005-08-05 22:15:00,111.991,112.009,111.947,111.947,5041900021.0
2005-08-05 22:30:00,111.957,111.989,111.895,111.917,5732200013.0
2005-08-05 22:45:00,111.956,111.956,111.895,111.909,5657799989.0
2005-08-07 23:00:00,111.866,112.125,111.866,112.104,4597199983.0
2005-08-07 23:15:00,112.11,112.214,112.096,112.183,3813800004.0
2005-08-07 23:30:00,112.178,112.239,112.143,112.185,4137700013.0
2005-08-07 23:45:00,112.191,112.223,112.153,112.2,3818300019.0
2005-08-08 00:00:00,112.139,112.25,112.06,112.25,3867300012.0
2005-08-08 00:15:00,112.238,112.284,112.203,112.236,3915199993.0
2005-08-08 00:30:00,112.242,112.276,112.205,112.233,3817800025.0
2005-08-08 00:45:00,112.252,112.315,112.225,112.298,3358500003.0
2005-08-08 01:00:00,112.313,112.318,112.227,112.266,3465300002.0
2005-08-08 01:15:00,112.274,112.335,112.27,112.321,3159800011.0
2005-08-08 01:30:00,112.313,112.433,112.301,112.368,3328899992.0
2005-08-08 01:45:00,112.385,112.412,112.348,112.373,3706499989.0
2005-08-08 02:00:00,112.372,112.386,112.294,112.362,3863800003.0
2005-08-08 02:15:00,112.37,112.421,112.338,112.354,4276800003.0
2005-08-08 02:30:00,112.368,112.41,112.334,112.39,4047300022.0
2005-08-08 02:45:00,112.416,112.435,112.361,112.404,3476399997.0
2005-08-08 03:00:00,112.407,112.433,112.344,112.391,3754200020.0
2005-08-08 03:15:00,112.395,112.453,112.346,112.346,3383099989.0
2005-08-08 03:30:00,112.32,112.421,112.317,112.41,3324899990.0
2005-08-08 03:45:00,112.398,112.419,112.366,112.379,3754399990.0
2005-08-08 04:00:00,112.392,112.408,112.353,112.388,3550799989.0
2005-08-08 04:15:00,112.391,112.423,112.364,112.399,3701799993.0
2005-08-08 04:30:00,112.394,112.441,112.388,112.408,3228699996.0
2005-08-08 04:45:00,112.425,112.432,112.35,112.399,3333599991.0
2005-08-08 05:00:00,112.4,112.428,112.361,112.375,3680900001.0
2005-08-08 05:15:00,112.383,112.495,112.38,112.46,3936499989.0
2005-08-08 05:30:00,112.465,112.487,112.387,112.414,3976099974.0
2005-08-08 05:45:00,112.413,112.489,112.394,112.454,3841999980.0
2005-08-08 06:00:00,112.453,112.488,112.362,112.362,3586099998.0
2005-08-08 06:15:00,112.362,112.4,112.242,112.295,2833600005.0
2005-08-08 06:30:00,112.283,112.594,112.27,112.492,3481799998.0
2005-08-08 06:45:00,112.437,112.437,112.275,112.353,3399499985.0
2005-08-08 07:00:00,112.367,112.447,112.346,112.422,3482200013.0
2005-08-08 07:15:00,112.445,112.56,112.415,112.475,3669500002.0
2005-08-08 07:30:00,112.46,112.506,112.324,112.324,3109200011.0
2005-08-08 07:45:00,112.3,112.377,112.262,112.324,3610799972.0
2005-08-08 08:00:00,112.339,112.489,112.288,112.472,3505000020.0
2005-08-08 08:15:00,112.468,112.515,112.371,112.412,3287200012.0
2005-08-08 08:30:00,112.408,112.418,112.318,112.33,4164000008.0
2005-08-08 08:45:00,112.338,112.39,112.319,112.319,3550300019.0
2005-08-08 09:00:00,112.317,112.357,112.255,112.296,3424400017.0
2005-08-08 09:15:00,112.296,112.327,112.129,112.132,3445000011.0
2005-08-08 09:30:00,112.139,112.156,112.018,112.05,4114299999.0
2005-08-08 09:45:00,112.037,112.134,111.994,112.133,3011599992.0
2005-08-08 10:00:00,112.163,112.229,112.115,112.218,3675999988.0
2005-08-08 10:15:00,112.218,112.245,112.172,112.211,4262900026.0
2005-08-08 10:30:00,112.216,112.219,112.016,112.017,3677799985.0
2005-08-08 10:45:00,112.01,112.091,112.004,112.077,3679700015.0
2005-08-08 11:00:00,112.102,112.108,111.891,111.924,4173799992.0
2005-08-08 11:15:00,111.914,111.957,111.827,111.827,3352100013.0
2005-08-08 11:30:00,111.827,111.86,111.764,111.767,3182899991.0
2005-08-08 11:45:00,111.743,111.745,111.641,111.679,4154200019.0
2005-08-08 12:00:00,111.682,111.761,111.677,111.733,3111899988.0
2005-08-08 12:15:00,111.737,111.758,111.698,111.732,3060599985.0
2005-08-08 12:30:00,111.742,111.766,111.571,111.593,3398200011.0
2005-08-08 12:45:00,111.61,111.637,111.547,111.624,4005399983.0
2005-08-08 13:00:00,111.615,111.687,111.561,111.659,3638600030.0
2005-08-08 13:15:00,111.631,111.666,111.563,111.621,3670299999.0
2005-08-08 13:30:00,111.583,111.636,111.546,111.607,3677999998.0
2005-08-08 13:45:00,111.605,111.683,111.605,111.606,3852599993.0
2005-08-08 14:00:00,111.598,111.687,111.592,111.642,3184699982.0
2005-08-08 14:15:00,111.65,111.699,111.628,111.678,3599999998.0
2005-08-08 14:30:00,111.683,111.704,111.611,111.678,3588700001.0
2005-08-08 14:45:00,111.642,111.699,111.615,111.696,3495700005.0
2005-08-08 15:00:00,111.696,111.706,111.623,111.68,3280599991.0
2005-08-08 15:15:00,111.668,111.701,111.637,111.648,3625300004.0
2005-08-08 15:30:00,111.642,111.79,111.641,111.764,3700199990.0
2005-08-08 15:45:00,111.768,111.777,111.67,111.693,4361999991.0
2005-08-08 16:00:00,111.748,111.748,111.593,111.625,3954600021.0
2005-08-08 16:15:00,111.63,111.752,111.63,111.739,3819999992.0
2005-08-08 16:30:00,111.728,111.765,111.659,111.756,3774999994.0
2005-08-08 16:45:00,111.745,111.788,111.707,111.761,3334600014.0
2005-08-08 17:00:00,111.775,111.8,111.744,111.778,4089899988.0
2005-08-08 17:15:00,111.76,111.897,111.76,111.855,3623699985.0
2005-08-08 17:30:00,111.853,111.891,111.787,111.851,4246100021.0
2005-08-08 17:45:00,111.857,111.952,111.841,111.88,4189100024.0
2005-08-08 18:00:00,111.865,111.928,111.817,111.84,23431499971.0
2005-08-08 18:15:00,111.83,111.866,111.808,111.85,17111200116.0
2005-08-08 18:30:00,111.862,111.947,111.842,111.918,18348000004.0
2005-08-08 18:45:00,111.92,111.955,111.87,111.914,20406100039.0
2005-08-08 19:00:00,111.898,111.994,111.886,111.905,13357500015.0
2005-08-08 19:15:00,111.935,111.978,111.899,111.957,17494899991.0
2005-08-08 19:30:00,111.952,111.998,111.918,111.965,15581400017.0
2005-08-08 19:45:00,111.967,112.078,111.948,112.027,12537600019.0
2005-08-08 20:00:00,112.045,112.068,111.998,112.015,14362599987.0
2005-08-08 20:15:00,112.018,112.058,111.988,112.02,16968400014.0
2005-08-08 20:30:00,112.01,112.071,111.999,112.055,15768900031.0
2005-08-08 20:45:00,112.055,112.069,112.011,112.05,18217300044.0
2005-08-08 21:00:00,112.04,112.106,112.035,112.09,12622900020.0
2005-08-08 21:15:00,112.077,112.175,112.066,112.123,17321900006.0
2005-08-08 21:30:00,112.116,112.187,112.112,112.172,9734400013.0
2005-08-08 21:45:00,112.135,112.165,112.089,112.121,7288100024.0
2005-08-08 22:00:00,112.12,112.187,112.104,112.171,7425100001.0
2005-08-08 22:15:00,112.137,112.195,112.137,112.16,5122200005.0
2005-08-08 22:30:00,112.178,112.201,112.136,112.173,6157299998.0
2005-08-08 22:45:00,112.173,112.2,112.134,112.166,5241000005.0
2005-08-08 23:00:00,112.188,112.204,112.12,112.17,3946499973.0
2005-08-08 23:15:00,112.168,112.19,112.103,112.142,3887600007.0
2005-08-08 23:30:00,112.14,112.171,112.112,112.144,3447700007.0
2005-08-08 23:45:00,112.155,112.208,112.141,112.141,3648400001.0
2005-08-09 00:00:00,112.148,112.2,112.135,112.161,3432099994.0
2005-08-09 00:15:00,112.182,112.19,112.131,112.134,4531600018.0
2005-08-09 00:30:00,112.172,112.185,112.099,112.099,3759899993.0
2005-08-09 00:45:00,112.102,112.143,112.054,112.067,3867100005.0
2005-08-09 01:00:00,112.068,112.099,111.901,111.932,3655200023.0
2005-08-09 01:15:00,111.952,112.012,111.921,111.993,3031299991.0
2005-08-09 01:30:00,111.991,112.02,111.941,112.02,3214900018.0
2005-08-09 01:45:00,112.025,112.034,111.96,111.984,3037200008.0
2005-08-09 02:00:00,111.995,112.048,111.968,112.028,4245200006.0
2005-08-09 02:15:00,112.029,112.048,111.961,111.975,2930999996.0
2005-08-09 02:30:00,111.97,112.022,111.929,111.952,4014500026.0
2005-08-09 02:45:00,111.945,111.979,111.909,111.948,3740600017.0
2005-08-09 03:00:00,111.954,111.969,111.82,111.84,4142899999.0
2005-08-09 03:15:00,111.84,111.899,111.758,111.778,3682099991.0
2005-08-09 03:30:00,111.758,111.815,111.718,111.724,3098599983.0
2005-08-09 03:45:00,111.723,111.737,111.654,111.654,3718000024.0
2005-08-09 04:00:00,111.672,111.756,111.662,111.707,3495400002.0
2005-08-09 04:15:00,111.703,111.854,111.695,111.801,3621499996.0
2005-08-09 04:30:00,111.788,111.856,111.741,111.777,3778499995.0
2005-08-09 04:45:00,111.79,111.849,111.755,111.803,3314600001.0
2005-08-09 05:00:00,111.811,111.9,111.792,111.853,3496700007.0
2005-08-09 05:15:00,111.848,111.896,111.826,111.854,4158900003.0
2005-08-09 05:30:00,111.88,111.913,111.835,111.861,3746599996.0
2005-08-09 05:45:00,111.872,111.891,111.787,111.828,3942500010.0
2005-08-09 06:00:00,111.82,111.844,111.788,111.789,3773799996.0
2005-08-09 06:15:00,111.812,111.865,111.793,111.834,3689499998.0
2005-08-09 06:30:00,111.828,111.86,111.775,111.785,3440900009.0
2005-08-09 06:45:00,111.791,111.867,111.783,111.85,3837599996.0
2005-08-09 07:00:00,111.827,111.855,111.778,111.817,4346200010.0
2005-08-09 07:15:00,111.835,111.844,111.791,111.812,3471200000.0
2005-08-09 07:30:00,111.811,111.875,111.796,111.872,3152099998.0
2005-08-09 07:45:00,111.847,111.858,111.723,111.78,3632400003.0
2005-08-09 08:00:00,111.765,111.789,111.691,111.789,3188099980.0
2005-08-09 08:15:00,111.795,111.803,111.726,111.767,3404400005.0
2005-08-09 08:30:00,111.767,111.787,111.699,111.699,3594100003.0
2005-08-09 08:45:00,111.707,111.764,111.689,111.729,3719699993.0
2005-08-09 09:00:00,111.731,111.826,111.73,111.768,3572200016.0
2005-08-09 09:15:00,111.761,111.847,111.747,111.831,3250899996.0
2005-08-09 09:30:00,111.804,111.946,111.793,111.932,3631799997.0
2005-08-09 09:45:00,111.934,111.954,111.868,111.898,3822599979.0
2005-08-09 10:00:00,111.915,111.999,111.888,111.954,3793999988.0
2005-08-09 10:15:00,111.943,112.093,111.929,112.069,4384300007.0
2005-08-09 10:30:00,112.073,112.136,112.039,112.078,3461000021.0
2005-08-09 10:45:00,112.09,112.098,111.984,112.004,2590400010.0
2005-08-09 11:00:00,112.018,112.08,112.0,112.039,3934199980.0
2005-08-09 11:15:00,112.04,112.102,112.024,112.069,3830000001.0
2005-08-09 11:30:00,112.071,112.09,111.996,111.996,3338299987.0
2005-08-09 11:45:00,112.024,112.076,111.994,112.03,4142799995.0
2005-08-09 12:00:00,112.035,112.086,112.008,112.032,4067199999.0
2005-08-09 12:15:00,112.082,112.161,112.055,112.134,4172300022.0
2005-08-09 12:30:00,112.125,112.183,112.113,112.161,3803000017.0
2005-08-09 12:45:00,112.168,112.186,112.105,112.152,3961000028.0
2005-08-09 13:00:00,112.134,112.156,112.039,112.061,3733499985.0
2005-08-09 13:15:00,112.069,112.144,112.048,112.132,3636500015.0
2005-08-09 13:30:00,112.135,112.179,112.111,112.122,4262400018.0
2005-08-09 13:45:00,112.135,112.155,112.091,112.104,4257400015.0
2005-08-09 14:00:00,112.097,112.126,112.028,112.087,3645700005.0
2005-08-09 14:15:00,112.103,112.149,112.071,112.098,4153600015.0
2005-08-09 14:30:00,112.085,112.132,111.995,112.091,3419300007.0
2005-08-09 14:45:00,112.094,112.14,112.052,112.091,3174000007.0
2005-08-09 15:00:00,112.097,112.219,112.069,112.175,3088799994.0
2005-08-09 15:15:00,112.15,112.215,112.123,112.154,3581400016.0
2005-08-09 15:30:00,112.165,112.187,112.082,112.089,3829900008.0
2005-08-09 15:45:00,112.105,112.185,112.06,112.185,4009600009.0
2005-08-09 16:00:00,112.194,112.211,112.017,112.033,3582399973.0
2005-08-09 16:15:00,112.05,112.101,112.015,112.067,4279400040.0
2005-08-09 16:30:00,112.086,112.104,112.046,112.079,3623799976.0
2005-08-09 16:45:00,112.073,112.099,112.015,112.03,3914400010.0
2005-08-09 17:00:00,112.028,112.08,111.941,111.984,3024199990.0
2005-08-09 17:15:00,112.005,112.048,111.977,111.992,3318999992.0
2005-08-09 17:30:00,111.997,112.041,111.952,112.01,3382800017.0
2005-08-09 17:45:00,112.02,112.095,111.99,112.064,3567200002.0
2005-08-09 18:00:00,112.053,112.127,112.047,112.07,22053700087.0
2005-08-09 18:15:00,112.08,112.116,112.057,112.1,23600000009.0
2005-08-09 18:30:00,112.074,112.18,112.074,112.139,17676100077.0
2005-08-09 18:45:00,112.138,112.177,112.062,112.087,20516500004.0
2005-08-09 19:00:00,112.081,112.144,112.042,112.134,12604600005.0
2005-08-09 19:15:00,112.14,112.176,112.098,112.129,17060200018.0
2005-08-09 19:30:00,112.137,112.176,112.096,112.136,14736600050.0
2005-08-09 19:45:00,112.133,112.19,112.085,112.173,15080699993.0
2005-08-09 20:00:00,112.148,112.208,112.129,112.177,14778399963.0
2005-08-09 20:15:00,112.183,112.195,111.945,112.04,17432099997.0
2005-08-09 20:30:00,112.05,112.115,111.873,111.973,16448499990.0
2005-08-09 20:45:00,111.993,112.004,111.893,111.91,19669899976.0
2005-08-09 21:00:00,111.897,111.97,111.897,111.925,13269499983.0
2005-08-09 21:15:00,111.947,111.962,111.848,111.922,19164600053.0
2005-08-09 21:30:00,111.926,111.982,111.887,111.962,9487299950.0
2005-08-09 21:45:00,111.964,112.004,111.939,111.996,7717099993.0
2005-08-09 22:00:00,111.971,112.012,111.955,111.977,7438399982.0
2005-08-09 22:15:00,111.96,112.007,111.949,111.949,5204500033.0
2005-08-09 22:30:00,111.959,111.999,111.927,111.927,6556700000.0
2005-08-09 22:45:00,111.949,111.962,111.859,111.883,5014000009.0
2005-08-09 23:00:00,111.895,111.973,111.875,111.956,3128999972.0
2005-08-09 23:15:00,111.967,112.004,111.875,111.96,3487999997.0
2005-08-09 23:30:00,111.955,111.989,111.934,111.937,3787699994.0
2005-08-09 23:45:00,111.976,111.976,111.835,111.843,3307799996.0
2005-08-10 00:00:00,111.855,111.901,111.812,111.816,3122999986.0
2005-08-10 00:15:00,111.825,111.864,111.769,111.823,3589300003.0
2005-08-10 00:30:00,111.803,111.83,111.748,111.766,3923400000.0
2005-08-10 00:45:00,111.757,111.816,111.755,111.769,3882000003.0
2005-08-10 01:00:00,111.765,111.839,111.765,111.823,3729299987.0
2005-08-10 01:15:00,111.82,111.837,111.733,111.744,3208800002.0
2005-08-10 01:30:00,111.745,111.832,111.731,111.795,3426599994.0
2005-08-10 01:45:00,111.778,111.815,111.722,111.767,3497299992.0
2005-08-10 02:00:00,111.767,111.782,111.559,111.613,3494899994.0
2005-08-10 02:15:00,111.614,111.617,111.485,111.5,3125000000.0
2005-08-10 02:30:00,111.501,111.635,111.471,111.611,3938800017.0
2005-08-10 02:45:00,111.595,111.688,111.575,111.624,3321900019.0
2005-08-10 03:00:00,111.593,111.659,111.571,111.593,3959099998.0
2005-08-10 03:15:00,111.603,111.637,111.42,111.425,4411800005.0
2005-08-10 03:30:00,111.402,111.46,111.349,111.44,3597599991.0
2005-08-10 03:45:00,111.47,111.49,111.346,111.355,3465300003.0
2005-08-10 04:00:00,111.355,111.409,111.33,111.373,3689699987.0
2005-08-10 04:15:00,111.362,111.398,111.318,111.374,3510500007.0
2005-08-10 04:30:00,111.375,111.446,111.364,111.377,3278499986.0
2005-08-10 04:45:00,111.405,111.415,111.346,111.377,3490099979.0
2005-08-10 05:00:00,111.4,111.403,111.336,111.363,3987100024.0
2005-08-10 05:15:00,111.371,111.422,111.361,111.379,3722400006.0
2005-08-10 05:30:00,111.398,111.439,111.371,111.379,3194700024.0
2005-08-10 05:45:00,111.383,111.435,111.367,111.396,3575100024.0
2005-08-10 06:00:00,111.38,111.431,111.365,111.42,4039900015.0
2005-08-10 06:15:00,111.424,111.452,111.39,111.399,3893500002.0
2005-08-10 06:30:00,111.399,111.456,111.379,111.387,3535999993.0
2005-08-10 06:45:00,111.363,111.405,111.234,111.264,3578699990.0
2005-08-10 07:00:00,111.255,111.319,111.177,111.272,3674500023.0
2005-08-10 07:15:00,111.227,111.26,111.152,111.155,3226199996.0
2005-08-10 07:30:00,111.177,111.246,111.125,111.21,3298999998.0
2005-08-10 07:45:00,111.205,111.243,111.181,111.232,3735200002.0
2005-08-10 08:00:00,111.235,111.247,111.114,111.116,3495200006.0
2005-08-10 08:15:00,111.123,111.218,111.114,111.196,3218899999.0
2005-08-10 08:30:00,111.183,111.211,111.068,111.1,3882199998.0
2005-08-10 08:45:00,111.116,111.159,111.079,111.142,4306000010.0
2005-08-10 09:00:00,111.129,111.147,111.012,111.098,3637400019.0
2005-08-10 09:15:00,111.087,111.145,111.045,111.085,3273500009.0
2005-08-10 09:30:00,111.065,111.192,111.039,111.171,3165399998.0
2005-08-10 09:45:00,111.188,111.216,111.098,111.098,3040900008.0
2005-08-10 10:00:00,111.087,111.184,111.077,111.128,4269300011.0
2005-08-10 10:15:00,111.124,111.147,111.055,111.098,3651500011.0
2005-08-10 10:30:00,111.095,111.141,111.041,111.041,3456600003.0
2005-08-10 10:45:00,111.04,111.085,110.879,110.916,3879800002.0
2005-08-10 11:00:00,110.931,110.955,110.837,110.86,4205599988.0
2005-08-10 11:15:00,110.857,110.888,110.813,110.813,2704200009.0
2005-08-10 11:30:00,110.831,110.984,110.823,110.938,3151699987.0
2005-08-10 11:45:00,110.945,110.955,110.858,110.867,3602499975.0
2005-08-10 12:00:00,110.877,110.893,110.809,110.817,3606400027.0
2005-08-10 12:15:00,110.815,110.868,110.783,110.826,3702100008.0
2005-08-10 12:30:00,110.817,110.916,110.816,110.901,3176000013.0
2005-08-10 12:45:00,110.902,110.961,110.889,110.947,4344700004.0
2005-08-10 13:00:00,110.919,110.991,110.909,110.965,3990400014.0
2005-08-10 13:15:00,110.961,111.079,110.958,111.005,3073700023.0
2005-08-10 13:30:00,111.002,111.054,110.981,110.997,3407799990.0
2005-08-10 13:45:00,110.983,111.027,110.92,110.951,4058900010.0
2005-08-10 14:00:00,110.953,111.005,110.889,110.999,3502399980.0
2005-08-10 14:15:00,110.968,111.001,110.923,110.977,4070900015.0
2005-08-10 14:30:00,110.97,110.989,110.902,110.939,3054400003.0
2005-08-10 14:45:00,110.935,110.983,110.92,110.946,3209699986.0
2005-08-10 15:00:00,110.973,110.981,110.888,110.916,3477300012.0
2005-08-10 15:15:00,110.922,110.935,110.868,110.9,3479799995.0
2005-08-10 15:30:00,110.892,110.914,110.845,110.855,4012299987.0
2005-08-10 15:45:00,110.863,110.879,110.718,110.718,3264799993.0
2005-08-10 16:00:00,110.685,110.685,110.533,110.585,4234299985.0
2005-08-10 16:15:00,110.577,110.588,110.427,110.448,3100099997.0
2005-08-10 16:30:00,110.446,110.491,110.393,110.455,3488000001.0
2005-08-10 16:45:00,110.453,110.577,110.435,110.5,3356900010.0
2005-08-10 17:00:00,110.499,110.598,110.475,110.485,3390699986.0
2005-08-10 17:15:00,110.488,110.651,110.488,110.632,3617399999.0
2005-08-10 17:30:00,110.635,110.724,110.617,110.639,3903799996.0
2005-08-10 17:45:00,110.617,110.757,110.617,110.694,4473500014.0
2005-08-10 18:00:00,110.69,110.712,110.64,110.68,30133400026.0
2005-08-10 18:15:00,110.69,110.7,110.619,110.65,28960200010.0
2005-08-10 18:30:00,110.614,110.74,110.611,110.67,18443700016.0
2005-08-10 18:45:00,110.681,110.722,110.53,110.577,20302500004.0
2005-08-10 19:00:00,110.579,110.668,110.562,110.628,13677199996.0
2005-08-10 19:15:00,110.643,110.693,110.621,110.654,19172499961.0
2005-08-10 19:30:00,110.64,110.687,110.598,110.617,14137699971.0
2005-08-10 19:45:00,110.616,110.656,110.563,110.575,13979200016.0
2005-08-10 20:00:00,110.595,110.619,110.541,110.608,13582699967.0
2005-08-10 20:15:00,110.633,110.735,110.599,110.69,15414499971.0
2005-08-10 20:30:00,110.68,110.712,110.647,110.693,12503700025.0
2005-08-10 20:45:00,110.676,110.708,110.55,110.57,19963699969.0
2005-08-10 21:00:00,110.575,110.686,110.569,110.638,12916900023.0
2005-08-10 21:15:00,110.64,110.669,110.609,110.63,17990500037.0
2005-08-10 21:30:00,110.649,110.706,110.623,110.677,10047000002.0
2005-08-10 21:45:00,110.676,110.736,110.645,110.718,6991099998.0
2005-08-10 22:00:00,110.722,110.754,110.665,110.696,7061700003.0
2005-08-10 22:15:00,110.686,110.715,110.658,110.66,5663199989.0
2005-08-10 22:30:00,110.668,110.707,110.631,110.637,6262599999.0
2005-08-10 22:45:00,110.636,110.685,110.612,110.639,5106699992.0
2005-08-10 23:00:00,110.646,110.669,110.606,110.626,3794400007.0
2005-08-10 23:15:00,110.615,110.646,110.556,110.591,3843999991.0
2005-08-10 23:30:00,110.598,110.687,110.566,110.68,3706799985.0
2005-08-10 23:45:00,110.682,110.69,110.599,110.61,3289200002.0
2005-08-11 00:00:00,110.59,110.681,110.579,110.664,3058900013.0
2005-08-11 00:15:00,110.672,110.72,110.632,110.672,3961199986.0
2005-08-11 00:30:00,110.68,110.731,110.67,110.685,3797899995.0
2005-08-11 00:45:00,110.712,110.716,110.648,110.664,3692000035.0
2005-08-11 01:00:00,110.68,110.689,110.584,110.584,3431600002.0
2005-08-11 01:15:00,110.571,110.621,110.497,110.504,3494500008.0
2005-08-11 01:30:00,110.537,110.55,110.457,110.502,3293399994.0
2005-08-11 01:45:00,110.508,110.574,110.493,110.541,3185200007.0
2005-08-11 02:00:00,110.562,110.587,110.491,110.497,3861500003.0
2005-08-11 02:15:00,110.501,110.551,110.489,110.52,3204699996.0
2005-08-11 02:30:00,110.528,110.585,110.504,110.538,3720099999.0
2005-08-11 02:45:00,110.542,110.587,110.466,110.466,3843799995.0
2005-08-11 03:00:00,110.46,110.499,110.29,110.29,3592300002.0
2005-08-11 03:15:00,110.294,110.469,110.284,110.427,3623499996.0
2005-08-11 03:30:00,110.413,110.501,110.383,110.4,3188800023.0
2005-08-11 03:45:00,110.42,110.42,110.276,110.313,3373199992.0
2005-08-11 04:00:00,110.321,110.391,110.284,110.381,4353499985.0
2005-08-11 04:15:00,110.387,110.443,110.346,110.405,3717699983.0
2005-08-11 04:30:00,110.41,110.437,110.308,110.322,3756799996.0
2005-08-11 04:45:00,110.328,110.392,110.308,110.345,3669600001.0
2005-08-11 05:00:00,110.352,110.362,110.298,110.324,4121700021.0
2005-08-11 05:15:00,110.325,110.359,110.287,110.315,3962000005.0
2005-08-11 05:30:00,110.332,110.363,110.298,110.309,3816400007.0
2005-08-11 05:45:00,110.348,110.349,110.246,110.271,4031900003.0
2005-08-11 06:00:00,110.254,110.326,110.254,110.288,3765500000.0
2005-08-11 06:15:00,110.29,110.34,110.256,110.256,3463500002.0
2005-08-11 06:30:00,110.265,110.321,110.246,110.278,3407399987.0
2005-08-11 06:45:00,110.292,110.329,110.241,110.263,3358100008.0
2005-08-11 07:00:00,110.25,110.281,110.222,110.25,4102300009.0
2005-08-11 07:15:00,110.248,110.277,110.14,110.162,3116400023.0
2005-08-11 07:30:00,110.163,110.267,110.155,110.21,4197000006.0
2005-08-11 07:45:00,110.197,110.307,110.149,110.303,2903200013.0
2005-08-11 08:00:00,110.273,110.344,110.258,110.267,3143999999.0
2005-08-11 08:15:00,110.28,110.366,110.262,110.339,3386400002.0
2005-08-11 08:30:00,110.343,110.427,110.343,110.365,4344399981.0
2005-08-11 08:45:00,110.344,110.35,110.265,110.297,4246499996.0
2005-08-11 09:00:00,110.295,110.312,110.23,110.286,3829400013.0
2005-08-11 09:15:00,110.267,110.284,110.182,110.188,3423899988.0
2005-08-11 09:30:00,110.205,110.295,110.196,110.204,4123399981.0
2005-08-11 09:45:00,110.198,110.229,110.1,110.109,3354599992.0
2005-08-11 10:00:00,110.107,110.175,110.098,110.121,3195199986.0
2005-08-11 10:15:00,110.112,110.176,110.097,110.134,4196799998.0
2005-08-11 10:30:00,110.128,110.307,110.117,110.261,3661100000.0
2005-08-11 10:45:00,110.267,110.297,110.192,110.197,3434099982.0
2005-08-11 11:00:00,110.199,110.233,110.152,110.186,3781699991.0
2005-08-11 11:15:00,110.178,110.296,110.166,110.281,3442300002.0
2005-08-11 11:30:00,110.258,110.295,110.224,110.258,3811300004.0
2005-08-11 11:45:00,110.286,110.289,110.215,110.215,3733400012.0
2005-08-11 12:00:00,110.215,110.309,110.212,110.267,3745800038.0
2005-08-11 12:15:00,110.282,110.31,110.228,110.247,4112200020.0
2005-08-11 12:30:00,110.275,110.289,110.242,110.266,3800899993.0
2005-08-11 12:45:00,110.29,110.3,110.202,110.231,4099900008.0
2005-08-11 13:00:00,110.221,110.306,110.2,110.3,3726999986.0
2005-08-11 13:15:00,110.285,110.384,110.268,110.31,3181699986.0
2005-08-11 13:30:00,110.327,110.41,110.267,110.354,4434600014.0
2005-08-11 13:45:00,110.374,110.425,110.351,110.388,3165899987.0
2005-08-11 14:00:00,110.406,110.428,110.276,110.352,3264800015.0
2005-08-11 14:15:00,110.333,110.4,110.273,110.383,3788500003.0
2005-08-11 14:30:00,110.344,110.431,110.257,110.349,3816499997.0
2005-08-11 14:45:00,110.348,110.387,110.299,110.325,3669700011.0
2005-08-11 15:00:00,110.308,110.309,110.097,110.135,3359199992.0
2005-08-11 15:15:00,110.128,110.155,110.073,110.145,4203600012.0
2005-08-11 15:30:00,110.15,110.154,109.879,109.898,3776599982.0
2005-08-11 15:45:00,109.896,110.071,109.893,110.071,3971300017.0
2005-08-11 16:00:00,110.068,110.083,109.931,110.023,3294200009.0
2005-08-11 16:15:00,110.018,110.071,109.974,109.974,3253499991.0
2005-08-11 16:30:00,109.96,109.971,109.763,109.839,3331699993.0
2005-08-11 16:45:00,109.841,109.944,109.779,109.92,3348199988.0
2005-08-11 17:00:00,109.923,110.002,109.832,109.963,3554399993.0
2005-08-11 17:15:00,109.962,110.007,109.838,109.861,3510200002.0
2005-08-11 17:30:00,109.865,109.929,109.847,109.898,3181000020.0
2005-08-11 17:45:00,109.89,109.946,109.85,109.922,3873499999.0
2005-08-11 18:00:00,109.925,109.97,109.869,109.9,26938500151.0
2005-08-11 18:15:00,109.89,109.938,109.87,109.87,27396299965.0
2005-08-11 18:30:00,109.868,109.891,109.72,109.858,23253500124.0
2005-08-11 18:45:00,109.84,109.942,109.823,109.898,20200800026.0
2005-08-11 19:00:00,109.913,109.916,109.799,109.801,14783299994.0
2005-08-11 19:15:00,109.835,109.915,109.77,109.879,17391500002.0
2005-08-11 19:30:00,109.874,109.96,109.85,109.859,14348599952.0
2005-08-11 19:45:00,109.851,109.926,109.801,109.869,13595299989.0
2005-08-11 20:00:00,109.875,109.924,109.822,109.838,14458100025.0
2005-08-11 20:15:00,109.837,109.92,109.793,109.91,16974700034.0
2005-08-11 20:30:00,109.9,109.947,109.886,109.917,17217699983.0
2005-08-11 20:45:00,109.909,109.938,109.84,109.86,17659499951.0
2005-08-11 21:00:00,109.87,109.917,109.821,109.831,12720499998.0
2005-08-11 21:15:00,109.846,109.877,109.764,109.777,18726199988.0
2005-08-11 21:30:00,109.798,109.847,109.573,109.597,9261200009.0
2005-08-11 21:45:00,109.589,109.658,109.575,109.619,7084000014.0
2005-08-11 22:00:00,109.614,109.655,109.549,109.549,6827800014.0
2005-08-11 22:15:00,109.556,109.642,109.556,109.61,5099600013.0
2005-08-11 22:30:00,109.645,109.661,109.599,109.638,6136000000.0
2005-08-11 22:45:00,109.658,109.709,109.614,109.676,5209300014.0
2005-08-11 23:00:00,109.688,109.704,109.587,109.596,4485500026.0
2005-08-11 23:15:00,109.613,109.688,109.554,109.662,3689300005.0
2005-08-11 23:30:00,109.688,109.694,109.633,109.644,3938599992.0
2005-08-11 23:45:00,109.633,109.74,109.615,109.701,3933500019.0
2005-08-12 00:00:00,109.697,109.735,109.63,109.708,3955300007.0
2005-08-12 00:15:00,109.725,109.743,109.68,109.684,3696400001.0
2005-08-12 00:30:00,109.696,109.74,109.679,109.695,3802400026.0
2005-08-12 00:45:00,109.695,109.728,109.663,109.711,2994499999.0
2005-08-12 01:00:00,109.715,109.752,109.693,109.709,3625400006.0
2005-08-12 01:15:00,109.728,109.8,109.715,109.775,3150600014.0
2005-08-12 01:30:00,109.768,109.857,109.767,109.824,2995600029.0
2005-08-12 01:45:00,109.829,109.879,109.765,109.839,3535000026.0
2005-08-12 02:00:00,109.805,109.805,109.681,109.783,3598500000.0
2005-08-12 02:15:00,109.785,109.86,109.757,109.759,3543600000.0
2005-08-12 02:30:00,109.784,109.817,109.746,109.767,3127300021.0
2005-08-12 02:45:00,109.792,109.883,109.771,109.844,3758100012.0
2005-08-12 03:00:00,109.869,109.917,109.844,109.893,3821000003.0
2005-08-12 03:15:00,109.912,109.952,109.868,109.947,4141400002.0
2005-08-12 03:30:00,109.94,109.954,109.825,109.863,3920599991.0
2005-08-12 03:45:00,109.875,109.893,109.81,109.81,2888800006.0
2005-08-12 04:00:00,109.815,109.876,109.782,109.812,3375800002.0
2005-08-12 04:15:00,109.804,109.832,109.775,109.8,3956799986.0
2005-08-12 04:30:00,109.799,109.87,109.779,109.837,3097699991.0
2005-08-12 04:45:00,109.867,109.872,109.812,109.848,3523000009.0
2005-08-12 05:00:00,109.84,109.867,109.819,109.835,3667300000.0
2005-08-12 05:15:00,109.836,109.871,109.809,109.817,3237499990.0
2005-08-12 05:30:00,109.835,109.836,109.756,109.807,3970400014.0
2005-08-12 05:45:00,109.825,109.858,109.777,109.84,3662500023.0
2005-08-12 06:00:00,109.833,109.874,109.787,109.848,3989500010.0
2005-08-12 06:15:00,109.85,109.876,109.818,109.844,3038200007.0
2005-08-12 06:30:00,109.842,109.88,109.814,109.849,3158899975.0
2005-08-12 06:45:00,109.843,109.878,109.789,109.821,3662999992.0
2005-08-12 07:00:00,109.82,109.854,109.726,109.792,3295900002.0
2005-08-12 07:15:00,109.795,109.889,109.714,109.87,3746199982.0
2005-08-12 07:30:00,109.861,109.918,109.847,109.871,4096800011.0
2005-08-12 07:45:00,109.865,109.9,109.789,109.815,3639700002.0
2005-08-12 08:00:00,109.805,109.852,109.705,109.769,3523500015.0
2005-08-12 08:15:00,109.772,109.807,109.734,109.768,3461499984.0
2005-08-12 08:30:00,109.778,109.794,109.683,109.707,3241300019.0
2005-08-12 08:45:00,109.706,109.741,109.6,109.608,3487199997.0
2005-08-12 09:00:00,109.602,109.662,109.589,109.603,3422699995.0
2005-08-12 09:15:00,109.593,109.623,109.529,109.557,3585200022.0
2005-08-12 09:30:00,109.574,109.598,109.515,109.544,3398800003.0
2005-08-12 09:45:00,109.562,109.627,109.519,109.535,2935700006.0
2005-08-12 10:00:00,109.535,109.595,109.521,109.559,3312200013.0
2005-08-12 10:15:00,109.558,109.593,109.439,109.445,4163700018.0
2005-08-12 10:30:00,109.44,109.55,109.424,109.517,3070700006.0
2005-08-12 10:45:00,109.502,109.533,109.4,109.438,4105099976.0
2005-08-12 11:00:00,109.423,109.456,109.348,109.385,4134099997.0
2005-08-12 11:15:00,109.379,109.45,109.343,109.418,4058799979.0
2005-08-12 11:30:00,109.405,109.442,109.374,109.396,3641799991.0
2005-08-12 11:45:00,109.403,109.481,109.374,109.425,4439099991.0
2005-08-12 12:00:00,109.443,109.473,109.396,109.403,4225900018.0
2005-08-12 12:15:00,109.428,109.454,109.395,109.426,3702899997.0
2005-08-12 12:30:00,109.427,109.447,109.374,109.389,3247799970.0
2005-08-12 12:45:00,109.4,109.471,109.397,109.429,3794100018.0
2005-08-12 13:00:00,109.43,109.494,109.426,109.465,3778800007.0
2005-08-12 13:15:00,109.467,109.507,109.45,109.467,4153600001.0
2005-08-12 13:30:00,109.448,109.504,109.425,109.425,3773400003.0
2005-08-12 13:45:00,109.43,109.496,109.43,109.478,4048800010.0
2005-08-12 14:00:00,109.485,109.489,109.421,109.421,3297099998.0
2005-08-12 14:15:00,109.428,109.488,109.403,109.445,3822499999.0
2005-08-12 14:30:00,109.414,109.414,109.301,109.359,3640999996.0
2005-08-12 14:45:00,109.374,109.798,109.353,109.77,3310100006.0
2005-08-12 15:00:00,109.778,109.877,109.765,109.877,4134400002.0
2005-08-12 15:15:00,109.864,109.873,109.645,109.675,3554099970.0
2005-08-12 15:30:00,109.67,109.752,109.581,109.581,3411100008.0
2005-08-12 15:45:00,109.59,109.595,109.447,109.468,3149300014.0
2005-08-12 16:00:00,109.483,109.5,109.337,109.36,3574999988.0
2005-08-12 16:15:00,109.362,109.537,109.344,109.525,3589100005.0
2005-08-12 16:30:00,109.53,109.614,109.495,109.554,3088600007.0
2005-08-12 16:45:00,109.56,109.597,109.383,109.448,3425000006.0
2005-08-12 17:00:00,109.476,109.506,109.414,109.454,3976500013.0
2005-08-12 17:15:00,109.462,109.483,109.368,109.442,3731200015.0
2005-08-12 17:30:00,109.44,109.494,109.417,109.48,4113899987.0
2005-08-12 17:45:00,109.48,109.574,109.446,109.551,3841800018.0
2005-08-12 18:00:00,109.538,109.562,109.47,109.53,26743699908.0
2005-08-12 18:15:00,109.54,109.59,109.52,109.55,27496300006.0
2005-08-12 18:30:00,109.538,109.598,109.449,109.51,20956800028.0
2005-08-12 18:45:00,109.533,109.565,109.447,109.461,21315699997.0
2005-08-12 19:00:00,109.472,109.512,109.435,109.459,13123899989.0
2005-08-12 19:15:00,109.452,109.501,109.427,109.457,18557700008.0
2005-08-12 19:30:00,109.455,109.527,109.446,109.477,14828699994.0
2005-08-12 19:45:00,109.47,109.52,109.388,109.414,14763300006.0
2005-08-12 20:00:00,109.42,109.458,109.379,109.414,14598100021.0
2005-08-12 20:15:00,109.417,109.448,109.388,109.42,15243299973.0
2005-08-12 20:30:00,109.4,109.439,109.375,109.407,17396199974.0
2005-08-12 20:45:00,109.44,109.456,109.367,109.39,18656299972.0
2005-08-12 21:00:00,109.372,109.439,109.363,109.381,12951099986.0
2005-08-12 21:15:00,109.398,109.414,109.361,109.362,18376700057.0
2005-08-12 21:30:00,109.362,109.432,109.359,109.395,10051300025.0
2005-08-12 21:45:00,109.396,109.448,109.361,109.37,7311700034.0
2005-08-12 22:00:00,109.406,109.432,109.357,109.381,6923099989.0
2005-08-12 22:15:00,109.394,109.425,109.364,109.389,4818300006.0
2005-08-12 22:30:00,109.415,109.434,109.378,109.402,6551299981.0
2005-08-12 22:45:00,109.408,109.427,109.342,109.373,5047900005.0
2005-08-14 23:00:00,109.442,109.464,109.403,109.439,3985699985.0
2005-08-14 23:15:00,109.449,109.462,109.417,109.433,3882599996.0
2005-08-14 23:30:00,109.433,109.453,109.398,109.43,3779299996.0
2005-08-14 23:45:00,109.445,109.459,109.408,109.42,3298899976.0
2005-08-15 00:00:00,109.42,109.449,109.375,109.375,3906200017.0
2005-08-15 00:15:00,109.39,109.421,109.365,109.372,3641800002.0
2005-08-15 00:30:00,109.4,109.4,109.337,109.379,3580900005.0
2005-08-15 00:45:00,109.355,109.392,109.337,109.359,3531599994.0
2005-08-15 01:00:00,109.345,109.386,109.328,109.363,3481599995.0
2005-08-15 01:15:00,109.363,109.393,109.331,109.369,3587100008.0
2005-08-15 01:30:00,109.357,109.398,109.333,109.368,3673399992.0
2005-08-15 01:45:00,109.352,109.418,109.319,109.36,4087200012.0
2005-08-15 02:00:00,109.372,109.551,109.372,109.528,3491599998.0
2005-08-15 02:15:00,109.528,109.56,109.483,109.537,3232999994.0
2005-08-15 02:30:00,109.549,109.609,109.528,109.606,3831300015.0
2005-08-15 02:45:00,109.61,109.657,109.559,109.56,4007099997.0
2005-08-15 03:00:00,109.559,109.595,109.534,109.541,4047299977.0
2005-08-15 03:15:00,109.555,109.593,109.534,109.589,3255800020.0
2005-08-15 03:30:00,109.565,109.645,109.563,109.627,3372699991.0
2005-08-15 03:45:00,109.633,109.725,109.595,109.715,3237599996.0
2005-08-15 04:00:00,109.695,109.75,109.675,109.693,3692399999.0
2005-08-15 04:15:00,109.695,109.718,109.64,109.675,3791299998.0
2005-08-15 04:30:00,109.667,109.683,109.636,109.649,4030900009.0
2005-08-15 04:45:00,109.672,109.691,109.61,109.617,3853399999.0
2005-08-15 05:00:00,109.612,109.676,109.585,109.605,3370700002.0
2005-08-15 05:15:00,109.613,109.649,109.585,109.629,3811500010.0
2005-08-15 05:30:00,109.63,109.648,109.585,109.605,4027099995.0
2005-08-15 05:45:00,109.626,109.629,109.528,109.536,3723199994.0
2005-08-15 06:00:00,109.532,109.581,109.507,109.556,3657999997.0
2005-08-15 06:15:00,109.567,109.597,109.549,109.549,3054000011.0
2005-08-15 06:30:00,109.553,109.588,109.521,109.553,3745500002.0
2005-08-15 06:45:00,109.552,109.591,109.542,109.562,4088999986.0
2005-08-15 07:00:00,109.565,109.571,109.522,109.551,3333599986.0
2005-08-15 07:15:00,109.532,109.57,109.512,109.545,3790700018.0
2005-08-15 07:30:00,109.552,109.61,109.528,109.583,3356900015.0
2005-08-15 07:45:00,109.582,109.679,109.566,109.646,3185600017.0
2005-08-15 08:00:00,109.652,109.738,109.616,109.652,3613700014.0
2005-08-15 08:15:00,109.665,109.711,109.612,109.635,3411599981.0
2005-08-15 08:30:00,109.626,109.703,109.609,109.664,3085199988.0
2005-08-15 08:45:00,109.675,109.685,109.605,109.663,3936500010.0
2005-08-15 09:00:00,109.655,109.672,109.546,109.552,3971300012.0
2005-08-15 09:15:00,109.562,109.594,109.496,109.509,2967800008.0
2005-08-15 09:30:00,109.497,109.545,109.363,109.41,3852900006.0
2005-08-15 09:45:00,109.401,109.567,109.382,109.528,3666199974.0
2005-08-15 10:00:00,109.49,109.563,109.427,109.472,3457200002.0
2005-08-15 10:15:00,109.465,109.484,109.412,109.456,4103799995.0
2005-08-15 10:30:00,109.472,109.51,109.44,109.478,3966800010.0
2005-08-15 10:45:00,109.505,109.562,109.474,109.55,3627299983.0
2005-08-15 11:00:00,109.55,109.568,109.485,109.528,3754899994.0
2005-08-15 11:15:00,109.515,109.561,109.465,109.488,3700499999.0
2005-08-15 11:30:00,109.468,109.549,109.46,109.507,3117000001.0
2005-08-15 11:45:00,109.51,109.603,109.461,109.461,3793299997.0
2005-08-15 12:00:00,109.48,109.55,109.465,109.509,3726800021.0
2005-08-15 12:15:00,109.493,109.522,109.458,109.477,3882000023.0
2005-08-15 12:30:00,109.505,109.585,109.474,109.542,3708100020.0
2005-08-15 12:45:00,109.572,109.626,109.536,109.571,3938900008.0
2005-08-15 13:00:00,109.58,109.664,109.555,109.648,3676800010.0
2005-08-15 13:15:00,109.647,109.661,109.569,109.58,3324899988.0
2005-08-15 13:30:00,109.562,109.644,109.558,109.594,3905499997.0
2005-08-15 13:45:00,109.592,109.651,109.533,109.572,4036300004.0
2005-08-15 14:00:00,109.582,109.614,109.469,109.522,3781700004.0
2005-08-15 14:15:00,109.53,109.545,109.438,109.451,4111300015.0
2005-08-15 14:30:00,109.451,109.496,109.41,109.468,3622500012.0
2005-08-15 14:45:00,109.477,109.511,109.443,109.466,3109999997.0
2005-08-15 15:00:00,109.485,109.725,109.466,109.725,3108099994.0
2005-08-15 15:15:00,109.727,109.751,109.634,109.717,3738199976.0
2005-08-15 15:30:00,109.725,109.801,109.663,109.675,3564400014.0
2005-08-15 15:45:00,109.713,109.723,109.494,109.552,3193999992.0
2005-08-15 16:00:00,109.568,109.607,109.495,109.523,3241799997.0
2005-08-15 16:15:00,109.508,109.561,109.413,109.422,3360900020.0
2005-08-15 16:30:00,109.429,109.519,109.4,109.43,3466899968.0
2005-08-15 16:45:00,109.438,109.508,109.421,109.459,3885500021.0
2005-08-15 17:00:00,109.453,109.504,109.399,109.431,4387900004.0
2005-08-15 17:15:00,109.435,109.435,109.344,109.366,3999900017.0
2005-08-15 17:30:00,109.371,109.431,109.22,109.411,2971600017.0
2005-08-15 17:45:00,109.425,109.442,109.255,109.388,4126100014.0
2005-08-15 18:00:00,109.371,109.46,109.369,109.44,24290900007.0
2005-08-15 18:15:00,109.43,109.436,109.38,109.4,22488999982.0
2005-08-15 18:30:00,109.41,109.42,109.31,109.343,24665100036.0
2005-08-15 18:45:00,109.322,109.35,109.221,109.3,20784800007.0
2005-08-15 19:00:00,109.305,109.323,109.155,109.237,14422899980.0
2005-08-15 19:15:00,109.254,109.317,109.222,109.292,18082700034.0
2005-08-15 19:30:00,109.29,109.317,109.181,109.232,15283299996.0
2005-08-15 19:45:00,109.225,109.282,109.169,109.279,14101499978.0
2005-08-15 20:00:00,109.278,109.358,109.243,109.354,15739199997.0
2005-08-15 20:15:00,109.361,109.372,109.291,109.3,15318300020.0
2005-08-15 20:30:00,109.32,109.337,109.231,109.255,15264100052.0
2005-08-15 20:45:00,109.264,109.278,109.219,109.22,17417300017.0
2005-08-15 21:00:00,109.231,109.289,109.219,109.252,13510800001.0
2005-08-15 21:15:00,109.262,109.288,109.232,109.283,18661999996.0
2005-08-15 21:30:00,109.288,109.288,109.207,109.233,9638400015.0
2005-08-15 21:45:00,109.228,109.267,109.203,109.203,7315999996.0
2005-08-15 22:00:00,109.194,109.26,109.194,109.227,6846300003.0
2005-08-15 22:15:00,109.235,109.248,109.2,109.218,5183900006.0
2005-08-15 22:30:00,109.224,109.253,109.19,109.232,6187899994.0
2005-08-15 22:45:00,109.222,109.259,109.188,109.198,5355399989.0
2005-08-15 23:00:00,109.223,109.246,109.195,109.218,3744700009.0
2005-08-15 23:15:00,109.213,109.257,109.195,109.243,3939399994.0
2005-08-15 23:30:00,109.245,109.255,109.188,109.21,3237599996.0
2005-08-15 23:45:00,109.214,109.314,109.214,109.28,3512299994.0
2005-08-16 00:00:00,109.292,109.343,109.279,109.325,3591900006.0
2005-08-16 00:15:00,109.329,109.359,109.295,109.326,3993300002.0
2005-08-16 00:30:00,109.334,109.366,109.301,109.334,3549900007.0
2005-08-16 00:45:00,109.345,109.392,109.332,109.356,3748600008.0
2005-08-16 01:00:00,109.348,109.374,109.304,109.358,3219800012.0
2005-08-16 01:15:00,109.372,109.407,109.332,109.377,3165600002.0
2005-08-16 01:30:00,109.35,109.426,109.337,109.401,3688299996.0
2005-08-16 01:45:00,109.408,109.434,109.334,109.36,3273899999.0
2005-08-16 02:00:00,109.367,109.412,109.335,109.36,3524400008.0
2005-08-16 02:15:00,109.367,109.377,109.291,109.312,3689099987.0
2005-08-16 02:30:00,109.304,109.329,109.267,109.301,3944599977.0
2005-08-16 02:45:00,109.302,109.329,109.267,109.303,3744199994.0
2005-08-16 03:00:00,109.298,109.386,109.289,109.349,3949600009.0
2005-08-16 03:15:00,109.36,109.396,109.326,109.356,4106500021.0
2005-08-16 03:30:00,109.348,109.384,109.294,109.342,3745300009.0
2005-08-16 03:45:00,109.342,109.425,109.324,109.388,3707900017.0
2005-08-16 04:00:00,109.402,109.43,109.366,109.419,3893799994.0
2005-08-16 04:15:00,109.442,109.46,109.358,109.414,4297899999.0
2005-08-16 04:30:00,109.389,109.408,109.343,109.399,2946599989.0
2005-08-16 04:45:00,109.428,109.463,109.382,109.41,2871999979.0
2005-08-16 05:00:00,109.407,109.431,109.361,109.41,3471699993.0
2005-08-16 05:15:00,109.415,109.453,109.388,109.411,3775699996.0
2005-08-16 05:30:00,109.405,109.426,109.342,109.344,4032799997.0
2005-08-16 05:45:00,109.358,109.383,109.295,109.368,3897300012.0
2005-08-16 06:00:00,109.345,109.389,109.308,109.355,3558900026.0
2005-08-16 06:15:00,109.355,109.413,109.339,109.386,3945800021.0
2005-08-16 06:30:00,109.35,109.382,109.327,109.337,3473600012.0
2005-08-16 06:45:00,109.327,109.376,109.31,109.351,3171700006.0
2005-08-16 07:00:00,109.337,109.375,109.305,109.335,3007500012.0
2005-08-16 07:15:00,109.345,109.364,109.311,109.328,3825500001.0
2005-08-16 07:30:00,109.313,109.373,109.29,109.332,3959500018.0
2005-08-16 07:45:00,109.335,109.374,109.299,109.319,2880799998.0
2005-08-16 08:00:00,109.307,109.354,109.255,109.354,3102200017.0
2005-08-16 08:15:00,109.347,109.375,109.288,109.313,3423500028.0
2005-08-16 08:30:00,109.322,109.341,109.29,109.306,3769899999.0
2005-08-16 08:45:00,109.3,109.326,109.234,109.236,3780900015.0
2005-08-16 09:00:00,109.243,109.287,109.109,109.138,3797899992.0
2005-08-16 09:15:00,109.141,109.167,109.098,109.11,3602399997.0
2005-08-16 09:30:00,109.137,109.166,109.06,109.071,2900900007.0
2005-08-16 09:45:00,109.075,109.13,109.04,109.048,3233299993.0
2005-08-16 10:00:00,109.052,109.107,109.025,109.079,3780300016.0
2005-08-16 10:15:00,109.059,109.128,109.039,109.107,3691900007.0
2005-08-16 10:30:00,109.14,109.196,109.103,109.17,2922299995.0
2005-08-16 10:45:00,109.19,109.263,109.167,109.188,4212200011.0
2005-08-16 11:00:00,109.184,109.276,109.184,109.25,4512799979.0
2005-08-16 11:15:00,109.24,109.345,109.224,109.303,3496199995.0
2005-08-16 11:30:00,109.316,109.333,109.228,109.272,3073700009.0
2005-08-16 11:45:00,109.28,109.336,109.244,109.29,4017100004.0
2005-08-16 12:00:00,109.283,109.318,109.241,109.241,3974100009.0
2005-08-16 12:15:00,109.255,109.269,109.209,109.209,3513600018.0
2005-08-16 12:30:00,109.218,109.246,109.154,109.222,3145899995.0
2005-08-16 12:45:00,109.238,109.293,109.196,109.293,4445799990.0
2005-08-16 13:00:00,109.28,109.357,109.257,109.35,3555200005.0
2005-08-16 13:15:00,109.335,109.344,109.283,109.305,3434599988.0
2005-08-16 13:30:00,109.315,109.384,109.307,109.377,4137600028.0
2005-08-16 13:45:00,109.368,109.41,109.344,109.344,3903600001.0
2005-08-16 14:00:00,109.343,109.393,109.304,109.337,3402899999.0
2005-08-16 14:15:00,109.332,109.367,109.312,109.338,3743899987.0
2005-08-16 14:30:00,109.32,109.428,109.222,109.406,3389800010.0
2005-08-16 14:45:00,109.436,109.438,109.342,109.423,3904899970.0
2005-08-16 15:00:00,109.413,109.454,109.362,109.388,3341500008.0
2005-08-16 15:15:00,109.373,109.411,109.249,109.395,3449299997.0
2005-08-16 15:30:00,109.382,109.397,109.318,109.324,3128499992.0
2005-08-16 15:45:00,109.348,109.367,109.266,109.294,3358499990.0
2005-08-16 16:00:00,109.282,109.326,109.148,109.191,3779200006.0
2005-08-16 16:15:00,109.18,109.276,109.18,109.27,3820400004.0
2005-08-16 16:30:00,109.28,109.327,109.263,109.288,3760900003.0
2005-08-16 16:45:00,109.304,109.35,109.251,109.251,3963199995.0
2005-08-16 17:00:00,109.234,109.311,109.193,109.284,3873199994.0
2005-08-16 17:15:00,109.297,109.371,109.265,109.33,3454999986.0
2005-08-16 17:30:00,109.36,109.36,109.285,109.322,3969400005.0
2005-08-16 17:45:00,109.31,109.503,109.247,109.503,3674800016.0
2005-08-16 18:00:00,109.525,109.61,109.253,109.53,28772599816.0
2005-08-16 18:15:00,109.54,109.596,109.526,109.55,21261900009.0
2005-08-16 18:30:00,109.547,109.666,109.54,109.603,16959499978.0
2005-08-16 18:45:00,109.615,109.646,109.52,109.56,19637599972.0
2005-08-16 19:00:00,109.556,109.618,109.529,109.54,14551399988.0
2005-08-16 19:15:00,109.554,109.575,109.451,109.506,14997100018.0
2005-08-16 19:30:00,109.506,109.559,109.492,109.498,15099099988.0
2005-08-16 19:45:00,109.5,109.578,109.496,109.52,13942699975.0
2005-08-16 20:00:00,109.537,109.587,109.513,109.565,14513700000.0
2005-08-16 20:15:00,109.565,109.667,109.522,109.65,14715700016.0
2005-08-16 20:30:00,109.66,109.669,109.598,109.625,13327099956.0
2005-08-16 20:45:00,109.605,109.646,109.54,109.54,19435000010.0
2005-08-16 21:00:00,109.501,109.58,109.455,109.474,12804099996.0
2005-08-16 21:15:00,109.464,109.504,109.416,109.467,18569900016.0
2005-08-16 21:30:00,109.487,109.515,109.414,109.455,9625799996.0
2005-08-16 21:45:00,109.435,109.551,109.421,109.53,8018699985.0
2005-08-16 22:00:00,109.53,109.577,109.497,109.572,7203600000.0
2005-08-16 22:15:00,109.58,109.6,109.485,109.519,5177799968.0
2005-08-16 22:30:00,109.515,109.542,109.495,109.514,6242999990.0
2005-08-16 22:45:00,109.507,109.534,109.465,109.5,5001999999.0
2005-08-16 23:00:00,109.527,109.57,109.493,109.522,4629900012.0
2005-08-16 23:15:00,109.534,109.613,109.521,109.594,3839699980.0
2005-08-16 23:30:00,109.586,109.635,109.564,109.635,3433700002.0
2005-08-16 23:45:00,109.622,109.643,109.557,109.584,3614900007.0
2005-08-17 00:00:00,109.603,109.657,109.585,109.644,3625099993.0
2005-08-17 00:15:00,109.65,109.699,109.617,109.67,3919899988.0
2005-08-17 00:30:00,109.672,109.699,109.617,109.625,3668299988.0
2005-08-17 00:45:00,109.638,109.676,109.578,109.601,3167700005.0
2005-08-17 01:00:00,109.615,109.637,109.528,109.625,3236200001.0
2005-08-17 01:15:00,109.652,109.659,109.571,109.611,3800099991.0
2005-08-17 01:30:00,109.62,109.648,109.578,109.608,3086699984.0
2005-08-17 01:45:00,109.618,109.731,109.6,109.614,3267000002.0
2005-08-17 02:00:00,109.652,109.654,109.504,109.517,3670000005.0
2005-08-17 02:15:00,109.508,109.557,109.391,109.526,3023500014.0
2005-08-17 02:30:00,109.538,109.604,109.501,109.561,3888800016.0
2005-08-17 02:45:00,109.543,109.592,109.475,109.488,3879000003.0
2005-08-17 03:00:00,109.499,109.544,109.44,109.473,3483699993.0
2005-08-17 03:15:00,109.46,109.513,109.448,109.5,4015199986.0
2005-08-17 03:30:00,109.472,109.513,109.442,109.462,3644300004.0
2005-08-17 03:45:00,109.475,109.493,109.38,109.427,3360599996.0
2005-08-17 04:00:00,109.42,109.464,109.401,109.441,3421399985.0
2005-08-17 04:15:00,109.448,109.466,109.391,109.42,3653799997.0
2005-08-17 04:30:00,109.408,109.473,109.403,109.423,3196300006.0
2005-08-17 04:45:00,109.43,109.484,109.414,109.452,3789600012.0
2005-08-17 05:00:00,109.45,109.538,109.442,109.506,4309500015.0
2005-08-17 05:15:00,109.468,109.631,109.467,109.619,3816899999.0
2005-08-17 05:30:00,109.607,109.627,109.536,109.562,3530600002.0
2005-08-17 05:45:00,109.531,109.58,109.482,109.511,3291999993.0
2005-08-17 06:00:00,109.52,109.552,109.456,109.512,3324100001.0
2005-08-17 06:15:00,109.512,109.556,109.456,109.48,3574799999.0
2005-08-17 06:30:00,109.479,109.564,109.47,109.545,3385100017.0
2005-08-17 06:45:00,109.542,109.568,109.504,109.539,4068900035.0
2005-08-17 07:00:00,109.538,109.584,109.502,109.514,4260699988.0
2005-08-17 07:15:00,109.502,109.558,109.488,109.533,3412100006.0
2005-08-17 07:30:00,109.515,109.658,109.515,109.629,3772200015.0
2005-08-17 07:45:00,109.625,109.678,109.606,109.644,3267399994.0
2005-08-17 08:00:00,109.658,109.794,109.64,109.759,3860900005.0
2005-08-17 08:15:00,109.768,109.952,109.768,109.952,2797800008.0
2005-08-17 08:30:00,109.965,110.055,109.609,109.864,3629000002.0
2005-08-17 08:45:00,109.854,109.918,109.705,109.903,3985200015.0
2005-08-17 09:00:00,109.903,110.019,109.737,109.952,4151799993.0
2005-08-17 09:15:00,109.95,110.061,109.933,109.991,3423700006.0
2005-08-17 09:30:00,109.982,110.016,109.881,109.89,3998399995.0
2005-08-17 09:45:00,109.897,109.923,109.797,109.811,3153200007.0
2005-08-17 10:00:00,109.815,109.886,109.776,109.87,3553199996.0
2005-08-17 10:15:00,109.867,109.922,109.845,109.854,4099300001.0
2005-08-17 10:30:00,109.838,109.908,109.806,109.863,3374699999.0
2005-08-17 10:45:00,109.877,109.99,109.853,109.926,3534800008.0
2005-08-17 11:00:00,109.933,109.985,109.875,109.95,4000500011.0
2005-08-17 11:15:00,109.947,110.015,109.922,109.956,3435999993.0
2005-08-17 11:30:00,109.97,110.003,109.943,109.989,3319699996.0
2005-08-17 11:45:00,109.997,110.018,109.946,109.957,3966399988.0
2005-08-17 12:00:00,109.972,109.982,109.898,109.939,2936300008.0
2005-08-17 12:15:00,109.92,109.974,109.914,109.937,4388199995.0
2005-08-17 12:30:00,109.972,109.972,109.835,109.845,2592399995.0
2005-08-17 12:45:00,109.852,109.863,109.727,109.761,3776700005.0
2005-08-17 13:00:00,109.767,109.787,109.677,109.751,4001699985.0
2005-08-17 13:15:00,109.737,109.863,109.737,109.819,3576399983.0
2005-08-17 13:30:00,109.775,109.835,109.701,109.73,3808300003.0
2005-08-17 13:45:00,109.72,109.768,109.694,109.721,4160100012.0
2005-08-17 14:00:00,109.73,109.77,109.626,109.667,3650999983.0
2005-08-17 14:15:00,109.673,109.707,109.623,109.688,3781600021.0
2005-08-17 14:30:00,109.686,109.806,109.686,109.764,3877800011.0
2005-08-17 14:45:00,109.754,109.788,109.64,109.655,3545199999.0
2005-08-17 15:00:00,109.675,109.711,109.638,109.701,3924300005.0
2005-08-17 15:15:00,109.681,109.786,109.661,109.736,4113800017.0
2005-08-17 15:30:00,109.7,109.774,109.693,109.717,3658299993.0
2005-08-17 15:45:00,109.712,109.745,109.599,109.712,3046500031.0
2005-08-17 16:00:00,109.712,109.807,109.693,109.693,3484400001.0
2005-08-17 16:15:00,109.713,109.745,109.616,109.625,3471499997.0
2005-08-17 16:30:00,109.645,109.716,109.63,109.67,3848800002.0
2005-08-17 16:45:00,109.651,109.679,109.523,109.583,3816800006.0
2005-08-17 17:00:00,109.597,109.632,109.538,109.565,3673099985.0
2005-08-17 17:15:00,109.567,109.589,109.468,109.555,3265899991.0
2005-08-17 17:30:00,109.545,109.618,109.475,109.618,3973600010.0
2005-08-17 17:45:00,109.608,109.648,109.568,109.642,3599599987.0
2005-08-17 18:00:00,109.651,109.75,109.62,109.63,24694999890.0
2005-08-17 18:15:00,109.64,109.76,109.62,109.76,21451599951.0
2005-08-17 18:30:00,109.758,109.88,109.758,109.846,24354800079.0
2005-08-17 18:45:00,109.834,109.91,109.81,109.843,21497800000.0
2005-08-17 19:00:00,109.871,109.874,109.749,109.816,15745899990.0
2005-08-17 19:15:00,109.801,109.862,109.785,109.824,16219800046.0
2005-08-17 19:30:00,109.822,109.882,109.787,109.824,14623799982.0
2005-08-17 19:45:00,109.844,109.879,109.798,109.875,13965800010.0
2005-08-17 20:00:00,109.869,109.876,109.799,109.852,15081599984.0
2005-08-17 20:15:00,109.826,109.892,109.809,109.86,16936900023.0
2005-08-17 20:30:00,109.874,109.899,109.833,109.893,14161899999.0
2005-08-17 20:45:00,109.893,109.95,109.848,109.9,19198000030.0
2005-08-17 21:00:00,109.892,109.958,109.861,109.914,12855600001.0
2005-08-17 21:15:00,109.912,109.969,109.899,109.938,17866899969.0
2005-08-17 21:30:00,109.943,109.979,109.916,109.938,8775999972.0
2005-08-17 21:45:00,109.945,109.982,109.909,109.942,6949299989.0
2005-08-17 22:00:00,109.935,110.015,109.935,109.964,7526600020.0
2005-08-17 22:15:00,109.978,110.001,109.936,109.954,4999000021.0
2005-08-17 22:30:00,109.937,109.958,109.896,109.91,5952900003.0
2005-08-17 22:45:00,109.92,109.962,109.879,109.896,4891999986.0
2005-08-17 23:00:00,109.912,109.937,109.83,109.837,3758799996.0
2005-08-17 23:15:00,109.855,109.883,109.785,109.798,3033999987.0
2005-08-17 23:30:00,109.797,109.843,109.762,109.813,3850499991.0
2005-08-17 23:45:00,109.802,109.804,109.746,109.747,3429300003.0
2005-08-18 00:00:00,109.767,109.788,109.728,109.744,3807400012.0
2005-08-18 00:15:00,109.755,109.851,109.74,109.801,3631700008.0
2005-08-18 00:30:00,109.808,109.817,109.746,109.759,3580499979.0
2005-08-18 00:45:00,109.757,109.872,109.757,109.84,3331299979.0
2005-08-18 01:00:00,109.842,109.931,109.825,109.918,3380300003.0
2005-08-18 01:15:00,109.928,109.936,109.839,109.898,3393699987.0
2005-08-18 01:30:00,109.877,109.974,109.868,109.943,3914999989.0
2005-08-18 01:45:00,109.955,109.98,109.916,109.958,3548300001.0
2005-08-18 02:00:00,109.958,110.037,109.909,109.969,3141800005.0
2005-08-18 02:15:00,109.987,110.035,109.945,109.977,3698799995.0
2005-08-18 02:30:00,109.972,110.067,109.956,110.054,3798100016.0
2005-08-18 02:45:00,110.02,110.145,109.827,110.09,3775599998.0
2005-08-18 03:00:00,110.083,110.142,110.041,110.115,3209200004.0
2005-08-18 03:15:00,110.095,110.221,110.075,110.202,3728000009.0
2005-08-18 03:30:00,110.189,110.248,109.792,110.224,3239900000.0
2005-08-18 03:45:00,110.232,110.284,110.206,110.255,3791500007.0
2005-08-18 04:00:00,110.298,110.298,109.836,110.128,3242400025.0
2005-08-18 04:15:00,110.142,110.171,110.095,110.109,3426999999.0
2005-08-18 04:30:00,110.105,110.13,110.0,110.031,3941500022.0
2005-08-18 04:45:00,110.027,110.075,110.004,110.03,3644600025.0
2005-08-18 05:00:00,110.032,110.048,110.0,110.034,3665100002.0
2005-08-18 05:15:00,110.022,110.102,109.999,110.078,3949300004.0
2005-08-18 05:30:00,110.07,110.136,110.06,110.131,3538000004.0
2005-08-18 05:45:00,110.116,110.135,110.075,110.117,3865800011.0
2005-08-18 06:00:00,110.091,110.135,110.066,110.124,4078199999.0
2005-08-18 06:15:00,110.147,110.174,110.107,110.161,3709800029.0
2005-08-18 06:30:00,110.169,110.187,110.107,110.107,3874300029.0
2005-08-18 06:45:00,110.12,110.163,110.087,110.132,4157499987.0
2005-08-18 07:00:00,110.14,110.164,110.084,110.101,3769599996.0
2005-08-18 07:15:00,110.098,110.173,110.089,110.152,3390699998.0
2005-08-18 07:30:00,110.173,110.219,110.13,110.204,3476300005.0
2005-08-18 07:45:00,110.206,110.257,110.189,110.223,3662299998.0
2005-08-18 08:00:00,110.235,110.251,110.116,110.176,3157300012.0
2005-08-18 08:15:00,110.177,110.179,110.073,110.119,3385099989.0
2005-08-18 08:30:00,110.127,110.152,110.081,110.088,4111400015.0
2005-08-18 08:45:00,110.071,110.13,110.041,110.057,3923900008.0
2005-08-18 09:00:00,110.067,110.163,110.06,110.137,3568799985.0
2005-08-18 09:15:00,110.13,110.144,110.055,110.078,3498200005.0
2005-08-18 09:30:00,110.08,110.132,110.055,110.108,3741800003.0
2005-08-18 09:45:00,110.115,110.134,110.05,110.11,3631899989.0
2005-08-18 10:00:00,110.112,110.139,109.839,110.127,3604100004.0
2005-08-18 10:15:00,110.1,110.117,110.039,110.066,3591699996.0
2005-08-18 10:30:00,110.092,110.184,110.069,110.127,3434100011.0
2005-08-18 10:45:00,110.125,110.196,110.102,110.188,3632099986.0
2005-08-18 11:00:00,110.153,110.233,110.153,110.215,4481300023.0
2005-08-18 11:15:00,110.212,110.317,110.184,110.283,3980300015.0
2005-08-18 11:30:00,110.281,110.334,110.242,110.28,3393600020.0
2005-08-18 11:45:00,110.305,110.345,110.242,110.261,3691199996.0
2005-08-18 12:00:00,110.279,110.343,110.241,110.308,3338099999.0
2005-08-18 12:15:00,110.338,110.408,110.304,110.39,3371899997.0
2005-08-18 12:30:00,110.38,110.409,110.309,110.333,3650500008.0
2005-08-18 12:45:00,110.342,110.406,110.316,110.378,4196500028.0
2005-08-18 13:00:00,110.407,110.407,110.34,110.349,3852200005.0
2005-08-18 13:15:00,110.372,110.441,110.329,110.416,3418299998.0
2005-08-18 13:30:00,110.415,110.467,110.399,110.467,4496999995.0
2005-08-18 13:45:00,110.463,110.488,110.371,110.372,3514599986.0
2005-08-18 14:00:00,110.363,110.4,110.325,110.377,2874900009.0
2005-08-18 14:15:00,110.382,110.454,110.34,110.409,3465400009.0
2005-08-18 14:30:00,110.378,110.42,110.304,110.42,3443300002.0
2005-08-18 14:45:00,110.432,110.554,110.413,110.547,4089699997.0
2005-08-18 15:00:00,110.557,110.58,110.447,110.544,3283100004.0
2005-08-18 15:15:00,110.54,110.58,110.488,110.488,3880600016.0
2005-08-18 15:30:00,110.49,110.532,110.438,110.45,4130599996.0
2005-08-18 15:45:00,110.466,110.505,110.423,110.498,3012000013.0
2005-08-18 16:00:00,110.494,110.524,110.435,110.515,3168300001.0
2005-08-18 16:15:00,110.515,110.548,110.472,110.525,3743999988.0
2005-08-18 16:30:00,110.526,110.57,110.507,110.558,3971100013.0
2005-08-18 16:45:00,110.559,110.599,110.524,110.529,3886500027.0
2005-08-18 17:00:00,110.528,110.557,110.485,110.53,4183699989.0
2005-08-18 17:15:00,110.524,110.544,110.453,110.505,4004400007.0
2005-08-18 17:30:00,110.511,110.549,110.438,110.476,3804199992.0
2005-08-18 17:45:00,110.497,110.566,110.497,110.546,3697300012.0
2005-08-18 18:00:00,110.514,110.557,110.46,110.51,26661999933.0
2005-08-18 18:15:00,110.5,110.55,110.47,110.5,28752700144.0
2005-08-18 18:30:00,110.491,110.531,110.451,110.489,20247700069.0
2005-08-18 18:45:00,110.516,110.555,110.47,110.502,21829700007.0
2005-08-18 19:00:00,110.506,110.546,110.478,110.502,14188300012.0
2005-08-18 19:15:00,110.501,110.558,110.489,110.525,19823700051.0
2005-08-18 19:30:00,110.539,110.561,110.49,110.531,15168299976.0
2005-08-18 19:45:00,110.515,110.598,110.494,110.567,13476500014.0
2005-08-18 20:00:00,110.565,110.689,110.554,110.657,15527699998.0
2005-08-18 20:15:00,110.645,110.664,110.587,110.61,16849700018.0
2005-08-18 20:30:00,110.6,110.61,110.523,110.548,15670099961.0
2005-08-18 20:45:00,110.547,110.616,110.506,110.538,19009199966.0
2005-08-18 21:00:00,110.58,110.636,110.546,110.594,13054400022.0
2005-08-18 21:15:00,110.594,110.626,110.561,110.596,17771199971.0
2005-08-18 21:30:00,110.6,110.629,110.503,110.548,9779999993.0
2005-08-18 21:45:00,110.546,110.576,110.428,110.441,7398100045.0
2005-08-18 22:00:00,110.443,110.483,110.417,110.434,7166099994.0
2005-08-18 22:15:00,110.444,110.493,110.44,110.466,5090799992.0
2005-08-18 22:30:00,110.492,110.523,110.456,110.512,5726000013.0
2005-08-18 22:45:00,110.515,110.563,110.482,110.529,5022099989.0
2005-08-18 23:00:00,110.523,110.557,110.497,110.513,4049499992.0
2005-08-18 23:15:00,110.535,110.559,110.509,110.521,3455799988.0
2005-08-18 23:30:00,110.538,110.568,110.509,110.536,3279600011.0
2005-08-18 23:45:00,110.528,110.557,110.448,110.51,4013000008.0
2005-08-19 00:00:00,110.509,110.548,110.482,110.489,3731800002.0
2005-08-19 00:15:00,110.504,110.531,110.455,110.506,3699499998.0
2005-08-19 00:30:00,110.507,110.508,110.413,110.426,3534900009.0
2005-08-19 00:45:00,110.432,110.482,110.414,110.458,2858500002.0
2005-08-19 01:00:00,110.458,110.537,110.437,110.498,3345799993.0
2005-08-19 01:15:00,110.502,110.526,110.462,110.526,3830399999.0
2005-08-19 01:30:00,110.503,110.549,110.437,110.437,3960199994.0
2005-08-19 01:45:00,110.443,110.484,110.406,110.407,3435999991.0
2005-08-19 02:00:00,110.398,110.433,110.3,110.341,3430999993.0
2005-08-19 02:15:00,110.357,110.436,110.338,110.415,3194399994.0
2005-08-19 02:30:00,110.41,110.471,110.385,110.444,3807500007.0
2005-08-19 02:45:00,110.434,110.499,110.428,110.444,3110200004.0
2005-08-19 03:00:00,110.451,110.487,110.387,110.471,3741400014.0
2005-08-19 03:15:00,110.457,110.52,110.435,110.455,3581500002.0
2005-08-19 03:30:00,110.435,110.481,110.429,110.432,3113300013.0
2005-08-19 03:45:00,110.421,110.469,110.386,110.397,3610900007.0
2005-08-19 04:00:00,110.419,110.433,110.351,110.398,4114999999.0
2005-08-19 04:15:00,110.397,110.412,110.315,110.386,3415100011.0
2005-08-19 04:30:00,110.37,110.423,110.354,110.384,3407199987.0
2005-08-19 04:45:00,110.387,110.439,110.353,110.418,3430500003.0
2005-08-19 05:00:00,110.438,110.462,110.371,110.451,3320000001.0
2005-08-19 05:15:00,110.433,110.486,110.419,110.455,4030600010.0
2005-08-19 05:30:00,110.462,110.503,110.441,110.459,3577200002.0
2005-08-19 05:45:00,110.474,110.494,110.438,110.461,3820600013.0
2005-08-19 06:00:00,110.457,110.486,110.412,110.444,2874200006.0
2005-08-19 06:15:00,110.452,110.493,110.425,110.482,3429800008.0
2005-08-19 06:30:00,110.485,110.498,110.435,110.45,3854899995.0
2005-08-19 06:45:00,110.452,110.498,110.441,110.461,3639500006.0
2005-08-19 07:00:00,110.479,110.487,110.43,110.473,3605700002.0
2005-08-19 07:15:00,110.483,110.486,110.433,110.465,3231899997.0
2005-08-19 07:30:00,110.455,110.513,110.42,110.468,3834799996.0
2005-08-19 07:45:00,110.455,110.509,110.423,110.478,3365999983.0
2005-08-19 08:00:00,110.482,110.553,110.456,110.534,3549699991.0
2005-08-19 08:15:00,110.543,110.573,110.461,110.473,3321300002.0
2005-08-19 08:30:00,110.467,110.563,110.453,110.5,3986299999.0
2005-08-19 08:45:00,110.511,110.558,110.47,110.519,3314200013.0
2005-08-19 09:00:00,110.52,110.569,110.479,110.535,3600699979.0
2005-08-19 09:15:00,110.557,110.601,110.51,110.526,2876700001.0
2005-08-19 09:30:00,110.526,110.712,110.526,110.699,3900900018.0
2005-08-19 09:45:00,110.707,110.811,110.701,110.785,3236000009.0
2005-08-19 10:00:00,110.791,110.808,110.722,110.75,3069900026.0
2005-08-19 10:15:00,110.765,110.788,110.621,110.649,3143199992.0
2005-08-19 10:30:00,110.66,110.739,110.629,110.652,3131499997.0
2005-08-19 10:45:00,110.663,110.689,110.612,110.624,3799099991.0
2005-08-19 11:00:00,110.666,110.666,110.534,110.595,3324499988.0
2005-08-19 11:15:00,110.585,110.651,110.525,110.527,3464100004.0
2005-08-19 11:30:00,110.525,110.599,110.524,110.54,3677400008.0
2005-08-19 11:45:00,110.532,110.566,110.416,110.456,3691499979.0
2005-08-19 12:00:00,110.47,110.569,110.44,110.537,3460600010.0
2005-08-19 12:15:00,110.54,110.644,110.515,110.584,4361500006.0
2005-08-19 12:30:00,110.577,110.619,110.495,110.527,3409900004.0
2005-08-19 12:45:00,110.527,110.551,110.452,110.475,4114199998.0
2005-08-19 13:00:00,110.475,110.531,110.432,110.504,3564799996.0
2005-08-19 13:15:00,110.5,110.516,110.418,110.467,3167699996.0
2005-08-19 13:30:00,110.452,110.482,110.319,110.368,3707700018.0
2005-08-19 13:45:00,110.375,110.446,110.329,110.42,4112499991.0
2005-08-19 14:00:00,110.445,110.449,110.36,110.395,3760299983.0
2005-08-19 14:15:00,110.398,110.511,110.39,110.502,3826200004.0
2005-08-19 14:30:00,110.483,110.589,110.475,110.565,3750699995.0
2005-08-19 14:45:00,110.567,110.575,110.464,110.498,3457200007.0
2005-08-19 15:00:00,110.519,110.584,110.456,110.552,3498699989.0
2005-08-19 15:15:00,110.555,110.61,110.535,110.536,3818299990.0
2005-08-19 15:30:00,110.538,110.553,110.465,110.489,3518100014.0
2005-08-19 15:45:00,110.485,110.537,110.441,110.467,3703200010.0
2005-08-19 16:00:00,110.482,110.517,110.439,110.517,3390900019.0
2005-08-19 16:15:00,110.52,110.654,110.52,110.566,3160199989.0
2005-08-19 16:30:00,110.555,110.641,110.495,110.635,4046699963.0
2005-08-19 16:45:00,110.638,110.685,110.521,110.685,3641400010.0
2005-08-19 17:00:00,110.695,110.751,110.64,110.675,3667199996.0
2005-08-19 17:15:00,110.668,110.71,110.636,110.675,3747000006.0
2005-08-19 17:30:00,110.672,110.731,110.62,110.655,3797700010.0
2005-08-19 17:45:00,110.641,110.703,110.619,110.666,3248800017.0
2005-08-19 18:00:00,110.663,110.674,110.42,110.5,23985300035.0
2005-08-19 18:15:00,110.49,110.515,110.43,110.46,22208700075.0
2005-08-19 18:30:00,110.468,110.491,110.389,110.44,22449200034.0
2005-08-19 18:45:00,110.433,110.468,110.313,110.371,21116900007.0
2005-08-19 19:00:00,110.376,110.448,110.356,110.384,15250799982.0
2005-08-19 19:15:00,110.385,110.446,110.361,110.393,16283800041.0
2005-08-19 19:30:00,110.372,110.426,110.354,110.395,15000300034.0
2005-08-19 19:45:00,110.405,110.438,110.355,110.375,14508799988.0
2005-08-19 20:00:00,110.382,110.497,110.34,110.483,13620500007.0
2005-08-19 20:15:00,110.465,110.491,110.416,110.44,15044400021.0
2005-08-19 20:30:00,110.436,110.458,110.364,110.379,11654000011.0
2005-08-19 20:45:00,110.377,110.406,110.336,110.38,17952099995.0
2005-08-19 21:00:00,110.34,110.401,110.339,110.38,13321899961.0
2005-08-19 21:15:00,110.358,110.411,110.281,110.335,17751000021.0
2005-08-19 21:30:00,110.345,110.419,110.345,110.41,9932299988.0
2005-08-19 21:45:00,110.411,110.437,110.354,110.387,7629100003.0
2005-08-19 22:00:00,110.398,110.461,110.366,110.405,6262300001.0
2005-08-19 22:15:00,110.4,110.432,110.349,110.365,5419400012.0
2005-08-19 22:30:00,110.38,110.446,110.378,110.433,6099200014.0
2005-08-19 22:45:00,110.43,110.484,110.383,110.44,5202899985.0
2005-08-21 23:00:00,110.42,110.444,110.309,110.403,4365999992.0
2005-08-21 23:15:00,110.396,110.434,110.374,110.383,3810200013.0
2005-08-21 23:30:00,110.416,110.457,110.379,110.426,3593400003.0
2005-08-21 23:45:00,110.432,110.457,110.403,110.42,3310500001.0
2005-08-22 00:00:00,110.426,110.47,110.388,110.461,4011000013.0
2005-08-22 00:15:00,110.465,110.495,110.443,110.472,3807200014.0
2005-08-22 00:30:00,110.47,110.494,110.453,110.472,3858700006.0
2005-08-22 00:45:00,110.484,110.525,110.457,110.503,3305800004.0
2005-08-22 01:00:00,110.488,110.52,110.407,110.487,4333499990.0
2005-08-22 01:15:00,110.49,110.501,110.431,110.452,3514699987.0
2005-08-22 01:30:00,110.455,110.521,110.434,110.497,3404200000.0
2005-08-22 01:45:00,110.517,110.547,110.444,110.499,3361599985.0
2005-08-22 02:00:00,110.463,110.48,110.355,110.383,3684800012.0
2005-08-22 02:15:00,110.363,110.438,110.358,110.404,3472399994.0
2005-08-22 02:30:00,110.39,110.434,110.333,110.403,3647099986.0
2005-08-22 02:45:00,110.411,110.468,110.356,110.429,3366900025.0
2005-08-22 03:00:00,110.429,110.436,110.343,110.374,3526300003.0
2005-08-22 03:15:00,110.39,110.421,110.338,110.382,3541599979.0
2005-08-22 03:30:00,110.377,110.418,110.363,110.385,3236400006.0
2005-08-22 03:45:00,110.38,110.408,110.329,110.329,3607000007.0
2005-08-22 04:00:00,110.347,110.381,110.324,110.33,3683499994.0
2005-08-22 04:15:00,110.338,110.358,110.215,110.24,4061899976.0
2005-08-22 04:30:00,110.24,110.271,110.119,110.126,3502200017.0
2005-08-22 04:45:00,110.12,110.182,110.09,110.141,3362400009.0
2005-08-22 05:00:00,110.15,110.205,110.14,110.159,4291300016.0
2005-08-22 05:15:00,110.17,110.197,110.14,110.174,3781900001.0
2005-08-22 05:30:00,110.17,110.244,110.161,110.207,3542500027.0
2005-08-22 05:45:00,110.209,110.225,110.166,110.204,3912699994.0
2005-08-22 06:00:00,110.177,110.193,110.124,110.159,3753599994.0
2005-08-22 06:15:00,110.182,110.214,110.142,110.18,4037599991.0
2005-08-22 06:30:00,110.188,110.217,110.15,110.213,3696700000.0
2005-08-22 06:45:00,110.18,110.252,110.178,110.239,3312100025.0
2005-08-22 07:00:00,110.218,110.261,110.186,110.205,3633899984.0
2005-08-22 07:15:00,110.212,110.251,110.186,110.221,3084200021.0
2005-08-22 07:30:00,110.195,110.242,110.183,110.215,3520599995.0
2005-08-22 07:45:00,110.217,110.281,110.154,110.167,3735400009.0
2005-08-22 08:00:00,110.162,110.198,110.089,110.091,3196399991.0
2005-08-22 08:15:00,110.097,110.149,110.057,110.142,2956100000.0
2005-08-22 08:30:00,110.137,110.191,110.092,110.092,4045100012.0
2005-08-22 08:45:00,110.099,110.124,110.015,110.015,3576799989.0
2005-08-22 09:00:00,110.017,110.017,109.84,109.852,3444300021.0
2005-08-22 09:15:00,109.851,109.89,109.824,109.874,3713300019.0
2005-08-22 09:30:00,109.875,109.908,109.832,109.88,3677299996.0
2005-08-22 09:45:00,109.87,109.916,109.827,109.851,3225300006.0
2005-08-22 10:00:00,109.847,109.907,109.82,109.849,3725499997.0
2005-08-22 10:15:00,109.872,109.883,109.743,109.763,3823299996.0
2005-08-22 10:30:00,109.756,109.759,109.644,109.722,3924400001.0
2005-08-22 10:45:00,109.744,109.791,109.731,109.756,3150399992.0
2005-08-22 11:00:00,109.77,109.793,109.694,109.752,4137199981.0
2005-08-22 11:15:00,109.767,109.78,109.711,109.735,4017799983.0
2005-08-22 11:30:00,109.735,109.764,109.696,109.714,3074400002.0
2005-08-22 11:45:00,109.72,109.725,109.576,109.583,3864300005.0
2005-08-22 12:00:00,109.585,109.731,109.581,109.708,3666200007.0
2005-08-22 12:15:00,109.738,109.752,109.68,109.715,3730899998.0
2005-08-22 12:30:00,109.699,109.741,109.671,109.68,3945100009.0
2005-08-22 12:45:00,109.689,109.704,109.554,109.565,3593799996.0
2005-08-22 13:00:00,109.564,109.62,109.495,109.519,3138999995.0
2005-08-22 13:15:00,109.518,109.544,109.447,109.535,3533400031.0
2005-08-22 13:30:00,109.53,109.569,109.5,109.51,4179700003.0
2005-08-22 13:45:00,109.539,109.589,109.496,109.508,3276800016.0
2005-08-22 14:00:00,109.48,109.519,109.448,109.482,3427399997.0
2005-08-22 14:15:00,109.502,109.511,109.397,109.415,4066100000.0
2005-08-22 14:30:00,109.423,109.545,109.366,109.461,3626000008.0
2005-08-22 14:45:00,109.467,109.584,109.461,109.535,4034099994.0
2005-08-22 15:00:00,109.523,109.618,109.484,109.581,3365400020.0
2005-08-22 15:15:00,109.572,109.711,109.572,109.693,3383799997.0
2005-08-22 15:30:00,109.705,109.73,109.604,109.609,3609700032.0
2005-08-22 15:45:00,109.615,109.688,109.574,109.67,3743500012.0
2005-08-22 16:00:00,109.68,109.757,109.638,109.664,3288400003.0
2005-08-22 16:15:00,109.684,109.711,109.647,109.681,3530300010.0
2005-08-22 16:30:00,109.688,109.776,109.654,109.691,3355999999.0
2005-08-22 16:45:00,109.695,109.794,109.613,109.789,3746100014.0
2005-08-22 17:00:00,109.792,109.867,109.739,109.85,3572099995.0
2005-08-22 17:15:00,109.875,109.903,109.822,109.822,4295200004.0
2005-08-22 17:30:00,109.845,109.87,109.742,109.764,3297899991.0
2005-08-22 17:45:00,109.758,109.792,109.696,109.76,3913099988.0
2005-08-22 18:00:00,109.743,109.88,109.743,109.88,25934000005.0
2005-08-22 18:15:00,109.89,109.897,109.838,109.84,23470500103.0
2005-08-22 18:30:00,109.826,109.826,109.611,109.705,16910300014.0
2005-08-22 18:45:00,109.717,109.754,109.664,109.715,18998099982.0
2005-08-22 19:00:00,109.718,109.786,109.661,109.703,14510600015.0
2005-08-22 19:15:00,109.697,109.771,109.662,109.755,16424799993.0
2005-08-22 19:30:00,109.752,109.812,109.72,109.812,14732600045.0
2005-08-22 19:45:00,109.81,109.842,109.748,109.817,14023100024.0
2005-08-22 20:00:00,109.799,109.847,109.768,109.806,14754699976.0
2005-08-22 20:15:00,109.813,109.83,109.716,109.738,14520900058.0
2005-08-22 20:30:00,109.72,109.749,109.63,109.646,12614200006.0
2005-08-22 20:45:00,109.661,109.71,109.631,109.66,18120700010.0
2005-08-22 21:00:00,109.67,109.718,109.633,109.65,12330899992.0
2005-08-22 21:15:00,109.652,109.701,109.63,109.655,17646700013.0
2005-08-22 21:30:00,109.64,109.703,109.627,109.647,9421900021.0
2005-08-22 21:45:00,109.658,109.69,109.628,109.632,7084099993.0
2005-08-22 22:00:00,109.645,109.717,109.622,109.687,7076399997.0
2005-08-22 22:15:00,109.686,109.713,109.656,109.676,4845399994.0
2005-08-22 22:30:00,109.66,109.715,109.657,109.693,6023399993.0
2005-08-22 22:45:00,109.693,109.807,109.649,109.763,5453900024.0
2005-08-22 23:00:00,109.79,109.814,109.727,109.789,3973199986.0
2005-08-22 23:15:00,109.783,109.785,109.703,109.736,3128399999.0
2005-08-22 23:30:00,109.756,109.769,109.704,109.731,3351899983.0
2005-08-22 23:45:00,109.732,109.75,109.649,109.702,3573399992.0
2005-08-23 00:00:00,109.709,109.749,109.7,109.733,3065099998.0
2005-08-23 00:15:00,109.725,109.784,109.716,109.756,3679100025.0
2005-08-23 00:30:00,109.735,109.777,109.619,109.619,3857299990.0
2005-08-23 00:45:00,109.635,109.685,109.627,109.685,3427099992.0
2005-08-23 01:00:00,109.695,109.728,109.651,109.66,3450400014.0
2005-08-23 01:15:00,109.69,109.72,109.646,109.716,3762999996.0
2005-08-23 01:30:00,109.697,109.7,109.652,109.66,3551300020.0
2005-08-23 01:45:00,109.638,109.701,109.618,109.659,3746800005.0
2005-08-23 02:00:00,109.647,109.7,109.609,109.661,3713600000.0
2005-08-23 02:15:00,109.63,109.737,109.622,109.717,3699299997.0
2005-08-23 02:30:00,109.74,109.749,109.698,109.722,3668099989.0
2005-08-23 02:45:00,109.732,109.773,109.647,109.69,3732800001.0
2005-08-23 03:00:00,109.661,109.673,109.597,109.597,3374100014.0
2005-08-23 03:15:00,109.608,109.702,109.591,109.671,3209599997.0
2005-08-23 03:30:00,109.675,109.851,109.667,109.83,3207599997.0
2005-08-23 03:45:00,109.84,109.882,109.799,109.848,3476000009.0
2005-08-23 04:00:00,109.844,109.931,109.831,109.892,3648099997.0
2005-08-23 04:15:00,109.88,109.899,109.804,109.814,3554099984.0
2005-08-23 04:30:00,109.808,109.871,109.808,109.871,3568300004.0
2005-08-23 04:45:00,109.855,109.886,109.82,109.876,3522500008.0
2005-08-23 05:00:00,109.891,109.911,109.811,109.844,2933899982.0
2005-08-23 05:15:00,109.854,109.896,109.844,109.871,4409000002.0
2005-08-23 05:30:00,109.892,109.895,109.795,109.806,3527300011.0
2005-08-23 05:45:00,109.809,109.829,109.752,109.793,3610300039.0
2005-08-23 06:00:00,109.785,109.826,109.748,109.777,3837000012.0
2005-08-23 06:15:00,109.768,109.825,109.758,109.811,3847700002.0
2005-08-23 06:30:00,109.797,109.857,109.795,109.837,3797999990.0
2005-08-23 06:45:00,109.815,109.877,109.802,109.821,3666499990.0
2005-08-23 07:00:00,109.823,109.848,109.777,109.827,3982899986.0
2005-08-23 07:15:00,109.822,109.98,109.81,109.961,3924099995.0
2005-08-23 07:30:00,109.98,110.094,109.974,109.999,3618400003.0
2005-08-23 07:45:00,110.02,110.021,109.918,110.011,3741800008.0
2005-08-23 08:00:00,110.0,110.053,109.896,109.954,3821500002.0
2005-08-23 08:15:00,109.945,110.022,109.916,109.916,3502600012.0
2005-08-23 08:30:00,109.912,110.003,109.912,109.914,3870400006.0
2005-08-23 08:45:00,109.917,109.941,109.874,109.919,3860800002.0
2005-08-23 09:00:00,109.913,110.018,109.893,109.954,3214500009.0
2005-08-23 09:15:00,109.964,110.01,109.929,109.998,3667300025.0
2005-08-23 09:30:00,109.988,110.048,109.968,109.977,3481800004.0
2005-08-23 09:45:00,109.98,109.991,109.823,109.851,3274999989.0
2005-08-23 10:00:00,109.844,109.944,109.844,109.938,3423200014.0
2005-08-23 10:15:00,109.947,109.995,109.917,109.929,3911600012.0
2005-08-23 10:30:00,109.957,109.994,109.925,109.983,4053699986.0
2005-08-23 10:45:00,110.0,110.015,109.92,109.945,2865800005.0
2005-08-23 11:00:00,109.95,110.109,109.896,110.105,3941500007.0
2005-08-23 11:15:00,110.098,110.13,110.028,110.063,2479799998.0
2005-08-23 11:30:00,110.075,110.119,110.041,110.092,3037200003.0
2005-08-23 11:45:00,110.099,110.155,110.056,110.12,4026600006.0
2005-08-23 12:00:00,110.122,110.151,110.088,110.101,3603600015.0
2005-08-23 12:15:00,110.118,110.126,110.023,110.048,3973600005.0
2005-08-23 12:30:00,110.06,110.114,110.018,110.018,3755499993.0
2005-08-23 12:45:00,110.033,110.156,110.019,110.128,3830900014.0
2005-08-23 13:00:00,110.111,110.134,110.056,110.086,3127099996.0
2005-08-23 13:15:00,110.077,110.108,109.989,109.992,3401699987.0
2005-08-23 13:30:00,110.03,110.044,109.931,109.982,3652199990.0
2005-08-23 13:45:00,109.975,110.04,109.956,109.984,3632699992.0
2005-08-23 14:00:00,110.005,110.039,109.956,110.017,3317400010.0
2005-08-23 14:15:00,110.022,110.131,110.003,110.094,3821500005.0
2005-08-23 14:30:00,110.07,110.125,110.035,110.112,3877899973.0
2005-08-23 14:45:00,110.125,110.173,110.066,110.085,3247000022.0
2005-08-23 15:00:00,110.112,110.143,110.057,110.109,3730300004.0
2005-08-23 15:15:00,110.113,110.156,110.036,110.059,4354299998.0
2005-08-23 15:30:00,110.058,110.093,110.01,110.011,3567500009.0
2005-08-23 15:45:00,110.023,110.093,109.989,110.004,4102500011.0
2005-08-23 16:00:00,110.003,110.135,109.979,110.036,3674100004.0
2005-08-23 16:15:00,110.027,110.103,109.994,110.025,3096800012.0
2005-08-23 16:30:00,110.058,110.104,110.007,110.056,3834800001.0
2005-08-23 16:45:00,110.065,110.073,109.982,110.034,3579800006.0
2005-08-23 17:00:00,110.039,110.06,109.906,109.914,3747300016.0
2005-08-23 17:15:00,109.915,109.972,109.915,109.932,3478500005.0
2005-08-23 17:30:00,109.91,109.91,109.805,109.844,3501199994.0
2005-08-23 17:45:00,109.84,109.92,109.81,109.916,3920900015.0
2005-08-23 18:00:00,109.915,109.929,109.85,109.85,22434400084.0
2005-08-23 18:15:00,109.86,109.86,109.778,109.82,20136900104.0
2005-08-23 18:30:00,109.806,109.835,109.699,109.735,23133000057.0
2005-08-23 18:45:00,109.754,109.799,109.734,109.748,22637999985.0
2005-08-23 19:00:00,109.741,109.832,109.694,109.772,15665999977.0
2005-08-23 19:15:00,109.772,109.795,109.694,109.764,17806500045.0
2005-08-23 19:30:00,109.772,109.83,109.733,109.773,14594200011.0
2005-08-23 19:45:00,109.781,109.809,109.727,109.756,14037700009.0
2005-08-23 20:00:00,109.747,109.784,109.717,109.745,14014400034.0
2005-08-23 20:15:00,109.745,109.808,109.715,109.79,14390600062.0
2005-08-23 20:30:00,109.78,109.873,109.77,109.847,17075000028.0
2005-08-23 20:45:00,109.855,109.87,109.759,109.777,19070400022.0
2005-08-23 21:00:00,109.79,109.895,109.79,109.843,12034800017.0
2005-08-23 21:15:00,109.837,109.886,109.796,109.849,17978700031.0
2005-08-23 21:30:00,109.851,109.884,109.818,109.863,9411199995.0
2005-08-23 21:45:00,109.872,109.89,109.82,109.831,7283800002.0
2005-08-23 22:00:00,109.832,109.865,109.806,109.835,7063400004.0
2005-08-23 22:15:00,109.845,109.874,109.792,109.866,4637099989.0
2005-08-23 22:30:00,109.848,109.896,109.815,109.84,5975600005.0
2005-08-23 22:45:00,109.85,109.893,109.821,109.857,5169200011.0
2005-08-23 23:00:00,109.862,109.951,109.844,109.924,3870300001.0
2005-08-23 23:15:00,109.928,110.004,109.893,109.956,3517600006.0
2005-08-23 23:30:00,109.95,109.976,109.879,109.923,3597600001.0
2005-08-23 23:45:00,109.925,109.956,109.894,109.946,3508699994.0
2005-08-24 00:00:00,109.923,109.946,109.874,109.91,3777999993.0
2005-08-24 00:15:00,109.921,109.961,109.894,109.947,3185299976.0
2005-08-24 00:30:00,109.932,109.959,109.903,109.903,3348600007.0
2005-08-24 00:45:00,109.907,109.938,109.861,109.875,3334299992.0
2005-08-24 01:00:00,109.862,109.923,109.857,109.897,3844900000.0
2005-08-24 01:15:00,109.892,110.003,109.87,109.968,3998099997.0
2005-08-24 01:30:00,109.967,110.034,109.939,109.991,3290200012.0
2005-08-24 01:45:00,109.995,110.072,109.955,109.994,3268900005.0
2005-08-24 02:00:00,109.994,110.198,109.994,110.165,3321999988.0
2005-08-24 02:15:00,110.169,110.234,110.097,110.202,3389000006.0
2005-08-24 02:30:00,110.224,110.312,110.2,110.306,3855199969.0
2005-08-24 02:45:00,110.281,110.294,110.169,110.173,3984800020.0
2005-08-24 03:00:00,110.161,110.23,110.13,110.182,3589899999.0
2005-08-24 03:15:00,110.193,110.245,110.142,110.245,3032200002.0
2005-08-24 03:30:00,110.24,110.349,110.236,110.33,3542300005.0
2005-08-24 03:45:00,110.308,110.438,110.301,110.405,3963899981.0
2005-08-24 04:00:00,110.398,110.434,110.184,110.373,3585499999.0
2005-08-24 04:15:00,110.368,110.466,110.208,110.431,3094000003.0
2005-08-24 04:30:00,110.425,110.466,110.396,110.445,3413399999.0
2005-08-24 04:45:00,110.446,110.52,110.223,110.467,3918900023.0
2005-08-24 05:00:00,110.472,110.49,110.387,110.415,3471199996.0
2005-08-24 05:15:00,110.412,110.441,110.378,110.413,3749099995.0
2005-08-24 05:30:00,110.415,110.514,110.399,110.443,3620600023.0
2005-08-24 05:45:00,110.433,110.626,110.432,110.585,4101499988.0
2005-08-24 06:00:00,110.57,110.632,110.306,110.516,3310300016.0
2005-08-24 06:15:00,110.505,110.586,110.505,110.548,3632199995.0
2005-08-24 06:30:00,110.544,110.667,110.519,110.622,3332199990.0
2005-08-24 06:45:00,110.613,110.659,110.333,110.598,3697400012.0
2005-08-24 07:00:00,110.588,110.629,110.543,110.569,3374199998.0
2005-08-24 07:15:00,110.572,110.649,110.558,110.606,3778800002.0
2005-08-24 07:30:00,110.572,110.638,110.533,110.556,3503699979.0
2005-08-24 07:45:00,110.573,110.611,110.53,110.533,3730999992.0
2005-08-24 08:00:00,110.303,110.643,110.303,110.505,3786699973.0
2005-08-24 08:15:00,110.515,110.574,110.319,110.57,3650600023.0
2005-08-24 08:30:00,110.557,110.679,110.539,110.662,3964200012.0
2005-08-24 08:45:00,110.655,110.683,110.563,110.589,3403300011.0
2005-08-24 09:00:00,110.581,110.655,110.565,110.571,3544699986.0
2005-08-24 09:15:00,110.583,110.606,110.508,110.548,3227600002.0
2005-08-24 09:30:00,110.56,110.613,110.53,110.61,3318100013.0
2005-08-24 09:45:00,110.628,110.732,110.606,110.672,3394699986.0
2005-08-24 10:00:00,110.657,110.736,110.35,110.575,3159900024.0
2005-08-24 10:15:00,110.652,110.679,110.334,110.545,4104700010.0
2005-08-24 10:30:00,110.552,110.601,110.333,110.536,3433099994.0
2005-08-24 10:45:00,110.549,110.601,110.543,110.557,2996999990.0
2005-08-24 11:00:00,110.57,110.659,110.536,110.634,3520199987.0
2005-08-24 11:15:00,110.63,110.665,110.585,110.609,3821399995.0
2005-08-24 11:30:00,110.616,110.707,110.553,110.553,3280600001.0
2005-08-24 11:45:00,110.578,110.586,110.273,110.369,3682800006.0
2005-08-24 12:00:00,110.41,110.506,110.318,110.503,3609600001.0
2005-08-24 12:15:00,110.48,110.515,110.278,110.416,3954000007.0
2005-08-24 12:30:00,110.425,110.472,110.357,110.401,3438299986.0
2005-08-24 12:45:00,110.394,110.432,110.355,110.422,4322199995.0
2005-08-24 13:00:00,110.425,110.459,110.38,110.433,3554799992.0
2005-08-24 13:15:00,110.43,110.45,110.354,110.432,3148200011.0
2005-08-24 13:30:00,110.425,110.446,110.377,110.395,3941099998.0
2005-08-24 13:45:00,110.387,110.408,110.335,110.358,3512299999.0
2005-08-24 14:00:00,110.369,110.378,110.315,110.355,4129799991.0
2005-08-24 14:15:00,110.36,110.405,110.322,110.337,3500000004.0
2005-08-24 14:30:00,110.303,110.303,110.174,110.263,3066500002.0
2005-08-24 14:45:00,110.254,110.262,110.172,110.227,3444800009.0
2005-08-24 15:00:00,110.208,110.28,110.132,110.15,3193899997.0
2005-08-24 15:15:00,110.146,110.195,109.995,110.068,3241599993.0
2005-08-24 15:30:00,110.067,110.133,110.024,110.037,3769599980.0
2005-08-24 15:45:00,110.041,110.138,110.03,110.126,3785399990.0
2005-08-24 16:00:00,110.097,110.229,110.097,110.213,3436699999.0
2005-08-24 16:15:00,110.242,110.273,110.187,110.261,3271300001.0
2005-08-24 16:30:00,110.25,110.377,110.234,110.294,3685100005.0
2005-08-24 16:45:00,110.306,110.353,110.265,110.314,3824900005.0
2005-08-24 17:00:00,110.31,110.353,110.232,110.341,3847599988.0
2005-08-24 17:15:00,110.317,110.401,110.285,110.369,3609599975.0
2005-08-24 17:30:00,110.372,110.435,110.324,110.327,3602600034.0
2005-08-24 17:45:00,110.327,110.378,110.295,110.345,3834400008.0
2005-08-24 18:00:00,110.323,110.36,110.26,110.32,26638200049.0
2005-08-24 18:15:00,110.3,110.3,110.11,110.18,29637599978.0
2005-08-24 18:30:00,110.175,110.21,110.114,110.123,21819399973.0
2005-08-24 18:45:00,110.122,110.183,110.117,110.156,20620700049.0
2005-08-24 19:00:00,110.155,110.182,110.102,110.136,12959600092.0
2005-08-24 19:15:00,110.143,110.207,110.121,110.135,17586999995.0
2005-08-24 19:30:00,110.132,110.158,110.084,110.117,15122400009.0
2005-08-24 19:45:00,110.127,110.158,110.075,110.079,13479900025.0
2005-08-24 20:00:00,110.09,110.137,110.049,110.058,15052800010.0
2005-08-24 20:15:00,110.065,110.09,109.998,110.0,16060399973.0
2005-08-24 20:30:00,110.025,110.138,109.994,110.121,14660199985.0
2005-08-24 20:45:00,110.124,110.127,110.051,110.09,17135400041.0
2005-08-24 21:00:00,110.11,110.197,110.1,110.152,12115200010.0
2005-08-24 21:15:00,110.148,110.234,110.129,110.201,17386199984.0
2005-08-24 21:30:00,110.18,110.237,110.155,110.192,9767499948.0
2005-08-24 21:45:00,110.17,110.223,110.152,110.198,7902099988.0
2005-08-24 22:00:00,110.2,110.235,110.141,110.165,7598900021.0
2005-08-24 22:15:00,110.158,110.237,110.144,110.223,5064900003.0
2005-08-24 22:30:00,110.205,110.222,110.151,110.193,6098700024.0
2005-08-24 22:45:00,110.195,110.216,110.155,110.177,4981499978.0
2005-08-24 23:00:00,110.19,110.247,110.169,110.171,3724499984.0
2005-08-24 23:15:00,110.17,110.232,110.147,110.199,3271400023.0
2005-08-24 23:30:00,110.205,110.244,110.152,110.182,3472700023.0
2005-08-24 23:45:00,110.182,110.249,110.163,110.235,3808299976.0
2005-08-25 00:00:00,110.215,110.333,110.21,110.281,3638700000.0
2005-08-25 00:15:00,110.267,110.294,110.221,110.269,3995400023.0
2005-08-25 00:30:00,110.262,110.286,110.178,110.222,4114199994.0
2005-08-25 00:45:00,110.215,110.276,110.209,110.23,3408500011.0
2005-08-25 01:00:00,110.237,110.363,110.234,110.335,3622600002.0
2005-08-25 01:15:00,110.335,110.416,110.316,110.399,3352600009.0
2005-08-25 01:30:00,110.4,110.4,110.333,110.354,3466300008.0
2005-08-25 01:45:00,110.36,110.436,110.306,110.425,3464799981.0
2005-08-25 02:00:00,110.399,110.434,110.33,110.355,3705699984.0
2005-08-25 02:15:00,110.356,110.369,110.282,110.307,3559299985.0
2005-08-25 02:30:00,110.323,110.39,110.304,110.368,3471799992.0
2005-08-25 02:45:00,110.367,110.393,110.217,110.22,3868000009.0
2005-08-25 03:00:00,110.223,110.251,110.154,110.208,3099200007.0
2005-08-25 03:15:00,110.214,110.284,110.205,110.238,3774599987.0
2005-08-25 03:30:00,110.238,110.25,110.186,110.209,3658599997.0
2005-08-25 03:45:00,110.215,110.237,110.179,110.196,3317999996.0
2005-08-25 04:00:00,110.215,110.231,110.167,110.18,4227799979.0
2005-08-25 04:15:00,110.188,110.191,110.096,110.109,3604199986.0
2005-08-25 04:30:00,110.095,110.118,109.992,109.998,3122599997.0
2005-08-25 04:45:00,110.02,110.098,110.0,110.054,3228900016.0
2005-08-25 05:00:00,110.045,110.098,109.993,109.993,3025900004.0
2005-08-25 05:15:00,109.975,109.978,109.881,109.958,3353199993.0
2005-08-25 05:30:00,109.969,109.969,109.797,109.847,3766199997.0
2005-08-25 05:45:00,109.87,109.875,109.754,109.822,4344000022.0
2005-08-25 06:00:00,109.808,109.854,109.745,109.766,4228799998.0
2005-08-25 06:15:00,109.769,109.889,109.769,109.821,3562399995.0
2005-08-25 06:30:00,109.837,109.846,109.759,109.77,4007999974.0
2005-08-25 06:45:00,109.777,109.904,109.777,109.879,3833699993.0
2005-08-25 07:00:00,109.884,109.914,109.824,109.874,3631699988.0
2005-08-25 07:15:00,109.865,109.93,109.84,109.901,3661999980.0
2005-08-25 07:30:00,109.88,109.931,109.862,109.887,3314499997.0
2005-08-25 07:45:00,109.882,109.945,109.875,109.893,2618700005.0
2005-08-25 08:00:00,109.9,109.903,109.802,109.836,3747799996.0
2005-08-25 08:15:00,109.826,109.882,109.807,109.841,3525599997.0
2005-08-25 08:30:00,109.827,109.88,109.799,109.86,4003099981.0
2005-08-25 08:45:00,109.833,109.857,109.777,109.828,4163599995.0
2005-08-25 09:00:00,109.818,109.859,109.795,109.804,3509000015.0
2005-08-25 09:15:00,109.823,109.9,109.799,109.885,3735800010.0
2005-08-25 09:30:00,109.862,109.897,109.815,109.843,3316400013.0
2005-08-25 09:45:00,109.871,109.938,109.84,109.913,3295500005.0
2005-08-25 10:00:00,109.907,110.056,109.906,110.038,3744100008.0
2005-08-25 10:15:00,110.038,110.063,109.98,110.006,3726599985.0
2005-08-25 10:30:00,110.01,110.013,109.899,109.908,3671099984.0
2005-08-25 10:45:00,109.923,109.954,109.879,109.916,3677600003.0
2005-08-25 11:00:00,109.913,109.932,109.839,109.924,3790800007.0
2005-08-25 11:15:00,109.937,109.973,109.885,109.944,3214900002.0
2005-08-25 11:30:00,109.95,109.95,109.865,109.885,3793900016.0
2005-08-25 11:45:00,109.902,109.944,109.887,109.925,4378099996.0
2005-08-25 12:00:00,109.913,109.977,109.894,109.908,3848000010.0
2005-08-25 12:15:00,109.922,109.934,109.85,109.871,3563699998.0
2005-08-25 12:30:00,109.872,109.89,109.828,109.845,3704300033.0
2005-08-25 12:45:00,109.852,109.944,109.828,109.917,4155999992.0
2005-08-25 13:00:00,109.902,109.975,109.901,109.918,3541499997.0
2005-08-25 13:15:00,109.911,109.932,109.823,109.886,4269800023.0
2005-08-25 13:30:00,109.86,109.939,109.855,109.903,3607500003.0
2005-08-25 13:45:00,109.888,109.964,109.857,109.903,3600599999.0
2005-08-25 14:00:00,109.92,110.054,109.914,109.997,3045700005.0
2005-08-25 14:15:00,110.001,110.003,109.917,109.945,4162900034.0
2005-08-25 14:30:00,109.955,110.005,109.861,109.861,3393699980.0
2005-08-25 14:45:00,109.861,109.954,109.845,109.908,3354000023.0
2005-08-25 15:00:00,109.875,109.948,109.86,109.925,3239300004.0
2005-08-25 15:15:00,109.901,109.945,109.851,109.945,3623400010.0
2005-08-25 15:30:00,109.945,110.047,109.931,109.984,3007099996.0
2005-08-25 15:45:00,109.981,110.031,109.882,109.928,3831100003.0
2005-08-25 16:00:00,109.914,109.949,109.855,109.897,3150600007.0
2005-08-25 16:15:00,109.903,109.971,109.89,109.94,3826300006.0
2005-08-25 16:30:00,109.946,110.008,109.91,109.939,4052599985.0
2005-08-25 16:45:00,109.95,110.063,109.931,110.016,4458700008.0
2005-08-25 17:00:00,110.025,110.036,109.92,109.941,3972399989.0
2005-08-25 17:15:00,109.937,110.044,109.882,109.892,3223400009.0
2005-08-25 17:30:00,109.866,109.968,109.808,109.835,3635699996.0
2005-08-25 17:45:00,109.838,110.012,109.833,109.991,3070000022.0
2005-08-25 18:00:00,109.971,109.987,109.89,109.93,25626500065.0
2005-08-25 18:15:00,109.92,109.963,109.89,109.94,29453499950.0
2005-08-25 18:30:00,109.921,109.95,109.886,109.888,19536300016.0
2005-08-25 18:45:00,109.896,110.001,109.887,109.973,21192700011.0
2005-08-25 19:00:00,109.979,110.002,109.93,109.941,15085699988.0
2005-08-25 19:15:00,109.947,110.006,109.939,109.983,18014299963.0
2005-08-25 19:30:00,109.954,109.999,109.898,109.967,14279700032.0
2005-08-25 19:45:00,109.958,109.983,109.884,109.943,14878999971.0
2005-08-25 20:00:00,109.942,109.95,109.876,109.915,12996200010.0
2005-08-25 20:15:00,109.91,109.954,109.852,109.88,16785900021.0
2005-08-25 20:30:00,109.89,109.939,109.827,109.865,16735699980.0
2005-08-25 20:45:00,109.873,109.959,109.842,109.92,20034399994.0
2005-08-25 21:00:00,109.906,109.949,109.852,109.929,13598799996.0
2005-08-25 21:15:00,109.935,109.972,109.899,109.971,18232900007.0
2005-08-25 21:30:00,109.944,110.044,109.932,109.99,9521699968.0
2005-08-25 21:45:00,109.987,110.086,109.964,110.06,7757199994.0
2005-08-25 22:00:00,110.06,110.087,110.027,110.035,6951400000.0
2005-08-25 22:15:00,110.038,110.103,110.016,110.028,5133899983.0
2005-08-25 22:30:00,110.057,110.075,110.018,110.039,5828100011.0
2005-08-25 22:45:00,110.063,110.063,109.985,110.033,5801999991.0
2005-08-25 23:00:00,110.045,110.071,110.018,110.055,3710300005.0
2005-08-25 23:15:00,110.043,110.1,110.013,110.049,3376299995.0
2005-08-25 23:30:00,110.055,110.087,109.979,109.99,3239100006.0
2005-08-25 23:45:00,109.998,110.088,109.998,110.014,4173000014.0
2005-08-26 00:00:00,110.013,110.082,109.976,110.05,4167999975.0
2005-08-26 00:15:00,110.055,110.097,110.042,110.074,3799100005.0
2005-08-26 00:30:00,110.072,110.137,110.048,110.106,3606500007.0
2005-08-26 00:45:00,110.125,110.133,109.969,110.117,3651900004.0
2005-08-26 01:00:00,110.12,110.211,110.09,110.186,3369300009.0
2005-08-26 01:15:00,110.19,110.275,110.182,110.22,3590699980.0
2005-08-26 01:30:00,110.235,110.277,110.182,110.209,3779699971.0
2005-08-26 01:45:00,110.202,110.275,110.17,110.272,3764600005.0
2005-08-26 02:00:00,110.287,110.333,110.2,110.225,3969600003.0
2005-08-26 02:15:00,110.235,110.248,110.151,110.16,3289200013.0
2005-08-26 02:30:00,110.174,110.236,110.169,110.225,3589799994.0
2005-08-26 02:45:00,110.224,110.26,110.202,110.206,3671100032.0
2005-08-26 03:00:00,110.204,110.24,110.17,110.192,3969600021.0
2005-08-26 03:15:00,110.203,110.278,110.183,110.247,3886899995.0
2005-08-26 03:30:00,110.244,110.38,110.244,110.36,3661499977.0
2005-08-26 03:45:00,110.358,110.383,110.303,110.31,3696800003.0
2005-08-26 04:00:00,110.318,110.329,110.281,110.294,3717300000.0
2005-08-26 04:15:00,110.302,110.326,110.247,110.305,4049000009.0
2005-08-26 04:30:00,110.293,110.322,110.251,110.266,3502300004.0
2005-08-26 04:45:00,110.269,110.304,110.248,110.273,4294000024.0
2005-08-26 05:00:00,110.273,110.3,110.207,110.223,3901199982.0
2005-08-26 05:15:00,110.209,110.224,110.082,110.103,3711300014.0
2005-08-26 05:30:00,110.105,110.174,110.071,110.094,3843700002.0
2005-08-26 05:45:00,110.1,110.135,110.03,110.076,3819700003.0
2005-08-26 06:00:00,110.06,110.119,110.04,110.085,3798999983.0
2005-08-26 06:15:00,110.072,110.111,110.04,110.079,3352700019.0
2005-08-26 06:30:00,110.09,110.119,110.011,110.027,3481100002.0
2005-08-26 06:45:00,110.035,110.131,110.016,110.029,3685800002.0
2005-08-26 07:00:00,110.026,110.084,110.026,110.052,3348200005.0
2005-08-26 07:15:00,110.052,110.1,109.942,110.001,3337800011.0
2005-08-26 07:30:00,110.007,110.054,109.991,110.014,3093299997.0
2005-08-26 07:45:00,110.007,110.05,109.972,110.03,3829600001.0
2005-08-26 08:00:00,110.05,110.114,109.994,110.095,3437599987.0
2005-08-26 08:15:00,110.085,110.153,110.074,110.107,3718900011.0
2005-08-26 08:30:00,110.102,110.136,110.053,110.107,3775000003.0
2005-08-26 08:45:00,110.104,110.157,110.086,110.122,3537200005.0
2005-08-26 09:00:00,110.1,110.136,110.024,110.033,4043499985.0
2005-08-26 09:15:00,110.052,110.052,109.72,109.847,3173199997.0
2005-08-26 09:30:00,109.852,109.869,109.621,109.74,3609200000.0
2005-08-26 09:45:00,109.72,109.863,109.605,109.8,3489600012.0
2005-08-26 10:00:00,109.786,109.815,109.514,109.552,3270400016.0
2005-08-26 10:15:00,109.562,109.588,109.358,109.514,3683500001.0
2005-08-26 10:30:00,109.52,109.655,109.52,109.617,3466200000.0
2005-08-26 10:45:00,109.649,109.678,109.555,109.66,3231500005.0
2005-08-26 11:00:00,109.658,109.675,109.598,109.625,4410900000.0
2005-08-26 11:15:00,109.63,109.734,109.626,109.641,3836900001.0
2005-08-26 11:30:00,109.647,109.716,109.615,109.646,3400699991.0
2005-08-26 11:45:00,109.662,109.709,109.611,109.611,4268800001.0
2005-08-26 12:00:00,109.6,109.648,109.576,109.603,3623499986.0
2005-08-26 12:15:00,109.632,109.64,109.561,109.608,4222600015.0
2005-08-26 12:30:00,109.598,109.643,109.534,109.556,4023300000.0
2005-08-26 12:45:00,109.604,109.659,109.56,109.65,4051300010.0
2005-08-26 13:00:00,109.645,109.793,109.625,109.751,4259500019.0
2005-08-26 13:15:00,109.737,109.754,109.639,109.645,3766500001.0
2005-08-26 13:30:00,109.642,109.73,109.601,109.699,3932300011.0
2005-08-26 13:45:00,109.712,109.75,109.624,109.624,4083300025.0
2005-08-26 14:00:00,109.622,109.643,109.564,109.614,3839399986.0
2005-08-26 14:15:00,109.612,109.673,109.61,109.658,3900000006.0
2005-08-26 14:30:00,109.655,109.673,109.549,109.568,3494099995.0
2005-08-26 14:45:00,109.552,109.601,109.523,109.576,3446100019.0
2005-08-26 15:00:00,109.572,109.572,109.486,109.526,3361599996.0
2005-08-26 15:15:00,109.508,109.595,109.485,109.561,3694700000.0
2005-08-26 15:30:00,109.575,109.594,109.527,109.536,3685799989.0
2005-08-26 15:45:00,109.568,109.663,109.525,109.602,3456200007.0
2005-08-26 16:00:00,109.608,109.627,109.52,109.556,3368700008.0
2005-08-26 16:15:00,109.557,109.585,109.486,109.507,3215399992.0
2005-08-26 16:30:00,109.51,109.575,109.437,109.558,3443199989.0
2005-08-26 16:45:00,109.547,109.71,109.545,109.635,3903600022.0
2005-08-26 17:00:00,109.64,109.743,109.605,109.743,3538799984.0
2005-08-26 17:15:00,109.735,109.744,109.633,109.733,3626900008.0
2005-08-26 17:30:00,109.755,109.881,109.725,109.878,2876499981.0
2005-08-26 17:45:00,109.868,109.895,109.803,109.85,3863199992.0
2005-08-26 18:00:00,109.848,109.865,109.72,109.74,26825900075.0
2005-08-26 18:15:00,109.72,109.8,109.698,109.76,24982400032.0
2005-08-26 18:30:00,109.757,109.8,109.738,109.763,18789899946.0
2005-08-26 18:45:00,109.781,109.87,109.742,109.855,21402500024.0
2005-08-26 19:00:00,109.85,109.92,109.836,109.872,14902000042.0
2005-08-26 19:15:00,109.91,109.91,109.811,109.833,17053700001.0
2005-08-26 19:30:00,109.832,109.937,109.813,109.923,14564900046.0
2005-08-26 19:45:00,109.917,109.949,109.885,109.925,13448999997.0
2005-08-26 20:00:00,109.921,109.948,109.892,109.908,14699599969.0
2005-08-26 20:15:00,109.907,109.985,109.899,109.971,13348199994.0
2005-08-26 20:30:00,109.97,110.207,109.97,110.186,16185999972.0
2005-08-26 20:45:00,110.189,110.225,110.129,110.14,17996700041.0
2005-08-26 21:00:00,110.15,110.292,109.658,110.265,12671900012.0
2005-08-26 21:15:00,110.252,110.276,109.751,110.157,18578799989.0
2005-08-26 21:30:00,110.154,110.204,110.122,110.164,8964100038.0
2005-08-26 21:45:00,110.161,110.206,110.08,110.183,7668199990.0
2005-08-26 22:00:00,110.162,110.19,110.111,110.153,6360100010.0
2005-08-26 22:15:00,110.16,110.19,110.12,110.164,5187499991.0
2005-08-26 22:30:00,110.158,110.178,110.104,110.162,6296099988.0
2005-08-26 22:45:00,110.163,110.194,110.079,110.162,5053800007.0
2005-08-28 23:00:00,110.125,110.23,110.125,110.175,3692300001.0
2005-08-28 23:15:00,110.173,110.184,110.107,110.112,3356799997.0
2005-08-28 23:30:00,110.102,110.159,109.773,110.128,4436199999.0
2005-08-28 23:45:00,110.132,110.151,110.045,110.045,3826499983.0
2005-08-29 00:00:00,110.102,110.113,110.014,110.021,4131799995.0
2005-08-29 00:15:00,110.03,110.046,109.986,110.011,3349900001.0
2005-08-29 00:30:00,110.025,110.025,109.948,109.963,3474000000.0
2005-08-29 00:45:00,109.957,110.03,109.955,109.977,3435099988.0
2005-08-29 01:00:00,109.972,109.989,109.882,109.884,3512899988.0
2005-08-29 01:15:00,109.905,109.998,109.896,109.954,3199200008.0
2005-08-29 01:30:00,109.959,109.987,109.831,109.868,2949300004.0
2005-08-29 01:45:00,109.858,109.886,109.827,109.847,3666700010.0
2005-08-29 02:00:00,109.857,109.979,109.857,109.944,3644200000.0
2005-08-29 02:15:00,109.95,110.063,109.877,110.057,3527699977.0
2005-08-29 02:30:00,110.061,110.079,109.99,110.035,3874899983.0
2005-08-29 02:45:00,110.023,110.061,109.983,110.015,3619199972.0
2005-08-29 03:00:00,110.007,110.291,109.901,110.291,3487099996.0
2005-08-29 03:15:00,110.316,110.33,110.245,110.285,3336399993.0
2005-08-29 03:30:00,110.305,110.381,110.282,110.292,3830600001.0
2005-08-29 03:45:00,110.3,110.333,109.904,110.184,3608299996.0
2005-08-29 04:00:00,110.265,110.274,110.206,110.221,3310600010.0
2005-08-29 04:15:00,110.228,110.275,110.174,110.231,4007399991.0
2005-08-29 04:30:00,110.235,110.268,110.19,110.246,3670400017.0
2005-08-29 04:45:00,110.262,110.265,110.205,110.239,3873100013.0
2005-08-29 05:00:00,110.247,110.247,110.178,110.229,3665199992.0
2005-08-29 05:15:00,110.211,110.277,110.204,110.274,3805300016.0
2005-08-29 05:30:00,110.275,110.292,109.965,110.253,4091000004.0
2005-08-29 05:45:00,110.235,110.28,109.957,110.262,3433799990.0
2005-08-29 06:00:00,110.262,110.276,110.21,110.237,3562299986.0
2005-08-29 06:15:00,110.245,110.308,110.242,110.284,4285999963.0
2005-08-29 06:30:00,110.285,110.388,110.259,110.388,4074400012.0
2005-08-29 06:45:00,110.402,110.477,110.369,110.401,3457400032.0
2005-08-29 07:00:00,110.406,110.427,110.336,110.351,3419999992.0
2005-08-29 07:15:00,110.36,110.408,110.348,110.389,3576299989.0
2005-08-29 07:30:00,110.383,110.436,110.318,110.318,3635700024.0
2005-08-29 07:45:00,110.322,110.394,110.322,110.356,3513399978.0
2005-08-29 08:00:00,110.356,110.406,110.295,110.406,3430699991.0
2005-08-29 08:15:00,110.429,110.429,110.252,110.279,3128999997.0
2005-08-29 08:30:00,110.285,110.342,110.233,110.303,3902099981.0
2005-08-29 08:45:00,110.306,110.306,110.2,110.204,4006500022.0
2005-08-29 09:00:00,110.211,110.28,110.164,110.252,3819800013.0
2005-08-29 09:15:00,110.25,110.281,110.199,110.238,3726300006.0
2005-08-29 09:30:00,110.224,110.26,110.16,110.169,3951400023.0
2005-08-29 09:45:00,110.178,110.279,110.132,110.209,3629599966.0
2005-08-29 10:00:00,110.245,110.326,110.228,110.307,3571400002.0
2005-08-29 10:15:00,110.295,110.313,110.198,110.252,3899400011.0
2005-08-29 10:30:00,110.238,110.319,110.208,110.303,3387699993.0
2005-08-29 10:45:00,110.28,110.331,110.25,110.296,3317700008.0
2005-08-29 11:00:00,110.336,110.337,110.26,110.288,3336700010.0
2005-08-29 11:15:00,110.305,110.309,109.976,110.28,2933400005.0
2005-08-29 11:30:00,110.302,110.374,110.267,110.354,3284300002.0
2005-08-29 11:45:00,110.373,110.414,110.313,110.4,3698799996.0
2005-08-29 12:00:00,110.387,110.433,110.375,110.408,3150599989.0
2005-08-29 12:15:00,110.408,110.437,110.38,110.416,3825199982.0
2005-08-29 12:30:00,110.427,110.569,110.419,110.552,3269100007.0
2005-08-29 12:45:00,110.566,110.571,110.492,110.524,4844500010.0
2005-08-29 13:00:00,110.535,110.553,110.49,110.507,3529599997.0
2005-08-29 13:15:00,110.511,110.522,110.439,110.469,3477800009.0
2005-08-29 13:30:00,110.443,110.452,110.339,110.405,3183300000.0
2005-08-29 13:45:00,110.393,110.404,110.283,110.354,3323300003.0
2005-08-29 14:00:00,110.366,110.423,110.325,110.415,3197499992.0
2005-08-29 14:15:00,110.429,110.547,110.392,110.525,3853600004.0
2005-08-29 14:30:00,110.508,110.548,110.43,110.534,3016000020.0
2005-08-29 14:45:00,110.513,110.515,110.451,110.457,3229800000.0
2005-08-29 15:00:00,110.456,110.508,110.432,110.453,3054600024.0
2005-08-29 15:15:00,110.46,110.573,110.454,110.563,3621800009.0
2005-08-29 15:30:00,110.57,110.575,110.448,110.485,3491000009.0
2005-08-29 15:45:00,110.495,110.536,110.437,110.515,2824599998.0
2005-08-29 16:00:00,110.522,110.548,110.459,110.488,2997099991.0
2005-08-29 16:15:00,110.52,110.603,110.475,110.502,3234900008.0
2005-08-29 16:30:00,110.502,110.535,110.403,110.438,4162799991.0
2005-08-29 16:45:00,110.448,110.542,110.405,110.527,3649600005.0
2005-08-29 17:00:00,110.535,110.56,110.418,110.56,3692200000.0
2005-08-29 17:15:00,110.537,110.56,110.44,110.488,3263900004.0
2005-08-29 17:30:00,110.477,110.509,110.412,110.422,3573699990.0
2005-08-29 17:45:00,110.438,110.543,110.417,110.506,3839000011.0
2005-08-29 18:00:00,110.515,110.69,110.491,110.68,28258700035.0
2005-08-29 18:15:00,110.69,110.69,110.624,110.66,26434600173.0
2005-08-29 18:30:00,110.642,110.65,110.561,110.586,21610600016.0
2005-08-29 18:45:00,110.593,110.64,110.567,110.594,20378399968.0
2005-08-29 19:00:00,110.593,110.632,110.558,110.608,15179600008.0
2005-08-29 19:15:00,110.612,110.633,110.57,110.585,18315800009.0
2005-08-29 19:30:00,110.571,110.623,110.534,110.593,14142100047.0
2005-08-29 19:45:00,110.569,110.587,110.464,110.48,14244099988.0
2005-08-29 20:00:00,110.476,110.576,110.459,110.543,14908600004.0
2005-08-29 20:15:00,110.544,110.619,110.513,110.55,17392000000.0
2005-08-29 20:30:00,110.553,110.669,110.539,110.634,17186400023.0
2005-08-29 20:45:00,110.639,110.693,110.63,110.63,17773599991.0
2005-08-29 21:00:00,110.65,110.65,110.512,110.569,12570999989.0
2005-08-29 21:15:00,110.57,110.608,110.536,110.578,18407699995.0
2005-08-29 21:30:00,110.561,110.665,110.56,110.638,8706699988.0
2005-08-29 21:45:00,110.645,110.655,110.564,110.61,7600000002.0
2005-08-29 22:00:00,110.608,110.637,110.559,110.61,7540100016.0
2005-08-29 22:15:00,110.6,110.628,110.573,110.599,5222299989.0
2005-08-29 22:30:00,110.6,110.634,110.551,110.564,6012299977.0
2005-08-29 22:45:00,110.568,110.631,110.546,110.585,5263200016.0
2005-08-29 23:00:00,110.595,110.676,110.591,110.607,3904600001.0
2005-08-29 23:15:00,110.608,110.69,110.596,110.664,3471000016.0
2005-08-29 23:30:00,110.65,110.693,110.628,110.683,3413600017.0
2005-08-29 23:45:00,110.69,110.714,110.658,110.682,3863700020.0
2005-08-30 00:00:00,110.678,110.729,110.623,110.708,2942599982.0
2005-08-30 00:15:00,110.705,110.755,110.697,110.747,3095000014.0
2005-08-30 00:30:00,110.762,110.789,110.717,110.737,3750999989.0
2005-08-30 00:45:00,110.742,110.747,110.634,110.672,3747300013.0
2005-08-30 01:00:00,110.668,110.695,110.587,110.626,2939899998.0
2005-08-30 01:15:00,110.62,110.67,110.57,110.659,3551899994.0
2005-08-30 01:30:00,110.657,110.666,110.578,110.578,3334800016.0
2005-08-30 01:45:00,110.568,110.635,110.519,110.624,4044000012.0
2005-08-30 02:00:00,110.601,110.629,110.477,110.519,3729499987.0
2005-08-30 02:15:00,110.515,110.573,110.48,110.544,3095200010.0
2005-08-30 02:30:00,110.542,110.603,110.518,110.595,4204200001.0
2005-08-30 02:45:00,110.548,110.592,110.525,110.566,3740499986.0
2005-08-30 03:00:00,110.569,110.581,110.53,110.535,3683799974.0
2005-08-30 03:15:00,110.544,110.618,110.535,110.585,3842399990.0
2005-08-30 03:30:00,110.574,110.688,110.574,110.667,3610100005.0
2005-08-30 03:45:00,110.68,110.821,110.643,110.745,3213200034.0
2005-08-30 04:00:00,110.763,110.782,110.675,110.75,4101500009.0
2005-08-30 04:15:00,110.743,110.987,110.732,110.913,3296600013.0
2005-08-30 04:30:00,110.92,110.971,110.889,110.889,3600900012.0
2005-08-30 04:45:00,110.89,110.931,110.861,110.873,3349800006.0
2005-08-30 05:00:00,110.882,110.889,110.777,110.87,3559600016.0
2005-08-30 05:15:00,110.865,110.917,110.834,110.917,3141000003.0
2005-08-30 05:30:00,110.923,110.957,110.858,110.93,4125599999.0
2005-08-30 05:45:00,110.968,110.969,110.878,110.925,3845899993.0
2005-08-30 06:00:00,110.9,110.981,110.898,110.946,3510999993.0
2005-08-30 06:15:00,110.947,110.977,110.903,110.949,3467100018.0
2005-08-30 06:30:00,110.938,110.97,110.876,110.91,3952899986.0
2005-08-30 06:45:00,110.898,110.983,110.895,110.954,3341300000.0
2005-08-30 07:00:00,110.931,110.995,110.871,110.871,3098000013.0
2005-08-30 07:15:00,110.86,110.886,110.745,110.884,3600799989.0
2005-08-30 07:30:00,110.87,110.93,110.755,110.779,3550200005.0
2005-08-30 07:45:00,110.793,110.935,110.793,110.92,3505400009.0
2005-08-30 08:00:00,110.925,111.074,110.925,111.005,3172199997.0
2005-08-30 08:15:00,111.0,111.005,110.903,110.941,3719300025.0
2005-08-30 08:30:00,110.935,111.015,110.893,110.987,3484499999.0
2005-08-30 08:45:00,110.985,111.033,110.836,110.872,3958300015.0
2005-08-30 09:00:00,110.888,110.941,110.866,110.908,3218699997.0
2005-08-30 09:15:00,110.915,110.981,110.871,110.874,3207600010.0
2005-08-30 09:30:00,110.882,111.01,110.868,110.984,3891700002.0
2005-08-30 09:45:00,111.008,111.057,110.953,111.045,4123999999.0
2005-08-30 10:00:00,111.04,111.199,111.029,111.132,3839599991.0
2005-08-30 10:15:00,111.16,111.164,111.091,111.114,3492100014.0
2005-08-30 10:30:00,111.112,111.204,111.1,111.156,3814900011.0
2005-08-30 10:45:00,111.156,111.189,111.112,111.144,3621399992.0
2005-08-30 11:00:00,111.163,111.19,111.114,111.147,3417699991.0
2005-08-30 11:15:00,111.163,111.221,111.153,111.153,3743500028.0
2005-08-30 11:30:00,111.159,111.222,111.13,111.144,3857800011.0
2005-08-30 11:45:00,111.163,111.325,111.137,111.28,4172900009.0
2005-08-30 12:00:00,111.27,111.297,111.215,111.233,3891599990.0
2005-08-30 12:15:00,111.245,111.381,111.224,111.344,3618400015.0
2005-08-30 12:30:00,111.333,111.387,111.311,111.332,3352800009.0
2005-08-30 12:45:00,111.372,111.514,111.311,111.498,4448100013.0
2005-08-30 13:00:00,111.492,111.584,111.446,111.53,3352699992.0
2005-08-30 13:15:00,111.53,111.58,111.415,111.432,3135599978.0
2005-08-30 13:30:00,111.43,111.467,111.387,111.43,3908800016.0
2005-08-30 13:45:00,111.42,111.463,111.366,111.412,3783999970.0
2005-08-30 14:00:00,111.428,111.504,111.414,111.438,3532300012.0
2005-08-30 14:15:00,111.49,111.572,111.435,111.57,3500200001.0
2005-08-30 14:30:00,111.566,111.59,111.436,111.461,3494499996.0
2005-08-30 14:45:00,111.465,111.541,111.437,111.522,3320600009.0
2005-08-30 15:00:00,111.532,111.557,111.396,111.396,2968400007.0
2005-08-30 15:15:00,111.387,111.434,111.322,111.366,3686300012.0
2005-08-30 15:30:00,111.363,111.403,111.295,111.403,3517100015.0
2005-08-30 15:45:00,111.402,111.405,111.279,111.379,3976400009.0
2005-08-30 16:00:00,111.386,111.502,111.381,111.479,3429700008.0
2005-08-30 16:15:00,111.488,111.511,111.374,111.501,3451899991.0
2005-08-30 16:30:00,111.517,111.559,111.413,111.44,3212999999.0
2005-08-30 16:45:00,111.443,111.496,111.403,111.475,3711400021.0
2005-08-30 17:00:00,111.473,111.473,111.319,111.343,4037599979.0
2005-08-30 17:15:00,111.345,111.358,111.253,111.311,3400299994.0
2005-08-30 17:30:00,111.3,111.439,111.295,111.428,3892900010.0
2005-08-30 17:45:00,111.413,111.502,111.123,111.469,3616200008.0
2005-08-30 18:00:00,111.483,111.55,111.444,111.51,26255200086.0
2005-08-30 18:15:00,111.52,111.58,111.47,111.54,27632000005.0
2005-08-30 18:30:00,111.513,111.559,111.476,111.518,21579500040.0
2005-08-30 18:45:00,111.524,111.524,111.352,111.392,21114399961.0
2005-08-30 19:00:00,111.402,111.418,111.285,111.312,15450100004.0
2005-08-30 19:15:00,111.298,111.36,111.253,111.315,19867600042.0
2005-08-30 19:30:00,111.312,111.35,111.261,111.333,14721699984.0
2005-08-30 19:45:00,111.342,111.363,111.264,111.353,14682800026.0
2005-08-30 20:00:00,111.315,111.404,111.19,111.335,13830700064.0
2005-08-30 20:15:00,111.36,111.36,111.258,111.3,15434100025.0
2005-08-30 20:30:00,111.32,111.35,111.253,111.319,18249200008.0
2005-08-30 20:45:00,111.295,111.334,111.197,111.26,19495200022.0
2005-08-30 21:00:00,111.258,111.314,111.227,111.288,13052800014.0
2005-08-30 21:15:00,111.259,111.289,111.207,111.252,17793800063.0
2005-08-30 21:30:00,111.229,111.292,111.199,111.273,8774399983.0
2005-08-30 21:45:00,111.272,111.279,111.18,111.225,6886700038.0
2005-08-30 22:00:00,111.255,111.273,111.201,111.233,6983699995.0
2005-08-30 22:15:00,111.263,111.318,111.186,111.186,4664499989.0
2005-08-30 22:30:00,111.205,111.25,111.194,111.204,5821099986.0
2005-08-30 22:45:00,111.207,111.235,111.159,111.201,4528000017.0
2005-08-30 23:00:00,111.211,111.217,111.155,111.182,3978500017.0
2005-08-30 23:15:00,111.181,111.205,111.144,111.164,3769400002.0
2005-08-30 23:30:00,111.189,111.225,111.156,111.211,3425800009.0
2005-08-30 23:45:00,111.198,111.23,111.178,111.216,3468799983.0
2005-08-31 00:00:00,111.193,111.249,111.174,111.209,3799600024.0
2005-08-31 00:15:00,111.22,111.345,111.212,111.328,4136299985.0
2005-08-31 00:30:00,111.308,111.365,111.266,111.297,3825599980.0
2005-08-31 00:45:00,111.293,111.353,111.261,111.343,3321999995.0
2005-08-31 01:00:00,111.344,111.409,111.311,111.376,3290900016.0
2005-08-31 01:15:00,111.377,111.377,111.318,111.351,3383799992.0
2005-08-31 01:30:00,111.352,111.407,111.292,111.406,3903300000.0
2005-08-31 01:45:00,111.408,111.473,111.372,111.415,3758100005.0
2005-08-31 02:00:00,111.408,111.441,111.306,111.38,3666200008.0
2005-08-31 02:15:00,111.386,111.432,111.341,111.367,3117999999.0
2005-08-31 02:30:00,111.365,111.375,111.224,111.3,3658199994.0
2005-08-31 02:45:00,111.296,111.42,111.262,111.401,3241600015.0
2005-08-31 03:00:00,111.376,111.38,111.281,111.339,3988900003.0
2005-08-31 03:15:00,111.334,111.365,111.3,111.32,3383600019.0
2005-08-31 03:30:00,111.327,111.34,111.226,111.265,3285400019.0
2005-08-31 03:45:00,111.262,111.325,111.198,111.307,3833899994.0
2005-08-31 04:00:00,111.296,111.297,111.207,111.239,4010300032.0
2005-08-31 04:15:00,111.25,111.285,111.185,111.265,3761700014.0
2005-08-31 04:30:00,111.257,111.272,111.15,111.179,3548200012.0
2005-08-31 04:45:00,111.18,111.18,111.096,111.128,3457700008.0
2005-08-31 05:00:00,111.127,111.158,111.082,111.133,3450000007.0
2005-08-31 05:15:00,111.14,111.195,111.114,111.183,3989000013.0
2005-08-31 05:30:00,111.168,111.305,111.154,111.256,3933399987.0
2005-08-31 05:45:00,111.279,111.328,111.249,111.26,3653200014.0
2005-08-31 06:00:00,111.255,111.316,111.242,111.258,3946400021.0
2005-08-31 06:15:00,111.263,111.305,111.19,111.232,3582499987.0
2005-08-31 06:30:00,111.24,111.261,111.203,111.254,3913500018.0
2005-08-31 06:45:00,111.223,111.339,111.223,111.268,3146999975.0
2005-08-31 07:00:00,111.278,111.321,111.239,111.267,3752000011.0
2005-08-31 07:15:00,111.28,111.322,111.253,111.312,2986099995.0
2005-08-31 07:30:00,111.32,111.348,111.238,111.253,3722199980.0
2005-08-31 07:45:00,111.257,111.322,111.245,111.306,3372999991.0
2005-08-31 08:00:00,111.298,111.304,111.243,111.293,3531800006.0
2005-08-31 08:15:00,111.296,111.379,111.29,111.379,3378899996.0
2005-08-31 08:30:00,111.371,111.38,111.271,111.331,3839000015.0
2005-08-31 08:45:00,111.354,111.421,111.325,111.389,3784699995.0
2005-08-31 09:00:00,111.378,111.433,111.106,111.413,4264699992.0
2005-08-31 09:15:00,111.43,111.48,111.384,111.408,3330699995.0
2005-08-31 09:30:00,111.415,111.445,111.348,111.348,3218699987.0
2005-08-31 09:45:00,111.346,111.404,111.331,111.395,3136499996.0
2005-08-31 10:00:00,111.4,111.426,111.07,111.402,3679900009.0
2005-08-31 10:15:00,111.388,111.422,111.333,111.349,3698499985.0
2005-08-31 10:30:00,111.355,111.409,111.287,111.395,3901599997.0
2005-08-31 10:45:00,111.398,111.414,111.357,111.401,3739499988.0
2005-08-31 11:00:00,111.411,111.423,111.355,111.423,4071699986.0
2005-08-31 11:15:00,111.415,111.473,111.36,111.424,3129400008.0
2005-08-31 11:30:00,111.423,111.449,111.35,111.401,3203799996.0
2005-08-31 11:45:00,111.412,111.567,111.374,111.502,4174800016.0
2005-08-31 12:00:00,111.545,111.567,111.462,111.539,4170699991.0
2005-08-31 12:15:00,111.532,111.549,111.444,111.541,3665999984.0
2005-08-31 12:30:00,111.532,111.717,111.521,111.693,3845600008.0
2005-08-31 12:45:00,111.704,111.728,111.655,111.728,4142499999.0
2005-08-31 13:00:00,111.716,111.728,111.617,111.659,2889599995.0
2005-08-31 13:15:00,111.663,111.701,111.584,111.69,2755900003.0
2005-08-31 13:30:00,111.672,111.769,111.497,111.574,4359800033.0
2005-08-31 13:45:00,111.574,111.621,111.504,111.585,3609399992.0
2005-08-31 14:00:00,111.593,111.603,111.459,111.495,4356099996.0
2005-08-31 14:15:00,111.528,111.611,111.465,111.569,3843900009.0
2005-08-31 14:30:00,111.593,111.628,111.019,111.442,3292800004.0
2005-08-31 14:45:00,111.443,111.464,111.39,111.404,3094100005.0
2005-08-31 15:00:00,111.36,111.503,111.131,111.498,3241400021.0
2005-08-31 15:15:00,111.5,111.515,111.071,111.505,3187599980.0
2005-08-31 15:30:00,111.493,111.585,111.479,111.535,3377699998.0
2005-08-31 15:45:00,111.526,111.602,111.108,111.44,3108300003.0
2005-08-31 16:00:00,111.346,111.346,110.914,110.97,3637500009.0
2005-08-31 16:15:00,110.961,111.114,110.961,111.043,3043699993.0
2005-08-31 16:30:00,111.016,111.14,110.95,111.064,3566599986.0
2005-08-31 16:45:00,111.065,111.186,110.999,111.114,3653999994.0
2005-08-31 17:00:00,111.112,111.236,111.109,111.16,3684200012.0
2005-08-31 17:15:00,111.158,111.181,111.061,111.098,3885399983.0
2005-08-31 17:30:00,111.069,111.122,110.959,110.991,3322000009.0
2005-08-31 17:45:00,111.0,111.03,110.81,110.863,3253900013.0
2005-08-31 18:00:00,110.863,110.875,110.62,110.64,26359700247.0
2005-08-31 18:15:00,110.63,110.74,110.51,110.53,27916600099.0
2005-08-31 18:30:00,110.507,110.666,110.37,110.644,23956999979.0
2005-08-31 18:45:00,110.654,110.718,110.574,110.687,20495200050.0
2005-08-31 19:00:00,110.671,110.707,110.585,110.677,14650899993.0
2005-08-31 19:15:00,110.679,110.714,110.611,110.663,17154100038.0
2005-08-31 19:30:00,110.665,110.711,110.614,110.619,15279200019.0
2005-08-31 19:45:00,110.618,110.677,110.583,110.643,12969499938.0
2005-08-31 20:00:00,110.65,110.69,110.585,110.667,14380299998.0
2005-08-31 20:15:00,110.663,110.68,110.579,110.66,15213600034.0
2005-08-31 20:30:00,110.65,110.68,110.598,110.65,11373599984.0
2005-08-31 20:45:00,110.627,110.67,110.573,110.61,19816199944.0
2005-08-31 21:00:00,110.6,110.705,110.586,110.65,13019200020.0
2005-08-31 21:15:00,110.653,110.718,110.62,110.64,18391599995.0
2005-08-31 21:30:00,110.655,110.677,110.627,110.649,9377899969.0
2005-08-31 21:45:00,110.67,110.694,110.607,110.655,6935899988.0
2005-08-31 22:00:00,110.663,110.663,110.589,110.613,7167400023.0
2005-08-31 22:15:00,110.613,110.64,110.54,110.554,5454199997.0
2005-08-31 22:30:00,110.578,110.603,110.481,110.524,6516900020.0
2005-08-31 22:45:00,110.508,110.603,110.48,110.557,5226299988.0
2005-08-31 23:00:00,110.538,110.622,110.533,110.559,3530099995.0
2005-08-31 23:15:00,110.585,110.593,110.517,110.571,3620099995.0
2005-08-31 23:30:00,110.587,110.587,110.538,110.549,3354499999.0
2005-08-31 23:45:00,110.555,110.619,110.548,110.6,3374200015.0
2005-09-01 00:00:00,110.616,110.616,110.548,110.563,3796999983.0
2005-09-01 00:15:00,110.572,110.619,110.55,110.599,4197699997.0
2005-09-01 00:30:00,110.608,110.659,110.574,110.641,3939599978.0
2005-09-01 00:45:00,110.628,110.688,110.599,110.638,2836499994.0
2005-09-01 01:00:00,110.627,110.667,110.603,110.622,3336900012.0
2005-09-01 01:15:00,110.638,110.663,110.596,110.645,3526500005.0
2005-09-01 01:30:00,110.634,110.671,110.592,110.622,3531300020.0
2005-09-01 01:45:00,110.635,110.678,110.6,110.65,3447899974.0
2005-09-01 02:00:00,110.69,110.724,110.623,110.623,3611599995.0
2005-09-01 02:15:00,110.632,110.708,110.61,110.676,2559500025.0
2005-09-01 02:30:00,110.694,110.752,110.651,110.731,3856200011.0
2005-09-01 02:45:00,110.727,110.765,110.626,110.647,3353100019.0
2005-09-01 03:00:00,110.649,110.676,110.597,110.624,4147299988.0
2005-09-01 03:15:00,110.608,110.661,110.575,110.652,3969399986.0
2005-09-01 03:30:00,110.632,110.722,110.627,110.686,3361900013.0
2005-09-01 03:45:00,110.672,110.764,110.66,110.714,4088900002.0
2005-09-01 04:00:00,110.725,110.735,110.67,110.708,3197099982.0
2005-09-01 04:15:00,110.698,110.732,110.68,110.707,3343300009.0
2005-09-01 04:30:00,110.705,110.773,110.672,110.747,3019699999.0
2005-09-01 04:45:00,110.752,110.863,110.732,110.832,4058200007.0
2005-09-01 05:00:00,110.833,110.867,110.81,110.857,3750799998.0
2005-09-01 05:15:00,110.811,110.858,110.751,110.772,3480499984.0
2005-09-01 05:30:00,110.761,110.82,110.749,110.749,3938200023.0
2005-09-01 05:45:00,110.767,110.82,110.754,110.767,3738099982.0
2005-09-01 06:00:00,110.767,110.821,110.722,110.811,3449700015.0
2005-09-01 06:15:00,110.793,110.824,110.756,110.768,3676100003.0
2005-09-01 06:30:00,110.768,110.794,110.722,110.736,3472899996.0
2005-09-01 06:45:00,110.755,110.776,110.705,110.758,3372500009.0
2005-09-01 07:00:00,110.758,110.772,110.706,110.744,3657499991.0
2005-09-01 07:15:00,110.745,110.795,110.708,110.776,3454399999.0
2005-09-01 07:30:00,110.753,110.802,110.729,110.786,3870500011.0
2005-09-01 07:45:00,110.785,110.813,110.736,110.806,3633200019.0
2005-09-01 08:00:00,110.79,110.827,110.735,110.791,3646499991.0
2005-09-01 08:15:00,110.778,110.848,110.753,110.848,3421200022.0
2005-09-01 08:30:00,110.868,110.868,110.778,110.804,3530299994.0
2005-09-01 08:45:00,110.828,110.844,110.747,110.821,3547100002.0
2005-09-01 09:00:00,110.812,110.849,110.775,110.804,3231399999.0
2005-09-01 09:15:00,110.845,110.905,110.789,110.846,3022200007.0
2005-09-01 09:30:00,110.827,110.859,110.743,110.749,3794000007.0
2005-09-01 09:45:00,110.752,110.801,110.716,110.747,3818900000.0
2005-09-01 10:00:00,110.725,110.761,110.671,110.72,4282399995.0
2005-09-01 10:15:00,110.717,110.733,110.592,110.646,4137300020.0
2005-09-01 10:30:00,110.638,110.672,110.578,110.613,3998499999.0
2005-09-01 10:45:00,110.613,110.632,110.533,110.598,3304200000.0
2005-09-01 11:00:00,110.608,110.679,110.587,110.643,3655300001.0
2005-09-01 11:15:00,110.638,110.659,110.601,110.63,3518799992.0
2005-09-01 11:30:00,110.63,110.777,110.621,110.697,2829799994.0
2005-09-01 11:45:00,110.705,110.708,110.647,110.693,3963699996.0
2005-09-01 12:00:00,110.686,110.712,110.598,110.616,4211900024.0
2005-09-01 12:15:00,110.598,110.611,110.43,110.43,3731299982.0
2005-09-01 12:30:00,110.509,110.555,110.432,110.444,3523500009.0
2005-09-01 12:45:00,110.459,110.543,110.411,110.538,4160500001.0
2005-09-01 13:00:00,110.5,110.5,110.36,110.438,3495400006.0
2005-09-01 13:15:00,110.45,110.52,110.422,110.5,3604199997.0
2005-09-01 13:30:00,110.49,110.585,110.464,110.554,4375299994.0
2005-09-01 13:45:00,110.548,110.576,110.493,110.561,3596199998.0
2005-09-01 14:00:00,110.57,110.57,110.477,110.526,3481600005.0
2005-09-01 14:15:00,110.542,110.577,110.468,110.51,4182500007.0
2005-09-01 14:30:00,110.504,110.6,110.442,110.459,3231500000.0
2005-09-01 14:45:00,110.475,110.484,110.29,110.305,3468499996.0
2005-09-01 15:00:00,110.308,110.447,110.301,110.418,2849399973.0
2005-09-01 15:15:00,110.376,110.482,110.343,110.355,4627700004.0
2005-09-01 15:30:00,110.348,110.448,110.334,110.411,3482200008.0
2005-09-01 15:45:00,110.445,110.515,110.392,110.456,4058999991.0
2005-09-01 16:00:00,110.422,110.457,110.089,110.138,3219500006.0
2005-09-01 16:15:00,110.136,110.171,110.02,110.15,3723800022.0
2005-09-01 16:30:00,110.16,110.16,110.04,110.11,3804000060.0
2005-09-01 16:45:00,110.1,110.11,109.926,109.952,3767800033.0
2005-09-01 17:00:00,109.952,110.077,109.88,109.895,3354800008.0
2005-09-01 17:15:00,109.92,110.02,109.819,110.02,3407600011.0
2005-09-01 17:30:00,110.013,110.069,109.931,110.043,3633400026.0
2005-09-01 17:45:00,110.068,110.13,109.977,110.025,3988000011.0
2005-09-01 18:00:00,110.006,110.1,109.97,110.05,25082800161.0
2005-09-01 18:15:00,110.07,110.07,109.989,110.03,19021200111.0
2005-09-01 18:30:00,109.99,110.08,109.942,110.008,19950400038.0
2005-09-01 18:45:00,109.979,110.064,109.959,110.064,20723299990.0
2005-09-01 19:00:00,110.043,110.063,109.915,109.953,14999000015.0
2005-09-01 19:15:00,109.974,110.029,109.881,110.029,18051900020.0
2005-09-01 19:30:00,110.028,110.039,109.887,109.982,15768800046.0
2005-09-01 19:45:00,109.983,110.004,109.927,109.939,12836700035.0
2005-09-01 20:00:00,109.95,109.976,109.805,109.863,14399000033.0
2005-09-01 20:15:00,109.86,109.901,109.692,109.8,17672400011.0
2005-09-01 20:30:00,109.79,109.837,109.595,109.615,17608399983.0
2005-09-01 20:45:00,109.623,109.83,109.602,109.8,17581100028.0
2005-09-01 21:00:00,109.79,109.865,109.718,109.852,12151599967.0
2005-09-01 21:15:00,109.847,109.947,109.824,109.877,17415900008.0
2005-09-01 21:30:00,109.88,109.908,109.8,109.875,9355800030.0
2005-09-01 21:45:00,109.874,109.874,109.795,109.84,7094300025.0
2005-09-01 22:00:00,109.844,109.881,109.702,109.732,6443899983.0
2005-09-01 22:15:00,109.765,109.843,109.735,109.783,5711199997.0
2005-09-01 22:30:00,109.813,109.823,109.766,109.81,5754499987.0
2005-09-01 22:45:00,109.802,109.809,109.735,109.757,4842900020.0
2005-09-01 23:00:00,109.75,109.81,109.735,109.76,3694799991.0
2005-09-01 23:15:00,109.773,109.78,109.687,109.697,2967299992.0
2005-09-01 23:30:00,109.704,109.721,109.629,109.707,3475500000.0
2005-09-01 23:45:00,109.689,109.835,109.672,109.772,3518100006.0
2005-09-02 00:00:00,109.768,109.926,109.757,109.893,3817299980.0
2005-09-02 00:15:00,109.905,109.918,109.816,109.839,3413800002.0
2005-09-02 00:30:00,109.862,109.885,109.819,109.837,3546200004.0
2005-09-02 00:45:00,109.875,109.919,109.84,109.863,3718300010.0
2005-09-02 01:00:00,109.894,109.898,109.807,109.846,3766999999.0
2005-09-02 01:15:00,109.848,109.857,109.784,109.802,2968899993.0
2005-09-02 01:30:00,109.807,109.869,109.806,109.853,3304600001.0
2005-09-02 01:45:00,109.85,109.91,109.821,109.888,3758899996.0
2005-09-02 02:00:00,109.91,110.01,109.862,110.005,3583100001.0
2005-09-02 02:15:00,109.988,110.017,109.918,110.011,3522699993.0
2005-09-02 02:30:00,110.01,110.028,109.915,109.935,3742399997.0
2005-09-02 02:45:00,109.943,109.952,109.862,109.931,3555500018.0
2005-09-02 03:00:00,109.933,109.94,109.874,109.895,3404699981.0
2005-09-02 03:15:00,109.911,109.911,109.81,109.81,3199399992.0
2005-09-02 03:30:00,109.803,109.88,109.774,109.811,3669200009.0
2005-09-02 03:45:00,109.823,109.86,109.774,109.81,3562599990.0
2005-09-02 04:00:00,109.795,109.84,109.761,109.815,3288599993.0
2005-09-02 04:15:00,109.799,109.868,109.77,109.833,3891799994.0
2005-09-02 04:30:00,109.857,109.863,109.801,109.863,3469200000.0
2005-09-02 04:45:00,109.867,109.926,109.829,109.913,3051799989.0
2005-09-02 05:00:00,109.928,109.935,109.867,109.89,3018100001.0
2005-09-02 05:15:00,109.902,109.957,109.879,109.944,3301399994.0
2005-09-02 05:30:00,109.935,109.955,109.867,109.87,4051899997.0
2005-09-02 05:45:00,109.908,109.914,109.83,109.903,3956899989.0
2005-09-02 06:00:00,109.873,109.914,109.863,109.901,3490099995.0
2005-09-02 06:15:00,109.876,109.933,109.865,109.914,4214899981.0
2005-09-02 06:30:00,109.913,109.939,109.825,109.858,3816199997.0
2005-09-02 06:45:00,109.85,109.868,109.795,109.829,3826800032.0
2005-09-02 07:00:00,109.826,109.891,109.802,109.846,3505800000.0
2005-09-02 07:15:00,109.852,109.931,109.815,109.892,3443600001.0
2005-09-02 07:30:00,109.911,109.922,109.845,109.867,3629000016.0
2005-09-02 07:45:00,109.898,109.909,109.824,109.894,2980499996.0
2005-09-02 08:00:00,109.863,109.898,109.749,109.815,3077700000.0
2005-09-02 08:15:00,109.808,109.808,109.716,109.781,3383499987.0
2005-09-02 08:30:00,109.787,109.827,109.708,109.715,2775200002.0
2005-09-02 08:45:00,109.73,109.787,109.678,109.711,3859899980.0
2005-09-02 09:00:00,109.7,109.743,109.661,109.72,3193099999.0
2005-09-02 09:15:00,109.73,109.756,109.613,109.66,3382600016.0
2005-09-02 09:30:00,109.652,109.663,109.507,109.507,4193200012.0
2005-09-02 09:45:00,109.488,109.531,109.458,109.521,3239799994.0
2005-09-02 10:00:00,109.534,109.552,109.255,109.28,3668300018.0
2005-09-02 10:15:00,109.278,109.437,109.189,109.347,4686100014.0
2005-09-02 10:30:00,109.358,109.499,109.354,109.387,3349499979.0
2005-09-02 10:45:00,109.41,109.423,109.257,109.257,3757599981.0
2005-09-02 11:00:00,109.262,109.321,109.177,109.29,3512600018.0
2005-09-02 11:15:00,109.297,109.472,109.289,109.437,4042999983.0
2005-09-02 11:30:00,109.45,109.555,109.399,109.402,3095700010.0
2005-09-02 11:45:00,109.44,109.445,109.323,109.391,3717199997.0
2005-09-02 12:00:00,109.383,109.495,109.311,109.495,3491799991.0
2005-09-02 12:15:00,109.488,109.55,109.405,109.518,3081599982.0
2005-09-02 12:30:00,109.543,109.58,109.495,109.521,3229900000.0
2005-09-02 12:45:00,109.545,109.593,109.506,109.563,4432299999.0
2005-09-02 13:00:00,109.58,109.624,109.533,109.606,3873100013.0
2005-09-02 13:15:00,109.611,109.678,109.54,109.652,3858100013.0
2005-09-02 13:30:00,109.63,109.665,109.574,109.596,3822300008.0
2005-09-02 13:45:00,109.585,109.685,109.51,109.675,3504399982.0
2005-09-02 14:00:00,109.672,109.799,109.603,109.758,3713099989.0
2005-09-02 14:15:00,109.775,109.842,109.679,109.691,4025899992.0
2005-09-02 14:30:00,109.668,109.916,109.505,109.822,3673099983.0
2005-09-02 14:45:00,109.814,109.826,109.658,109.801,3650100015.0
2005-09-02 15:00:00,109.783,109.84,109.65,109.716,3212400012.0
2005-09-02 15:15:00,109.727,109.764,109.654,109.72,3699400013.0
2005-09-02 15:30:00,109.768,109.869,109.693,109.767,3626500001.0
2005-09-02 15:45:00,109.763,109.773,109.655,109.677,3531299992.0
2005-09-02 16:00:00,109.683,109.747,109.528,109.712,3109899988.0
2005-09-02 16:15:00,109.715,109.821,109.707,109.726,3460000002.0
2005-09-02 16:30:00,109.73,109.791,109.652,109.783,3774900016.0
2005-09-02 16:45:00,109.785,109.801,109.669,109.686,3662500008.0
2005-09-02 17:00:00,109.694,109.828,109.687,109.735,3258399998.0
2005-09-02 17:15:00,109.729,109.844,109.692,109.713,3352599993.0
2005-09-02 17:30:00,109.7,109.763,109.62,109.654,3677600000.0
2005-09-02 17:45:00,109.658,109.727,109.608,109.651,3903800005.0
2005-09-02 18:00:00,109.643,109.75,109.591,109.72,25226100080.0
2005-09-02 18:15:00,109.71,109.72,109.619,109.66,24660699980.0
2005-09-02 18:30:00,109.653,109.739,109.604,109.736,23855000031.0
2005-09-02 18:45:00,109.705,109.775,109.671,109.698,21015600007.0
2005-09-02 19:00:00,109.693,109.757,109.582,109.727,14493600004.0
2005-09-02 19:15:00,109.744,109.765,109.656,109.721,16680800037.0
2005-09-02 19:30:00,109.676,109.723,109.634,109.678,14300600015.0
2005-09-02 19:45:00,109.673,109.681,109.581,109.628,14414199978.0
2005-09-02 20:00:00,109.667,109.669,109.585,109.608,15152900018.0
2005-09-02 20:15:00,109.65,109.7,109.597,109.642,14341999999.0
2005-09-02 20:30:00,109.67,109.678,109.599,109.61,11345299992.0
2005-09-02 20:45:00,109.612,109.75,109.574,109.75,18365300029.0
2005-09-02 21:00:00,109.72,109.75,109.576,109.618,12352500013.0
2005-09-02 21:15:00,109.61,109.665,109.585,109.645,17632599973.0
2005-09-02 21:30:00,109.64,109.661,109.586,109.607,9875399999.0
2005-09-02 21:45:00,109.605,109.65,109.548,109.615,6963599985.0
2005-09-02 22:00:00,109.613,109.648,109.545,109.627,7480600019.0
2005-09-02 22:15:00,109.625,109.626,109.523,109.548,6152000008.0
2005-09-02 22:30:00,109.568,109.675,109.516,109.641,5919699986.0
2005-09-02 22:45:00,109.649,109.789,109.619,109.77,5754900000.0
2005-09-04 23:00:00,109.775,109.784,109.629,109.741,3862600014.0
2005-09-04 23:15:00,109.704,109.728,109.665,109.673,3981699978.0
2005-09-04 23:30:00,109.665,109.736,109.66,109.704,3474899990.0
2005-09-04 23:45:00,109.705,109.742,109.694,109.71,4022300025.0
2005-09-05 00:00:00,109.712,109.771,109.694,109.735,4442699989.0
2005-09-05 00:15:00,109.727,109.759,109.708,109.733,3715999991.0
2005-09-05 00:30:00,109.73,109.763,109.69,109.724,4000399983.0
2005-09-05 00:45:00,109.723,109.786,109.711,109.743,3524399995.0
2005-09-05 01:00:00,109.76,109.76,109.703,109.729,3638699987.0
2005-09-05 01:15:00,109.725,109.775,109.695,109.745,3650199991.0
2005-09-05 01:30:00,109.715,109.748,109.612,109.632,3484399996.0
2005-09-05 01:45:00,109.64,109.733,109.64,109.708,4193600002.0
2005-09-05 02:00:00,109.74,109.759,109.695,109.743,3656999996.0
2005-09-05 02:15:00,109.725,109.797,109.715,109.752,3129399987.0
2005-09-05 02:30:00,109.766,109.789,109.696,109.721,3442299993.0
2005-09-05 02:45:00,109.725,109.737,109.631,109.631,4178500000.0
2005-09-05 03:00:00,109.619,109.624,109.321,109.369,3696800011.0
2005-09-05 03:15:00,109.377,109.446,109.331,109.344,3526100005.0
2005-09-05 03:30:00,109.342,109.38,109.253,109.259,3337000008.0
2005-09-05 03:45:00,109.248,109.294,109.205,109.218,2910500009.0
2005-09-05 04:00:00,109.241,109.251,109.128,109.179,3289600010.0
2005-09-05 04:15:00,109.177,109.187,109.085,109.128,3670000000.0
2005-09-05 04:30:00,109.143,109.246,109.112,109.209,3379600038.0
2005-09-05 04:45:00,109.222,109.238,109.123,109.151,3812999993.0
2005-09-05 05:00:00,109.157,109.199,109.121,109.185,3883200020.0
2005-09-05 05:15:00,109.166,109.241,109.166,109.201,3864199999.0
2005-09-05 05:30:00,109.188,109.236,109.176,109.199,3770599988.0
2005-09-05 05:45:00,109.212,109.233,109.155,109.162,4048299982.0
2005-09-05 06:00:00,109.18,109.2,109.102,109.116,3360000012.0
2005-09-05 06:15:00,109.122,109.198,109.108,109.151,3747900014.0
2005-09-05 06:30:00,109.146,109.161,109.095,109.115,3622500006.0
2005-09-05 06:45:00,109.101,109.135,109.075,109.109,3097500003.0
2005-09-05 07:00:00,109.093,109.156,109.083,109.121,3448199986.0
2005-09-05 07:15:00,109.122,109.192,109.08,109.164,3398100002.0
2005-09-05 07:30:00,109.16,109.202,109.141,109.193,3000099994.0
2005-09-05 07:45:00,109.192,109.219,109.113,109.192,3224300014.0
2005-09-05 08:00:00,109.193,109.22,109.075,109.093,3717299981.0
2005-09-05 08:15:00,109.079,109.261,109.068,109.23,3437700026.0
2005-09-05 08:30:00,109.217,109.301,109.191,109.278,3730400011.0
2005-09-05 08:45:00,109.269,109.317,109.204,109.208,4060600015.0
2005-09-05 09:00:00,109.215,109.335,109.167,109.313,4025599999.0
2005-09-05 09:15:00,109.324,109.403,109.291,109.378,3110499992.0
2005-09-05 09:30:00,109.374,109.399,109.229,109.252,3528799988.0
2005-09-05 09:45:00,109.251,109.291,109.171,109.188,3143700000.0
2005-09-05 10:00:00,109.205,109.21,109.074,109.101,3489200031.0
2005-09-05 10:15:00,109.1,109.15,108.869,108.869,3842500032.0
2005-09-05 10:30:00,108.885,108.94,108.798,108.832,3789700012.0
2005-09-05 10:45:00,108.82,108.876,108.756,108.836,4235999998.0
2005-09-05 11:00:00,108.855,108.937,108.813,108.829,3648600011.0
2005-09-05 11:15:00,108.817,108.94,108.817,108.915,3958399971.0
2005-09-05 11:30:00,108.908,108.968,108.882,108.942,2933699997.0
2005-09-05 11:45:00,108.952,109.01,108.915,108.973,3910700036.0
2005-09-05 12:00:00,108.968,109.008,108.867,108.892,3824100004.0
2005-09-05 12:15:00,108.918,108.946,108.832,108.881,3321000018.0
2005-09-05 12:30:00,108.892,108.95,108.878,108.903,3324900020.0
2005-09-05 12:45:00,108.907,108.971,108.894,108.939,4692599976.0
2005-09-05 13:00:00,108.952,109.0,108.881,108.922,3784700009.0
2005-09-05 13:15:00,108.938,109.015,108.887,108.993,2975700004.0
2005-09-05 13:30:00,108.983,109.015,108.899,108.948,3933400025.0
2005-09-05 13:45:00,108.948,108.997,108.901,108.941,3353200009.0
2005-09-05 14:00:00,108.96,109.039,108.936,109.015,3703699998.0
2005-09-05 14:15:00,109.025,109.038,108.956,108.993,3644600010.0
2005-09-05 14:30:00,109.005,109.016,108.939,108.985,4063900007.0
2005-09-05 14:45:00,108.979,108.982,108.882,108.952,3718900010.0
2005-09-05 15:00:00,108.985,108.987,108.898,108.912,3895399991.0
2005-09-05 15:15:00,108.912,108.945,108.855,108.89,4431300005.0
2005-09-05 15:30:00,108.907,108.968,108.87,108.92,3858099984.0
2005-09-05 15:45:00,108.913,109.022,108.894,108.969,3561500003.0
2005-09-05 16:00:00,108.94,109.019,108.92,108.978,3753600020.0
2005-09-05 16:15:00,108.98,109.086,108.955,109.046,3739799988.0
2005-09-05 16:30:00,109.053,109.167,109.011,109.126,3267900019.0
2005-09-05 16:45:00,109.117,109.194,109.096,109.16,4018899973.0
2005-09-05 17:00:00,109.155,109.307,109.132,109.248,3768199984.0
2005-09-05 17:15:00,109.23,109.272,109.183,109.185,3480500011.0
2005-09-05 17:30:00,109.22,109.266,109.14,109.206,3777099991.0
2005-09-05 17:45:00,109.192,109.21,109.095,109.138,4149200023.0
2005-09-05 18:00:00,109.136,109.22,109.117,109.22,27581300221.0
2005-09-05 18:15:00,109.24,109.28,109.155,109.28,22172099935.0
2005-09-05 18:30:00,109.248,109.28,109.2,109.212,17375399950.0
2005-09-05 18:45:00,109.215,109.27,109.171,109.216,20743000013.0
2005-09-05 19:00:00,109.218,109.244,109.119,109.119,15217200002.0
2005-09-05 19:15:00,109.122,109.19,109.108,109.177,18316699988.0
2005-09-05 19:30:00,109.172,109.235,109.139,109.205,15588100007.0
2005-09-05 19:45:00,109.225,109.237,109.172,109.215,14083199996.0
2005-09-05 20:00:00,109.22,109.23,109.117,109.157,15098599987.0
2005-09-05 20:15:00,109.145,109.179,109.092,109.15,17943500031.0
2005-09-05 20:30:00,109.16,109.181,109.093,109.133,14571399998.0
2005-09-05 20:45:00,109.134,109.217,109.115,109.161,16794999991.0
2005-09-05 21:00:00,109.166,109.218,109.143,109.2,13608399998.0
2005-09-05 21:15:00,109.192,109.25,109.119,109.144,18469600018.0
2005-09-05 21:30:00,109.147,109.179,109.092,109.164,9644099994.0
2005-09-05 21:45:00,109.162,109.169,109.095,109.13,7192299990.0
2005-09-05 22:00:00,109.123,109.17,109.106,109.123,7167599986.0
2005-09-05 22:15:00,109.126,109.183,109.112,109.152,4771500010.0
2005-09-05 22:30:00,109.167,109.199,109.143,109.164,5937299974.0
2005-09-05 22:45:00,109.161,109.194,109.103,109.114,4919599999.0
2005-09-05 23:00:00,109.107,109.205,109.1,109.13,4456399987.0
2005-09-05 23:15:00,109.135,109.179,109.097,109.123,3130800002.0
2005-09-05 23:30:00,109.111,109.167,109.108,109.127,3165099999.0
2005-09-05 23:45:00,109.148,109.163,109.081,109.13,3685399995.0
2005-09-06 00:00:00,109.145,109.21,109.133,109.21,3662700009.0
2005-09-06 00:15:00,109.197,109.332,109.188,109.329,4265199999.0
2005-09-06 00:30:00,109.315,109.365,109.3,109.333,3769600005.0
2005-09-06 00:45:00,109.335,109.345,109.261,109.295,3919799995.0
2005-09-06 01:00:00,109.3,109.44,109.298,109.391,3625700032.0
2005-09-06 01:15:00,109.38,109.402,109.29,109.337,3786299986.0
2005-09-06 01:30:00,109.314,109.346,109.288,109.34,3491800009.0
2005-09-06 01:45:00,109.36,109.446,109.341,109.412,3581900011.0
2005-09-06 02:00:00,109.385,109.52,109.368,109.44,4210500021.0
2005-09-06 02:15:00,109.435,109.486,109.313,109.313,2953899992.0
2005-09-06 02:30:00,109.308,109.314,109.184,109.213,4127600032.0
2005-09-06 02:45:00,109.206,109.269,109.124,109.251,3021800005.0
2005-09-06 03:00:00,109.253,109.26,109.196,109.236,3419999992.0
2005-09-06 03:15:00,109.24,109.25,109.188,109.227,3303999993.0
2005-09-06 03:30:00,109.218,109.236,109.141,109.234,3460299998.0
2005-09-06 03:45:00,109.223,109.252,109.192,109.2,3712600016.0
2005-09-06 04:00:00,109.212,109.245,109.152,109.17,3909399988.0
2005-09-06 04:15:00,109.171,109.216,109.145,109.195,3555799990.0
2005-09-06 04:30:00,109.18,109.231,109.169,109.202,3270199992.0
2005-09-06 04:45:00,109.198,109.221,109.173,109.204,4156799997.0
2005-09-06 05:00:00,109.206,109.298,109.167,109.272,4000999989.0
2005-09-06 05:15:00,109.256,109.301,109.185,109.28,3540900012.0
2005-09-06 05:30:00,109.275,109.347,109.262,109.294,3704900002.0
2005-09-06 05:45:00,109.33,109.346,109.246,109.277,3840100029.0
2005-09-06 06:00:00,109.293,109.343,109.257,109.325,3471499999.0
2005-09-06 06:15:00,109.353,109.441,109.332,109.441,2858199995.0
2005-09-06 06:30:00,109.452,109.463,109.323,109.342,3347000005.0
2005-09-06 06:45:00,109.34,109.448,109.311,109.404,3594899990.0
2005-09-06 07:00:00,109.388,109.401,109.284,109.357,3896900003.0
2005-09-06 07:15:00,109.35,109.458,109.334,109.458,3895100004.0
2005-09-06 07:30:00,109.465,109.474,109.384,109.414,3646599992.0
2005-09-06 07:45:00,109.42,109.435,109.162,109.309,3896100012.0
2005-09-06 08:00:00,109.306,109.362,109.263,109.3,2952800005.0
2005-09-06 08:15:00,109.331,109.371,109.296,109.363,3308800000.0
2005-09-06 08:30:00,109.337,109.501,109.305,109.501,4030000005.0
2005-09-06 08:45:00,109.494,109.563,109.425,109.493,3927599997.0
2005-09-06 09:00:00,109.498,109.517,109.418,109.467,3316600011.0
2005-09-06 09:15:00,109.471,109.711,109.2,109.711,3107500006.0
2005-09-06 09:30:00,109.729,109.742,109.61,109.63,3980700007.0
2005-09-06 09:45:00,109.633,109.76,109.601,109.725,3423400024.0
2005-09-06 10:00:00,109.722,109.746,109.559,109.621,3770000014.0
2005-09-06 10:15:00,109.643,109.655,109.529,109.573,3499399984.0
2005-09-06 10:30:00,109.574,109.641,109.506,109.506,3372599998.0
2005-09-06 10:45:00,109.498,109.577,109.484,109.577,3579000007.0
2005-09-06 11:00:00,109.6,109.694,109.524,109.663,3665300001.0
2005-09-06 11:15:00,109.633,109.745,109.622,109.668,2603000001.0
2005-09-06 11:30:00,109.685,109.714,109.596,109.654,3522199992.0
2005-09-06 11:45:00,109.651,109.68,109.608,109.63,3816199967.0
2005-09-06 12:00:00,109.62,109.714,109.578,109.683,3210699998.0
2005-09-06 12:15:00,109.695,109.725,109.629,109.664,3551600009.0
2005-09-06 12:30:00,109.663,109.705,109.565,109.565,3564300005.0
2005-09-06 12:45:00,109.595,109.633,109.554,109.621,3412300011.0
2005-09-06 13:00:00,109.625,109.628,109.597,109.615,3071400005.0
2005-09-06 13:15:00,109.623,109.628,109.596,109.621,3194600008.0
2005-09-06 13:30:00,109.628,109.631,109.598,109.616,3510400002.0
2005-09-06 13:45:00,109.624,109.629,109.583,109.585,3403599995.0
2005-09-06 14:00:00,109.612,109.641,109.525,109.525,3628900004.0
2005-09-06 14:15:00,109.53,109.542,109.436,109.492,4296000025.0
2005-09-06 14:30:00,109.482,109.55,109.413,109.454,3580200003.0
2005-09-06 14:45:00,109.456,109.465,109.348,109.37,3546200000.0
2005-09-06 15:00:00,109.368,109.457,109.354,109.457,3476200002.0
2005-09-06 15:15:00,109.467,109.529,109.385,109.405,4006800010.0
2005-09-06 15:30:00,109.41,109.484,109.381,109.439,3980400001.0
2005-09-06 15:45:00,109.476,109.519,109.411,109.453,3881899995.0
2005-09-06 16:00:00,109.48,109.709,109.48,109.672,3613299999.0
2005-09-06 16:15:00,109.675,109.725,109.635,109.684,2986100005.0
2005-09-06 16:30:00,109.698,109.807,109.63,109.736,3545600006.0
2005-09-06 16:45:00,109.75,109.803,109.682,109.701,3430599984.0
2005-09-06 17:00:00,109.702,109.736,109.602,109.662,3837399984.0
2005-09-06 17:15:00,109.648,109.689,109.58,109.583,3597299993.0
2005-09-06 17:30:00,109.596,109.707,109.592,109.67,3284399986.0
2005-09-06 17:45:00,109.66,109.679,109.596,109.666,4200300011.0
2005-09-06 18:00:00,109.675,109.69,109.534,109.55,24126100089.0
2005-09-06 18:15:00,109.57,109.64,109.537,109.64,24238000093.0
2005-09-06 18:30:00,109.623,109.682,109.573,109.601,22329399936.0
2005-09-06 18:45:00,109.616,109.673,109.572,109.646,20921299985.0
2005-09-06 19:00:00,109.648,109.676,109.597,109.647,14228600013.0
2005-09-06 19:15:00,109.643,109.659,109.578,109.58,19519700005.0
2005-09-06 19:30:00,109.57,109.635,109.509,109.59,15128699954.0
2005-09-06 19:45:00,109.594,109.647,109.493,109.577,12872300000.0
2005-09-06 20:00:00,109.568,109.59,109.518,109.521,15535900038.0
2005-09-06 20:15:00,109.547,109.58,109.493,109.54,17655400014.0
2005-09-06 20:30:00,109.55,109.55,109.444,109.493,15912699984.0
2005-09-06 20:45:00,109.493,109.572,109.428,109.54,18357200007.0
2005-09-06 21:00:00,109.53,109.541,109.465,109.51,13739599969.0
2005-09-06 21:15:00,109.532,109.585,109.492,109.549,19304000051.0
2005-09-06 21:30:00,109.562,109.676,109.547,109.647,9791900008.0
2005-09-06 21:45:00,109.637,109.669,109.605,109.63,7482399991.0
2005-09-06 22:00:00,109.632,109.678,109.57,109.57,6657400016.0
2005-09-06 22:15:00,109.593,109.653,109.575,109.592,5671400012.0
2005-09-06 22:30:00,109.635,109.712,109.591,109.667,6658700022.0
2005-09-06 22:45:00,109.694,109.696,109.618,109.662,5145099995.0
2005-09-06 23:00:00,109.645,109.695,109.635,109.648,4091500005.0
2005-09-06 23:15:00,109.657,109.667,109.599,109.641,3819900008.0
2005-09-06 23:30:00,109.645,109.667,109.597,109.615,3421700011.0
2005-09-06 23:45:00,109.623,109.632,109.521,109.578,3972700007.0
2005-09-07 00:00:00,109.59,109.649,109.554,109.622,3569700021.0
2005-09-07 00:15:00,109.622,109.655,109.57,109.607,3717500013.0
2005-09-07 00:30:00,109.598,109.669,109.565,109.639,3804899984.0
2005-09-07 00:45:00,109.635,109.65,109.59,109.621,3517399987.0
2005-09-07 01:00:00,109.605,109.616,109.536,109.59,3133499996.0
2005-09-07 01:15:00,109.59,109.618,109.482,109.552,3972900014.0
2005-09-07 01:30:00,109.525,109.54,109.392,109.412,3923000015.0
2005-09-07 01:45:00,109.392,109.47,109.37,109.418,3930699991.0
2005-09-07 02:00:00,109.43,109.53,109.415,109.49,3581800006.0
2005-09-07 02:15:00,109.483,109.511,109.441,109.447,3048999997.0
2005-09-07 02:30:00,109.45,109.515,109.409,109.479,3799900005.0
2005-09-07 02:45:00,109.458,109.573,109.441,109.529,3595000001.0
2005-09-07 03:00:00,109.522,109.531,109.425,109.51,4190800015.0
2005-09-07 03:15:00,109.533,109.57,109.493,109.548,4002399990.0
2005-09-07 03:30:00,109.522,109.747,109.514,109.705,3335699996.0
2005-09-07 03:45:00,109.713,109.784,109.632,109.762,2946099985.0
2005-09-07 04:00:00,109.768,109.875,109.757,109.759,2860900013.0
2005-09-07 04:15:00,109.759,109.799,109.726,109.787,3916999997.0
2005-09-07 04:30:00,109.797,109.841,109.775,109.797,3454100020.0
2005-09-07 04:45:00,109.803,109.852,109.772,109.795,3378900000.0
2005-09-07 05:00:00,109.79,109.843,109.716,109.833,3506799990.0
2005-09-07 05:15:00,109.831,110.008,109.826,109.914,3550700004.0
2005-09-07 05:30:00,109.912,109.976,109.899,109.933,3820199991.0
2005-09-07 05:45:00,109.942,109.96,109.833,109.906,3550099991.0
2005-09-07 06:00:00,109.912,109.997,109.901,109.947,4050399997.0
2005-09-07 06:15:00,109.95,109.985,109.897,109.979,3684700003.0
2005-09-07 06:30:00,109.975,110.004,109.932,109.932,3649500009.0
2005-09-07 06:45:00,109.952,109.971,109.914,109.951,3574700007.0
2005-09-07 07:00:00,109.96,109.97,109.859,109.867,3617300023.0
2005-09-07 07:15:00,109.878,109.95,109.844,109.927,3787099999.0
2005-09-07 07:30:00,109.917,109.971,109.902,109.929,3247099996.0
2005-09-07 07:45:00,109.935,109.938,109.857,109.903,3559899994.0
2005-09-07 08:00:00,109.908,109.939,109.785,109.799,3883799998.0
2005-09-07 08:15:00,109.832,109.91,109.799,109.872,3836000001.0
2005-09-07 08:30:00,109.875,109.909,109.722,109.772,3528100018.0
2005-09-07 08:45:00,109.764,109.815,109.676,109.691,3886200017.0
2005-09-07 09:00:00,109.678,109.732,109.635,109.662,3529299994.0
2005-09-07 09:15:00,109.65,109.666,109.524,109.527,3445599999.0
2005-09-07 09:30:00,109.539,109.656,109.538,109.607,3453799993.0
2005-09-07 09:45:00,109.62,109.69,109.568,109.633,3778099989.0
2005-09-07 10:00:00,109.627,109.766,109.602,109.752,3869000007.0
2005-09-07 10:15:00,109.738,109.781,109.72,109.78,3545800011.0
2005-09-07 10:30:00,109.765,109.88,109.745,109.851,3278900013.0
2005-09-07 10:45:00,109.84,109.879,109.8,109.878,3517499978.0
2005-09-07 11:00:00,109.881,109.895,109.794,109.797,3764499993.0
2005-09-07 11:15:00,109.788,109.91,109.779,109.899,3148400006.0
2005-09-07 11:30:00,109.9,109.918,109.795,109.855,3571900014.0
2005-09-07 11:45:00,109.89,109.894,109.787,109.865,4305100019.0
2005-09-07 12:00:00,109.856,109.879,109.703,109.795,3833700010.0
2005-09-07 12:15:00,109.782,109.941,109.764,109.931,3424699995.0
2005-09-07 12:30:00,109.94,109.986,109.886,109.886,3138899993.0
2005-09-07 12:45:00,109.899,109.943,109.856,109.916,4269300010.0
2005-09-07 13:00:00,109.913,110.009,109.887,109.927,3509900014.0
2005-09-07 13:15:00,109.928,109.974,109.85,109.855,3642999999.0
2005-09-07 13:30:00,109.858,109.931,109.809,109.89,3909899999.0
2005-09-07 13:45:00,109.892,110.11,109.824,110.093,3686499992.0
2005-09-07 14:00:00,110.096,110.096,109.863,109.99,3035299999.0
2005-09-07 14:15:00,109.988,110.007,109.87,109.923,3609799990.0
2005-09-07 14:30:00,109.927,109.967,109.861,109.926,3235200004.0
2005-09-07 14:45:00,109.918,109.979,109.873,109.921,3145499997.0
2005-09-07 15:00:00,109.91,110.241,109.885,110.2,3557900011.0
2005-09-07 15:15:00,110.19,110.206,110.084,110.109,3776600014.0
2005-09-07 15:30:00,110.12,110.13,109.951,109.975,3780699991.0
2005-09-07 15:45:00,109.973,110.038,109.931,110.018,3063700000.0
2005-09-07 16:00:00,110.034,110.145,110.03,110.14,3485200020.0
2005-09-07 16:15:00,110.143,110.186,110.053,110.078,3901000026.0
2005-09-07 16:30:00,110.078,110.115,109.973,109.978,3668400015.0
2005-09-07 16:45:00,109.99,110.115,109.974,110.08,3713699982.0
2005-09-07 17:00:00,110.09,110.161,110.051,110.061,3859199994.0
2005-09-07 17:15:00,110.032,110.13,110.032,110.098,3190299995.0
2005-09-07 17:30:00,110.111,110.184,110.076,110.166,3004200011.0
2005-09-07 17:45:00,110.158,110.163,109.98,109.998,3028699999.0
2005-09-07 18:00:00,109.997,110.05,109.95,109.99,25893000001.0
2005-09-07 18:15:00,110.0,110.07,109.97,110.04,26171700100.0
2005-09-07 18:30:00,110.035,110.102,110.014,110.058,18769899995.0
2005-09-07 18:45:00,110.074,110.125,110.03,110.091,20299599971.0
2005-09-07 19:00:00,110.092,110.116,110.006,110.039,15638599998.0
2005-09-07 19:15:00,110.044,110.081,109.972,110.063,15075799973.0
2005-09-07 19:30:00,110.057,110.114,110.031,110.036,15864899980.0
2005-09-07 19:45:00,110.033,110.13,110.004,110.091,13943000016.0
2005-09-07 20:00:00,110.082,110.187,110.051,110.131,14892099988.0
2005-09-07 20:15:00,110.138,110.237,110.135,110.19,16616900034.0
2005-09-07 20:30:00,110.2,110.258,110.2,110.207,17781600057.0
2005-09-07 20:45:00,110.208,110.271,110.175,110.21,18783900059.0
2005-09-07 21:00:00,110.197,110.213,110.056,110.056,13780900050.0
2005-09-07 21:15:00,110.049,110.103,110.012,110.012,18246700011.0
2005-09-07 21:30:00,110.019,110.08,110.008,110.072,9360100030.0
2005-09-07 21:45:00,110.075,110.088,109.971,110.02,7739999975.0
2005-09-07 22:00:00,110.027,110.061,109.972,110.014,6854000000.0
2005-09-07 22:15:00,110.013,110.083,110.003,110.06,4994699988.0
2005-09-07 22:30:00,110.074,110.103,110.045,110.078,6560400023.0
2005-09-07 22:45:00,110.078,110.119,110.037,110.08,4826199996.0
2005-09-07 23:00:00,110.093,110.116,110.034,110.08,4692800006.0
2005-09-07 23:15:00,110.051,110.081,109.995,110.026,3170100012.0
2005-09-07 23:30:00,110.032,110.091,109.995,110.069,3410499992.0
2005-09-07 23:45:00,110.061,110.074,110.002,110.019,3196699999.0
2005-09-08 00:00:00,110.03,110.116,110.027,110.088,3720400003.0
2005-09-08 00:15:00,110.088,110.146,110.076,110.116,3903699997.0
2005-09-08 00:30:00,110.093,110.139,110.065,110.126,3922000022.0
2005-09-08 00:45:00,110.138,110.146,110.003,110.037,3511800017.0
2005-09-08 01:00:00,110.019,110.058,109.945,110.026,3343400006.0
2005-09-08 01:15:00,110.038,110.154,110.005,110.139,3839999994.0
2005-09-08 01:30:00,110.129,110.139,110.035,110.035,3247800007.0
2005-09-08 01:45:00,110.035,110.11,109.997,110.06,3855799984.0
2005-09-08 02:00:00,110.057,110.11,110.027,110.09,3844400013.0
2005-09-08 02:15:00,110.105,110.186,110.058,110.179,3392899998.0
2005-09-08 02:30:00,110.188,110.21,110.096,110.177,3370200029.0
2005-09-08 02:45:00,110.157,110.326,110.144,110.32,3502000005.0
2005-09-08 03:00:00,110.287,110.353,110.239,110.294,3437799999.0
2005-09-08 03:15:00,110.318,110.325,110.214,110.238,2933199994.0
2005-09-08 03:30:00,110.22,110.255,110.16,110.212,3584199994.0
2005-09-08 03:45:00,110.225,110.329,110.204,110.248,3029699983.0
2005-09-08 04:00:00,110.265,110.275,110.191,110.22,3713100008.0
2005-09-08 04:15:00,110.22,110.244,110.129,110.195,4013899989.0
2005-09-08 04:30:00,110.195,110.217,110.094,110.099,3504100010.0
2005-09-08 04:45:00,110.1,110.129,110.049,110.082,3472200005.0
2005-09-08 05:00:00,110.115,110.147,110.078,110.122,3690100000.0
2005-09-08 05:15:00,110.128,110.171,110.081,110.171,4097900008.0
2005-09-08 05:30:00,110.156,110.162,110.086,110.133,3635400016.0
2005-09-08 05:45:00,110.15,110.172,110.1,110.156,4106200014.0
2005-09-08 06:00:00,110.137,110.175,110.121,110.152,3738499993.0
2005-09-08 06:15:00,110.128,110.178,110.111,110.134,3326300018.0
2005-09-08 06:30:00,110.118,110.167,110.082,110.155,3384000010.0
2005-09-08 06:45:00,110.15,110.18,110.081,110.154,3329700008.0
2005-09-08 07:00:00,110.177,110.211,110.108,110.174,3447599992.0
2005-09-08 07:15:00,110.163,110.211,110.136,110.164,3430100007.0
2005-09-08 07:30:00,110.185,110.209,110.136,110.192,3644900001.0
2005-09-08 07:45:00,110.19,110.279,110.152,110.269,3758899998.0
2005-09-08 08:00:00,110.278,110.29,110.192,110.235,3632800006.0
2005-09-08 08:15:00,110.201,110.27,110.198,110.25,3303800004.0
2005-09-08 08:30:00,110.257,110.269,110.198,110.222,4042600010.0
2005-09-08 08:45:00,110.211,110.235,110.114,110.157,3983099977.0
2005-09-08 09:00:00,110.171,110.217,110.133,110.206,3729700018.0
2005-09-08 09:15:00,110.204,110.294,110.18,110.242,3369100008.0
2005-09-08 09:30:00,110.235,110.311,110.196,110.201,4142500011.0
2005-09-08 09:45:00,110.257,110.366,110.257,110.313,3786600007.0
2005-09-08 10:00:00,110.308,110.367,110.277,110.352,4006500004.0
2005-09-08 10:15:00,110.351,110.46,110.324,110.442,3930800001.0
2005-09-08 10:30:00,110.435,110.461,110.376,110.415,3816100011.0
2005-09-08 10:45:00,110.42,110.448,110.389,110.403,3695099998.0
2005-09-08 11:00:00,110.398,110.45,110.355,110.395,4103100007.0
2005-09-08 11:15:00,110.432,110.446,110.375,110.437,2529900002.0
2005-09-08 11:30:00,110.42,110.448,110.377,110.428,3647000015.0
2005-09-08 11:45:00,110.442,110.505,110.375,110.401,3635800011.0
2005-09-08 12:00:00,110.412,110.535,110.37,110.528,3230400000.0
2005-09-08 12:15:00,110.525,110.525,110.427,110.484,3795300012.0
2005-09-08 12:30:00,110.488,110.548,110.417,110.529,3238599987.0
2005-09-08 12:45:00,110.545,110.587,110.495,110.56,3734399994.0
2005-09-08 13:00:00,110.545,110.545,110.384,110.45,2942900006.0
2005-09-08 13:15:00,110.454,110.49,110.402,110.465,3001400007.0
2005-09-08 13:30:00,110.455,110.49,110.408,110.423,3862599998.0
2005-09-08 13:45:00,110.47,110.486,110.397,110.454,4227300010.0
2005-09-08 14:00:00,110.447,110.486,110.401,110.401,3100300030.0
2005-09-08 14:15:00,110.438,110.506,110.391,110.44,3398400002.0
2005-09-08 14:30:00,110.432,110.437,110.296,110.333,3254100018.0
2005-09-08 14:45:00,110.322,110.338,110.257,110.271,3646899993.0
2005-09-08 15:00:00,110.264,110.357,110.237,110.357,2939100001.0
2005-09-08 15:15:00,110.346,110.416,110.321,110.384,3304200011.0
2005-09-08 15:30:00,110.393,110.414,110.339,110.363,3509399982.0
2005-09-08 15:45:00,110.361,110.388,110.306,110.388,4069500009.0
2005-09-08 16:00:00,110.354,110.519,110.327,110.493,2770299991.0
2005-09-08 16:15:00,110.492,110.554,110.386,110.526,3014699990.0
2005-09-08 16:30:00,110.525,110.588,110.472,110.522,3324700001.0
2005-09-08 16:45:00,110.513,110.537,110.437,110.474,3663600009.0
2005-09-08 17:00:00,110.491,110.603,110.453,110.553,3611700007.0
2005-09-08 17:15:00,110.545,110.571,110.401,110.448,3178900004.0
2005-09-08 17:30:00,110.458,110.526,110.409,110.5,3780499993.0
2005-09-08 17:45:00,110.505,110.513,110.409,110.437,3676300001.0
2005-09-08 18:00:00,110.431,110.47,110.388,110.46,26829100051.0
2005-09-08 18:15:00,110.47,110.47,110.396,110.44,26306600061.0
2005-09-08 18:30:00,110.397,110.47,110.365,110.448,20675799944.0
2005-09-08 18:45:00,110.448,110.551,110.367,110.467,21105800070.0
2005-09-08 19:00:00,110.469,110.559,110.4,110.534,14454800057.0
2005-09-08 19:15:00,110.503,110.548,110.461,110.503,19430199984.0
2005-09-08 19:30:00,110.503,110.537,110.446,110.533,14512699959.0
2005-09-08 19:45:00,110.499,110.564,110.463,110.505,13713899988.0
2005-09-08 20:00:00,110.532,110.57,110.488,110.533,14939099993.0
2005-09-08 20:15:00,110.533,110.557,110.482,110.52,14609699965.0
2005-09-08 20:30:00,110.517,110.537,110.466,110.53,13668000022.0
2005-09-08 20:45:00,110.506,110.556,110.458,110.51,17259799989.0
2005-09-08 21:00:00,110.52,110.57,110.447,110.501,12589800000.0
2005-09-08 21:15:00,110.525,110.537,110.467,110.512,18450899958.0
2005-09-08 21:30:00,110.508,110.531,110.366,110.505,10010200020.0
2005-09-08 21:45:00,110.507,110.54,110.436,110.469,8006500017.0
2005-09-08 22:00:00,110.489,110.507,110.443,110.473,7498299979.0
2005-09-08 22:15:00,110.456,110.497,110.437,110.476,5514799996.0
2005-09-08 22:30:00,110.485,110.502,110.444,110.487,5937200021.0
2005-09-08 22:45:00,110.482,110.512,110.441,110.451,5422600006.0
2005-09-08 23:00:00,110.443,110.529,110.443,110.492,4187400017.0
2005-09-08 23:15:00,110.497,110.507,110.445,110.481,2982699993.0
2005-09-08 23:30:00,110.483,110.509,110.463,110.474,3624900018.0
2005-09-08 23:45:00,110.472,110.516,110.45,110.488,3756500006.0
2005-09-09 00:00:00,110.486,110.513,110.464,110.509,3638400012.0
2005-09-09 00:15:00,110.497,110.538,110.47,110.527,3870100013.0
2005-09-09 00:30:00,110.528,110.546,110.461,110.514,3735199982.0
2005-09-09 00:45:00,110.51,110.531,110.482,110.519,3769500006.0
2005-09-09 01:00:00,110.517,110.548,110.488,110.511,3265299995.0
2005-09-09 01:15:00,110.517,110.521,110.459,110.488,3938799986.0
2005-09-09 01:30:00,110.47,110.5,110.435,110.463,3459099996.0
2005-09-09 01:45:00,110.468,110.468,110.397,110.397,4321500002.0
2005-09-09 02:00:00,110.438,110.566,110.401,110.509,3360799991.0
2005-09-09 02:15:00,110.498,110.667,110.463,110.628,3227600005.0
2005-09-09 02:30:00,110.639,110.686,110.609,110.667,3411600007.0
2005-09-09 02:45:00,110.665,110.718,110.62,110.627,3767200005.0
2005-09-09 03:00:00,110.67,110.734,110.608,110.641,3638199992.0
2005-09-09 03:15:00,110.668,110.669,110.537,110.591,3285100002.0
2005-09-09 03:30:00,110.58,110.59,110.486,110.545,3534700002.0
2005-09-09 03:45:00,110.505,110.543,110.426,110.503,3876699987.0
2005-09-09 04:00:00,110.538,110.538,110.335,110.422,3192000009.0
2005-09-09 04:15:00,110.427,110.46,110.385,110.401,3451000010.0
2005-09-09 04:30:00,110.375,110.472,110.375,110.408,3293099995.0
2005-09-09 04:45:00,110.4,110.477,110.373,110.466,3459799979.0
2005-09-09 05:00:00,110.463,110.48,110.4,110.443,3785699998.0
2005-09-09 05:15:00,110.436,110.529,110.412,110.524,3408899992.0
2005-09-09 05:30:00,110.515,110.525,110.447,110.506,3432700015.0
2005-09-09 05:45:00,110.508,110.553,110.462,110.553,3675600010.0
2005-09-09 06:00:00,110.56,110.585,110.517,110.544,3392199994.0
2005-09-09 06:15:00,110.555,110.584,110.498,110.547,3107600010.0
2005-09-09 06:30:00,110.547,110.617,110.546,110.578,3619099992.0
2005-09-09 06:45:00,110.578,110.632,110.521,110.599,3306800007.0
2005-09-09 07:00:00,110.612,110.635,110.546,110.576,3592999991.0
2005-09-09 07:15:00,110.588,110.629,110.571,110.608,3567599992.0
2005-09-09 07:30:00,110.605,110.624,110.53,110.574,3126200002.0
2005-09-09 07:45:00,110.553,110.601,110.521,110.555,4019199996.0
2005-09-09 08:00:00,110.556,110.556,110.454,110.469,3048100004.0
2005-09-09 08:15:00,110.477,110.535,110.41,110.528,4107200016.0
2005-09-09 08:30:00,110.53,110.539,110.372,110.487,4028900004.0
2005-09-09 08:45:00,110.468,110.53,110.418,110.521,4087300022.0
2005-09-09 09:00:00,110.513,110.552,110.41,110.414,3181399996.0
2005-09-09 09:15:00,110.437,110.48,110.396,110.427,3204900005.0
2005-09-09 09:30:00,110.454,110.482,110.4,110.414,2875799991.0
2005-09-09 09:45:00,110.45,110.54,110.408,110.478,3028800012.0
2005-09-09 10:00:00,110.453,110.551,110.437,110.546,3196700013.0
2005-09-09 10:15:00,110.55,110.614,110.502,110.603,3949099995.0
2005-09-09 10:30:00,110.598,110.633,110.548,110.578,3633499998.0
2005-09-09 10:45:00,110.576,110.682,110.565,110.678,3494200011.0
2005-09-09 11:00:00,110.688,110.688,110.559,110.601,3769299987.0
2005-09-09 11:15:00,110.602,110.622,110.543,110.62,3900399997.0
2005-09-09 11:30:00,110.6,110.67,110.586,110.654,3378000008.0
2005-09-09 11:45:00,110.648,110.679,110.55,110.566,3383699991.0
2005-09-09 12:00:00,110.582,110.6,110.503,110.586,3736899975.0
2005-09-09 12:15:00,110.592,110.604,110.523,110.536,4375799991.0
2005-09-09 12:30:00,110.534,110.542,110.478,110.492,3456599994.0
2005-09-09 12:45:00,110.528,110.584,110.48,110.576,3603900017.0
2005-09-09 13:00:00,110.575,110.588,110.494,110.524,4007200003.0
2005-09-09 13:15:00,110.524,110.623,110.507,110.545,4043700013.0
2005-09-09 13:30:00,110.53,110.557,110.464,110.529,4253299994.0
2005-09-09 13:45:00,110.53,110.568,110.384,110.391,3274400015.0
2005-09-09 14:00:00,110.407,110.418,110.034,110.034,3290899986.0
2005-09-09 14:15:00,110.03,110.148,110.026,110.055,4085999983.0
2005-09-09 14:30:00,110.041,110.056,109.908,109.92,3417399989.0
2005-09-09 14:45:00,109.9,109.911,109.792,109.848,2655100004.0
2005-09-09 15:00:00,109.862,109.873,109.802,109.842,3876199972.0
2005-09-09 15:15:00,109.849,109.974,109.799,109.974,3741699997.0
2005-09-09 15:30:00,109.988,109.99,109.886,109.92,3216900005.0
2005-09-09 15:45:00,109.925,109.986,109.882,109.974,3442900005.0
2005-09-09 16:00:00,109.979,109.989,109.863,109.886,2840300004.0
2005-09-09 16:15:00,109.89,109.893,109.682,109.708,3327500016.0
2005-09-09 16:30:00,109.703,109.709,109.57,109.587,3800600003.0
2005-09-09 16:45:00,109.587,109.635,109.52,109.545,3306200004.0
2005-09-09 17:00:00,109.549,109.611,109.501,109.531,3507499986.0
2005-09-09 17:15:00,109.523,109.575,109.472,109.511,3503499994.0
2005-09-09 17:30:00,109.516,109.682,109.504,109.645,3346599993.0
2005-09-09 17:45:00,109.666,109.744,109.612,109.659,3403500010.0
2005-09-09 18:00:00,109.665,109.76,109.643,109.75,20560300089.0
2005-09-09 18:15:00,109.74,109.8,109.68,109.8,27597499949.0
2005-09-09 18:30:00,109.785,109.785,109.696,109.734,24559800022.0
2005-09-09 18:45:00,109.728,109.817,109.698,109.806,21013899979.0
2005-09-09 19:00:00,109.787,109.852,109.727,109.74,15033800033.0
2005-09-09 19:15:00,109.74,109.826,109.711,109.807,18436000034.0
2005-09-09 19:30:00,109.8,109.857,109.745,109.817,14368100006.0
2005-09-09 19:45:00,109.807,109.85,109.769,109.787,13129399992.0
2005-09-09 20:00:00,109.814,109.831,109.717,109.764,15527099987.0
2005-09-09 20:15:00,109.772,109.796,109.729,109.79,16712300073.0
2005-09-09 20:30:00,109.779,109.828,109.754,109.795,14286100049.0
2005-09-09 20:45:00,109.787,109.811,109.739,109.8,16781100006.0
2005-09-09 21:00:00,109.809,109.845,109.742,109.778,12933400048.0
2005-09-09 21:15:00,109.792,109.828,109.759,109.759,17395299995.0
2005-09-09 21:30:00,109.765,109.817,109.744,109.776,9232999985.0
2005-09-09 21:45:00,109.755,109.775,109.676,109.695,7596199975.0
2005-09-09 22:00:00,109.679,109.715,109.645,109.678,6734200012.0
2005-09-09 22:15:00,109.657,109.693,109.602,109.649,5639800018.0
2005-09-09 22:30:00,109.659,109.704,109.619,109.638,6079700029.0
2005-09-09 22:45:00,109.66,109.702,109.614,109.655,4929700001.0
2005-09-11 23:00:00,109.598,109.598,108.998,109.093,3947199979.0
2005-09-11 23:15:00,109.093,109.214,109.062,109.14,3926300027.0
2005-09-11 23:30:00,109.145,109.439,109.14,109.171,4065500004.0
2005-09-11 23:45:00,109.172,109.213,109.105,109.159,3611000022.0
2005-09-12 00:00:00,109.171,109.266,109.166,109.251,3311599989.0
2005-09-12 00:15:00,109.243,109.313,109.209,109.277,3610399989.0
2005-09-12 00:30:00,109.3,109.366,109.272,109.286,4164700001.0
2005-09-12 00:45:00,109.29,109.327,109.259,109.289,3546099981.0
2005-09-12 01:00:00,109.289,109.311,109.197,109.2,3347199990.0
2005-09-12 01:15:00,109.198,109.265,109.15,109.257,3021299996.0
2005-09-12 01:30:00,109.254,109.297,109.173,109.291,3722099989.0
2005-09-12 01:45:00,109.291,109.296,109.151,109.169,3729600012.0
2005-09-12 02:00:00,109.175,109.339,109.175,109.326,3198999986.0
2005-09-12 02:15:00,109.325,109.474,109.325,109.417,3129000002.0
2005-09-12 02:30:00,109.408,109.445,109.357,109.43,3518799976.0
2005-09-12 02:45:00,109.417,109.479,109.405,109.446,3768300017.0
2005-09-12 03:00:00,109.468,109.53,109.343,109.37,3313499998.0
2005-09-12 03:15:00,109.38,109.434,109.346,109.358,3416199986.0
2005-09-12 03:30:00,109.355,109.406,109.34,109.372,4283000001.0
2005-09-12 03:45:00,109.38,109.432,109.355,109.404,3315000011.0
2005-09-12 04:00:00,109.42,109.496,109.404,109.488,4194000010.0
2005-09-12 04:15:00,109.48,109.637,109.209,109.547,3335600015.0
2005-09-12 04:30:00,109.587,109.624,109.253,109.549,3292399997.0
2005-09-12 04:45:00,109.57,109.668,109.545,109.62,3990900034.0
2005-09-12 05:00:00,109.625,109.685,109.613,109.629,3754199979.0
2005-09-12 05:15:00,109.627,109.677,109.568,109.606,3302699998.0
2005-09-12 05:30:00,109.573,109.664,109.546,109.643,3631200012.0
2005-09-12 05:45:00,109.618,109.689,109.599,109.674,3734299981.0
2005-09-12 06:00:00,109.643,109.693,109.629,109.671,3893800021.0
2005-09-12 06:15:00,109.665,109.698,109.505,109.507,3629099994.0
2005-09-12 06:30:00,109.53,109.624,109.522,109.565,3497400001.0
2005-09-12 06:45:00,109.559,109.587,109.493,109.529,4003899989.0
2005-09-12 07:00:00,109.496,109.594,109.496,109.578,3671400000.0
2005-09-12 07:15:00,109.6,109.634,109.545,109.566,4140600005.0
2005-09-12 07:30:00,109.562,109.601,109.538,109.56,3131300000.0
2005-09-12 07:45:00,109.553,109.606,109.53,109.597,3780399999.0
2005-09-12 08:00:00,109.575,109.729,109.575,109.651,3622700009.0
2005-09-12 08:15:00,109.647,109.66,109.28,109.606,3607000015.0
2005-09-12 08:30:00,109.621,109.737,109.614,109.69,3783599992.0
2005-09-12 08:45:00,109.695,109.772,109.686,109.752,4097900007.0
2005-09-12 09:00:00,109.748,109.939,109.736,109.888,4203799996.0
2005-09-12 09:15:00,109.895,109.963,109.821,109.954,3050199998.0
2005-09-12 09:30:00,109.953,109.964,109.76,109.768,3849500012.0
2005-09-12 09:45:00,109.775,109.801,109.722,109.777,3473399988.0
2005-09-12 10:00:00,109.75,109.82,109.743,109.801,3748100003.0
2005-09-12 10:15:00,109.792,109.875,109.774,109.845,3883900018.0
2005-09-12 10:30:00,109.859,109.878,109.775,109.807,3817399992.0
2005-09-12 10:45:00,109.793,109.81,109.721,109.763,3371100009.0
2005-09-12 11:00:00,109.77,109.846,109.765,109.815,3490700015.0
2005-09-12 11:15:00,109.81,109.825,109.711,109.726,3415300004.0
2005-09-12 11:30:00,109.707,109.759,109.678,109.708,3513400008.0
2005-09-12 11:45:00,109.715,109.815,109.696,109.769,4344800018.0
2005-09-12 12:00:00,109.788,109.821,109.755,109.771,3647599995.0
2005-09-12 12:15:00,109.783,109.818,109.746,109.791,3789299998.0
2005-09-12 12:30:00,109.756,109.885,109.748,109.872,4011600035.0
2005-09-12 12:45:00,109.898,109.943,109.86,109.915,4823000012.0
2005-09-12 13:00:00,109.933,109.943,109.811,109.863,3764799990.0
2005-09-12 13:15:00,109.857,109.912,109.81,109.815,3334999998.0
2005-09-12 13:30:00,109.812,109.888,109.773,109.869,3410599975.0
2005-09-12 13:45:00,109.858,109.903,109.805,109.868,3763400003.0
2005-09-12 14:00:00,109.852,109.871,109.752,109.777,3161600011.0
2005-09-12 14:15:00,109.78,109.861,109.729,109.772,3874800010.0
2005-09-12 14:30:00,109.772,109.79,109.697,109.708,3890099982.0
2005-09-12 14:45:00,109.712,109.943,109.71,109.865,3875600000.0
2005-09-12 15:00:00,109.873,109.896,109.766,109.781,3440400006.0
2005-09-12 15:15:00,109.777,109.85,109.755,109.78,3302099982.0
2005-09-12 15:30:00,109.77,109.915,109.733,109.91,3027699978.0
2005-09-12 15:45:00,109.92,109.921,109.768,109.804,3555600005.0
2005-09-12 16:00:00,109.813,109.834,109.763,109.766,4379899983.0
2005-09-12 16:15:00,109.789,109.894,109.771,109.875,3829300000.0
2005-09-12 16:30:00,109.862,109.95,109.834,109.939,3909700005.0
2005-09-12 16:45:00,109.951,109.965,109.8,109.812,3864900007.0
2005-09-12 17:00:00,109.814,109.859,109.805,109.854,3575199990.0
2005-09-12 17:15:00,109.863,109.896,109.815,109.865,3557500012.0
2005-09-12 17:30:00,109.86,109.908,109.805,109.853,3773500010.0
2005-09-12 17:45:00,109.855,109.953,109.837,109.881,4261400019.0
2005-09-12 18:00:00,109.898,109.915,109.86,109.89,27137500032.0
2005-09-12 18:15:00,109.9,109.928,109.85,109.89,25852800176.0
2005-09-12 18:30:00,109.908,110.239,109.851,110.239,23183900120.0
2005-09-12 18:45:00,110.236,110.236,110.089,110.159,21072900016.0
2005-09-12 19:00:00,110.159,110.199,110.139,110.177,14840699996.0
2005-09-12 19:15:00,110.172,110.21,110.138,110.155,16304200012.0
2005-09-12 19:30:00,110.157,110.206,110.133,110.163,14970099971.0
2005-09-12 19:45:00,110.165,110.213,110.149,110.168,13861500007.0
2005-09-12 20:00:00,110.188,110.217,110.092,110.125,15611400026.0
2005-09-12 20:15:00,110.119,110.18,110.097,110.16,15584899986.0
2005-09-12 20:30:00,110.15,110.291,110.141,110.216,16669499961.0
2005-09-12 20:45:00,110.238,110.257,110.197,110.24,19423900004.0
2005-09-12 21:00:00,110.23,110.272,110.161,110.186,14109000021.0
2005-09-12 21:15:00,110.199,110.283,110.163,110.241,17730099986.0
2005-09-12 21:30:00,110.242,110.296,110.181,110.207,9301000028.0
2005-09-12 21:45:00,110.209,110.265,110.18,110.248,6807599985.0
2005-09-12 22:00:00,110.242,110.329,110.223,110.281,7194399984.0
2005-09-12 22:15:00,110.286,110.326,110.261,110.287,5231100008.0
2005-09-12 22:30:00,110.28,110.339,110.274,110.324,5741299990.0
2005-09-12 22:45:00,110.323,110.38,110.292,110.326,5233400032.0
2005-09-12 23:00:00,110.34,110.381,110.317,110.367,4102899985.0
2005-09-12 23:15:00,110.372,110.399,110.339,110.353,3800000012.0
2005-09-12 23:30:00,110.371,110.386,110.337,110.356,3774200016.0
2005-09-12 23:45:00,110.344,110.387,110.334,110.334,3709099996.0
2005-09-13 00:00:00,110.348,110.366,110.295,110.307,3537700017.0
2005-09-13 00:15:00,110.327,110.37,110.278,110.284,3659899999.0
2005-09-13 00:30:00,110.282,110.326,110.223,110.231,4202699989.0
2005-09-13 00:45:00,110.227,110.267,110.199,110.234,3343499999.0
2005-09-13 01:00:00,110.243,110.3,110.214,110.249,3364600005.0
2005-09-13 01:15:00,110.258,110.277,110.201,110.26,3631300003.0
2005-09-13 01:30:00,110.262,110.296,110.149,110.163,3565099987.0
2005-09-13 01:45:00,110.162,110.218,110.118,110.17,3533800004.0
2005-09-13 02:00:00,110.18,110.234,110.114,110.229,3685199994.0
2005-09-13 02:15:00,110.24,110.296,110.226,110.266,2925999976.0
2005-09-13 02:30:00,110.261,110.368,110.227,110.354,3878700007.0
2005-09-13 02:45:00,110.33,110.403,110.316,110.376,3740400013.0
2005-09-13 03:00:00,110.363,110.4,110.29,110.296,3655200014.0
2005-09-13 03:15:00,110.3,110.317,110.198,110.227,3499600010.0
2005-09-13 03:30:00,110.222,110.241,110.193,110.228,3777399998.0
2005-09-13 03:45:00,110.236,110.32,110.221,110.223,3260800010.0
2005-09-13 04:00:00,110.244,110.321,110.228,110.318,3673399989.0
2005-09-13 04:15:00,110.31,110.344,110.242,110.274,3687300005.0
2005-09-13 04:30:00,110.275,110.344,110.236,110.31,3441500000.0
2005-09-13 04:45:00,110.315,110.324,110.269,110.282,3929800005.0
2005-09-13 05:00:00,110.307,110.307,110.206,110.22,3298999999.0
2005-09-13 05:15:00,110.228,110.287,110.209,110.256,3525100008.0
2005-09-13 05:30:00,110.26,110.308,110.251,110.278,4295199998.0
2005-09-13 05:45:00,110.283,110.316,110.247,110.247,3571000011.0
2005-09-13 06:00:00,110.242,110.304,110.23,110.23,3791400003.0
2005-09-13 06:15:00,110.247,110.285,110.232,110.256,3391499986.0
2005-09-13 06:30:00,110.25,110.283,110.208,110.241,3959600014.0
2005-09-13 06:45:00,110.26,110.31,110.235,110.274,3220500032.0
2005-09-13 07:00:00,110.302,110.323,110.262,110.293,3734000000.0
2005-09-13 07:15:00,110.288,110.324,110.265,110.318,3819499979.0
2005-09-13 07:30:00,110.309,110.331,110.273,110.297,3925199995.0
2005-09-13 07:45:00,110.31,110.384,110.288,110.327,3328299994.0
2005-09-13 08:00:00,110.34,110.501,110.305,110.501,3195499989.0
2005-09-13 08:15:00,110.495,110.551,110.408,110.5,3182499984.0
2005-09-13 08:30:00,110.505,110.545,110.455,110.512,3361999994.0
2005-09-13 08:45:00,110.539,110.574,110.505,110.549,4220300011.0
2005-09-13 09:00:00,110.572,110.652,110.509,110.606,4015099994.0
2005-09-13 09:15:00,110.593,110.623,110.546,110.552,3550099993.0
2005-09-13 09:30:00,110.559,110.57,110.45,110.508,2815600006.0
2005-09-13 09:45:00,110.497,110.528,110.405,110.496,3054800010.0
2005-09-13 10:00:00,110.51,110.535,110.437,110.526,3857500006.0
2005-09-13 10:15:00,110.51,110.598,110.493,110.586,3920699985.0
2005-09-13 10:30:00,110.616,110.78,110.575,110.7,3082300002.0
2005-09-13 10:45:00,110.693,110.865,110.671,110.853,3381800007.0
2005-09-13 11:00:00,110.85,110.884,110.714,110.751,3832800006.0
2005-09-13 11:15:00,110.745,110.788,110.697,110.727,3489499993.0
2005-09-13 11:30:00,110.748,110.847,110.708,110.817,3215299987.0
2005-09-13 11:45:00,110.812,110.876,110.78,110.876,3502299992.0
2005-09-13 12:00:00,110.88,110.9,110.754,110.758,3617999995.0
2005-09-13 12:15:00,110.777,110.899,110.751,110.874,3944899998.0
2005-09-13 12:30:00,110.877,110.91,110.808,110.846,3453800014.0
2005-09-13 12:45:00,110.868,110.923,110.826,110.916,4190199985.0
2005-09-13 13:00:00,110.908,110.962,110.891,110.923,3671399981.0
2005-09-13 13:15:00,110.932,110.951,110.852,110.946,3628899994.0
2005-09-13 13:30:00,110.932,110.974,110.869,110.872,4326599983.0
2005-09-13 13:45:00,110.855,110.89,110.79,110.823,3402600001.0
2005-09-13 14:00:00,110.833,110.964,110.825,110.897,3658800004.0
2005-09-13 14:15:00,110.895,110.938,110.803,110.823,3744000011.0
2005-09-13 14:30:00,110.797,111.021,110.796,110.884,3243000005.0
2005-09-13 14:45:00,110.863,110.863,110.582,110.588,3622299985.0
2005-09-13 15:00:00,110.595,110.745,110.595,110.745,3756899988.0
2005-09-13 15:15:00,110.735,110.84,110.72,110.76,3571800001.0
2005-09-13 15:30:00,110.797,110.83,110.729,110.784,3258999981.0
2005-09-13 15:45:00,110.773,110.828,110.738,110.802,3347799991.0
2005-09-13 16:00:00,110.818,110.824,110.686,110.701,3468799991.0
2005-09-13 16:15:00,110.703,110.79,110.697,110.697,3435800005.0
2005-09-13 16:30:00,110.689,110.768,110.689,110.768,3746200006.0
2005-09-13 16:45:00,110.771,110.794,110.705,110.781,3458499999.0
2005-09-13 17:00:00,110.78,110.812,110.755,110.772,3415800006.0
2005-09-13 17:15:00,110.755,110.883,110.75,110.866,4062600007.0
2005-09-13 17:30:00,110.841,110.915,110.716,110.823,3541600000.0
2005-09-13 17:45:00,110.809,110.868,110.754,110.866,3359499987.0
2005-09-13 18:00:00,110.855,110.89,110.736,110.78,27483100029.0
2005-09-13 18:15:00,110.77,110.828,110.714,110.76,24254900078.0
2005-09-13 18:30:00,110.733,110.797,110.637,110.76,21856900120.0
2005-09-13 18:45:00,110.776,110.781,110.705,110.757,18949400095.0
2005-09-13 19:00:00,110.733,110.812,110.721,110.777,13725699955.0
2005-09-13 19:15:00,110.782,110.841,110.763,110.795,19301099919.0
2005-09-13 19:30:00,110.791,110.804,110.723,110.79,14648300010.0
2005-09-13 19:45:00,110.789,110.805,110.682,110.725,14490099979.0
2005-09-13 20:00:00,110.718,110.766,110.649,110.702,14791500030.0
2005-09-13 20:15:00,110.695,110.729,110.658,110.696,17624499994.0
2005-09-13 20:30:00,110.71,110.73,110.68,110.695,18318700028.0
2005-09-13 20:45:00,110.697,110.72,110.624,110.624,18713399951.0
2005-09-13 21:00:00,110.61,110.681,110.606,110.623,12271800043.0
2005-09-13 21:15:00,110.63,110.661,110.595,110.617,17526399949.0
2005-09-13 21:30:00,110.621,110.669,110.607,110.645,9217699987.0
2005-09-13 21:45:00,110.658,110.677,110.603,110.641,7017599971.0
2005-09-13 22:00:00,110.619,110.669,110.599,110.656,6884000004.0
2005-09-13 22:15:00,110.625,110.673,110.6,110.611,5338600014.0
2005-09-13 22:30:00,110.607,110.656,110.594,110.62,5653300008.0
2005-09-13 22:45:00,110.628,110.684,110.61,110.62,4596999998.0
2005-09-13 23:00:00,110.612,110.71,110.612,110.686,4079500019.0
2005-09-13 23:15:00,110.668,110.763,110.658,110.741,3700799998.0
2005-09-13 23:30:00,110.74,110.747,110.631,110.697,3564499994.0
2005-09-13 23:45:00,110.694,110.719,110.62,110.637,4055100007.0
2005-09-14 00:00:00,110.648,110.677,110.632,110.662,3471999999.0
2005-09-14 00:15:00,110.652,110.736,110.644,110.731,3766700004.0
2005-09-14 00:30:00,110.712,110.783,110.708,110.733,3403400003.0
2005-09-14 00:45:00,110.742,110.745,110.62,110.719,4173799994.0
2005-09-14 01:00:00,110.71,110.805,110.695,110.762,3496600004.0
2005-09-14 01:15:00,110.798,110.81,110.734,110.752,3327499988.0
2005-09-14 01:30:00,110.745,110.767,110.655,110.68,3385300017.0
2005-09-14 01:45:00,110.696,110.722,110.635,110.638,3760200001.0
2005-09-14 02:00:00,110.642,110.673,110.581,110.623,4209900005.0
2005-09-14 02:15:00,110.613,110.682,110.579,110.593,3250300007.0
2005-09-14 02:30:00,110.605,110.624,110.506,110.535,4131599995.0
2005-09-14 02:45:00,110.534,110.673,110.509,110.643,4051099999.0
2005-09-14 03:00:00,110.647,110.654,110.513,110.536,3763799992.0
2005-09-14 03:15:00,110.568,110.569,110.491,110.493,3906199993.0
2005-09-14 03:30:00,110.48,110.547,110.449,110.49,3599400024.0
2005-09-14 03:45:00,110.517,110.548,110.413,110.432,3348399979.0
2005-09-14 04:00:00,110.44,110.515,110.406,110.505,3549800014.0
2005-09-14 04:15:00,110.537,110.537,110.466,110.477,3484700007.0
2005-09-14 04:30:00,110.493,110.517,110.451,110.476,3723599974.0
2005-09-14 04:45:00,110.48,110.514,110.451,110.493,3155900028.0
2005-09-14 05:00:00,110.493,110.52,110.429,110.447,4025699983.0
2005-09-14 05:15:00,110.46,110.505,110.438,110.47,3366500007.0
2005-09-14 05:30:00,110.47,110.577,110.453,110.555,3933599990.0
2005-09-14 05:45:00,110.554,110.603,110.54,110.586,3540300014.0
2005-09-14 06:00:00,110.58,110.628,110.509,110.551,4110099996.0
2005-09-14 06:15:00,110.552,110.556,110.476,110.52,3009299994.0
2005-09-14 06:30:00,110.51,110.56,110.493,110.533,3765299999.0
2005-09-14 06:45:00,110.525,110.562,110.505,110.54,3830000028.0
2005-09-14 07:00:00,110.545,110.574,110.516,110.544,4007900000.0
2005-09-14 07:15:00,110.553,110.57,110.51,110.538,3754800010.0
2005-09-14 07:30:00,110.513,110.604,110.511,110.577,3512800000.0
2005-09-14 07:45:00,110.58,110.671,110.506,110.644,3367100012.0
2005-09-14 08:00:00,110.655,110.674,110.605,110.64,3792300011.0
2005-09-14 08:15:00,110.647,110.663,110.526,110.582,3905099993.0
2005-09-14 08:30:00,110.579,110.681,110.515,110.645,4048400014.0
2005-09-14 08:45:00,110.637,110.681,110.622,110.666,3476799998.0
2005-09-14 09:00:00,110.643,110.705,110.487,110.65,3215000009.0
2005-09-14 09:15:00,110.654,110.671,110.6,110.612,3818099997.0
2005-09-14 09:30:00,110.605,110.631,110.465,110.476,3765200010.0
2005-09-14 09:45:00,110.488,110.516,110.435,110.505,3820999999.0
2005-09-14 10:00:00,110.497,110.54,110.357,110.375,3666400003.0
2005-09-14 10:15:00,110.385,110.455,110.364,110.394,3597500012.0
2005-09-14 10:30:00,110.402,110.479,110.322,110.371,3321899994.0
2005-09-14 10:45:00,110.381,110.413,110.306,110.306,3614800009.0
2005-09-14 11:00:00,110.321,110.41,110.298,110.379,3558600010.0
2005-09-14 11:15:00,110.387,110.447,110.359,110.413,3610899998.0
2005-09-14 11:30:00,110.41,110.435,110.327,110.357,3146800000.0
2005-09-14 11:45:00,110.36,110.389,110.32,110.362,4339899992.0
2005-09-14 12:00:00,110.333,110.358,110.25,110.278,3754899998.0
2005-09-14 12:15:00,110.282,110.346,110.219,110.219,3446999982.0
2005-09-14 12:30:00,110.21,110.234,110.172,110.205,3390400004.0
2005-09-14 12:45:00,110.211,110.25,110.174,110.225,4640700006.0
2005-09-14 13:00:00,110.228,110.278,110.175,110.175,3294500015.0
2005-09-14 13:15:00,110.171,110.207,110.123,110.132,3386700005.0
2005-09-14 13:30:00,110.143,110.199,110.078,110.089,3026500001.0
2005-09-14 13:45:00,110.077,110.122,109.922,109.976,3594299994.0
2005-09-14 14:00:00,109.99,110.03,109.916,109.958,3877100004.0
2005-09-14 14:15:00,109.962,109.988,109.873,109.971,3834499986.0
2005-09-14 14:30:00,109.987,110.171,109.936,110.071,3229799992.0
2005-09-14 14:45:00,110.075,110.127,109.94,109.983,3335999979.0
2005-09-14 15:00:00,109.986,110.079,109.97,110.042,3470400004.0
2005-09-14 15:15:00,110.026,110.147,110.01,110.115,3619300016.0
2005-09-14 15:30:00,110.14,110.146,110.018,110.056,3911900017.0
2005-09-14 15:45:00,110.048,110.078,109.997,110.065,3626400011.0
2005-09-14 16:00:00,110.089,110.133,109.993,110.022,3434000006.0
2005-09-14 16:15:00,110.025,110.05,109.942,109.992,3643899985.0
2005-09-14 16:30:00,109.988,110.104,109.928,110.019,3518800013.0
2005-09-14 16:45:00,110.03,110.112,109.987,110.031,3249999992.0
2005-09-14 17:00:00,110.034,110.244,109.996,110.203,3757899999.0
2005-09-14 17:15:00,110.209,110.338,110.135,110.135,3249699997.0
2005-09-14 17:30:00,110.147,110.29,110.147,110.284,3414299971.0
2005-09-14 17:45:00,110.28,110.29,110.201,110.266,3471100000.0
2005-09-14 18:00:00,110.28,110.288,110.17,110.18,21694900077.0
2005-09-14 18:15:00,110.19,110.257,110.129,110.22,24186500139.0
2005-09-14 18:30:00,110.229,110.255,110.151,110.2,22168399949.0
2005-09-14 18:45:00,110.193,110.247,110.17,110.204,20588400019.0
2005-09-14 19:00:00,110.197,110.283,110.157,110.266,15311600016.0
2005-09-14 19:15:00,110.256,110.286,110.219,110.247,18935499948.0
2005-09-14 19:30:00,110.25,110.274,110.19,110.237,15426800013.0
2005-09-14 19:45:00,110.246,110.31,110.212,110.267,13094699997.0
2005-09-14 20:00:00,110.255,110.366,110.245,110.329,14730200024.0
2005-09-14 20:15:00,110.36,110.385,110.293,110.33,14896700009.0
2005-09-14 20:30:00,110.34,110.386,110.296,110.326,13639899972.0
2005-09-14 20:45:00,110.325,110.368,110.288,110.35,19426800015.0
2005-09-14 21:00:00,110.342,110.401,110.172,110.33,13420399979.0
2005-09-14 21:15:00,110.346,110.399,110.31,110.34,18131200046.0
2005-09-14 21:30:00,110.344,110.385,110.326,110.362,8768199998.0
2005-09-14 21:45:00,110.347,110.384,110.292,110.344,7254100014.0
2005-09-14 22:00:00,110.365,110.379,110.285,110.31,6694099996.0
2005-09-14 22:15:00,110.325,110.363,110.295,110.324,5381599994.0
2005-09-14 22:30:00,110.308,110.373,110.301,110.33,6464100001.0
2005-09-14 22:45:00,110.361,110.384,110.317,110.37,5662200013.0
2005-09-14 23:00:00,110.33,110.369,110.312,110.346,4001400011.0
2005-09-14 23:15:00,110.348,110.379,110.315,110.343,3551500012.0
2005-09-14 23:30:00,110.337,110.365,110.276,110.319,4087100005.0
2005-09-14 23:45:00,110.356,110.356,110.28,110.29,3428899989.0
2005-09-15 00:00:00,110.301,110.332,110.264,110.295,4012100005.0
2005-09-15 00:15:00,110.303,110.396,110.271,110.38,3012200008.0
2005-09-15 00:30:00,110.395,110.443,110.376,110.398,3775300003.0
2005-09-15 00:45:00,110.408,110.508,110.403,110.468,2886699991.0
2005-09-15 01:00:00,110.459,110.498,110.405,110.405,3286200004.0
2005-09-15 01:15:00,110.412,110.494,110.406,110.442,3608000012.0
2005-09-15 01:30:00,110.455,110.563,110.435,110.518,3214699994.0
2005-09-15 01:45:00,110.53,110.588,110.495,110.537,3377599975.0
2005-09-15 02:00:00,110.547,110.612,110.273,110.521,4031800010.0
2005-09-15 02:15:00,110.57,110.605,110.519,110.519,3363000020.0
2005-09-15 02:30:00,110.537,110.57,110.492,110.553,3935099986.0
2005-09-15 02:45:00,110.516,110.575,110.228,110.473,3685399990.0
2005-09-15 03:00:00,110.489,110.597,110.195,110.515,3743600000.0
2005-09-15 03:15:00,110.532,110.563,110.484,110.512,3463200010.0
2005-09-15 03:30:00,110.502,110.555,110.492,110.537,3370300008.0
2005-09-15 03:45:00,110.542,110.579,110.488,110.526,3282300005.0
2005-09-15 04:00:00,110.55,110.561,110.493,110.521,3976799989.0
2005-09-15 04:15:00,110.53,110.602,110.495,110.579,3575199988.0
2005-09-15 04:30:00,110.567,110.676,110.541,110.663,3713999993.0
2005-09-15 04:45:00,110.662,110.709,110.53,110.655,3767800002.0
2005-09-15 05:00:00,110.66,110.689,110.625,110.65,4164900002.0
2005-09-15 05:15:00,110.659,110.71,110.633,110.661,3641100003.0
2005-09-15 05:30:00,110.68,110.68,110.595,110.631,3775099998.0
2005-09-15 05:45:00,110.633,110.657,110.586,110.623,3430000004.0
2005-09-15 06:00:00,110.603,110.625,110.557,110.585,3612100003.0
2005-09-15 06:15:00,110.568,110.611,110.496,110.563,3745500011.0
2005-09-15 06:30:00,110.56,110.654,110.492,110.623,3846799996.0
2005-09-15 06:45:00,110.617,110.633,110.545,110.591,3697299988.0
2005-09-15 07:00:00,110.553,110.585,110.414,110.497,4132799979.0
2005-09-15 07:15:00,110.485,110.512,110.411,110.465,4146800010.0
2005-09-15 07:30:00,110.462,110.492,110.426,110.451,3858000007.0
2005-09-15 07:45:00,110.429,110.493,110.399,110.485,3669300012.0
2005-09-15 08:00:00,110.502,110.556,110.477,110.49,3520199998.0
2005-09-15 08:15:00,110.517,110.572,110.479,110.525,3601700004.0
2005-09-15 08:30:00,110.513,110.591,110.513,110.575,4129400023.0
2005-09-15 08:45:00,110.573,110.659,110.496,110.646,3005599993.0
2005-09-15 09:00:00,110.646,110.674,110.489,110.641,3705000008.0
2005-09-15 09:15:00,110.625,110.673,110.567,110.598,4247799994.0
2005-09-15 09:30:00,110.587,110.646,110.556,110.575,3493700014.0
2005-09-15 09:45:00,110.582,110.592,110.407,110.418,2900399991.0
2005-09-15 10:00:00,110.413,110.509,110.367,110.48,4311100013.0
2005-09-15 10:15:00,110.482,110.522,110.435,110.45,4183599994.0
2005-09-15 10:30:00,110.462,110.561,110.409,110.507,3395699998.0
2005-09-15 10:45:00,110.53,110.544,110.421,110.446,3733499995.0
2005-09-15 11:00:00,110.458,110.533,110.44,110.49,3278799999.0
2005-09-15 11:15:00,110.497,110.525,110.453,110.455,3754900018.0
2005-09-15 11:30:00,110.456,110.478,110.336,110.349,3415900006.0
2005-09-15 11:45:00,110.327,110.366,110.267,110.324,3925899985.0
2005-09-15 12:00:00,110.33,110.35,110.18,110.294,3812099977.0
2005-09-15 12:15:00,110.292,110.351,110.268,110.336,4368299989.0
2005-09-15 12:30:00,110.313,110.368,110.279,110.301,3093000004.0
2005-09-15 12:45:00,110.32,110.34,110.248,110.307,4376700006.0
2005-09-15 13:00:00,110.308,110.388,110.305,110.35,3451400013.0
2005-09-15 13:15:00,110.343,110.458,110.294,110.388,3601599999.0
2005-09-15 13:30:00,110.39,110.418,110.275,110.348,3650700001.0
2005-09-15 13:45:00,110.347,110.364,110.244,110.244,3647900011.0
2005-09-15 14:00:00,110.253,110.376,110.253,110.34,3460199972.0
2005-09-15 14:15:00,110.352,110.361,110.26,110.264,3613100023.0
2005-09-15 14:30:00,110.278,110.371,110.171,110.29,3417099991.0
2005-09-15 14:45:00,110.31,110.347,110.179,110.313,3067900003.0
2005-09-15 15:00:00,110.307,110.325,110.242,110.258,3459499988.0
2005-09-15 15:15:00,110.258,110.341,110.256,110.325,3387499998.0
2005-09-15 15:30:00,110.326,110.361,110.277,110.319,3128600011.0
2005-09-15 15:45:00,110.31,110.38,110.26,110.287,3703899995.0
2005-09-15 16:00:00,110.295,110.419,110.291,110.371,3662800032.0
2005-09-15 16:15:00,110.384,110.436,110.345,110.37,3664199998.0
2005-09-15 16:30:00,110.366,110.401,110.301,110.31,3574400014.0
2005-09-15 16:45:00,110.306,110.402,110.3,110.39,3827700006.0
2005-09-15 17:00:00,110.388,110.48,110.354,110.451,4083900015.0
2005-09-15 17:15:00,110.445,110.496,110.384,110.452,3636900003.0
2005-09-15 17:30:00,110.428,110.455,110.397,110.441,2702699990.0
2005-09-15 17:45:00,110.442,110.517,110.432,110.47,3468899997.0
2005-09-15 18:00:00,110.451,110.51,110.38,110.5,28244900077.0
2005-09-15 18:15:00,110.49,110.58,110.44,110.44,24554900012.0
2005-09-15 18:30:00,110.459,110.522,110.435,110.463,19241200038.0
2005-09-15 18:45:00,110.438,110.525,110.416,110.509,21350799996.0
2005-09-15 19:00:00,110.508,110.632,110.474,110.539,14079699998.0
2005-09-15 19:15:00,110.565,110.643,110.527,110.586,18218900026.0
2005-09-15 19:30:00,110.583,110.66,110.566,110.615,15071900017.0
2005-09-15 19:45:00,110.616,110.648,110.574,110.607,14415099970.0
2005-09-15 20:00:00,110.602,110.659,110.587,110.624,13757500027.0
2005-09-15 20:15:00,110.622,110.68,110.388,110.64,14549699996.0
2005-09-15 20:30:00,110.65,110.688,110.613,110.658,12861999992.0
2005-09-15 20:45:00,110.666,110.717,110.638,110.68,16955700026.0
2005-09-15 21:00:00,110.675,110.718,110.652,110.69,13258200017.0
2005-09-15 21:15:00,110.676,110.727,110.648,110.707,18288600019.0
2005-09-15 21:30:00,110.7,110.725,110.661,110.666,9931400013.0
2005-09-15 21:45:00,110.684,110.699,110.625,110.635,7934599978.0
2005-09-15 22:00:00,110.633,110.702,110.617,110.665,6853400004.0
2005-09-15 22:15:00,110.675,110.707,110.648,110.662,5592500016.0
2005-09-15 22:30:00,110.683,110.705,110.606,110.683,6188699995.0
2005-09-15 22:45:00,110.667,110.705,110.438,110.611,4868299988.0
2005-09-15 23:00:00,110.605,110.686,110.605,110.647,4039899998.0
2005-09-15 23:15:00,110.655,110.68,110.616,110.63,4252100007.0
2005-09-15 23:30:00,110.63,110.696,110.609,110.679,3728300014.0
2005-09-15 23:45:00,110.669,110.709,110.643,110.678,3278899997.0
2005-09-16 00:00:00,110.667,110.712,110.651,110.698,3436800011.0
2005-09-16 00:15:00,110.674,110.7,110.641,110.641,3773799993.0
2005-09-16 00:30:00,110.625,110.645,110.591,110.591,3595999983.0
2005-09-16 00:45:00,110.61,110.641,110.56,110.592,3095899999.0
2005-09-16 01:00:00,110.619,110.655,110.591,110.6,3604299998.0
2005-09-16 01:15:00,110.612,110.653,110.605,110.637,3850500003.0
2005-09-16 01:30:00,110.614,110.753,110.614,110.716,3698800011.0
2005-09-16 01:45:00,110.723,110.808,110.643,110.695,3593299997.0
2005-09-16 02:00:00,110.685,110.786,110.645,110.767,3203999985.0
2005-09-16 02:15:00,110.765,110.795,110.726,110.756,3308800031.0
2005-09-16 02:30:00,110.76,110.794,110.724,110.775,4094300002.0
2005-09-16 02:45:00,110.765,110.808,110.75,110.767,3221700005.0
2005-09-16 03:00:00,110.771,110.783,110.718,110.783,3626300007.0
2005-09-16 03:15:00,110.794,110.907,110.772,110.825,4429400010.0
2005-09-16 03:30:00,110.813,110.836,110.744,110.772,2931699993.0
2005-09-16 03:45:00,110.772,110.798,110.725,110.772,3328000002.0
2005-09-16 04:00:00,110.765,110.797,110.738,110.761,3498699990.0
2005-09-16 04:15:00,110.747,110.807,110.741,110.758,3812499984.0
2005-09-16 04:30:00,110.777,110.792,110.631,110.684,3553699982.0
2005-09-16 04:45:00,110.654,110.68,110.596,110.642,3513499982.0
2005-09-16 05:00:00,110.655,110.67,110.606,110.649,3780699999.0
2005-09-16 05:15:00,110.65,110.662,110.599,110.652,3579899998.0
2005-09-16 05:30:00,110.648,110.69,110.634,110.653,3486100014.0
2005-09-16 05:45:00,110.667,110.706,110.644,110.675,4024699989.0
2005-09-16 06:00:00,110.658,110.684,110.56,110.56,3657900013.0
2005-09-16 06:15:00,110.565,110.593,110.498,110.55,3099900014.0
2005-09-16 06:30:00,110.557,110.571,110.455,110.549,3779700003.0
2005-09-16 06:45:00,110.544,110.567,110.495,110.566,3353899997.0
2005-09-16 07:00:00,110.548,110.571,110.45,110.544,3571900002.0
2005-09-16 07:15:00,110.555,110.566,110.464,110.53,3453600009.0
2005-09-16 07:30:00,110.522,110.593,110.519,110.532,3608300017.0
2005-09-16 07:45:00,110.533,110.597,110.509,110.57,3637200018.0
2005-09-16 08:00:00,110.554,110.643,110.54,110.607,3145699988.0
2005-09-16 08:15:00,110.61,110.61,110.533,110.561,3436299989.0
2005-09-16 08:30:00,110.577,110.582,110.49,110.512,3488899991.0
2005-09-16 08:45:00,110.481,110.57,110.465,110.517,3456900000.0
2005-09-16 09:00:00,110.52,110.643,110.513,110.636,3357100011.0
2005-09-16 09:15:00,110.573,110.672,110.462,110.655,3354600011.0
2005-09-16 09:30:00,110.659,110.689,110.617,110.638,4121900004.0
2005-09-16 09:45:00,110.655,110.691,110.625,110.663,4156099988.0
2005-09-16 10:00:00,110.665,110.69,110.6,110.649,4190299984.0
2005-09-16 10:15:00,110.655,110.758,110.622,110.726,3631000002.0
2005-09-16 10:30:00,110.732,110.782,110.705,110.731,3702100011.0
2005-09-16 10:45:00,110.737,110.821,110.518,110.808,3707499982.0
2005-09-16 11:00:00,110.792,110.832,110.777,110.812,3815900004.0
2005-09-16 11:15:00,110.815,110.827,110.735,110.766,4039099977.0
2005-09-16 11:30:00,110.77,110.828,110.764,110.797,3641600020.0
2005-09-16 11:45:00,110.805,110.845,110.793,110.797,4075900009.0
2005-09-16 12:00:00,110.823,110.886,110.785,110.838,3980000014.0
2005-09-16 12:15:00,110.863,110.874,110.772,110.841,4483799998.0
2005-09-16 12:30:00,110.84,110.889,110.79,110.851,3338200002.0
2005-09-16 12:45:00,110.875,110.919,110.805,110.854,3925300018.0
2005-09-16 13:00:00,110.853,110.871,110.809,110.811,3816800042.0
2005-09-16 13:15:00,110.822,110.854,110.757,110.847,3335700007.0
2005-09-16 13:30:00,110.847,110.904,110.79,110.851,4191400004.0
2005-09-16 13:45:00,110.86,110.885,110.758,110.876,3832800012.0
2005-09-16 14:00:00,110.86,110.933,110.837,110.862,3830899998.0
2005-09-16 14:15:00,110.86,110.923,110.837,110.909,3804800006.0
2005-09-16 14:30:00,110.863,110.978,110.79,110.962,3672700006.0
2005-09-16 14:45:00,110.964,110.978,110.817,110.817,3862000020.0
2005-09-16 15:00:00,110.837,110.98,110.823,110.892,2714800023.0
2005-09-16 15:15:00,110.895,110.936,110.822,110.835,3708699991.0
2005-09-16 15:30:00,110.857,110.893,110.761,110.818,3694500012.0
2005-09-16 15:45:00,110.796,111.063,110.692,111.02,3448000006.0
2005-09-16 16:00:00,111.038,111.25,111.038,111.117,3484300025.0
2005-09-16 16:15:00,111.137,111.411,111.128,111.403,3577200017.0
2005-09-16 16:30:00,111.405,111.417,111.315,111.34,3958099980.0
2005-09-16 16:45:00,111.337,111.416,111.289,111.316,3530900003.0
2005-09-16 17:00:00,111.308,111.325,111.231,111.261,3858399988.0
2005-09-16 17:15:00,111.28,111.298,111.217,111.255,4063299976.0
2005-09-16 17:30:00,111.259,111.315,111.228,111.25,3515600001.0
2005-09-16 17:45:00,111.242,111.381,111.242,111.376,3777600020.0
2005-09-16 18:00:00,111.355,111.407,111.33,111.36,22765200167.0
2005-09-16 18:15:00,111.35,111.41,111.32,111.36,23833199994.0
2005-09-16 18:30:00,111.352,111.428,111.344,111.398,22943299982.0
2005-09-16 18:45:00,111.394,111.459,111.347,111.43,21722600015.0
2005-09-16 19:00:00,111.435,111.474,111.382,111.382,14192400041.0
2005-09-16 19:15:00,111.407,111.434,111.343,111.39,18576200044.0
2005-09-16 19:30:00,111.384,111.455,111.353,111.359,14553800020.0
2005-09-16 19:45:00,111.359,111.417,111.346,111.387,13787600002.0
2005-09-16 20:00:00,111.378,111.428,111.329,111.389,15198700007.0
2005-09-16 20:15:00,111.379,111.471,111.359,111.45,15381500016.0
2005-09-16 20:30:00,111.44,111.44,111.34,111.359,14420800026.0
2005-09-16 20:45:00,111.373,111.416,111.35,111.36,17671099977.0
2005-09-16 21:00:00,111.35,111.397,111.312,111.312,12349499961.0
2005-09-16 21:15:00,111.318,111.361,111.281,111.293,15231900006.0
2005-09-16 21:30:00,111.295,111.369,111.271,111.349,9500199998.0
2005-09-16 21:45:00,111.342,111.382,111.305,111.33,7054300007.0
2005-09-16 22:00:00,111.333,111.376,111.281,111.29,7450000017.0
2005-09-16 22:15:00,111.287,111.37,111.284,111.351,5759000006.0
2005-09-16 22:30:00,111.342,111.366,111.285,111.335,5690200024.0
2005-09-16 22:45:00,111.335,111.374,111.269,111.328,5515000016.0
2005-09-18 23:00:00,111.351,111.491,111.351,111.472,3553899999.0
2005-09-18 23:15:00,111.465,111.507,111.428,111.468,3501399998.0
2005-09-18 23:30:00,111.466,111.493,111.432,111.459,4132400011.0
2005-09-18 23:45:00,111.475,111.498,111.436,111.485,3409300003.0
2005-09-19 00:00:00,111.488,111.514,111.428,111.455,3438199977.0
2005-09-19 00:15:00,111.491,111.491,111.391,111.414,3771600001.0
2005-09-19 00:30:00,111.418,111.469,111.354,111.421,3974599997.0
2005-09-19 00:45:00,111.442,111.483,111.397,111.397,3724299988.0
2005-09-19 01:00:00,111.385,111.46,111.326,111.451,3831900010.0
2005-09-19 01:15:00,111.43,111.473,111.404,111.429,3602200010.0
2005-09-19 01:30:00,111.423,111.49,111.398,111.49,3849699994.0
2005-09-19 01:45:00,111.499,111.604,111.465,111.519,4052599992.0
2005-09-19 02:00:00,111.53,111.539,111.373,111.388,3534699994.0
2005-09-19 02:15:00,111.38,111.447,111.332,111.415,3726699999.0
2005-09-19 02:30:00,111.418,111.469,111.381,111.464,3948000020.0
2005-09-19 02:45:00,111.465,111.487,111.42,111.439,3438599979.0
2005-09-19 03:00:00,111.429,111.518,111.413,111.494,4178299986.0
2005-09-19 03:15:00,111.49,111.511,111.425,111.482,3403000010.0
2005-09-19 03:30:00,111.452,111.514,111.428,111.454,3611099996.0
2005-09-19 03:45:00,111.493,111.537,111.454,111.463,3190400010.0
2005-09-19 04:00:00,111.488,111.507,111.45,111.499,3685200026.0
2005-09-19 04:15:00,111.51,111.51,111.446,111.491,3415199995.0
2005-09-19 04:30:00,111.493,111.512,111.419,111.419,3604900011.0
2005-09-19 04:45:00,111.434,111.498,111.412,111.497,3975800009.0
2005-09-19 05:00:00,111.498,111.517,111.43,111.473,3653200013.0
2005-09-19 05:15:00,111.47,111.496,111.433,111.446,3717799989.0
2005-09-19 05:30:00,111.47,111.503,111.426,111.488,3491800006.0
2005-09-19 05:45:00,111.5,111.517,111.438,111.482,3811299974.0
2005-09-19 06:00:00,111.475,111.538,111.471,111.489,3628900030.0
2005-09-19 06:15:00,111.485,111.539,111.471,111.499,3945199993.0
2005-09-19 06:30:00,111.499,111.5,111.389,111.416,3526900007.0
2005-09-19 06:45:00,111.425,111.448,111.302,111.313,3368500005.0
2005-09-19 07:00:00,111.295,111.494,111.295,111.46,3837899992.0
2005-09-19 07:15:00,111.44,111.505,111.368,111.42,3142500004.0
2005-09-19 07:30:00,111.421,111.524,111.372,111.507,3027900012.0
2005-09-19 07:45:00,111.508,111.656,111.476,111.632,3718200003.0
2005-09-19 08:00:00,111.63,111.658,111.577,111.634,3610000020.0
2005-09-19 08:15:00,111.61,111.672,111.521,111.577,3281799990.0
2005-09-19 08:30:00,111.588,111.641,111.56,111.589,3515099975.0
2005-09-19 08:45:00,111.612,111.619,111.511,111.574,3841300013.0
2005-09-19 09:00:00,111.576,111.576,111.441,111.443,3481400001.0
2005-09-19 09:15:00,111.45,111.506,111.402,111.457,3090600010.0
2005-09-19 09:30:00,111.467,111.525,111.44,111.49,3637799991.0
2005-09-19 09:45:00,111.5,111.568,111.471,111.502,3229299992.0
2005-09-19 10:00:00,111.485,111.548,111.466,111.51,3782099981.0
2005-09-19 10:15:00,111.5,111.565,111.442,111.516,3761300007.0
2005-09-19 10:30:00,111.513,111.591,111.455,111.455,3699199997.0
2005-09-19 10:45:00,111.443,111.459,111.332,111.404,2993799987.0
2005-09-19 11:00:00,111.413,111.49,111.378,111.47,4274200011.0
2005-09-19 11:15:00,111.468,111.483,111.388,111.429,3507799976.0
2005-09-19 11:30:00,111.433,111.468,111.374,111.397,3431599975.0
2005-09-19 11:45:00,111.403,111.471,111.39,111.425,3955199991.0
2005-09-19 12:00:00,111.43,111.434,111.332,111.378,3787399991.0
2005-09-19 12:15:00,111.395,111.419,111.336,111.389,3949400007.0
2005-09-19 12:30:00,111.394,111.416,111.273,111.304,3572400008.0
2005-09-19 12:45:00,111.3,111.34,111.259,111.34,4004000010.0
2005-09-19 13:00:00,111.331,111.353,111.218,111.265,4086500004.0
2005-09-19 13:15:00,111.283,111.342,111.245,111.299,3939300002.0
2005-09-19 13:30:00,111.302,111.4,111.284,111.352,4213599987.0
2005-09-19 13:45:00,111.35,111.38,111.312,111.313,3812200000.0
2005-09-19 14:00:00,111.323,111.454,111.314,111.448,3305399996.0
2005-09-19 14:15:00,111.456,111.541,111.43,111.503,3503399983.0
2005-09-19 14:30:00,111.525,111.545,111.463,111.522,3673100000.0
2005-09-19 14:45:00,111.512,111.564,111.495,111.542,3633199995.0
2005-09-19 15:00:00,111.542,111.56,111.407,111.432,3269499993.0
2005-09-19 15:15:00,111.429,111.488,111.387,111.408,3516500014.0
2005-09-19 15:30:00,111.403,111.441,111.323,111.378,3712799979.0
2005-09-19 15:45:00,111.383,111.424,111.309,111.424,3054400006.0
2005-09-19 16:00:00,111.447,111.458,111.273,111.295,3479000002.0
2005-09-19 16:15:00,111.305,111.366,111.252,111.283,3790700019.0
2005-09-19 16:30:00,111.295,111.352,111.236,111.308,3489200008.0
2005-09-19 16:45:00,111.29,111.354,111.213,111.253,2920900003.0
2005-09-19 17:00:00,111.252,111.263,111.157,111.206,4086000025.0
2005-09-19 17:15:00,111.207,111.275,111.169,111.244,3505900002.0
2005-09-19 17:30:00,111.25,111.294,111.148,111.225,3477299993.0
2005-09-19 17:45:00,111.225,111.32,111.2,111.316,3695100023.0
2005-09-19 18:00:00,111.288,111.3,111.228,111.28,22180500082.0
2005-09-19 18:15:00,111.27,111.3,111.229,111.3,22725800072.0
2005-09-19 18:30:00,111.29,111.394,111.273,111.366,24356699960.0
2005-09-19 18:45:00,111.335,111.437,111.304,111.415,19692900034.0
2005-09-19 19:00:00,111.405,111.434,111.328,111.349,14154600014.0
2005-09-19 19:15:00,111.357,111.456,111.315,111.445,19148199953.0
2005-09-19 19:30:00,111.439,111.49,111.41,111.48,15173099992.0
2005-09-19 19:45:00,111.448,111.539,111.42,111.513,13785600007.0
2005-09-19 20:00:00,111.498,111.517,111.439,111.475,14911699980.0
2005-09-19 20:15:00,111.459,111.521,111.443,111.505,12320999996.0
2005-09-19 20:30:00,111.51,111.559,111.474,111.509,16081600013.0
2005-09-19 20:45:00,111.508,111.547,111.415,111.47,19471599988.0
2005-09-19 21:00:00,111.501,111.514,111.432,111.454,13710000003.0
2005-09-19 21:15:00,111.465,111.514,111.426,111.486,18068600014.0
2005-09-19 21:30:00,111.474,111.517,111.427,111.496,8816700034.0
2005-09-19 21:45:00,111.459,111.5,111.42,111.477,7557799997.0
2005-09-19 22:00:00,111.471,111.484,111.405,111.457,7638299993.0
2005-09-19 22:15:00,111.462,111.523,111.43,111.48,5347499989.0
2005-09-19 22:30:00,111.478,111.53,111.447,111.467,5584899992.0
2005-09-19 22:45:00,111.469,111.525,111.418,111.473,4895600001.0
2005-09-19 23:00:00,111.497,111.571,111.497,111.506,3891099996.0
2005-09-19 23:15:00,111.493,111.554,111.477,111.536,3954299998.0
2005-09-19 23:30:00,111.526,111.526,111.446,111.501,3563200011.0
2005-09-19 23:45:00,111.5,111.52,111.462,111.473,3695700001.0
2005-09-20 00:00:00,111.489,111.545,111.474,111.504,3849499992.0
2005-09-20 00:15:00,111.512,111.585,111.502,111.528,3570599986.0
2005-09-20 00:30:00,111.51,111.564,111.497,111.541,3570400011.0
2005-09-20 00:45:00,111.535,111.539,111.438,111.462,3206100003.0
2005-09-20 01:00:00,111.468,111.498,111.412,111.414,3726600021.0
2005-09-20 01:15:00,111.437,111.52,111.407,111.512,3394500010.0
2005-09-20 01:30:00,111.496,111.541,111.45,111.526,3019900001.0
2005-09-20 01:45:00,111.523,111.544,111.459,111.516,3775500028.0
2005-09-20 02:00:00,111.53,111.604,111.475,111.541,3589800011.0
2005-09-20 02:15:00,111.55,111.581,111.532,111.547,3308099998.0
2005-09-20 02:30:00,111.57,111.617,111.533,111.538,3430099986.0
2005-09-20 02:45:00,111.538,111.621,111.498,111.502,3420899998.0
2005-09-20 03:00:00,111.502,111.548,111.382,111.382,3990399998.0
2005-09-20 03:15:00,111.393,111.393,111.224,111.252,3401699986.0
2005-09-20 03:30:00,111.241,111.295,111.205,111.295,3063600018.0
2005-09-20 03:45:00,111.3,111.349,111.276,111.276,3234000032.0
2005-09-20 04:00:00,111.302,111.344,111.255,111.321,3349599999.0
2005-09-20 04:15:00,111.321,111.381,111.302,111.375,3941500015.0
2005-09-20 04:30:00,111.363,111.406,111.295,111.383,3638200002.0
2005-09-20 04:45:00,111.39,111.41,111.315,111.333,3837300001.0
2005-09-20 05:00:00,111.345,111.39,111.332,111.352,3581599998.0
2005-09-20 05:15:00,111.348,111.375,111.329,111.349,3864000003.0
2005-09-20 05:30:00,111.36,111.38,111.321,111.335,3696800009.0
2005-09-20 05:45:00,111.344,111.369,111.31,111.357,3600900002.0
2005-09-20 06:00:00,111.355,111.368,111.322,111.328,4064499979.0
2005-09-20 06:15:00,111.337,111.369,111.3,111.33,3053699991.0
2005-09-20 06:30:00,111.352,111.356,111.297,111.325,3458099998.0
2005-09-20 06:45:00,111.319,111.36,111.304,111.333,3408999991.0
2005-09-20 07:00:00,111.333,111.41,111.312,111.355,4195299990.0
2005-09-20 07:15:00,111.365,111.433,111.318,111.396,3519799997.0
2005-09-20 07:30:00,111.395,111.426,111.34,111.369,3061900018.0
2005-09-20 07:45:00,111.392,111.486,111.373,111.419,3046299990.0
2005-09-20 08:00:00,111.413,111.439,111.343,111.352,4342300016.0
2005-09-20 08:15:00,111.37,111.376,111.186,111.212,3554899988.0
2005-09-20 08:30:00,111.185,111.257,111.121,111.227,3463700026.0
2005-09-20 08:45:00,111.206,111.305,111.167,111.284,3736499979.0
2005-09-20 09:00:00,111.292,111.32,111.236,111.242,3938600000.0
2005-09-20 09:15:00,111.288,111.308,111.204,111.248,4156600000.0
2005-09-20 09:30:00,111.247,111.347,111.222,111.289,3486900004.0
2005-09-20 09:45:00,111.298,111.37,111.274,111.289,4066700004.0
2005-09-20 10:00:00,111.29,111.303,111.239,111.274,3640199999.0
2005-09-20 10:15:00,111.262,111.316,111.247,111.27,4203600011.0
2005-09-20 10:30:00,111.288,111.297,111.2,111.24,4081800030.0
2005-09-20 10:45:00,111.253,111.405,111.235,111.342,3782600009.0
2005-09-20 11:00:00,111.354,111.419,111.313,111.398,3794099997.0
2005-09-20 11:15:00,111.384,111.467,111.36,111.416,3769599987.0
2005-09-20 11:30:00,111.412,111.47,111.374,111.408,3071900006.0
2005-09-20 11:45:00,111.41,111.484,111.388,111.429,4356199983.0
2005-09-20 12:00:00,111.44,111.472,111.37,111.405,4054000022.0
2005-09-20 12:15:00,111.418,111.499,111.366,111.459,3825599975.0
2005-09-20 12:30:00,111.458,111.499,111.434,111.434,3725100013.0
2005-09-20 12:45:00,111.44,111.479,111.357,111.479,3761900013.0
2005-09-20 13:00:00,111.456,111.474,111.32,111.322,3880799985.0
2005-09-20 13:15:00,111.317,111.426,111.259,111.346,3273000008.0
2005-09-20 13:30:00,111.308,111.354,111.247,111.3,4260100026.0
2005-09-20 13:45:00,111.3,111.37,111.266,111.363,3661499998.0
2005-09-20 14:00:00,111.366,111.448,111.349,111.422,3685200011.0
2005-09-20 14:15:00,111.425,111.46,111.38,111.413,3982399990.0
2005-09-20 14:30:00,111.407,111.535,111.389,111.518,3934900014.0
2005-09-20 14:45:00,111.505,111.535,111.448,111.467,4208400005.0
2005-09-20 15:00:00,111.46,111.558,111.452,111.539,3643599993.0
2005-09-20 15:15:00,111.522,111.571,111.475,111.498,3812299997.0
2005-09-20 15:30:00,111.498,111.529,111.409,111.432,3414900019.0
2005-09-20 15:45:00,111.428,111.473,111.368,111.414,3969199994.0
2005-09-20 16:00:00,111.422,111.474,111.381,111.451,3938599995.0
2005-09-20 16:15:00,111.455,111.501,111.383,111.482,3136900009.0
2005-09-20 16:30:00,111.488,111.498,111.388,111.399,2943899998.0
2005-09-20 16:45:00,111.405,111.472,111.387,111.438,3008199993.0
2005-09-20 17:00:00,111.447,111.535,111.395,111.508,4264200015.0
2005-09-20 17:15:00,111.485,111.529,111.374,111.525,3614100010.0
2005-09-20 17:30:00,111.508,111.605,111.378,111.573,4319000011.0
2005-09-20 17:45:00,111.565,111.615,111.385,111.533,3986799996.0
2005-09-20 18:00:00,111.538,111.649,111.52,111.62,24861300012.0
2005-09-20 18:15:00,111.61,111.643,111.575,111.61,26790199877.0
2005-09-20 18:30:00,111.585,111.674,111.548,111.638,23413999939.0
2005-09-20 18:45:00,111.611,111.71,111.606,111.689,21294199965.0
2005-09-20 19:00:00,111.67,111.71,111.571,111.604,15032699979.0
2005-09-20 19:15:00,111.614,111.635,111.531,111.557,18344900009.0
2005-09-20 19:30:00,111.552,111.619,111.538,111.595,15196100057.0
2005-09-20 19:45:00,111.598,111.651,111.574,111.633,15230499994.0
2005-09-20 20:00:00,111.612,111.657,111.578,111.592,17125700040.0
2005-09-20 20:15:00,111.588,111.913,111.314,111.9,17364600008.0
2005-09-20 20:30:00,111.89,111.947,111.839,111.869,17379399882.0
2005-09-20 20:45:00,111.885,111.965,111.847,111.91,19857299992.0
2005-09-20 21:00:00,111.904,111.983,111.865,111.879,14147499995.0
2005-09-20 21:15:00,111.885,111.978,111.881,111.897,18878899950.0
2005-09-20 21:30:00,111.91,111.957,111.863,111.889,9556999991.0
2005-09-20 21:45:00,111.896,111.948,111.884,111.893,7836700018.0
2005-09-20 22:00:00,111.91,111.947,111.855,111.9,6811000004.0
2005-09-20 22:15:00,111.914,111.97,111.891,111.942,4556300009.0
2005-09-20 22:30:00,111.954,112.013,111.915,111.925,5887900002.0
2005-09-20 22:45:00,111.928,111.978,111.905,111.94,4375899987.0
2005-09-20 23:00:00,111.943,111.978,111.927,111.937,3986399987.0
2005-09-20 23:15:00,111.952,112.003,111.942,111.979,3368299999.0
2005-09-20 23:30:00,111.983,112.019,111.924,112.003,3010999990.0
2005-09-20 23:45:00,111.99,112.004,111.951,111.951,2971899993.0
2005-09-21 00:00:00,111.959,112.011,111.947,111.993,3896000008.0
2005-09-21 00:15:00,112.0,112.045,111.959,111.989,4151699998.0
2005-09-21 00:30:00,111.985,112.023,111.967,112.0,3801699986.0
2005-09-21 00:45:00,112.01,112.028,111.959,111.987,3546800013.0
2005-09-21 01:00:00,111.97,111.99,111.931,111.964,3844900003.0
2005-09-21 01:15:00,111.955,111.976,111.843,111.89,3268300024.0
2005-09-21 01:30:00,111.86,111.93,111.856,111.884,3794100005.0
2005-09-21 01:45:00,111.876,111.907,111.819,111.872,3515399990.0
2005-09-21 02:00:00,111.87,111.945,111.845,111.928,3165900005.0
2005-09-21 02:15:00,111.943,111.987,111.87,111.891,3388399993.0
2005-09-21 02:30:00,111.894,111.915,111.745,111.795,3746300026.0
2005-09-21 02:45:00,111.762,111.829,111.732,111.787,3822499984.0
2005-09-21 03:00:00,111.809,111.843,111.775,111.793,3920600002.0
2005-09-21 03:15:00,111.8,111.825,111.775,111.792,4214300015.0
2005-09-21 03:30:00,111.803,111.933,111.786,111.876,3490599982.0
2005-09-21 03:45:00,111.872,111.917,111.84,111.843,3370199989.0
2005-09-21 04:00:00,111.848,111.934,111.825,111.91,3440900005.0
2005-09-21 04:15:00,111.903,111.947,111.876,111.912,4635600016.0
2005-09-21 04:30:00,111.9,111.927,111.856,111.871,2902899992.0
2005-09-21 04:45:00,111.89,111.897,111.819,111.831,3176899993.0
2005-09-21 05:00:00,111.838,111.882,111.796,111.803,3788499994.0
2005-09-21 05:15:00,111.788,111.817,111.73,111.761,3860800004.0
2005-09-21 05:30:00,111.78,111.853,111.747,111.804,3512199976.0
2005-09-21 05:45:00,111.822,111.91,111.79,111.83,3435099998.0
2005-09-21 06:00:00,111.85,111.885,111.784,111.819,3757999990.0
2005-09-21 06:15:00,111.802,111.856,111.781,111.811,3635700008.0
2005-09-21 06:30:00,111.82,111.831,111.66,111.706,3850800007.0
2005-09-21 06:45:00,111.684,111.79,111.658,111.741,3237500009.0
2005-09-21 07:00:00,111.735,111.779,111.605,111.618,3741400006.0
2005-09-21 07:15:00,111.637,111.657,111.565,111.576,3884300020.0
2005-09-21 07:30:00,111.575,111.679,111.536,111.613,3852500008.0
2005-09-21 07:45:00,111.62,111.745,111.611,111.742,3494100000.0
2005-09-21 08:00:00,111.717,111.74,111.656,111.67,3604400018.0
2005-09-21 08:15:00,111.67,111.695,111.547,111.565,3267300007.0
2005-09-21 08:30:00,111.558,111.626,111.449,111.492,3959699983.0
2005-09-21 08:45:00,111.493,111.534,111.455,111.477,3967399987.0
2005-09-21 09:00:00,111.485,111.552,111.473,111.509,3383999985.0
2005-09-21 09:15:00,111.502,111.627,111.493,111.608,3202400011.0
2005-09-21 09:30:00,111.617,111.647,111.553,111.566,3693799985.0
2005-09-21 09:45:00,111.565,111.624,111.551,111.555,3512899996.0
2005-09-21 10:00:00,111.545,111.561,111.467,111.498,3839099995.0
2005-09-21 10:15:00,111.482,111.505,111.246,111.337,3997400009.0
2005-09-21 10:30:00,111.335,111.376,111.277,111.311,3256300007.0
2005-09-21 10:45:00,111.305,111.314,111.159,111.178,3558600025.0
2005-09-21 11:00:00,111.173,111.303,111.129,111.249,3490400009.0
2005-09-21 11:15:00,111.245,111.293,111.222,111.255,3080999995.0
2005-09-21 11:30:00,111.262,111.314,111.229,111.302,3749699991.0
2005-09-21 11:45:00,111.329,111.361,111.277,111.305,3207699991.0
2005-09-21 12:00:00,111.304,111.353,111.252,111.323,3982200020.0
2005-09-21 12:15:00,111.322,111.353,111.21,111.248,3362299987.0
2005-09-21 12:30:00,111.267,111.289,111.219,111.231,3267099996.0
2005-09-21 12:45:00,111.248,111.275,111.135,111.246,4048799998.0
2005-09-21 13:00:00,111.222,111.282,111.202,111.218,3901099989.0
2005-09-21 13:15:00,111.223,111.264,111.198,111.26,3678500000.0
2005-09-21 13:30:00,111.24,111.364,111.234,111.283,3877899990.0
2005-09-21 13:45:00,111.275,111.301,111.035,111.077,3733799994.0
2005-09-21 14:00:00,111.083,111.183,111.034,111.183,3890900034.0
2005-09-21 14:15:00,111.188,111.189,111.058,111.096,4084000003.0
2005-09-21 14:30:00,111.073,111.108,111.047,111.08,3319400018.0
2005-09-21 14:45:00,111.066,111.172,111.049,111.15,3196200011.0
2005-09-21 15:00:00,111.145,111.228,111.104,111.157,3585300004.0
2005-09-21 15:15:00,111.164,111.219,111.132,111.132,3615899996.0
2005-09-21 15:30:00,111.147,111.205,111.113,111.14,3693399989.0
2005-09-21 15:45:00,111.142,111.183,111.084,111.101,4239200001.0
2005-09-21 16:00:00,111.11,111.11,110.971,111.097,3197299997.0
2005-09-21 16:15:00,111.098,111.123,111.027,111.077,3948800001.0
2005-09-21 16:30:00,111.077,111.142,111.073,111.099,3677199979.0
2005-09-21 16:45:00,111.102,111.159,111.04,111.149,3057100012.0
2005-09-21 17:00:00,111.142,111.249,111.095,111.228,3274500003.0
2005-09-21 17:15:00,111.228,111.307,111.195,111.288,3845500024.0
2005-09-21 17:30:00,111.288,111.415,111.277,111.327,3372800009.0
2005-09-21 17:45:00,111.335,111.362,111.287,111.314,3626300008.0
2005-09-21 18:00:00,111.305,111.384,111.26,111.36,27209500106.0
2005-09-21 18:15:00,111.37,111.44,111.37,111.39,26788300068.0
2005-09-21 18:30:00,111.38,111.49,111.379,111.431,22427200040.0
2005-09-21 18:45:00,111.418,111.447,111.321,111.347,21332500039.0
2005-09-21 19:00:00,111.356,111.388,111.314,111.343,12799600031.0
2005-09-21 19:15:00,111.335,111.381,111.28,111.295,16255100008.0
2005-09-21 19:30:00,111.291,111.306,111.232,111.285,15447700028.0
2005-09-21 19:45:00,111.268,111.322,111.24,111.26,14548900014.0
2005-09-21 20:00:00,111.262,111.301,111.253,111.265,14062000034.0
2005-09-21 20:15:00,111.275,111.309,111.242,111.3,14653200027.0
2005-09-21 20:30:00,111.288,111.36,111.259,111.352,13521300070.0
2005-09-21 20:45:00,111.337,111.364,111.293,111.33,17871900019.0
2005-09-21 21:00:00,111.299,111.399,111.293,111.33,13473600020.0
2005-09-21 21:15:00,111.352,111.375,111.323,111.345,18170099996.0
2005-09-21 21:30:00,111.358,111.367,111.314,111.337,9220099979.0
2005-09-21 21:45:00,111.327,111.376,111.311,111.315,7146700015.0
2005-09-21 22:00:00,111.303,111.347,111.254,111.26,7505599999.0
2005-09-21 22:15:00,111.259,111.316,111.254,111.267,5353300002.0
2005-09-21 22:30:00,111.262,111.314,111.243,111.275,6327999986.0
2005-09-21 22:45:00,111.279,111.309,111.249,111.275,4703400012.0
2005-09-21 23:00:00,111.282,111.329,111.27,111.286,3596699993.0
2005-09-21 23:15:00,111.277,111.334,111.277,111.313,3648200007.0
2005-09-21 23:30:00,111.286,111.31,111.238,111.264,3610899976.0
2005-09-21 23:45:00,111.279,111.318,111.254,111.266,3341800013.0
2005-09-22 00:00:00,111.259,111.305,111.246,111.265,3781300015.0
2005-09-22 00:15:00,111.272,111.285,111.244,111.268,3425200002.0
2005-09-22 00:30:00,111.268,111.327,111.248,111.298,3390299992.0
2005-09-22 00:45:00,111.295,111.327,111.28,111.28,2914999993.0
2005-09-22 01:00:00,111.277,111.346,111.26,111.293,3306600009.0
2005-09-22 01:15:00,111.308,111.311,111.244,111.305,3045299991.0
2005-09-22 01:30:00,111.292,111.296,111.172,111.185,3254200001.0
2005-09-22 01:45:00,111.171,111.171,111.031,111.05,3137700011.0
2005-09-22 02:00:00,111.065,111.162,111.051,111.088,3931099981.0
2005-09-22 02:15:00,111.079,111.148,111.074,111.111,3408300002.0
2005-09-22 02:30:00,111.08,111.269,111.075,111.237,4267000006.0
2005-09-22 02:45:00,111.255,111.398,111.255,111.35,3943000001.0
2005-09-22 03:00:00,111.344,111.559,111.323,111.536,3967600007.0
2005-09-22 03:15:00,111.562,111.571,111.486,111.558,3487400015.0
2005-09-22 03:30:00,111.562,111.58,111.493,111.561,3579800000.0
2005-09-22 03:45:00,111.542,111.694,111.532,111.675,3233799989.0
2005-09-22 04:00:00,111.694,111.721,111.618,111.685,3784199991.0
2005-09-22 04:15:00,111.678,111.748,111.634,111.719,3996499990.0
2005-09-22 04:30:00,111.722,111.732,111.635,111.666,2949199993.0
2005-09-22 04:45:00,111.672,111.75,111.649,111.717,3489900021.0
2005-09-22 05:00:00,111.728,111.758,111.687,111.702,3662999988.0
2005-09-22 05:15:00,111.712,111.744,111.676,111.74,3476300021.0
2005-09-22 05:30:00,111.748,111.755,111.702,111.72,4280700001.0
2005-09-22 05:45:00,111.732,111.741,111.665,111.712,3421600022.0
2005-09-22 06:00:00,111.702,111.762,111.683,111.747,3501200014.0
2005-09-22 06:15:00,111.767,111.778,111.684,111.721,3696400000.0
2005-09-22 06:30:00,111.679,111.799,111.677,111.757,3190200012.0
2005-09-22 06:45:00,111.743,111.796,111.72,111.75,3570499999.0
2005-09-22 07:00:00,111.715,111.777,111.669,111.67,3882299992.0
2005-09-22 07:15:00,111.68,111.68,111.62,111.622,3559499996.0
2005-09-22 07:30:00,111.625,111.677,111.571,111.594,3855400011.0
2005-09-22 07:45:00,111.6,111.657,111.423,111.592,3119200016.0
2005-09-22 08:00:00,111.566,111.566,111.407,111.492,3773100003.0
2005-09-22 08:15:00,111.508,111.53,111.454,111.462,3860300003.0
2005-09-22 08:30:00,111.443,111.519,111.436,111.445,3631000020.0
2005-09-22 08:45:00,111.457,111.478,111.353,111.382,3503200002.0
2005-09-22 09:00:00,111.383,111.409,111.27,111.276,3942599996.0
2005-09-22 09:15:00,111.271,111.316,111.182,111.25,4078600006.0
2005-09-22 09:30:00,111.254,111.295,111.2,111.201,3154300009.0
2005-09-22 09:45:00,111.197,111.211,111.115,111.119,3960599999.0
2005-09-22 10:00:00,111.125,111.156,111.097,111.14,4199800007.0
2005-09-22 10:15:00,111.15,111.2,111.137,111.164,3780400013.0
2005-09-22 10:30:00,111.164,111.181,111.068,111.068,3264999990.0
2005-09-22 10:45:00,111.087,111.191,111.067,111.172,3617200002.0
2005-09-22 11:00:00,111.161,111.201,111.108,111.165,3419700004.0
2005-09-22 11:15:00,111.165,111.217,111.145,111.167,3341199992.0
2005-09-22 11:30:00,111.185,111.207,111.135,111.168,3599700002.0
2005-09-22 11:45:00,111.172,111.291,111.025,111.241,4101899997.0
2005-09-22 12:00:00,111.23,111.335,111.22,111.305,4182600012.0
2005-09-22 12:15:00,111.3,111.371,111.277,111.318,4046200012.0
2005-09-22 12:30:00,111.31,111.34,111.215,111.246,3916399988.0
2005-09-22 12:45:00,111.25,111.269,111.204,111.22,4071499992.0
2005-09-22 13:00:00,111.22,111.24,111.154,111.195,3561799976.0
2005-09-22 13:15:00,111.213,111.237,111.122,111.134,3470700006.0
2005-09-22 13:30:00,111.155,111.199,111.132,111.136,3793800002.0
2005-09-22 13:45:00,111.14,111.16,111.08,111.082,3786300019.0
2005-09-22 14:00:00,111.083,111.208,111.075,111.145,3672699995.0
2005-09-22 14:15:00,111.147,111.275,111.147,111.213,4206099995.0
2005-09-22 14:30:00,111.217,111.407,111.192,111.371,3260399986.0
2005-09-22 14:45:00,111.398,111.482,111.281,111.281,3008299995.0
2005-09-22 15:00:00,111.274,111.338,111.25,111.297,3917899992.0
2005-09-22 15:15:00,111.3,111.482,111.276,111.44,3683600005.0
2005-09-22 15:30:00,111.437,111.518,111.396,111.396,3527400014.0
2005-09-22 15:45:00,111.416,111.484,111.379,111.463,3968200010.0
2005-09-22 16:00:00,111.473,111.676,111.473,111.631,3480699999.0
2005-09-22 16:15:00,111.612,111.628,111.495,111.518,3246399979.0
2005-09-22 16:30:00,111.502,111.648,111.463,111.62,3290800004.0
2005-09-22 16:45:00,111.62,111.647,111.505,111.515,2999899989.0
2005-09-22 17:00:00,111.517,111.553,111.492,111.509,3401300039.0
2005-09-22 17:15:00,111.534,111.615,111.504,111.614,3407399990.0
2005-09-22 17:30:00,111.621,111.655,111.564,111.634,2664899997.0
2005-09-22 17:45:00,111.629,111.637,111.585,111.62,3604299998.0
2005-09-22 18:00:00,111.608,111.66,111.566,111.58,26990700042.0
2005-09-22 18:15:00,111.59,111.61,111.54,111.6,24615399965.0
2005-09-22 18:30:00,111.59,111.672,111.587,111.626,20777399974.0
2005-09-22 18:45:00,111.628,111.647,111.573,111.595,21720900042.0
2005-09-22 19:00:00,111.622,111.634,111.503,111.535,14478299977.0
2005-09-22 19:15:00,111.524,111.656,111.524,111.645,19204900093.0
2005-09-22 19:30:00,111.614,111.718,111.61,111.669,15336900013.0
2005-09-22 19:45:00,111.686,111.709,111.611,111.629,14494199976.0
2005-09-22 20:00:00,111.628,111.718,111.615,111.657,15367800033.0
2005-09-22 20:15:00,111.653,111.73,111.575,111.72,15223400025.0
2005-09-22 20:30:00,111.74,111.74,111.634,111.655,14521999981.0
2005-09-22 20:45:00,111.639,111.71,111.621,111.69,18883000022.0
2005-09-22 21:00:00,111.671,111.737,111.662,111.691,14210600049.0
2005-09-22 21:15:00,111.664,111.738,111.644,111.68,17920700035.0
2005-09-22 21:30:00,111.681,111.714,111.641,111.686,9440000003.0
2005-09-22 21:45:00,111.703,111.734,111.662,111.707,7043399995.0
2005-09-22 22:00:00,111.71,111.747,111.678,111.723,7419599983.0
2005-09-22 22:15:00,111.708,111.755,111.705,111.713,5257600028.0
2005-09-22 22:30:00,111.725,111.756,111.672,111.718,6492900019.0
2005-09-22 22:45:00,111.734,111.734,111.672,111.692,4708899992.0
2005-09-22 23:00:00,111.702,111.727,111.614,111.64,4037099991.0
2005-09-22 23:15:00,111.662,111.701,111.631,111.667,3650300024.0
2005-09-22 23:30:00,111.661,111.694,111.654,111.666,3459900003.0
2005-09-22 23:45:00,111.676,111.686,111.602,111.632,3505900005.0
2005-09-23 00:00:00,111.638,111.678,111.62,111.636,3570800018.0
2005-09-23 00:15:00,111.623,111.671,111.603,111.634,3689999993.0
2005-09-23 00:30:00,111.635,111.687,111.633,111.65,3406000002.0
2005-09-23 00:45:00,111.657,111.658,111.593,111.629,3731100011.0
2005-09-23 01:00:00,111.64,111.669,111.605,111.635,3537200005.0
2005-09-23 01:15:00,111.648,111.649,111.561,111.582,3799399994.0
2005-09-23 01:30:00,111.582,111.644,111.58,111.627,3751699978.0
2005-09-23 01:45:00,111.635,111.704,111.611,111.672,3814800019.0
2005-09-23 02:00:00,111.67,111.692,111.62,111.641,4077500006.0
2005-09-23 02:15:00,111.647,111.694,111.62,111.639,3777600023.0
2005-09-23 02:30:00,111.64,111.67,111.555,111.598,3779699989.0
2005-09-23 02:45:00,111.603,111.652,111.573,111.652,3754399978.0
2005-09-23 03:00:00,111.614,111.733,111.613,111.711,3762199991.0
2005-09-23 03:15:00,111.698,111.721,111.565,111.565,3571099994.0
2005-09-23 03:30:00,111.562,111.604,111.457,111.495,3333700003.0
2005-09-23 03:45:00,111.503,111.544,111.491,111.535,4018300003.0
2005-09-23 04:00:00,111.543,111.544,111.468,111.529,3884800009.0
2005-09-23 04:15:00,111.528,111.543,111.473,111.539,3808999993.0
2005-09-23 04:30:00,111.514,111.554,111.504,111.528,3504600022.0
2005-09-23 04:45:00,111.533,111.595,111.515,111.587,3325299993.0
2005-09-23 05:00:00,111.585,111.597,111.53,111.551,3957599981.0
2005-09-23 05:15:00,111.538,111.583,111.505,111.539,4055000049.0
2005-09-23 05:30:00,111.533,111.541,111.43,111.463,3852900011.0
2005-09-23 05:45:00,111.463,111.588,111.462,111.548,4024500007.0
2005-09-23 06:00:00,111.565,111.597,111.518,111.526,4044299990.0
2005-09-23 06:15:00,111.535,111.582,111.481,111.57,3705600002.0
2005-09-23 06:30:00,111.56,111.631,111.547,111.607,4219699987.0
2005-09-23 06:45:00,111.6,111.676,111.594,111.631,3487799999.0
2005-09-23 07:00:00,111.64,111.652,111.595,111.628,4033599998.0
2005-09-23 07:15:00,111.638,111.652,111.571,111.588,2952100002.0
2005-09-23 07:30:00,111.586,111.658,111.572,111.609,3802299993.0
2005-09-23 07:45:00,111.608,111.656,111.586,111.643,4118499990.0
2005-09-23 08:00:00,111.62,111.693,111.587,111.637,3623700006.0
2005-09-23 08:15:00,111.645,111.68,111.576,111.667,3714500009.0
2005-09-23 08:30:00,111.667,111.72,111.64,111.679,4030100005.0
2005-09-23 08:45:00,111.676,111.786,111.669,111.747,3841299990.0
2005-09-23 09:00:00,111.748,111.8,111.712,111.731,3518199997.0
2005-09-23 09:15:00,111.739,111.803,111.698,111.785,3596199999.0
2005-09-23 09:30:00,111.776,111.787,111.696,111.733,3384700020.0
2005-09-23 09:45:00,111.77,111.785,111.655,111.67,3835200015.0
2005-09-23 10:00:00,111.687,111.695,111.605,111.63,3636699988.0
2005-09-23 10:15:00,111.632,111.69,111.614,111.668,4181499994.0
2005-09-23 10:30:00,111.662,111.69,111.618,111.634,4001600015.0
2005-09-23 10:45:00,111.642,111.738,111.595,111.595,3324600007.0
2005-09-23 11:00:00,111.411,111.465,110.875,111.391,4320500009.0
2005-09-23 11:15:00,111.378,111.549,111.352,111.531,3013099989.0
2005-09-23 11:30:00,111.55,111.667,111.52,111.547,3275800001.0
2005-09-23 11:45:00,111.58,111.596,111.5,111.55,3601399971.0
2005-09-23 12:00:00,111.551,111.662,111.551,111.554,3169700005.0
2005-09-23 12:15:00,111.587,111.613,111.504,111.613,3690499997.0
2005-09-23 12:30:00,111.626,111.687,111.419,111.439,3400400005.0
2005-09-23 12:45:00,111.467,111.583,111.431,111.509,3509800014.0
2005-09-23 13:00:00,111.505,111.595,111.469,111.564,3376200015.0
2005-09-23 13:15:00,111.545,111.572,111.473,111.499,3293699992.0
2005-09-23 13:30:00,111.502,111.583,111.474,111.52,4546600016.0
2005-09-23 13:45:00,111.527,111.539,111.45,111.451,3556699980.0
2005-09-23 14:00:00,111.46,111.486,111.414,111.448,3702800015.0
2005-09-23 14:15:00,111.442,111.488,111.408,111.448,3136299999.0
2005-09-23 14:30:00,111.421,111.618,111.421,111.618,2987200002.0
2005-09-23 14:45:00,111.624,111.739,111.566,111.699,3686600027.0
2005-09-23 15:00:00,111.723,111.775,111.428,111.727,3846200025.0
2005-09-23 15:15:00,111.725,111.831,111.702,111.831,3366400017.0
2005-09-23 15:30:00,111.838,111.925,111.791,111.827,3535399989.0
2005-09-23 15:45:00,111.845,111.92,111.824,111.907,3517900014.0
2005-09-23 16:00:00,111.913,111.913,111.86,111.871,3025899996.0
2005-09-23 16:15:00,111.865,111.904,111.807,111.904,3117200011.0
2005-09-23 16:30:00,111.911,111.933,111.862,111.91,3250100019.0
2005-09-23 16:45:00,111.917,112.182,111.901,112.15,3788000015.0
2005-09-23 17:00:00,112.143,112.192,112.13,112.152,3705199986.0
2005-09-23 17:15:00,112.149,112.247,112.142,112.175,3427199978.0
2005-09-23 17:30:00,112.161,112.241,112.144,112.177,2941100005.0
2005-09-23 17:45:00,112.169,112.19,112.132,112.168,3306300005.0
2005-09-23 18:00:00,112.156,112.3,112.156,112.29,28305000121.0
2005-09-23 18:15:00,112.29,112.333,112.27,112.3,22266699925.0
2005-09-23 18:30:00,112.301,112.314,112.176,112.211,18928800053.0
2005-09-23 18:45:00,112.215,112.279,112.213,112.255,20390599991.0
2005-09-23 19:00:00,112.255,112.335,112.252,112.314,14675500004.0
2005-09-23 19:15:00,112.321,112.338,112.259,112.274,18556900038.0
2005-09-23 19:30:00,112.272,112.347,112.242,112.323,15330500021.0
2005-09-23 19:45:00,112.328,112.367,112.312,112.324,14277800000.0
2005-09-23 20:00:00,112.325,112.368,112.304,112.345,13956599974.0
2005-09-23 20:15:00,112.345,112.37,112.309,112.35,16418200056.0
2005-09-23 20:30:00,112.37,112.43,112.349,112.395,17609599988.0
2005-09-23 20:45:00,112.395,112.429,112.366,112.38,20137799991.0
2005-09-23 21:00:00,112.372,112.426,112.352,112.412,13422500010.0
2005-09-23 21:15:00,112.392,112.438,112.385,112.419,19060300069.0
2005-09-23 21:30:00,112.42,112.465,112.402,112.412,9243599993.0
2005-09-23 21:45:00,112.405,112.444,112.374,112.4,7183199985.0
2005-09-23 22:00:00,112.402,112.467,112.402,112.443,7342900003.0
2005-09-23 22:15:00,112.449,112.499,112.444,112.459,5503300009.0
2005-09-23 22:30:00,112.457,112.499,112.429,112.447,6121599999.0
2005-09-23 22:45:00,112.437,112.504,112.39,112.46,5532900014.0
2005-09-25 23:00:00,112.426,112.573,112.426,112.504,4197299997.0
2005-09-25 23:15:00,112.515,112.53,112.472,112.48,3759199995.0
2005-09-25 23:30:00,112.477,112.51,112.399,112.407,3784899993.0
2005-09-25 23:45:00,112.428,112.46,112.387,112.447,4010599982.0
2005-09-26 00:00:00,112.442,112.504,112.423,112.465,3635299979.0
2005-09-26 00:15:00,112.453,112.485,112.349,112.353,3652600008.0
2005-09-26 00:30:00,112.377,112.4,112.301,112.351,3399300010.0
2005-09-26 00:45:00,112.355,112.459,112.295,112.398,3299200008.0
2005-09-26 01:00:00,112.442,112.443,112.298,112.298,3220799999.0
2005-09-26 01:15:00,112.3,112.324,112.252,112.263,3567700007.0
2005-09-26 01:30:00,112.256,112.293,112.229,112.238,3406000009.0
2005-09-26 01:45:00,112.242,112.323,112.232,112.314,3552199997.0
2005-09-26 02:00:00,112.285,112.322,112.242,112.304,3232099994.0
2005-09-26 02:15:00,112.29,112.336,112.263,112.318,3259299989.0
2005-09-26 02:30:00,112.332,112.389,112.317,112.345,4134200003.0
2005-09-26 02:45:00,112.339,112.391,112.323,112.359,3648900026.0
2005-09-26 03:00:00,112.355,112.388,112.289,112.302,3506900000.0
2005-09-26 03:15:00,112.308,112.391,112.299,112.39,3326399982.0
2005-09-26 03:30:00,112.382,112.472,112.349,112.36,3762299997.0
2005-09-26 03:45:00,112.352,112.387,112.316,112.365,3515400010.0
2005-09-26 04:00:00,112.368,112.38,112.327,112.333,3849399999.0
2005-09-26 04:15:00,112.339,112.385,112.314,112.356,3673800009.0
2005-09-26 04:30:00,112.364,112.393,112.309,112.309,4027399996.0
2005-09-26 04:45:00,112.302,112.364,112.29,112.332,3067599995.0
2005-09-26 05:00:00,112.362,112.37,112.322,112.336,3044800001.0
2005-09-26 05:15:00,112.343,112.357,112.293,112.314,3483300013.0
2005-09-26 05:30:00,112.32,112.369,112.302,112.342,4078399996.0
2005-09-26 05:45:00,112.367,112.368,112.284,112.297,4066299999.0
2005-09-26 06:00:00,112.29,112.336,112.287,112.316,3507899992.0
2005-09-26 06:15:00,112.322,112.344,112.298,112.307,3368000004.0
2005-09-26 06:30:00,112.3,112.338,112.274,112.308,3653399991.0
2005-09-26 06:45:00,112.298,112.328,112.267,112.294,3000000013.0
2005-09-26 07:00:00,112.298,112.372,112.292,112.363,3220900006.0
2005-09-26 07:15:00,112.358,112.385,112.324,112.338,2898000013.0
2005-09-26 07:30:00,112.318,112.339,112.278,112.298,3143599990.0
2005-09-26 07:45:00,112.298,112.347,112.289,112.314,3929600013.0
2005-09-26 08:00:00,112.308,112.391,112.3,112.36,3602699991.0
2005-09-26 08:15:00,112.36,112.433,112.352,112.403,3346199980.0
2005-09-26 08:30:00,112.398,112.405,112.339,112.348,3418200005.0
2005-09-26 08:45:00,112.336,112.395,112.325,112.395,3592500002.0
2005-09-26 09:00:00,112.406,112.418,112.327,112.386,3229300009.0
2005-09-26 09:15:00,112.387,112.454,112.377,112.428,3091300024.0
2005-09-26 09:30:00,112.432,112.477,112.407,112.468,3688400005.0
2005-09-26 09:45:00,112.473,112.519,112.427,112.491,2895100003.0
2005-09-26 10:00:00,112.493,112.5,112.423,112.453,3328600002.0
2005-09-26 10:15:00,112.467,112.57,112.445,112.523,3577500001.0
2005-09-26 10:30:00,112.525,112.547,112.467,112.477,2996800007.0
2005-09-26 10:45:00,112.48,112.527,112.438,112.438,2807899978.0
2005-09-26 11:00:00,112.436,112.449,112.394,112.423,3072300007.0
2005-09-26 11:15:00,112.41,112.466,112.41,112.455,3014399995.0
2005-09-26 11:30:00,112.456,112.542,112.433,112.457,2748700006.0
2005-09-26 11:45:00,112.453,112.466,112.348,112.36,4081600013.0
2005-09-26 12:00:00,112.363,112.385,112.345,112.356,3579199993.0
2005-09-26 12:15:00,112.363,112.455,112.355,112.37,3663599975.0
2005-09-26 12:30:00,112.363,112.399,112.352,112.362,2633400009.0
2005-09-26 12:45:00,112.374,112.543,112.361,112.543,3478600010.0
2005-09-26 13:00:00,112.552,112.572,112.506,112.522,2760599978.0
2005-09-26 13:15:00,112.516,112.562,112.494,112.515,3076699980.0
2005-09-26 13:30:00,112.514,112.544,112.402,112.402,4055900006.0
2005-09-26 13:45:00,112.401,112.415,112.343,112.397,3774699985.0
2005-09-26 14:00:00,112.4,112.411,112.324,112.357,3248099997.0
2005-09-26 14:15:00,112.358,112.394,112.305,112.313,4292799992.0
2005-09-26 14:30:00,112.308,112.37,112.273,112.321,3060899987.0
2005-09-26 14:45:00,112.333,112.363,112.289,112.339,2545699999.0
2005-09-26 15:00:00,112.353,112.476,112.345,112.425,3018300001.0
2005-09-26 15:15:00,112.421,112.454,112.384,112.384,3125500004.0
2005-09-26 15:30:00,112.373,112.405,112.336,112.397,3135400012.0
2005-09-26 15:45:00,112.401,112.433,112.334,112.433,2910600005.0
2005-09-26 16:00:00,112.441,112.441,112.34,112.387,2922799993.0
2005-09-26 16:15:00,112.384,112.436,112.358,112.406,3005500009.0
2005-09-26 16:30:00,112.4,112.432,112.385,112.401,3936999983.0
2005-09-26 16:45:00,112.395,112.423,112.335,112.337,3633499991.0
2005-09-26 17:00:00,112.331,112.353,112.296,112.343,3112700006.0
2005-09-26 17:15:00,112.339,112.341,112.226,112.252,3526600002.0
2005-09-26 17:30:00,112.267,112.341,112.236,112.314,3473800031.0
2005-09-26 17:45:00,112.313,112.321,112.226,112.273,3703800025.0
2005-09-26 18:00:00,112.269,112.3,112.237,112.25,20644100092.0
2005-09-26 18:15:00,112.26,112.28,112.241,112.26,24323299948.0
2005-09-26 18:30:00,112.252,112.313,112.251,112.262,18405800034.0
2005-09-26 18:45:00,112.284,112.309,112.253,112.295,21094200072.0
2005-09-26 19:00:00,112.297,112.35,112.287,112.315,12980099954.0
2005-09-26 19:15:00,112.322,112.368,112.295,112.355,17811999994.0
2005-09-26 19:30:00,112.35,112.355,112.288,112.331,15286600018.0
2005-09-26 19:45:00,112.303,112.368,112.295,112.347,13570599981.0
2005-09-26 20:00:00,112.35,112.377,112.309,112.325,13827699990.0
2005-09-26 20:15:00,112.317,112.336,112.241,112.304,16609200057.0
2005-09-26 20:30:00,112.29,112.342,112.287,112.315,17030100027.0
2005-09-26 20:45:00,112.315,112.324,112.22,112.22,17677000017.0
2005-09-26 21:00:00,112.24,112.268,112.212,112.22,12292500021.0
2005-09-26 21:15:00,112.218,112.288,112.203,112.277,18373200001.0
2005-09-26 21:30:00,112.282,112.327,112.195,112.225,9315699978.0
2005-09-26 21:45:00,112.218,112.243,112.112,112.158,7215300010.0
2005-09-26 22:00:00,112.159,112.186,112.084,112.1,6866400015.0
2005-09-26 22:15:00,112.131,112.149,112.073,112.11,5064899988.0
2005-09-26 22:30:00,112.114,112.201,112.114,112.154,5689000003.0
2005-09-26 22:45:00,112.154,112.194,112.134,112.156,5527999999.0
2005-09-26 23:00:00,112.157,112.182,112.119,112.173,4015600015.0
2005-09-26 23:15:00,112.165,112.187,112.137,112.142,3508799995.0
2005-09-26 23:30:00,112.138,112.199,112.131,112.168,3417599988.0
2005-09-26 23:45:00,112.162,112.199,112.141,112.165,3846200003.0
2005-09-27 00:00:00,112.166,112.26,112.154,112.247,3371799984.0
2005-09-27 00:15:00,112.278,112.278,112.155,112.189,4008800000.0
2005-09-27 00:30:00,112.199,112.268,112.199,112.228,3916799991.0
2005-09-27 00:45:00,112.217,112.326,112.212,112.28,3554500011.0
2005-09-27 01:00:00,112.274,112.36,112.259,112.344,3630300012.0
2005-09-27 01:15:00,112.372,112.372,112.299,112.335,3278300023.0
2005-09-27 01:30:00,112.32,112.402,112.302,112.39,3144000003.0
2005-09-27 01:45:00,112.372,112.373,112.288,112.322,3518599989.0
2005-09-27 02:00:00,112.327,112.461,112.327,112.426,3559799996.0
2005-09-27 02:15:00,112.444,112.467,112.413,112.421,3422800011.0
2005-09-27 02:30:00,112.429,112.482,112.419,112.477,4090099986.0
2005-09-27 02:45:00,112.47,112.487,112.392,112.438,3470699981.0
2005-09-27 03:00:00,112.452,112.612,112.414,112.543,3556799986.0
2005-09-27 03:15:00,112.545,112.693,112.532,112.693,3605099998.0
2005-09-27 03:30:00,112.697,112.729,112.623,112.623,3473099990.0
2005-09-27 03:45:00,112.613,112.699,112.602,112.639,3730799994.0
2005-09-27 04:00:00,112.648,112.671,112.58,112.643,3535099986.0
2005-09-27 04:15:00,112.647,112.702,112.628,112.661,3142699995.0
2005-09-27 04:30:00,112.662,112.763,112.662,112.739,3242799992.0
2005-09-27 04:45:00,112.752,112.772,112.711,112.749,3617999992.0
2005-09-27 05:00:00,112.762,112.796,112.731,112.756,3537600017.0
2005-09-27 05:15:00,112.753,112.788,112.735,112.767,4330499999.0
2005-09-27 05:30:00,112.778,112.779,112.734,112.756,3813499995.0
2005-09-27 05:45:00,112.764,112.802,112.72,112.752,3862700008.0
2005-09-27 06:00:00,112.725,112.789,112.713,112.755,3436700004.0
2005-09-27 06:15:00,112.76,112.787,112.729,112.748,3241999997.0
2005-09-27 06:30:00,112.752,112.768,112.695,112.712,2999000007.0
2005-09-27 06:45:00,112.714,112.753,112.665,112.684,2851500004.0
2005-09-27 07:00:00,112.682,112.746,112.675,112.704,3560899997.0
2005-09-27 07:15:00,112.715,112.753,112.654,112.748,3621199992.0
2005-09-27 07:30:00,112.722,112.791,112.722,112.767,3075700027.0
2005-09-27 07:45:00,112.763,112.869,112.763,112.861,2734199999.0
2005-09-27 08:00:00,112.857,112.918,112.819,112.885,2864199992.0
2005-09-27 08:15:00,112.888,112.905,112.828,112.837,3320300017.0
2005-09-27 08:30:00,112.825,112.878,112.815,112.842,3223699984.0
2005-09-27 08:45:00,112.847,112.902,112.821,112.846,3302899982.0
2005-09-27 09:00:00,112.845,112.847,112.718,112.772,3943700004.0
2005-09-27 09:15:00,112.765,112.951,112.755,112.925,3172699998.0
2005-09-27 09:30:00,112.929,112.929,112.802,112.803,3619700011.0
2005-09-27 09:45:00,112.812,112.926,112.802,112.911,3007699993.0
2005-09-27 10:00:00,112.916,112.985,112.849,112.87,3269499999.0
2005-09-27 10:15:00,112.865,112.869,112.718,112.733,3170500003.0
2005-09-27 10:30:00,112.749,112.883,112.749,112.854,2720000004.0
2005-09-27 10:45:00,112.866,112.866,112.772,112.785,3225899990.0
2005-09-27 11:00:00,112.792,112.875,112.782,112.867,3519200017.0
2005-09-27 11:15:00,112.867,112.909,112.846,112.88,3370199983.0
2005-09-27 11:30:00,112.882,112.987,112.88,112.933,2819000003.0
2005-09-27 11:45:00,112.941,112.968,112.802,112.807,3605200023.0
2005-09-27 12:00:00,112.81,112.925,112.81,112.907,3509600007.0
2005-09-27 12:15:00,112.928,113.065,112.897,113.046,3676199994.0
2005-09-27 12:30:00,113.033,113.169,113.021,113.142,3365500012.0
2005-09-27 12:45:00,113.151,113.246,113.117,113.198,4173799993.0
2005-09-27 13:00:00,113.193,113.253,113.161,113.235,3072800011.0
2005-09-27 13:15:00,113.24,113.295,113.225,113.264,3341700016.0
2005-09-27 13:30:00,113.267,113.343,113.256,113.271,3610700014.0
2005-09-27 13:45:00,113.272,113.285,113.195,113.23,3366400015.0
2005-09-27 14:00:00,113.23,113.294,113.23,113.269,3055099991.0
2005-09-27 14:15:00,113.27,113.35,113.265,113.283,3830900014.0
2005-09-27 14:30:00,113.281,113.336,113.208,113.22,3319500004.0
2005-09-27 14:45:00,113.224,113.267,113.204,113.225,2876299996.0
2005-09-27 15:00:00,113.22,113.241,113.125,113.129,3246600006.0
2005-09-27 15:15:00,113.105,113.189,113.081,113.166,4102200012.0
2005-09-27 15:30:00,113.158,113.193,113.124,113.158,3551300011.0
2005-09-27 15:45:00,113.161,113.187,113.09,113.11,3582100016.0
2005-09-27 16:00:00,113.101,113.317,113.025,113.292,3176100006.0
2005-09-27 16:15:00,113.28,113.299,113.126,113.126,3536299996.0
2005-09-27 16:30:00,113.122,113.249,113.11,113.231,3451999997.0
2005-09-27 16:45:00,113.235,113.345,113.214,113.279,3591900002.0
2005-09-27 17:00:00,113.268,113.278,113.197,113.261,3824000003.0
2005-09-27 17:15:00,113.262,113.308,113.24,113.269,3771100004.0
2005-09-27 17:30:00,113.265,113.335,113.253,113.265,3710399976.0
2005-09-27 17:45:00,113.267,113.309,113.205,113.309,3648000015.0
2005-09-27 18:00:00,113.313,113.39,113.308,113.33,27023799991.0
2005-09-27 18:15:00,113.34,113.43,113.319,113.39,27280299989.0
2005-09-27 18:30:00,113.373,113.485,113.373,113.485,22534199998.0
2005-09-27 18:45:00,113.485,113.488,113.364,113.391,20599399963.0
2005-09-27 19:00:00,113.393,113.483,113.36,113.473,14836900024.0
2005-09-27 19:15:00,113.473,113.475,113.369,113.369,19641900006.0
2005-09-27 19:30:00,113.36,113.41,113.322,113.35,14910500058.0
2005-09-27 19:45:00,113.373,113.38,113.323,113.336,13468099980.0
2005-09-27 20:00:00,113.336,113.395,113.315,113.378,13941000047.0
2005-09-27 20:15:00,113.377,113.427,113.364,113.4,14188000034.0
2005-09-27 20:30:00,113.41,113.422,113.309,113.323,14565000020.0
2005-09-27 20:45:00,113.323,113.342,113.242,113.26,19732799965.0
2005-09-27 21:00:00,113.25,113.377,113.246,113.3,13263000011.0
2005-09-27 21:15:00,113.303,113.349,113.283,113.297,18361599976.0
2005-09-27 21:30:00,113.297,113.368,113.266,113.267,9824699974.0
2005-09-27 21:45:00,113.268,113.31,113.231,113.258,7938500008.0
2005-09-27 22:00:00,113.256,113.284,113.227,113.256,7134900014.0
2005-09-27 22:15:00,113.26,113.307,113.247,113.27,5065200001.0
2005-09-27 22:30:00,113.263,113.309,113.25,113.294,6643599992.0
2005-09-27 22:45:00,113.275,113.32,113.257,113.276,4729300002.0
2005-09-27 23:00:00,113.292,113.334,113.243,113.279,4167900020.0
2005-09-27 23:15:00,113.273,113.296,113.237,113.26,3776900015.0
2005-09-27 23:30:00,113.256,113.28,113.214,113.234,3631299976.0
2005-09-27 23:45:00,113.252,113.27,113.194,113.25,3917499994.0
2005-09-28 00:00:00,113.245,113.295,113.23,113.283,3717699995.0
2005-09-28 00:15:00,113.274,113.324,113.237,113.296,3772299988.0
2005-09-28 00:30:00,113.253,113.294,113.223,113.268,3273799999.0
2005-09-28 00:45:00,113.263,113.29,113.189,113.231,3556100005.0
2005-09-28 01:00:00,113.239,113.308,113.239,113.276,3415999991.0
2005-09-28 01:15:00,113.283,113.384,113.283,113.349,3219900020.0
2005-09-28 01:30:00,113.341,113.425,113.332,113.381,3117199990.0
2005-09-28 01:45:00,113.382,113.393,113.239,113.304,3234800012.0
2005-09-28 02:00:00,113.312,113.354,113.177,113.19,3542000005.0
2005-09-28 02:15:00,113.185,113.193,113.083,113.142,3210499998.0
2005-09-28 02:30:00,113.147,113.171,113.053,113.136,3986100024.0
2005-09-28 02:45:00,113.128,113.23,113.098,113.212,3982899969.0
2005-09-28 03:00:00,113.232,113.31,113.215,113.242,3118299996.0
2005-09-28 03:15:00,113.26,113.29,113.224,113.233,3031399988.0
2005-09-28 03:30:00,113.237,113.266,113.205,113.214,3379000018.0
2005-09-28 03:45:00,113.225,113.242,113.111,113.135,3861200020.0
2005-09-28 04:00:00,113.138,113.21,113.08,113.21,3915199999.0
2005-09-28 04:15:00,113.22,113.267,113.183,113.243,3580300027.0
2005-09-28 04:30:00,113.24,113.249,113.176,113.195,3135600013.0
2005-09-28 04:45:00,113.2,113.257,113.187,113.245,3650400000.0
2005-09-28 05:00:00,113.248,113.273,113.207,113.231,3435700008.0
2005-09-28 05:15:00,113.231,113.277,113.197,113.236,3646899999.0
2005-09-28 05:30:00,113.248,113.27,113.18,113.187,3527000004.0
2005-09-28 05:45:00,113.209,113.214,113.111,113.148,3845700019.0
2005-09-28 06:00:00,113.142,113.168,113.073,113.109,3374800004.0
2005-09-28 06:15:00,113.113,113.168,113.11,113.127,3322199997.0
2005-09-28 06:30:00,113.129,113.172,113.109,113.119,3325800004.0
2005-09-28 06:45:00,113.119,113.146,113.043,113.047,3345700019.0
2005-09-28 07:00:00,113.042,113.093,113.033,113.042,3335500006.0
2005-09-28 07:15:00,113.04,113.042,112.982,113.023,2895900025.0
2005-09-28 07:30:00,113.022,113.055,113.003,113.036,3461600026.0
2005-09-28 07:45:00,113.035,113.063,113.006,113.012,3447100014.0
2005-09-28 08:00:00,113.004,113.006,112.899,112.948,3407699991.0
2005-09-28 08:15:00,112.964,113.018,112.89,112.903,3523999996.0
2005-09-28 08:30:00,112.908,112.973,112.895,112.927,3478299994.0
2005-09-28 08:45:00,112.916,112.925,112.866,112.892,3376400001.0
2005-09-28 09:00:00,112.888,112.941,112.874,112.941,3333899975.0
2005-09-28 09:15:00,112.943,112.974,112.906,112.963,2555400004.0
2005-09-28 09:30:00,112.952,113.051,112.929,113.039,3613299993.0
2005-09-28 09:45:00,113.04,113.053,112.921,112.928,2210699995.0
2005-09-28 10:00:00,112.94,112.97,112.908,112.934,3999399997.0
2005-09-28 10:15:00,112.936,113.078,112.928,113.078,3851600008.0
2005-09-28 10:30:00,113.092,113.193,113.092,113.158,2905900003.0
2005-09-28 10:45:00,113.167,113.167,113.06,113.087,3180400010.0
2005-09-28 11:00:00,113.098,113.177,113.098,113.167,4033000020.0
2005-09-28 11:15:00,113.16,113.172,113.129,113.146,2914300009.0
2005-09-28 11:30:00,113.139,113.143,113.067,113.087,2844000002.0
2005-09-28 11:45:00,113.096,113.15,113.088,113.093,4185299997.0
2005-09-28 12:00:00,113.093,113.175,113.093,113.115,3744000009.0
2005-09-28 12:15:00,113.123,113.142,113.051,113.057,3800899999.0
2005-09-28 12:30:00,113.065,113.085,113.027,113.053,3412699989.0
2005-09-28 12:45:00,113.067,113.13,113.066,113.07,3699099990.0
2005-09-28 13:00:00,113.058,113.085,112.982,113.052,3221800001.0
2005-09-28 13:15:00,113.05,113.081,112.997,113.081,2713500020.0
2005-09-28 13:30:00,113.088,113.146,113.043,113.05,3863899987.0
2005-09-28 13:45:00,113.052,113.063,112.977,113.013,3580100011.0
2005-09-28 14:00:00,113.027,113.09,113.027,113.05,3491100005.0
2005-09-28 14:15:00,113.051,113.112,113.036,113.053,3802400025.0
2005-09-28 14:30:00,113.062,113.172,113.062,113.164,3443900004.0
2005-09-28 14:45:00,113.168,113.172,113.095,113.15,3216500010.0
2005-09-28 15:00:00,113.151,113.153,113.055,113.089,2953899982.0
2005-09-28 15:15:00,113.078,113.087,113.049,113.07,2901599997.0
2005-09-28 15:30:00,113.077,113.08,113.003,113.032,3199100002.0
2005-09-28 15:45:00,113.035,113.107,113.028,113.095,3595699996.0
2005-09-28 16:00:00,113.092,113.267,113.09,113.205,3100099991.0
2005-09-28 16:15:00,113.204,113.233,113.102,113.195,3150600005.0
2005-09-28 16:30:00,113.178,113.268,113.167,113.23,3839599999.0
2005-09-28 16:45:00,113.257,113.36,113.227,113.347,3247099995.0
2005-09-28 17:00:00,113.345,113.363,113.314,113.348,3446999994.0
2005-09-28 17:15:00,113.338,113.366,113.322,113.337,2987899987.0
2005-09-28 17:30:00,113.344,113.426,113.329,113.359,3271900001.0
2005-09-28 17:45:00,113.355,113.4,113.218,113.26,3780799988.0
2005-09-28 18:00:00,113.229,113.229,113.05,113.05,26639900055.0
2005-09-28 18:15:00,113.04,113.07,112.86,112.94,25805799868.0
2005-09-28 18:30:00,112.95,113.053,112.94,112.996,24534399992.0
2005-09-28 18:45:00,113.005,113.158,113.003,113.101,21413100060.0
2005-09-28 19:00:00,113.069,113.167,113.013,113.131,14643499995.0
2005-09-28 19:15:00,113.13,113.15,113.05,113.075,18323600062.0
2005-09-28 19:30:00,113.071,113.135,113.043,113.077,15048300066.0
2005-09-28 19:45:00,113.075,113.119,113.06,113.094,14029300030.0
2005-09-28 20:00:00,113.098,113.126,113.074,113.095,14144799990.0
2005-09-28 20:15:00,113.097,113.147,113.082,113.1,14889100012.0
2005-09-28 20:30:00,113.11,113.18,113.095,113.157,11635900030.0
2005-09-28 20:45:00,113.145,113.178,113.102,113.16,20891600004.0
2005-09-28 21:00:00,113.142,113.211,113.112,113.165,13320500018.0
2005-09-28 21:15:00,113.169,113.237,113.156,113.177,17393400015.0
2005-09-28 21:30:00,113.182,113.233,113.155,113.175,9266899979.0
2005-09-28 21:45:00,113.175,113.194,113.102,113.12,7043700013.0
2005-09-28 22:00:00,113.12,113.166,113.08,113.091,7414400012.0
2005-09-28 22:15:00,113.097,113.15,113.057,113.092,5328099990.0
2005-09-28 22:30:00,113.095,113.128,113.041,113.076,5964100016.0
2005-09-28 22:45:00,113.082,113.133,113.059,113.085,5534399992.0
2005-09-28 23:00:00,113.098,113.129,113.042,113.062,3925800000.0
2005-09-28 23:15:00,113.062,113.098,113.038,113.063,3726500008.0
2005-09-28 23:30:00,113.043,113.069,112.996,113.043,3807199992.0
2005-09-28 23:45:00,113.047,113.06,112.988,113.016,4076499990.0
2005-09-29 00:00:00,113.017,113.041,112.966,112.977,3856700035.0
2005-09-29 00:15:00,112.995,113.088,112.995,113.05,4013400019.0
2005-09-29 00:30:00,113.057,113.076,112.94,112.95,3735100007.0
2005-09-29 00:45:00,112.957,112.982,112.868,112.946,2864399991.0
2005-09-29 01:00:00,112.945,112.957,112.849,112.852,3198599976.0
2005-09-29 01:15:00,112.872,112.929,112.851,112.894,3542799990.0
2005-09-29 01:30:00,112.877,112.965,112.865,112.943,3633700011.0
2005-09-29 01:45:00,112.949,113.068,112.949,112.975,3247699993.0
2005-09-29 02:00:00,112.97,113.015,112.904,112.985,3715200009.0
2005-09-29 02:15:00,112.975,113.033,112.945,113.002,3693900008.0
2005-09-29 02:30:00,113.008,113.13,112.995,113.128,3592100028.0
2005-09-29 02:45:00,113.115,113.155,113.072,113.072,3013299999.0
2005-09-29 03:00:00,113.06,113.109,112.985,112.985,3741900002.0
2005-09-29 03:15:00,112.977,112.999,112.931,112.958,3259599993.0
2005-09-29 03:30:00,112.95,112.987,112.929,112.965,2982900005.0
2005-09-29 03:45:00,112.97,113.033,112.953,112.959,3516300011.0
2005-09-29 04:00:00,112.96,112.995,112.937,112.952,3106299999.0
2005-09-29 04:15:00,112.957,113.008,112.931,112.991,3436100008.0
2005-09-29 04:30:00,112.988,113.013,112.952,112.957,2949799992.0
2005-09-29 04:45:00,112.982,112.998,112.954,112.961,3420500023.0
2005-09-29 05:00:00,112.954,112.966,112.887,112.89,3965100017.0
2005-09-29 05:15:00,112.887,112.955,112.887,112.904,3365200009.0
2005-09-29 05:30:00,112.925,112.935,112.876,112.927,3579199990.0
2005-09-29 05:45:00,112.911,112.926,112.873,112.877,3595099990.0
2005-09-29 06:00:00,112.875,112.916,112.848,112.85,3372099995.0
2005-09-29 06:15:00,112.86,112.906,112.85,112.858,3295400010.0
2005-09-29 06:30:00,112.872,112.943,112.863,112.911,3507900008.0
2005-09-29 06:45:00,112.904,112.951,112.891,112.926,3323300005.0
2005-09-29 07:00:00,112.922,112.956,112.896,112.919,3463799999.0
2005-09-29 07:15:00,112.925,112.971,112.908,112.958,2892799992.0
2005-09-29 07:30:00,112.952,113.004,112.923,112.962,2560799992.0
2005-09-29 07:45:00,112.957,112.977,112.936,112.96,2767800015.0
2005-09-29 08:00:00,112.963,112.963,112.864,112.884,3153899995.0
2005-09-29 08:15:00,112.897,112.916,112.846,112.895,3711999998.0
2005-09-29 08:30:00,112.896,112.916,112.832,112.844,3431999999.0
2005-09-29 08:45:00,112.857,113.007,112.853,112.876,3802000006.0
2005-09-29 09:00:00,112.882,113.008,112.865,113.006,3561800016.0
2005-09-29 09:15:00,112.992,112.994,112.895,112.907,3258799992.0
2005-09-29 09:30:00,112.898,112.979,112.888,112.958,3138000006.0
2005-09-29 09:45:00,112.957,113.057,112.95,113.057,3178800007.0
2005-09-29 10:00:00,113.057,113.074,112.967,112.991,3782800008.0
2005-09-29 10:15:00,113.0,113.076,112.918,112.927,3889899999.0
2005-09-29 10:30:00,112.93,112.93,112.874,112.895,2531100002.0
2005-09-29 10:45:00,112.896,112.901,112.71,112.724,3208800011.0
2005-09-29 11:00:00,112.728,112.746,112.67,112.713,3808099993.0
2005-09-29 11:15:00,112.713,112.777,112.692,112.707,2999599983.0
2005-09-29 11:30:00,112.715,112.765,112.675,112.735,2704000009.0
2005-09-29 11:45:00,112.74,112.78,112.713,112.765,3769800019.0
2005-09-29 12:00:00,112.733,112.784,112.696,112.784,3824399998.0
2005-09-29 12:15:00,112.797,112.909,112.789,112.904,3221399981.0
2005-09-29 12:30:00,112.897,112.931,112.832,112.832,2732900008.0
2005-09-29 12:45:00,112.843,112.902,112.779,112.805,4018199979.0
2005-09-29 13:00:00,112.81,112.845,112.769,112.789,3243600001.0
2005-09-29 13:15:00,112.778,112.881,112.777,112.855,3635999976.0
2005-09-29 13:30:00,112.853,112.9,112.826,112.845,3637199984.0
2005-09-29 13:45:00,112.845,112.892,112.764,112.764,3839899999.0
2005-09-29 14:00:00,112.771,112.788,112.651,112.655,3518899981.0
2005-09-29 14:15:00,112.663,112.802,112.655,112.799,3298100009.0
2005-09-29 14:30:00,112.785,112.985,112.739,112.957,3343500006.0
2005-09-29 14:45:00,112.954,113.018,112.876,112.957,3337400001.0
2005-09-29 15:00:00,112.967,113.077,112.955,113.059,3281500017.0
2005-09-29 15:15:00,113.064,113.115,113.043,113.053,3341100008.0
2005-09-29 15:30:00,113.055,113.112,113.04,113.041,3378599997.0
2005-09-29 15:45:00,113.041,113.087,113.025,113.05,3421099984.0
2005-09-29 16:00:00,113.053,113.166,113.01,113.155,3146500010.0
2005-09-29 16:15:00,113.154,113.171,113.088,113.125,2866800004.0
2005-09-29 16:30:00,113.133,113.207,113.125,113.19,3661600006.0
2005-09-29 16:45:00,113.196,113.201,113.053,113.089,2950600014.0
2005-09-29 17:00:00,113.077,113.121,113.036,113.104,3378800015.0
2005-09-29 17:15:00,113.103,113.105,112.977,112.993,3557200029.0
2005-09-29 17:30:00,112.987,113.013,112.924,113.005,3304800016.0
2005-09-29 17:45:00,113.005,113.165,113.005,113.14,4162500011.0
2005-09-29 18:00:00,113.129,113.14,113.03,113.05,23354000108.0
2005-09-29 18:15:00,113.04,113.07,113.023,113.045,19264000112.0
2005-09-29 18:30:00,113.037,113.153,113.016,113.112,22687099973.0
2005-09-29 18:45:00,113.115,113.121,113.042,113.07,20588600009.0
2005-09-29 19:00:00,113.076,113.135,113.076,113.086,15355300002.0
2005-09-29 19:15:00,113.093,113.142,113.076,113.107,17930899966.0
2005-09-29 19:30:00,113.103,113.109,113.002,113.019,15520600018.0
2005-09-29 19:45:00,113.017,113.061,112.895,112.9,14138900024.0
2005-09-29 20:00:00,112.883,112.99,112.839,112.963,15627199990.0
2005-09-29 20:15:00,112.962,113.041,112.94,113.01,16968900033.0
2005-09-29 20:30:00,113.02,113.037,112.979,112.993,16281100015.0
2005-09-29 20:45:00,112.995,113.047,112.97,112.99,18630100087.0
2005-09-29 21:00:00,112.987,113.03,112.949,112.966,12611100054.0
2005-09-29 21:15:00,112.972,112.99,112.917,112.97,17546400034.0
2005-09-29 21:30:00,112.952,113.017,112.939,112.992,9220800005.0
2005-09-29 21:45:00,112.993,113.001,112.94,112.97,6861700012.0
2005-09-29 22:00:00,112.958,112.986,112.931,112.936,6809699971.0
2005-09-29 22:15:00,112.945,112.994,112.922,112.965,5692299987.0
2005-09-29 22:30:00,112.985,113.005,112.941,112.976,5890800023.0
2005-09-29 22:45:00,112.979,113.022,112.952,112.981,5468099996.0
2005-09-29 23:00:00,112.978,113.101,112.97,113.076,4020499980.0
2005-09-29 23:15:00,113.086,113.1,113.011,113.07,3953700003.0
2005-09-29 23:30:00,113.078,113.097,113.044,113.07,3467699986.0
2005-09-29 23:45:00,113.052,113.152,113.051,113.128,3407000000.0
2005-09-30 00:00:00,113.13,113.179,113.107,113.15,3255700024.0
2005-09-30 00:15:00,113.155,113.167,113.078,113.085,3318500018.0
2005-09-30 00:30:00,113.08,113.169,113.061,113.126,3882799993.0
2005-09-30 00:45:00,113.125,113.293,113.102,113.235,3477900006.0
2005-09-30 01:00:00,113.222,113.311,113.191,113.306,3540700011.0
2005-09-30 01:15:00,113.318,113.33,113.233,113.243,3191899999.0
2005-09-30 01:30:00,113.255,113.286,113.197,113.245,3664899990.0
2005-09-30 01:45:00,113.262,113.299,113.211,113.287,3522000012.0
2005-09-30 02:00:00,113.304,113.32,113.239,113.246,3731999992.0
2005-09-30 02:15:00,113.246,113.252,113.087,113.122,3533900003.0
2005-09-30 02:30:00,113.12,113.166,113.095,113.146,4074999985.0
2005-09-30 02:45:00,113.137,113.193,113.055,113.055,3533300005.0
2005-09-30 03:00:00,113.05,113.105,112.958,113.004,3132800012.0
2005-09-30 03:15:00,113.013,113.057,112.977,112.98,3722599969.0
2005-09-30 03:30:00,112.965,113.039,112.915,113.018,3065300006.0
2005-09-30 03:45:00,113.01,113.063,112.956,112.986,3641500016.0
2005-09-30 04:00:00,112.997,113.018,112.935,112.976,3156300028.0
2005-09-30 04:15:00,112.953,113.024,112.927,112.981,3578499979.0
2005-09-30 04:30:00,112.977,113.007,112.938,112.973,3343999988.0
2005-09-30 04:45:00,112.972,113.02,112.962,113.006,3852000018.0
2005-09-30 05:00:00,113.002,113.023,112.964,112.993,3628800002.0
2005-09-30 05:15:00,112.988,113.013,112.947,112.972,4011100019.0
2005-09-30 05:30:00,112.972,113.003,112.949,112.976,3451800015.0
2005-09-30 05:45:00,112.956,113.003,112.952,112.982,3263999985.0
2005-09-30 06:00:00,112.965,113.015,112.953,112.976,3482999985.0
2005-09-30 06:15:00,112.98,113.007,112.961,112.98,3641799970.0
2005-09-30 06:30:00,112.982,113.071,112.982,113.052,3357799983.0
2005-09-30 06:45:00,113.035,113.072,113.014,113.038,3148399992.0
2005-09-30 07:00:00,113.026,113.097,113.022,113.079,3959200018.0
2005-09-30 07:15:00,113.085,113.161,113.07,113.119,3576600001.0
2005-09-30 07:30:00,113.107,113.155,113.026,113.026,2910800010.0
2005-09-30 07:45:00,113.023,113.063,112.962,112.979,3753699992.0
2005-09-30 08:00:00,112.992,113.094,112.973,113.093,3369299996.0
2005-09-30 08:15:00,113.108,113.199,113.09,113.192,3614400010.0
2005-09-30 08:30:00,113.192,113.224,113.123,113.135,3378599996.0
2005-09-30 08:45:00,113.125,113.208,113.064,113.2,3633399979.0
2005-09-30 09:00:00,113.21,113.275,113.196,113.254,4014899989.0
2005-09-30 09:15:00,113.257,113.395,113.246,113.339,3169700013.0
2005-09-30 09:30:00,113.34,113.375,113.299,113.299,3310600006.0
2005-09-30 09:45:00,113.298,113.318,113.234,113.262,3219499997.0
2005-09-30 10:00:00,113.27,113.29,113.212,113.242,3474100001.0
2005-09-30 10:15:00,113.247,113.356,113.247,113.29,3739099986.0
2005-09-30 10:30:00,113.295,113.316,113.228,113.228,2668800004.0
2005-09-30 10:45:00,113.228,113.271,113.2,113.226,3591200018.0
2005-09-30 11:00:00,113.227,113.271,113.206,113.257,3980200009.0
2005-09-30 11:15:00,113.25,113.343,113.25,113.31,2816800001.0
2005-09-30 11:30:00,113.306,113.308,113.199,113.22,2762499996.0
2005-09-30 11:45:00,113.238,113.331,113.231,113.293,3394399983.0
2005-09-30 12:00:00,113.293,113.357,113.287,113.298,3627599994.0
2005-09-30 12:15:00,113.303,113.341,113.231,113.269,3499900018.0
2005-09-30 12:30:00,113.266,113.39,113.258,113.365,2933700002.0
2005-09-30 12:45:00,113.372,113.42,113.336,113.371,4026200008.0
2005-09-30 13:00:00,113.372,113.372,113.183,113.212,3041199985.0
2005-09-30 13:15:00,113.208,113.297,113.204,113.266,3843799995.0
2005-09-30 13:30:00,113.264,113.264,113.119,113.143,3912400016.0
2005-09-30 13:45:00,113.146,113.18,113.126,113.145,3418600023.0
2005-09-30 14:00:00,113.154,113.197,113.123,113.13,3575600005.0
2005-09-30 14:15:00,113.134,113.218,113.124,113.167,3469299998.0
2005-09-30 14:30:00,113.15,113.308,113.138,113.234,3377700004.0
2005-09-30 14:45:00,113.237,113.267,113.212,113.247,3124000008.0
2005-09-30 15:00:00,113.254,113.29,113.221,113.23,2804100010.0
2005-09-30 15:15:00,113.217,113.239,113.141,113.141,3724200011.0
2005-09-30 15:30:00,113.142,113.214,113.131,113.209,3605199997.0
2005-09-30 15:45:00,113.211,113.321,113.175,113.303,3536300002.0
2005-09-30 16:00:00,113.312,113.368,113.31,113.354,3528700016.0
2005-09-30 16:15:00,113.358,113.37,113.219,113.228,3292099997.0
2005-09-30 16:30:00,113.24,113.294,113.015,113.119,3854799979.0
2005-09-30 16:45:00,113.127,113.326,113.006,113.326,3224400001.0
2005-09-30 17:00:00,113.342,113.439,113.239,113.344,3454899978.0
2005-09-30 17:15:00,113.328,113.331,113.218,113.245,3731799999.0
2005-09-30 17:30:00,113.244,113.296,113.173,113.264,3768100002.0
2005-09-30 17:45:00,113.26,113.333,113.211,113.284,3217700000.0
2005-09-30 18:00:00,113.271,113.32,113.251,113.3,20933799992.0
2005-09-30 18:15:00,113.29,113.47,113.275,113.47,25981700032.0
2005-09-30 18:30:00,113.461,113.53,113.413,113.517,24958100018.0
2005-09-30 18:45:00,113.513,113.581,113.442,113.541,19706700007.0
2005-09-30 19:00:00,113.535,113.569,113.481,113.515,13995900048.0
2005-09-30 19:15:00,113.523,113.68,113.504,113.652,18175200007.0
2005-09-30 19:30:00,113.654,113.663,113.609,113.616,14424400039.0
2005-09-30 19:45:00,113.615,113.653,113.581,113.59,14480900024.0
2005-09-30 20:00:00,113.587,113.654,113.574,113.585,15791700039.0
2005-09-30 20:15:00,113.583,113.616,113.551,113.61,16095099993.0
2005-09-30 20:30:00,113.62,113.694,113.613,113.662,16233599998.0
2005-09-30 20:45:00,113.66,113.668,113.61,113.61,17815200045.0
2005-09-30 21:00:00,113.62,113.62,113.505,113.53,12590399998.0
2005-09-30 21:15:00,113.532,113.548,113.467,113.508,18280500015.0
2005-09-30 21:30:00,113.505,113.509,113.448,113.455,8961600023.0
2005-09-30 21:45:00,113.46,113.566,113.441,113.49,6941800022.0
2005-09-30 22:00:00,113.538,113.538,113.448,113.45,7410499993.0
2005-09-30 22:15:00,113.473,113.509,113.427,113.443,5367100011.0
2005-09-30 22:30:00,113.458,113.516,113.431,113.46,5669800004.0
2005-09-30 22:45:00,113.459,113.507,113.42,113.471,4457200012.0
2005-10-02 23:00:00,113.651,113.651,113.368,113.413,3490699974.0
2005-10-02 23:15:00,113.404,113.437,113.357,113.41,3480000006.0
2005-10-02 23:30:00,113.406,113.494,113.4,113.48,3547900004.0
2005-10-02 23:45:00,113.48,113.491,113.434,113.47,3955600010.0
2005-10-03 00:00:00,113.484,113.582,113.452,113.46,3407800002.0
2005-10-03 00:15:00,113.479,113.576,113.467,113.552,3918299993.0
2005-10-03 00:30:00,113.547,113.649,113.441,113.578,3527500003.0
2005-10-03 00:45:00,113.612,113.648,113.566,113.632,3493200004.0
2005-10-03 01:00:00,113.633,113.657,113.605,113.65,3693100021.0
2005-10-03 01:15:00,113.62,113.652,113.566,113.598,3889800013.0
2005-10-03 01:30:00,113.592,113.655,113.562,113.601,3121600003.0
2005-10-03 01:45:00,113.592,113.685,113.493,113.538,3098000007.0
2005-10-03 02:00:00,113.525,113.767,113.423,113.76,3069400002.0
2005-10-03 02:15:00,113.755,113.898,113.749,113.878,3474799978.0
2005-10-03 02:30:00,113.89,113.979,113.884,113.908,3394000021.0
2005-10-03 02:45:00,113.905,113.984,113.905,113.957,3256200002.0
2005-10-03 03:00:00,113.945,114.148,113.941,114.068,4028499990.0
2005-10-03 03:15:00,114.068,114.18,114.038,114.11,3426500008.0
2005-10-03 03:30:00,114.112,114.157,114.048,114.112,3324700001.0
2005-10-03 03:45:00,114.107,114.154,114.081,114.143,3274999999.0
2005-10-03 04:00:00,114.17,114.187,114.136,114.177,3427900011.0
2005-10-03 04:15:00,114.171,114.222,114.115,114.187,3245999983.0
2005-10-03 04:30:00,114.188,114.214,114.125,114.143,3036000000.0
2005-10-03 04:45:00,114.17,114.176,114.049,114.053,3082099998.0
2005-10-03 05:00:00,114.117,114.12,114.04,114.051,3674699994.0
2005-10-03 05:15:00,114.048,114.099,114.035,114.085,3488499995.0
2005-10-03 05:30:00,114.085,114.119,114.063,114.074,3780199994.0
2005-10-03 05:45:00,114.084,114.097,114.034,114.07,3467100015.0
2005-10-03 06:00:00,114.08,114.099,114.009,114.021,3544999990.0
2005-10-03 06:15:00,114.018,114.106,113.998,113.998,3667100021.0
2005-10-03 06:30:00,114.0,114.04,113.975,113.993,3505800017.0
2005-10-03 06:45:00,113.984,114.01,113.955,113.973,3288599998.0
2005-10-03 07:00:00,113.975,114.037,113.901,113.908,3535699995.0
2005-10-03 07:15:00,113.925,113.955,113.895,113.943,3083600011.0
2005-10-03 07:30:00,113.942,113.984,113.92,113.92,3063900003.0
2005-10-03 07:45:00,113.912,113.972,113.905,113.951,3199400034.0
2005-10-03 08:00:00,113.954,113.994,113.927,113.94,2948700011.0
2005-10-03 08:15:00,113.946,113.992,113.858,113.907,3579500010.0
2005-10-03 08:30:00,113.908,113.91,113.83,113.84,3206299990.0
2005-10-03 08:45:00,113.845,113.964,113.812,113.908,3757100009.0
2005-10-03 09:00:00,113.901,113.954,113.864,113.948,3132000007.0
2005-10-03 09:15:00,113.94,113.942,113.893,113.915,2859700022.0
2005-10-03 09:30:00,113.92,113.957,113.853,113.924,3510400026.0
2005-10-03 09:45:00,113.943,113.951,113.867,113.898,2797299974.0
2005-10-03 10:00:00,113.898,113.959,113.889,113.926,3975500001.0
2005-10-03 10:15:00,113.926,114.002,113.922,113.97,4211199985.0
2005-10-03 10:30:00,113.977,113.994,113.944,113.944,2778900011.0
2005-10-03 10:45:00,113.948,114.019,113.945,114.0,3052799995.0
2005-10-03 11:00:00,114.007,114.111,114.007,114.087,3787700013.0
2005-10-03 11:15:00,114.078,114.084,114.007,114.017,3097900005.0
2005-10-03 11:30:00,114.02,114.051,113.979,114.013,3056700013.0
2005-10-03 11:45:00,114.015,114.079,113.976,113.979,3553299988.0
2005-10-03 12:00:00,113.977,114.007,113.927,113.937,2952700016.0
2005-10-03 12:15:00,113.947,114.012,113.938,113.949,3449400003.0
2005-10-03 12:30:00,113.944,113.955,113.921,113.934,3368000031.0
2005-10-03 12:45:00,113.943,114.042,113.91,114.042,4047899993.0
2005-10-03 13:00:00,114.068,114.074,114.003,114.056,3559200005.0
2005-10-03 13:15:00,114.07,114.119,114.015,114.105,2918500009.0
2005-10-03 13:30:00,114.101,114.101,114.007,114.02,3493100024.0
2005-10-03 13:45:00,114.018,114.042,113.992,113.993,4002200000.0
2005-10-03 14:00:00,114.001,114.041,113.976,114.01,3302799991.0
2005-10-03 14:15:00,114.013,114.038,113.963,113.993,2982000000.0
2005-10-03 14:30:00,113.993,114.063,113.992,114.002,3670099989.0
2005-10-03 14:45:00,113.997,114.022,113.922,113.96,2497500003.0
2005-10-03 15:00:00,113.974,114.021,113.925,113.965,2881300012.0
2005-10-03 15:15:00,113.949,113.967,113.909,113.948,3018799985.0
2005-10-03 15:30:00,113.952,114.039,113.926,114.038,3666800012.0
2005-10-03 15:45:00,114.047,114.075,113.979,114.013,3387499992.0
2005-10-03 16:00:00,114.046,114.214,114.046,114.207,3044200000.0
2005-10-03 16:15:00,114.205,114.252,114.161,114.245,3187100016.0
2005-10-03 16:30:00,114.252,114.348,114.242,114.292,3163000018.0
2005-10-03 16:45:00,114.291,114.297,114.199,114.26,3426699982.0
2005-10-03 17:00:00,114.272,114.281,114.144,114.176,3604899988.0
2005-10-03 17:15:00,114.164,114.23,114.08,114.195,2567699997.0
2005-10-03 17:30:00,114.191,114.195,114.126,114.166,2856299990.0
2005-10-03 17:45:00,114.158,114.192,114.121,114.163,3275699983.0
2005-10-03 18:00:00,114.155,114.26,114.146,114.21,25977299844.0
2005-10-03 18:15:00,114.22,114.24,114.195,114.22,24423399947.0
2005-10-03 18:30:00,114.223,114.279,114.179,114.258,23672100020.0
2005-10-03 18:45:00,114.263,114.282,114.215,114.239,20709500031.0
2005-10-03 19:00:00,114.233,114.261,114.203,114.22,14996600018.0
2005-10-03 19:15:00,114.221,114.304,114.201,114.286,19084000001.0
2005-10-03 19:30:00,114.282,114.318,114.222,114.229,15251100000.0
2005-10-03 19:45:00,114.229,114.268,114.21,114.215,13992100003.0
2005-10-03 20:00:00,114.214,114.218,114.147,114.168,13470199988.0
2005-10-03 20:15:00,114.165,114.191,114.142,114.15,13821899987.0
2005-10-03 20:30:00,114.16,114.217,114.12,114.189,13737100049.0
2005-10-03 20:45:00,114.189,114.222,114.163,114.2,18910300015.0
2005-10-03 21:00:00,114.19,114.208,114.143,114.143,13306199998.0
2005-10-03 21:15:00,114.153,114.183,114.091,114.119,18767199985.0
2005-10-03 21:30:00,114.12,114.143,114.075,114.096,9179099999.0
2005-10-03 21:45:00,114.097,114.146,114.087,114.112,7541800014.0
2005-10-03 22:00:00,114.11,114.156,114.104,114.109,6456500007.0
2005-10-03 22:15:00,114.115,114.166,114.105,114.138,5373300013.0
2005-10-03 22:30:00,114.141,114.176,114.128,114.168,6063399986.0
2005-10-03 22:45:00,114.168,114.197,114.09,114.09,5279999993.0
2005-10-03 23:00:00,114.109,114.162,114.107,114.11,3415899996.0
2005-10-03 23:15:00,114.115,114.145,114.099,114.123,4017600019.0
2005-10-03 23:30:00,114.1,114.188,114.097,114.13,3625000014.0
2005-10-03 23:45:00,114.118,114.17,114.081,114.14,3368200001.0
2005-10-04 00:00:00,114.134,114.172,114.089,114.16,3270100023.0
2005-10-04 00:15:00,114.159,114.17,114.097,114.157,3047600008.0
2005-10-04 00:30:00,114.147,114.239,114.14,114.178,3913799999.0
2005-10-04 00:45:00,114.197,114.316,114.189,114.313,3424999992.0
2005-10-04 01:00:00,114.295,114.298,114.227,114.281,3486200007.0
2005-10-04 01:15:00,114.318,114.327,114.223,114.287,3619200018.0
2005-10-04 01:30:00,114.285,114.318,114.164,114.174,3617900006.0
2005-10-04 01:45:00,114.172,114.281,114.158,114.21,3350200026.0
2005-10-04 02:00:00,114.222,114.233,114.127,114.156,3340300008.0
2005-10-04 02:15:00,114.145,114.171,114.051,114.146,3033600028.0
2005-10-04 02:30:00,114.152,114.221,114.125,114.209,3917399968.0
2005-10-04 02:45:00,114.198,114.245,114.162,114.2,3268400014.0
2005-10-04 03:00:00,114.204,114.297,114.191,114.279,3714099997.0
2005-10-04 03:15:00,114.286,114.3,114.194,114.216,3746399994.0
2005-10-04 03:30:00,114.205,114.245,114.157,114.185,2937500012.0
2005-10-04 03:45:00,114.187,114.191,114.105,114.105,3583699976.0
2005-10-04 04:00:00,114.105,114.149,114.069,114.092,3772900017.0
2005-10-04 04:15:00,114.1,114.121,114.054,114.1,3399399997.0
2005-10-04 04:30:00,114.091,114.135,114.053,114.081,3027399988.0
2005-10-04 04:45:00,114.092,114.138,114.064,114.116,3161599985.0
2005-10-04 05:00:00,114.101,114.101,113.992,114.041,3374100004.0
2005-10-04 05:15:00,114.021,114.079,114.002,114.033,3266499990.0
2005-10-04 05:30:00,114.052,114.082,114.012,114.051,3575999995.0
2005-10-04 05:45:00,114.043,114.085,114.027,114.052,3890300015.0
2005-10-04 06:00:00,114.055,114.108,114.048,114.067,3699999996.0
2005-10-04 06:15:00,114.058,114.127,114.05,114.097,3228100014.0
2005-10-04 06:30:00,114.09,114.153,114.054,114.111,3463999996.0
2005-10-04 06:45:00,114.11,114.157,114.091,114.128,3839199999.0
2005-10-04 07:00:00,114.143,114.215,114.129,114.171,3493499999.0
2005-10-04 07:15:00,114.182,114.198,114.12,114.133,3138599993.0
2005-10-04 07:30:00,114.13,114.163,114.082,114.094,4088899996.0
2005-10-04 07:45:00,114.09,114.119,114.02,114.115,3405600014.0
2005-10-04 08:00:00,114.114,114.22,114.096,114.186,3608900011.0
2005-10-04 08:15:00,114.201,114.201,114.123,114.167,2939199997.0
2005-10-04 08:30:00,114.165,114.244,114.165,114.23,3963399996.0
2005-10-04 08:45:00,114.232,114.241,114.138,114.162,3330099986.0
2005-10-04 09:00:00,114.168,114.229,114.13,114.167,3407500012.0
2005-10-04 09:15:00,114.167,114.182,114.116,114.14,3240900007.0
2005-10-04 09:30:00,114.142,114.23,114.135,114.224,3758700017.0
2005-10-04 09:45:00,114.228,114.317,114.221,114.311,2784900009.0
2005-10-04 10:00:00,114.317,114.357,114.251,114.26,3677499989.0
2005-10-04 10:15:00,114.258,114.287,114.219,114.25,3586600003.0
2005-10-04 10:30:00,114.252,114.324,114.22,114.306,3109999994.0
2005-10-04 10:45:00,114.325,114.351,114.286,114.333,3342300001.0
2005-10-04 11:00:00,114.342,114.363,114.309,114.343,3641700005.0
2005-10-04 11:15:00,114.339,114.351,114.268,114.286,3531199997.0
2005-10-04 11:30:00,114.295,114.35,114.279,114.297,3160000021.0
2005-10-04 11:45:00,114.307,114.326,114.265,114.325,3425700004.0
2005-10-04 12:00:00,114.33,114.336,114.284,114.308,3637999991.0
2005-10-04 12:15:00,114.31,114.324,114.235,114.269,3815900008.0
2005-10-04 12:30:00,114.265,114.328,114.255,114.313,3482199983.0
2005-10-04 12:45:00,114.318,114.357,114.303,114.352,3484499995.0
2005-10-04 13:00:00,114.338,114.361,114.31,114.322,2729999987.0
2005-10-04 13:15:00,114.317,114.334,114.267,114.305,2314900016.0
2005-10-04 13:30:00,114.301,114.301,114.179,114.192,3121800027.0
2005-10-04 13:45:00,114.189,114.219,114.133,114.168,3954699996.0
2005-10-04 14:00:00,114.171,114.27,114.169,114.266,3172000008.0
2005-10-04 14:15:00,114.27,114.313,114.218,114.313,3786500003.0
2005-10-04 14:30:00,114.31,114.324,114.262,114.27,3413100008.0
2005-10-04 14:45:00,114.269,114.302,114.206,114.206,2563999999.0
2005-10-04 15:00:00,114.21,114.271,114.203,114.25,2668099990.0
2005-10-04 15:15:00,114.223,114.256,114.193,114.209,3649000007.0
2005-10-04 15:30:00,114.212,114.24,114.124,114.124,3230199983.0
2005-10-04 15:45:00,114.124,114.235,114.119,114.227,3717300019.0
2005-10-04 16:00:00,114.237,114.248,114.19,114.19,2722900016.0
2005-10-04 16:15:00,114.192,114.227,114.138,114.169,3525600006.0
2005-10-04 16:30:00,114.16,114.179,114.122,114.123,3531500016.0
2005-10-04 16:45:00,114.115,114.188,114.075,114.188,3436800009.0
2005-10-04 17:00:00,114.188,114.273,114.153,114.273,3632200014.0
2005-10-04 17:15:00,114.272,114.316,114.254,114.258,3322000001.0
2005-10-04 17:30:00,114.26,114.364,114.246,114.356,3173499996.0
2005-10-04 17:45:00,114.355,114.385,114.321,114.326,3157400005.0
2005-10-04 18:00:00,114.318,114.38,114.272,114.28,26706699908.0
2005-10-04 18:15:00,114.27,114.29,114.2,114.21,26656299914.0
2005-10-04 18:30:00,114.19,114.245,114.163,114.236,23261900086.0
2005-10-04 18:45:00,114.24,114.305,114.225,114.283,18472299973.0
2005-10-04 19:00:00,114.285,114.332,114.274,114.297,14265000026.0
2005-10-04 19:15:00,114.281,114.332,114.22,114.23,18073900023.0
2005-10-04 19:30:00,114.222,114.346,114.221,114.267,14711099992.0
2005-10-04 19:45:00,114.269,114.33,114.225,114.238,14685100006.0
2005-10-04 20:00:00,114.238,114.3,114.23,114.287,14876000032.0
2005-10-04 20:15:00,114.281,114.3,114.195,114.2,15777700019.0
2005-10-04 20:30:00,114.22,114.279,114.19,114.245,16275700055.0
2005-10-04 20:45:00,114.271,114.271,114.213,114.218,14357599982.0
2005-10-04 21:00:00,114.223,114.255,114.178,114.203,12781500018.0
2005-10-04 21:15:00,114.2,114.229,114.142,114.142,17995699972.0
2005-10-04 21:30:00,114.145,114.209,114.139,114.168,9354399996.0
2005-10-04 21:45:00,114.176,114.226,114.161,114.184,7485899983.0
2005-10-04 22:00:00,114.183,114.239,114.169,114.198,7488700000.0
2005-10-04 22:15:00,114.206,114.267,114.193,114.193,4715599985.0
2005-10-04 22:30:00,114.202,114.282,114.202,114.265,5819600018.0
2005-10-04 22:45:00,114.259,114.297,114.205,114.22,5633900009.0
2005-10-04 23:00:00,114.225,114.288,114.225,114.262,3712199986.0
2005-10-04 23:15:00,114.245,114.287,114.223,114.248,3843700009.0
2005-10-04 23:30:00,114.232,114.296,114.218,114.284,3444500001.0
2005-10-04 23:45:00,114.272,114.34,114.271,114.301,3795599997.0
2005-10-05 00:00:00,114.302,114.379,114.298,114.348,3124000010.0
2005-10-05 00:15:00,114.354,114.366,114.304,114.346,3871700016.0
2005-10-05 00:30:00,114.35,114.355,114.285,114.308,4143299985.0
2005-10-05 00:45:00,114.357,114.387,114.308,114.355,3414600012.0
2005-10-05 01:00:00,114.338,114.384,114.307,114.317,3380500011.0
2005-10-05 01:15:00,114.322,114.372,114.302,114.368,3409399998.0
2005-10-05 01:30:00,114.321,114.373,114.267,114.298,3054000017.0
2005-10-05 01:45:00,114.296,114.351,114.274,114.287,3296099992.0
2005-10-05 02:00:00,114.305,114.379,114.282,114.371,3945399997.0
2005-10-05 02:15:00,114.338,114.387,114.316,114.356,3213599994.0
2005-10-05 02:30:00,114.354,114.409,114.312,114.358,3537199991.0
2005-10-05 02:45:00,114.341,114.361,114.196,114.215,3901000003.0
2005-10-05 03:00:00,114.223,114.258,114.143,114.17,3881599989.0
2005-10-05 03:15:00,114.188,114.191,114.086,114.086,2950499997.0
2005-10-05 03:30:00,114.081,114.085,113.985,114.044,3446199995.0
2005-10-05 03:45:00,114.047,114.047,113.878,113.931,3346000015.0
2005-10-05 04:00:00,113.921,113.945,113.831,113.928,3339800007.0
2005-10-05 04:15:00,113.925,113.975,113.908,113.933,3780300011.0
2005-10-05 04:30:00,113.94,113.998,113.934,113.949,3552000027.0
2005-10-05 04:45:00,113.955,113.981,113.924,113.927,3462900000.0
2005-10-05 05:00:00,113.927,113.972,113.851,113.861,3604499999.0
2005-10-05 05:15:00,113.843,113.929,113.841,113.883,4016500001.0
2005-10-05 05:30:00,113.882,113.967,113.876,113.905,3567300021.0
2005-10-05 05:45:00,113.918,113.959,113.891,113.919,3226499999.0
2005-10-05 06:00:00,113.913,113.94,113.882,113.882,3874699979.0
2005-10-05 06:15:00,113.878,113.917,113.842,113.842,3122000005.0
2005-10-05 06:30:00,113.842,113.878,113.744,113.788,3173800011.0
2005-10-05 06:45:00,113.78,113.911,113.78,113.866,3073300000.0
2005-10-05 07:00:00,113.862,113.927,113.795,113.922,3855199988.0
2005-10-05 07:15:00,113.915,113.947,113.877,113.935,3430800008.0
2005-10-05 07:30:00,113.912,113.988,113.912,113.952,3399000008.0
2005-10-05 07:45:00,113.95,113.991,113.924,113.936,3288100007.0
2005-10-05 08:00:00,113.94,113.976,113.925,113.959,3412700011.0
2005-10-05 08:15:00,113.963,113.993,113.908,113.91,3129000007.0
2005-10-05 08:30:00,113.904,113.965,113.88,113.94,3541499992.0
2005-10-05 08:45:00,113.942,113.97,113.852,113.906,3874500013.0
2005-10-05 09:00:00,113.911,113.924,113.841,113.905,2968800011.0
2005-10-05 09:15:00,113.912,113.928,113.842,113.853,3237899976.0
2005-10-05 09:30:00,113.874,113.937,113.833,113.843,3043100013.0
2005-10-05 09:45:00,113.843,113.852,113.76,113.768,2575800003.0
2005-10-05 10:00:00,113.77,113.811,113.753,113.795,3172700009.0
2005-10-05 10:15:00,113.793,113.793,113.706,113.745,3403600029.0
2005-10-05 10:30:00,113.755,113.755,113.654,113.654,2776099982.0
2005-10-05 10:45:00,113.664,113.72,113.569,113.605,3801399982.0
2005-10-05 11:00:00,113.613,113.668,113.593,113.647,3187199990.0
2005-10-05 11:15:00,113.64,113.658,113.611,113.619,2962199975.0
2005-10-05 11:30:00,113.62,113.667,113.608,113.657,2762699989.0
2005-10-05 11:45:00,113.668,113.683,113.623,113.67,3463199988.0
2005-10-05 12:00:00,113.682,113.743,113.653,113.729,3918699984.0
2005-10-05 12:15:00,113.728,113.824,113.716,113.803,3730399987.0
2005-10-05 12:30:00,113.802,113.844,113.787,113.787,3081899979.0
2005-10-05 12:45:00,113.797,113.82,113.75,113.785,3923000016.0
2005-10-05 13:00:00,113.785,113.798,113.75,113.751,2896000000.0
2005-10-05 13:15:00,113.751,113.804,113.744,113.787,2990900008.0
2005-10-05 13:30:00,113.791,113.873,113.775,113.857,3713500000.0
2005-10-05 13:45:00,113.85,113.88,113.824,113.845,3990300022.0
2005-10-05 14:00:00,113.853,113.911,113.83,113.85,2904300002.0
2005-10-05 14:15:00,113.858,113.913,113.832,113.913,3924199989.0
2005-10-05 14:30:00,113.907,113.943,113.875,113.875,3587300011.0
2005-10-05 14:45:00,113.882,113.934,113.882,113.914,2312299991.0
2005-10-05 15:00:00,113.908,113.917,113.885,113.912,2870100008.0
2005-10-05 15:15:00,113.915,113.915,113.834,113.898,3453900016.0
2005-10-05 15:30:00,113.901,113.928,113.842,113.885,3223600013.0
2005-10-05 15:45:00,113.885,113.946,113.878,113.936,3210599984.0
2005-10-05 16:00:00,113.935,113.935,113.798,113.821,2731700010.0
2005-10-05 16:15:00,113.817,113.85,113.758,113.782,3947600013.0
2005-10-05 16:30:00,113.778,113.797,113.674,113.79,3087200013.0
2005-10-05 16:45:00,113.81,113.875,113.795,113.864,3226399987.0
2005-10-05 17:00:00,113.859,113.859,113.709,113.753,3668700011.0
2005-10-05 17:15:00,113.75,113.874,113.745,113.76,2982799999.0
2005-10-05 17:30:00,113.751,113.815,113.715,113.766,3201400015.0
2005-10-05 17:45:00,113.759,113.799,113.69,113.699,3371099984.0
2005-10-05 18:00:00,113.701,113.83,113.701,113.82,26559800148.0
2005-10-05 18:15:00,113.8,113.93,113.798,113.89,26914199972.0
2005-10-05 18:30:00,113.883,113.917,113.853,113.874,16920800009.0
2005-10-05 18:45:00,113.908,113.944,113.885,113.889,22349499997.0
2005-10-05 19:00:00,113.912,113.937,113.876,113.917,14144100029.0
2005-10-05 19:15:00,113.92,113.963,113.908,113.937,17048100014.0
2005-10-05 19:30:00,113.94,113.988,113.894,113.932,14931299972.0
2005-10-05 19:45:00,113.936,113.961,113.92,113.94,15302500009.0
2005-10-05 20:00:00,113.93,113.989,113.924,113.935,14402900029.0
2005-10-05 20:15:00,113.938,113.988,113.92,113.97,15729200024.0
2005-10-05 20:30:00,113.99,114.0,113.916,113.947,11223499979.0
2005-10-05 20:45:00,113.947,113.987,113.902,113.95,17628700006.0
2005-10-05 21:00:00,113.948,114.02,113.941,113.998,13543400012.0
2005-10-05 21:15:00,113.991,114.107,113.989,114.054,17603399971.0
2005-10-05 21:30:00,114.067,114.091,113.973,113.996,9042499994.0
2005-10-05 21:45:00,113.991,114.022,113.918,113.98,7224499983.0
2005-10-05 22:00:00,113.975,113.979,113.864,113.864,7282900014.0
2005-10-05 22:15:00,113.876,113.944,113.865,113.897,5782500000.0
2005-10-05 22:30:00,113.905,113.979,113.88,113.945,5893299975.0
2005-10-05 22:45:00,113.97,114.016,113.92,113.989,5066000001.0
2005-10-05 23:00:00,113.99,114.008,113.877,113.901,3994000003.0
2005-10-05 23:15:00,113.908,113.94,113.842,113.876,3824900000.0
2005-10-05 23:30:00,113.905,113.958,113.821,113.844,3159599990.0
2005-10-05 23:45:00,113.842,113.902,113.674,113.674,3752800012.0
2005-10-06 00:00:00,113.695,113.933,113.693,113.91,3691100009.0
2005-10-06 00:15:00,113.924,114.029,113.924,113.972,4101199997.0
2005-10-06 00:30:00,113.972,114.029,113.9,114.014,3873600011.0
2005-10-06 00:45:00,114.007,114.152,114.006,114.127,3386100002.0
2005-10-06 01:00:00,114.096,114.145,114.068,114.069,3334700008.0
2005-10-06 01:15:00,114.067,114.153,114.053,114.1,3073399998.0
2005-10-06 01:30:00,114.097,114.138,114.044,114.047,3291600000.0
2005-10-06 01:45:00,114.04,114.071,113.945,113.953,3243200002.0
2005-10-06 02:00:00,113.951,113.996,113.846,113.856,3902100010.0
2005-10-06 02:15:00,113.833,113.868,113.745,113.775,3482800014.0
2005-10-06 02:30:00,113.779,113.88,113.736,113.86,3498499996.0
2005-10-06 02:45:00,113.855,113.875,113.778,113.78,4141900002.0
2005-10-06 03:00:00,113.785,113.866,113.776,113.841,3645800004.0
2005-10-06 03:15:00,113.841,113.938,113.83,113.878,3842600007.0
2005-10-06 03:30:00,113.855,113.904,113.812,113.839,3395000003.0
2005-10-06 03:45:00,113.845,113.885,113.834,113.865,3225800003.0
2005-10-06 04:00:00,113.874,113.945,113.861,113.878,3854700001.0
2005-10-06 04:15:00,113.873,113.93,113.865,113.917,3433399991.0
2005-10-06 04:30:00,113.92,113.944,113.871,113.891,3308800014.0
2005-10-06 04:45:00,113.902,113.933,113.855,113.864,3915700006.0
2005-10-06 05:00:00,113.861,113.887,113.835,113.853,3604000014.0
2005-10-06 05:15:00,113.858,113.914,113.845,113.878,4098999989.0
2005-10-06 05:30:00,113.892,113.936,113.863,113.903,3841800009.0
2005-10-06 05:45:00,113.917,113.939,113.863,113.875,3752999994.0
2005-10-06 06:00:00,113.875,113.899,113.844,113.897,3547900000.0
2005-10-06 06:15:00,113.902,113.91,113.813,113.827,3535900014.0
2005-10-06 06:30:00,113.823,113.875,113.816,113.816,3610900001.0
2005-10-06 06:45:00,113.803,113.809,113.722,113.778,3082700013.0
2005-10-06 07:00:00,113.777,113.818,113.738,113.799,3531399996.0
2005-10-06 07:15:00,113.802,113.853,113.792,113.829,3338899986.0
2005-10-06 07:30:00,113.822,113.855,113.787,113.82,3337600005.0
2005-10-06 07:45:00,113.818,113.85,113.789,113.829,3507199971.0
2005-10-06 08:00:00,113.815,113.899,113.807,113.81,3769299999.0
2005-10-06 08:15:00,113.813,113.864,113.715,113.72,3094699995.0
2005-10-06 08:30:00,113.722,113.799,113.722,113.782,3707600005.0
2005-10-06 08:45:00,113.776,113.78,113.706,113.77,3308200010.0
2005-10-06 09:00:00,113.771,113.771,113.645,113.645,2964599990.0
2005-10-06 09:15:00,113.647,113.701,113.633,113.678,2752700011.0
2005-10-06 09:30:00,113.68,113.699,113.646,113.657,3750300011.0
2005-10-06 09:45:00,113.669,113.747,113.665,113.693,2929899999.0
2005-10-06 10:00:00,113.691,113.764,113.691,113.752,3269100005.0
2005-10-06 10:15:00,113.755,113.794,113.705,113.705,3478299996.0
2005-10-06 10:30:00,113.708,113.767,113.683,113.752,2979199992.0
2005-10-06 10:45:00,113.764,113.894,113.764,113.888,3363100005.0
2005-10-06 11:00:00,113.885,113.896,113.825,113.837,3340899997.0
2005-10-06 11:15:00,113.83,113.879,113.827,113.83,2914299995.0
2005-10-06 11:30:00,113.826,113.885,113.806,113.855,3271899994.0
2005-10-06 11:45:00,113.868,113.919,113.827,113.909,3748100018.0
2005-10-06 12:00:00,113.912,113.921,113.824,113.896,3300000013.0
2005-10-06 12:15:00,113.908,113.932,113.865,113.868,3257500014.0
2005-10-06 12:30:00,113.868,113.873,113.807,113.853,2799100000.0
2005-10-06 12:45:00,113.855,113.882,113.822,113.847,4009700002.0
2005-10-06 13:00:00,113.844,113.89,113.794,113.855,2318000014.0
2005-10-06 13:15:00,113.853,113.95,113.853,113.905,3460900001.0
2005-10-06 13:30:00,113.905,113.956,113.895,113.917,3752300006.0
2005-10-06 13:45:00,113.912,113.923,113.828,113.828,3612899999.0
2005-10-06 14:00:00,113.832,113.852,113.807,113.812,3025499998.0
2005-10-06 14:15:00,113.821,113.918,113.797,113.823,3665000011.0
2005-10-06 14:30:00,113.817,113.841,113.79,113.8,3235900013.0
2005-10-06 14:45:00,113.802,113.813,113.663,113.729,3063699998.0
2005-10-06 15:00:00,113.735,113.76,113.625,113.633,3020699997.0
2005-10-06 15:15:00,113.624,113.659,113.523,113.618,3571000009.0
2005-10-06 15:30:00,113.623,113.678,113.611,113.65,3718299998.0
2005-10-06 15:45:00,113.65,113.68,113.499,113.509,3504100007.0
2005-10-06 16:00:00,113.5,113.555,113.407,113.525,3461300005.0
2005-10-06 16:15:00,113.522,113.566,113.394,113.417,3323799982.0
2005-10-06 16:30:00,113.423,113.465,113.38,113.439,3043199975.0
2005-10-06 16:45:00,113.437,113.493,113.416,113.448,2834800011.0
2005-10-06 17:00:00,113.457,113.538,113.447,113.537,3481500010.0
2005-10-06 17:15:00,113.544,113.656,113.532,113.558,3730200000.0
2005-10-06 17:30:00,113.553,113.586,113.489,113.511,3122500015.0
2005-10-06 17:45:00,113.49,113.57,113.473,113.525,3523700008.0
2005-10-06 18:00:00,113.518,113.58,113.499,113.58,24043000073.0
2005-10-06 18:15:00,113.57,113.62,113.55,113.61,28806100130.0
2005-10-06 18:30:00,113.602,113.62,113.358,113.374,20597000096.0
2005-10-06 18:45:00,113.377,113.439,113.353,113.403,21526000008.0
2005-10-06 19:00:00,113.41,113.464,113.372,113.396,15912400022.0
2005-10-06 19:15:00,113.4,113.416,113.353,113.366,17227300049.0
2005-10-06 19:30:00,113.362,113.441,113.34,113.347,14203600000.0
2005-10-06 19:45:00,113.34,113.34,113.15,113.15,15158900101.0
2005-10-06 20:00:00,113.149,113.175,113.094,113.154,15292200020.0
2005-10-06 20:15:00,113.141,113.142,113.016,113.07,14512599974.0
2005-10-06 20:30:00,113.09,113.091,113.008,113.077,12768199944.0
2005-10-06 20:45:00,113.074,113.18,113.063,113.17,17955999992.0
2005-10-06 21:00:00,113.155,113.189,113.099,113.177,13953699989.0
2005-10-06 21:15:00,113.18,113.226,113.157,113.209,18419900003.0
2005-10-06 21:30:00,113.214,113.239,113.162,113.204,10142499968.0
2005-10-06 21:45:00,113.197,113.275,113.168,113.235,7198099995.0
2005-10-06 22:00:00,113.242,113.27,113.199,113.218,7070300016.0
2005-10-06 22:15:00,113.218,113.311,113.184,113.221,5419900013.0
2005-10-06 22:30:00,113.225,113.331,113.197,113.3,6421700010.0
2005-10-06 22:45:00,113.308,113.347,113.226,113.269,5090399994.0
2005-10-06 23:00:00,113.272,113.307,113.158,113.168,3522399989.0
2005-10-06 23:15:00,113.168,113.274,113.151,113.228,3412299995.0
2005-10-06 23:30:00,113.238,113.291,113.22,113.233,3434899989.0
2005-10-06 23:45:00,113.258,113.284,113.227,113.266,3607400004.0
2005-10-07 00:00:00,113.258,113.3,113.237,113.278,3570199992.0
2005-10-07 00:15:00,113.292,113.351,113.263,113.314,3635200001.0
2005-10-07 00:30:00,113.325,113.372,113.308,113.308,3568400001.0
2005-10-07 00:45:00,113.32,113.369,113.31,113.344,3726100028.0
2005-10-07 01:00:00,113.345,113.403,113.284,113.284,3669099998.0
2005-10-07 01:15:00,113.293,113.372,113.285,113.369,3601500022.0
2005-10-07 01:30:00,113.35,113.397,113.329,113.39,2801500002.0
2005-10-07 01:45:00,113.385,113.396,113.318,113.367,3146499991.0
2005-10-07 02:00:00,113.375,113.439,113.322,113.4,3906899980.0
2005-10-07 02:15:00,113.411,113.494,113.411,113.467,3275399982.0
2005-10-07 02:30:00,113.468,113.475,113.416,113.448,3400900015.0
2005-10-07 02:45:00,113.45,113.52,113.412,113.48,3438199983.0
2005-10-07 03:00:00,113.468,113.468,113.362,113.362,3471700005.0
2005-10-07 03:15:00,113.376,113.401,113.346,113.383,3746899977.0
2005-10-07 03:30:00,113.38,113.394,113.279,113.279,3090699993.0
2005-10-07 03:45:00,113.285,113.327,113.275,113.298,3450600014.0
2005-10-07 04:00:00,113.293,113.362,113.285,113.316,3786399989.0
2005-10-07 04:15:00,113.31,113.39,113.27,113.386,3122599988.0
2005-10-07 04:30:00,113.38,113.46,113.376,113.379,3484799977.0
2005-10-07 04:45:00,113.382,113.399,113.32,113.343,3728100007.0
2005-10-07 05:00:00,113.35,113.357,113.265,113.291,3335000003.0
2005-10-07 05:15:00,113.278,113.334,113.262,113.313,4163399981.0
2005-10-07 05:30:00,113.308,113.35,113.295,113.334,4159100021.0
2005-10-07 05:45:00,113.349,113.361,113.3,113.336,3741200003.0
2005-10-07 06:00:00,113.345,113.38,113.312,113.355,3906499988.0
2005-10-07 06:15:00,113.34,113.374,113.319,113.336,3900399980.0
2005-10-07 06:30:00,113.334,113.425,113.334,113.39,3700799992.0
2005-10-07 06:45:00,113.383,113.447,113.379,113.413,3502299998.0
2005-10-07 07:00:00,113.411,113.463,113.382,113.447,3757000014.0
2005-10-07 07:15:00,113.44,113.496,113.415,113.455,4422600019.0
2005-10-07 07:30:00,113.453,113.575,113.427,113.551,3754399999.0
2005-10-07 07:45:00,113.565,113.569,113.431,113.492,3233599997.0
2005-10-07 08:00:00,113.478,113.492,113.329,113.329,3908200009.0
2005-10-07 08:15:00,113.335,113.414,113.326,113.388,3552099993.0
2005-10-07 08:30:00,113.342,113.486,113.342,113.445,3544000004.0
2005-10-07 08:45:00,113.438,113.469,113.338,113.378,3541800007.0
2005-10-07 09:00:00,113.381,113.436,113.365,113.423,3551899988.0
2005-10-07 09:15:00,113.425,113.49,113.411,113.412,2331799997.0
2005-10-07 09:30:00,113.41,113.435,113.388,113.396,3200400016.0
2005-10-07 09:45:00,113.402,113.408,113.297,113.312,2836100002.0
2005-10-07 10:00:00,113.31,113.358,113.293,113.331,3225600012.0
2005-10-07 10:15:00,113.334,113.357,113.307,113.357,3332499994.0
2005-10-07 10:30:00,113.363,113.375,113.347,113.355,2567699998.0
2005-10-07 10:45:00,113.356,113.362,113.266,113.266,2753400000.0
2005-10-07 11:00:00,113.278,113.342,113.278,113.335,3605500019.0
2005-10-07 11:15:00,113.33,113.341,113.289,113.304,3442200001.0
2005-10-07 11:30:00,113.306,113.323,113.258,113.273,2622900018.0
2005-10-07 11:45:00,113.275,113.298,113.252,113.26,4139900016.0
2005-10-07 12:00:00,113.262,113.355,113.262,113.345,3604599974.0
2005-10-07 12:15:00,113.365,113.42,113.343,113.35,2991800025.0
2005-10-07 12:30:00,113.35,113.368,113.33,113.342,2997300000.0
2005-10-07 12:45:00,113.355,113.418,113.337,113.414,3557900017.0
2005-10-07 13:00:00,113.413,113.428,113.372,113.372,2859799984.0
2005-10-07 13:15:00,113.374,113.415,113.358,113.385,2760199992.0
2005-10-07 13:30:00,113.386,113.433,113.34,113.429,4170899957.0
2005-10-07 13:45:00,113.399,113.416,113.363,113.395,3488900004.0
2005-10-07 14:00:00,113.4,113.469,113.4,113.448,2784099987.0
2005-10-07 14:15:00,113.452,113.538,113.156,113.156,3862300019.0
2005-10-07 14:30:00,113.144,113.897,113.144,113.769,3549799996.0
2005-10-07 14:45:00,113.757,113.837,113.653,113.823,3722700002.0
2005-10-07 15:00:00,113.827,113.958,113.804,113.868,3099799984.0
2005-10-07 15:15:00,113.875,113.936,113.851,113.86,3426599997.0
2005-10-07 15:30:00,113.862,113.939,113.772,113.785,3445699998.0
2005-10-07 15:45:00,113.781,113.86,113.749,113.836,3342299984.0
2005-10-07 16:00:00,113.838,113.848,113.771,113.814,3503400010.0
2005-10-07 16:15:00,113.817,113.829,113.709,113.76,3472999998.0
2005-10-07 16:30:00,113.762,113.845,113.739,113.815,3262599996.0
2005-10-07 16:45:00,113.807,113.862,113.786,113.804,3369299993.0
2005-10-07 17:00:00,113.801,113.825,113.664,113.799,3656400012.0
2005-10-07 17:15:00,113.79,113.838,113.762,113.823,3269100009.0
2005-10-07 17:30:00,113.818,113.821,113.787,113.807,2784599982.0
2005-10-07 17:45:00,113.81,113.837,113.79,113.806,3650700013.0
2005-10-07 18:00:00,113.803,113.95,113.803,113.94,23980500170.0
2005-10-07 18:15:00,113.93,113.99,113.93,113.97,26170500108.0
2005-10-07 18:30:00,113.99,114.0,113.92,113.947,22339600059.0
2005-10-07 18:45:00,113.932,113.965,113.849,113.909,20007399983.0
2005-10-07 19:00:00,113.908,113.908,113.8,113.847,14707599974.0
2005-10-07 19:15:00,113.848,113.876,113.783,113.786,15717400043.0
2005-10-07 19:30:00,113.78,113.843,113.748,113.807,14387100067.0
2005-10-07 19:45:00,113.803,113.81,113.727,113.746,14180400059.0
2005-10-07 20:00:00,113.753,113.798,113.726,113.745,14978000001.0
2005-10-07 20:15:00,113.739,113.786,113.734,113.75,17167399995.0
2005-10-07 20:30:00,113.76,113.79,113.691,113.764,17257900017.0
2005-10-07 20:45:00,113.767,113.813,113.724,113.76,19697600039.0
2005-10-07 21:00:00,113.741,113.819,113.726,113.76,13190300023.0
2005-10-07 21:15:00,113.765,113.833,113.765,113.816,18816300028.0
2005-10-07 21:30:00,113.81,113.832,113.776,113.797,10034400032.0
2005-10-07 21:45:00,113.798,113.828,113.739,113.762,7470399991.0
2005-10-07 22:00:00,113.765,113.819,113.731,113.779,7275199993.0
2005-10-07 22:15:00,113.787,113.816,113.753,113.768,5256000007.0
2005-10-07 22:30:00,113.773,113.827,113.728,113.805,6286500006.0
2005-10-07 22:45:00,113.812,113.865,113.757,113.791,5589199991.0
2005-10-09 23:00:00,113.786,113.812,113.738,113.763,3822500000.0
2005-10-09 23:15:00,113.758,113.785,113.717,113.752,3334299986.0
2005-10-09 23:30:00,113.765,113.788,113.73,113.742,3450800003.0
2005-10-09 23:45:00,113.749,113.776,113.73,113.75,3640299985.0
2005-10-10 00:00:00,113.749,113.77,113.69,113.69,4018600008.0
2005-10-10 00:15:00,113.742,113.758,113.672,113.735,3201400007.0
2005-10-10 00:30:00,113.74,113.755,113.676,113.692,3728200014.0
2005-10-10 00:45:00,113.693,113.77,113.669,113.768,3207099999.0
2005-10-10 01:00:00,113.752,113.786,113.716,113.759,3031599998.0
2005-10-10 01:15:00,113.769,113.801,113.735,113.771,3470300006.0
2005-10-10 01:30:00,113.77,113.789,113.706,113.708,3871000005.0
2005-10-10 01:45:00,113.712,113.746,113.621,113.655,3666000025.0
2005-10-10 02:00:00,113.667,113.755,113.637,113.741,3937899999.0
2005-10-10 02:15:00,113.752,113.756,113.687,113.72,2985500029.0
2005-10-10 02:30:00,113.743,113.785,113.695,113.723,4226300025.0
2005-10-10 02:45:00,113.718,113.822,113.703,113.796,3722900018.0
2005-10-10 03:00:00,113.796,113.824,113.765,113.778,3607700000.0
2005-10-10 03:15:00,113.78,113.786,113.696,113.736,3469800021.0
2005-10-10 03:30:00,113.718,113.772,113.692,113.751,3609699996.0
2005-10-10 03:45:00,113.758,113.768,113.717,113.717,3363599998.0
2005-10-10 04:00:00,113.74,113.775,113.697,113.773,3315400001.0
2005-10-10 04:15:00,113.773,113.834,113.74,113.746,3394700015.0
2005-10-10 04:30:00,113.747,113.786,113.734,113.762,3442999987.0
2005-10-10 04:45:00,113.768,113.798,113.731,113.76,3583499998.0
2005-10-10 05:00:00,113.763,113.826,113.743,113.77,3043700002.0
2005-10-10 05:15:00,113.77,113.8,113.747,113.759,4020500016.0
2005-10-10 05:30:00,113.752,113.775,113.721,113.726,3944500004.0
2005-10-10 05:45:00,113.732,113.77,113.696,113.73,3833399992.0
2005-10-10 06:00:00,113.72,113.762,113.704,113.753,3551900005.0
2005-10-10 06:15:00,113.74,113.771,113.726,113.732,3275600018.0
2005-10-10 06:30:00,113.737,113.777,113.712,113.776,3333399995.0
2005-10-10 06:45:00,113.778,113.841,113.778,113.815,3423099988.0
2005-10-10 07:00:00,113.797,113.797,113.704,113.737,3200999984.0
2005-10-10 07:15:00,113.738,113.749,113.707,113.708,3425799998.0
2005-10-10 07:30:00,113.715,113.756,113.697,113.734,4112300010.0
2005-10-10 07:45:00,113.733,113.776,113.695,113.758,3077099994.0
2005-10-10 08:00:00,113.758,113.794,113.732,113.732,3858400010.0
2005-10-10 08:15:00,113.745,113.779,113.695,113.7,3644800010.0
2005-10-10 08:30:00,113.702,113.716,113.635,113.661,3164099991.0
2005-10-10 08:45:00,113.66,113.695,113.635,113.653,3335200006.0
2005-10-10 09:00:00,113.65,113.674,113.537,113.566,3382599996.0
2005-10-10 09:15:00,113.571,113.602,113.547,113.588,3482900004.0
2005-10-10 09:30:00,113.59,113.654,113.55,113.627,3470600000.0
2005-10-10 09:45:00,113.63,113.688,113.625,113.641,2980100010.0
2005-10-10 10:00:00,113.641,113.69,113.63,113.671,3607600013.0
2005-10-10 10:15:00,113.663,113.705,113.643,113.677,3947100002.0
2005-10-10 10:30:00,113.681,113.732,113.664,113.705,3396400007.0
2005-10-10 10:45:00,113.71,113.815,113.695,113.814,3455400002.0
2005-10-10 11:00:00,113.818,113.86,113.798,113.848,3340100005.0
2005-10-10 11:15:00,113.84,113.873,113.825,113.849,2493999984.0
2005-10-10 11:30:00,113.852,113.893,113.846,113.858,3271799997.0
2005-10-10 11:45:00,113.858,113.873,113.802,113.813,3672400011.0
2005-10-10 12:00:00,113.802,113.852,113.783,113.819,3816699973.0
2005-10-10 12:15:00,113.827,113.899,113.822,113.86,3388199979.0
2005-10-10 12:30:00,113.867,113.876,113.833,113.853,2836999996.0
2005-10-10 12:45:00,113.865,113.957,113.855,113.939,3416400006.0
2005-10-10 13:00:00,113.922,113.956,113.899,113.924,2870800001.0
2005-10-10 13:15:00,113.907,113.92,113.88,113.896,3246700019.0
2005-10-10 13:30:00,113.91,113.993,113.882,113.982,4179199997.0
2005-10-10 13:45:00,113.98,114.06,113.975,114.04,3325199985.0
2005-10-10 14:00:00,114.04,114.156,114.021,114.067,3250899994.0
2005-10-10 14:15:00,114.072,114.133,114.055,114.127,3468500018.0
2005-10-10 14:30:00,114.12,114.175,114.114,114.154,2932400009.0
2005-10-10 14:45:00,114.149,114.181,114.114,114.174,2658300015.0
2005-10-10 15:00:00,114.167,114.267,114.161,114.267,2946499987.0
2005-10-10 15:15:00,114.262,114.274,114.214,114.236,3029700008.0
2005-10-10 15:30:00,114.243,114.243,114.167,114.18,3531599998.0
2005-10-10 15:45:00,114.183,114.233,114.165,114.233,2850400005.0
2005-10-10 16:00:00,114.245,114.255,114.186,114.187,2567799996.0
2005-10-10 16:15:00,114.185,114.25,114.185,114.222,3302700006.0
2005-10-10 16:30:00,114.22,114.266,114.178,114.239,3766699991.0
2005-10-10 16:45:00,114.243,114.279,114.207,114.27,3657399971.0
2005-10-10 17:00:00,114.272,114.289,114.232,114.262,3531400015.0
2005-10-10 17:15:00,114.262,114.285,114.241,114.255,3082800008.0
2005-10-10 17:30:00,114.255,114.279,114.222,114.276,2863200002.0
2005-10-10 17:45:00,114.238,114.285,114.231,114.245,3540899985.0
2005-10-10 18:00:00,114.238,114.25,114.2,114.218,21298599909.0
2005-10-10 18:15:00,114.24,114.291,114.22,114.27,19382700002.0
2005-10-10 18:30:00,114.259,114.284,114.23,114.23,15862700019.0
2005-10-10 18:45:00,114.228,114.277,114.218,114.234,21198100004.0
2005-10-10 19:00:00,114.236,114.276,114.213,114.237,15754700020.0
2005-10-10 19:15:00,114.259,114.277,114.207,114.253,15841199979.0
2005-10-10 19:30:00,114.227,114.281,114.215,114.281,15393899987.0
2005-10-10 19:45:00,114.265,114.281,114.202,114.222,14632699999.0
2005-10-10 20:00:00,114.226,114.281,114.193,114.242,15105400023.0
2005-10-10 20:15:00,114.244,114.255,114.209,114.248,14669399998.0
2005-10-10 20:30:00,114.245,114.261,114.2,114.24,12562100009.0
2005-10-10 20:45:00,114.215,114.253,114.199,114.203,19719400013.0
2005-10-10 21:00:00,114.196,114.242,114.161,114.17,11370100011.0
2005-10-10 21:15:00,114.195,114.195,114.089,114.125,18116399978.0
2005-10-10 21:30:00,114.117,114.161,114.061,114.078,8661700015.0
2005-10-10 21:45:00,114.076,114.108,114.045,114.089,7319400006.0
2005-10-10 22:00:00,114.092,114.135,114.081,114.107,7223200005.0
2005-10-10 22:15:00,114.105,114.154,114.085,114.09,5371999993.0
2005-10-10 22:30:00,114.122,114.124,114.058,114.071,6341300008.0
2005-10-10 22:45:00,114.081,114.107,114.028,114.075,5947000011.0
2005-10-10 23:00:00,114.097,114.137,114.065,114.094,3856100016.0
2005-10-10 23:15:00,114.08,114.141,114.072,114.12,3701400002.0
2005-10-10 23:30:00,114.11,114.188,114.106,114.124,3323400000.0
2005-10-10 23:45:00,114.122,114.156,114.097,114.105,3258600007.0
2005-10-11 00:00:00,114.108,114.143,114.095,114.115,3005700001.0
2005-10-11 00:15:00,114.102,114.184,114.093,114.179,3831400019.0
2005-10-11 00:30:00,114.168,114.215,114.147,114.173,3858400006.0
2005-10-11 00:45:00,114.172,114.23,114.119,114.228,3007200008.0
2005-10-11 01:00:00,114.214,114.257,114.181,114.214,3762900002.0
2005-10-11 01:15:00,114.205,114.229,114.132,114.142,3339500004.0
2005-10-11 01:30:00,114.133,114.241,114.112,114.199,3042800003.0
2005-10-11 01:45:00,114.216,114.218,114.04,114.057,3989600009.0
2005-10-11 02:00:00,114.052,114.153,114.034,114.046,3712800002.0
2005-10-11 02:15:00,114.06,114.133,114.05,114.1,3090700006.0
2005-10-11 02:30:00,114.102,114.145,114.067,114.082,3540300000.0
2005-10-11 02:45:00,114.078,114.195,114.078,114.187,3630000011.0
2005-10-11 03:00:00,114.182,114.225,114.06,114.101,3377200010.0
2005-10-11 03:15:00,114.109,114.143,114.038,114.065,3334399992.0
2005-10-11 03:30:00,114.042,114.104,113.956,114.05,3457900010.0
2005-10-11 03:45:00,114.057,114.093,114.017,114.032,3361200010.0
2005-10-11 04:00:00,114.02,114.048,113.974,114.048,3553600010.0
2005-10-11 04:15:00,114.053,114.09,114.008,114.074,3860500004.0
2005-10-11 04:30:00,114.072,114.122,114.015,114.069,3187899981.0
2005-10-11 04:45:00,114.087,114.089,114.029,114.08,3408399990.0
2005-10-11 05:00:00,114.082,114.136,114.064,114.092,2782299992.0
2005-10-11 05:15:00,114.093,114.108,114.05,114.05,3573800016.0
2005-10-11 05:30:00,114.06,114.077,114.018,114.057,3698200014.0
2005-10-11 05:45:00,114.06,114.108,114.041,114.086,3238000009.0
2005-10-11 06:00:00,114.09,114.141,114.081,114.092,3527300007.0
2005-10-11 06:15:00,114.112,114.117,114.06,114.102,3380400016.0
2005-10-11 06:30:00,114.117,114.141,114.071,114.125,4054099999.0
2005-10-11 06:45:00,114.118,114.167,114.093,114.103,3890900009.0
2005-10-11 07:00:00,114.091,114.096,114.029,114.05,3355000001.0
2005-10-11 07:15:00,114.053,114.125,114.019,114.032,3659500001.0
2005-10-11 07:30:00,114.022,114.053,113.983,114.011,3946800021.0
2005-10-11 07:45:00,114.022,114.082,114.003,114.051,2799400007.0
2005-10-11 08:00:00,114.05,114.129,114.049,114.102,2939000014.0
2005-10-11 08:15:00,114.123,114.163,114.063,114.158,3419399994.0
2005-10-11 08:30:00,114.161,114.251,114.135,114.142,3681400007.0
2005-10-11 08:45:00,114.128,114.183,114.1,114.157,3640099997.0
2005-10-11 09:00:00,114.162,114.162,114.089,114.093,3754000009.0
2005-10-11 09:15:00,114.099,114.121,114.081,114.101,3320300004.0
2005-10-11 09:30:00,114.09,114.098,114.014,114.021,3759399995.0
2005-10-11 09:45:00,114.022,114.063,113.992,114.063,3523799999.0
2005-10-11 10:00:00,114.067,114.067,113.905,113.916,3610500018.0
2005-10-11 10:15:00,113.917,113.969,113.897,113.913,3524899978.0
2005-10-11 10:30:00,113.918,113.934,113.832,113.834,3305000011.0
2005-10-11 10:45:00,113.833,113.874,113.811,113.811,3109300007.0
2005-10-11 11:00:00,113.818,113.946,113.814,113.925,3543599993.0
2005-10-11 11:15:00,113.92,113.961,113.851,113.933,3328099993.0
2005-10-11 11:30:00,113.934,113.968,113.853,113.853,2584100021.0
2005-10-11 11:45:00,113.853,113.959,113.838,113.95,3514900013.0
2005-10-11 12:00:00,113.949,114.002,113.94,114.002,3695999970.0
2005-10-11 12:15:00,114.015,114.082,114.001,114.072,3270899993.0
2005-10-11 12:30:00,114.068,114.179,114.035,114.133,3479599996.0
2005-10-11 12:45:00,114.147,114.157,114.087,114.132,3590000010.0
2005-10-11 13:00:00,114.131,114.14,114.056,114.078,2772299975.0
2005-10-11 13:15:00,114.078,114.127,114.039,114.075,2718200013.0
2005-10-11 13:30:00,114.076,114.134,114.028,114.057,3446100008.0
2005-10-11 13:45:00,114.062,114.101,114.015,114.033,3545500012.0
2005-10-11 14:00:00,114.042,114.121,114.034,114.116,3776400000.0
2005-10-11 14:15:00,114.127,114.17,114.114,114.13,3313500014.0
2005-10-11 14:30:00,114.121,114.141,114.077,114.104,2763800002.0
2005-10-11 14:45:00,114.099,114.185,114.087,114.173,2971899991.0
2005-10-11 15:00:00,114.15,114.176,114.14,114.157,3344499992.0
2005-10-11 15:15:00,114.148,114.183,114.145,114.145,3220599980.0
2005-10-11 15:30:00,114.135,114.211,114.107,114.193,3586599989.0
2005-10-11 15:45:00,114.193,114.231,114.183,114.223,3642600005.0
2005-10-11 16:00:00,114.23,114.316,114.222,114.247,2935599996.0
2005-10-11 16:15:00,114.243,114.3,114.204,114.261,3388399991.0
2005-10-11 16:30:00,114.266,114.372,114.266,114.369,3195999992.0
2005-10-11 16:45:00,114.377,114.385,114.305,114.365,3559799982.0
2005-10-11 17:00:00,114.362,114.362,114.23,114.23,3206299987.0
2005-10-11 17:15:00,114.225,114.293,114.225,114.293,3473300009.0
2005-10-11 17:30:00,114.291,114.309,114.259,114.265,3005700004.0
2005-10-11 17:45:00,114.262,114.264,114.2,114.207,3515400026.0
2005-10-11 18:00:00,114.203,114.3,114.18,114.3,23743800098.0
2005-10-11 18:15:00,114.29,114.35,114.27,114.35,22068200078.0
2005-10-11 18:30:00,114.33,114.37,114.287,114.338,21824599893.0
2005-10-11 18:45:00,114.338,114.461,114.332,114.447,18965899963.0
2005-10-11 19:00:00,114.437,114.451,114.401,114.423,14267999964.0
2005-10-11 19:15:00,114.406,114.433,114.395,114.426,17507200041.0
2005-10-11 19:30:00,114.423,114.451,114.409,114.443,14781100023.0
2005-10-11 19:45:00,114.481,114.481,114.423,114.454,14220200044.0
2005-10-11 20:00:00,114.458,114.488,114.42,114.455,13222700036.0
2005-10-11 20:15:00,114.455,114.59,114.431,114.54,17161200012.0
2005-10-11 20:30:00,114.55,114.622,114.49,114.575,15933200005.0
2005-10-11 20:45:00,114.575,114.629,114.542,114.55,19300500000.0
2005-10-11 21:00:00,114.564,114.605,114.512,114.514,12592399999.0
2005-10-11 21:15:00,114.507,114.536,114.492,114.504,18145999965.0
2005-10-11 21:30:00,114.5,114.515,114.442,114.493,8557800039.0
2005-10-11 21:45:00,114.496,114.563,114.491,114.53,7273400000.0
2005-10-11 22:00:00,114.53,114.573,114.433,114.496,7305600017.0
2005-10-11 22:15:00,114.5,114.511,114.438,114.438,5561899997.0
2005-10-11 22:30:00,114.447,114.518,114.447,114.495,6255300000.0
2005-10-11 22:45:00,114.498,114.567,114.489,114.545,5118899978.0
2005-10-11 23:00:00,114.557,114.583,114.493,114.508,4075699986.0
2005-10-11 23:15:00,114.517,114.528,114.453,114.497,3687799997.0
2005-10-11 23:30:00,114.498,114.55,114.482,114.499,4063500008.0
2005-10-11 23:45:00,114.542,114.558,114.491,114.504,3809699988.0
2005-10-12 00:00:00,114.507,114.583,114.495,114.527,3807799993.0
2005-10-12 00:15:00,114.532,114.574,114.51,114.549,3663000011.0
2005-10-12 00:30:00,114.56,114.599,114.52,114.536,3310399991.0
2005-10-12 00:45:00,114.543,114.604,114.533,114.588,3607799993.0
2005-10-12 01:00:00,114.577,114.594,114.537,114.575,3387200009.0
2005-10-12 01:15:00,114.577,114.627,114.55,114.613,3596100008.0
2005-10-12 01:30:00,114.605,114.653,114.562,114.58,3028999986.0
2005-10-12 01:45:00,114.595,114.608,114.507,114.55,3437100020.0
2005-10-12 02:00:00,114.552,114.582,114.517,114.552,3435199999.0
2005-10-12 02:15:00,114.543,114.659,114.543,114.637,3232999993.0
2005-10-12 02:30:00,114.635,114.657,114.564,114.568,4022300016.0
2005-10-12 02:45:00,114.57,114.691,114.554,114.658,3735300015.0
2005-10-12 03:00:00,114.653,114.694,114.616,114.664,3341200005.0
2005-10-12 03:15:00,114.678,114.706,114.614,114.618,3729900013.0
2005-10-12 03:30:00,114.615,114.633,114.552,114.6,3209499997.0
2005-10-12 03:45:00,114.59,114.665,114.574,114.627,3384499981.0
2005-10-12 04:00:00,114.625,114.654,114.534,114.571,3527999976.0
2005-10-12 04:15:00,114.573,114.606,114.531,114.554,3717100010.0
2005-10-12 04:30:00,114.547,114.609,114.547,114.582,3234599990.0
2005-10-12 04:45:00,114.582,114.6,114.535,114.573,3658299994.0
2005-10-12 05:00:00,114.579,114.599,114.548,114.568,3774699996.0
2005-10-12 05:15:00,114.578,114.607,114.552,114.57,3919399985.0
2005-10-12 05:30:00,114.59,114.608,114.549,114.59,3531300007.0
2005-10-12 05:45:00,114.57,114.595,114.473,114.478,3644300001.0
2005-10-12 06:00:00,114.49,114.547,114.49,114.514,3218899998.0
2005-10-12 06:15:00,114.523,114.585,114.5,114.564,4129099984.0
2005-10-12 06:30:00,114.568,114.675,114.566,114.633,3667100003.0
2005-10-12 06:45:00,114.615,114.666,114.585,114.665,3649999987.0
2005-10-12 07:00:00,114.637,114.659,114.586,114.645,3580200026.0
2005-10-12 07:15:00,114.645,114.66,114.554,114.586,3354000013.0
2005-10-12 07:30:00,114.585,114.636,114.579,114.594,3361700020.0
2005-10-12 07:45:00,114.597,114.634,114.557,114.609,3404100004.0
2005-10-12 08:00:00,114.598,114.677,114.598,114.656,3390399991.0
2005-10-12 08:15:00,114.66,114.685,114.61,114.658,2767000007.0
2005-10-12 08:30:00,114.66,114.673,114.61,114.613,3413899997.0
2005-10-12 08:45:00,114.61,114.745,114.61,114.677,3382400000.0
2005-10-12 09:00:00,114.688,114.7,114.637,114.661,3770700018.0
2005-10-12 09:15:00,114.667,114.688,114.616,114.637,3470000025.0
2005-10-12 09:30:00,114.64,114.667,114.623,114.638,3152100000.0
2005-10-12 09:45:00,114.645,114.674,114.614,114.628,3221200021.0
2005-10-12 10:00:00,114.634,114.651,114.489,114.513,3686699984.0
2005-10-12 10:15:00,114.514,114.553,114.503,114.523,4208099986.0
2005-10-12 10:30:00,114.532,114.54,114.467,114.498,3022400002.0
2005-10-12 10:45:00,114.512,114.566,114.495,114.547,3088599990.0
2005-10-12 11:00:00,114.557,114.613,114.521,114.526,3721500005.0
2005-10-12 11:15:00,114.528,114.533,114.445,114.457,2797200008.0
2005-10-12 11:30:00,114.465,114.519,114.436,114.465,2724799997.0
2005-10-12 11:45:00,114.478,114.516,114.474,114.49,3567900015.0
2005-10-12 12:00:00,114.491,114.587,114.491,114.578,3566000013.0
2005-10-12 12:15:00,114.588,114.675,114.588,114.641,3031000008.0
2005-10-12 12:30:00,114.628,114.677,114.611,114.633,3732400011.0
2005-10-12 12:45:00,114.645,114.694,114.631,114.685,3756499978.0
2005-10-12 13:00:00,114.66,114.682,114.593,114.598,2607899990.0
2005-10-12 13:15:00,114.6,114.605,114.515,114.545,3251500001.0
2005-10-12 13:30:00,114.54,114.583,114.491,114.569,3724300007.0
2005-10-12 13:45:00,114.578,114.586,114.474,114.475,3705700022.0
2005-10-12 14:00:00,114.47,114.493,114.413,114.477,3097899987.0
2005-10-12 14:15:00,114.484,114.563,114.446,114.545,3000400008.0
2005-10-12 14:30:00,114.54,114.595,114.482,114.524,3567799997.0
2005-10-12 14:45:00,114.525,114.548,114.478,114.479,3177000007.0
2005-10-12 15:00:00,114.48,114.484,114.316,114.318,3283300012.0
2005-10-12 15:15:00,114.311,114.375,114.289,114.37,3765999992.0
2005-10-12 15:30:00,114.377,114.382,114.239,114.309,3169500005.0
2005-10-12 15:45:00,114.318,114.355,114.28,114.353,3145399994.0
2005-10-12 16:00:00,114.357,114.432,114.346,114.386,3239099993.0
2005-10-12 16:15:00,114.395,114.432,114.358,114.432,3171600000.0
2005-10-12 16:30:00,114.438,114.481,114.385,114.392,3389800021.0
2005-10-12 16:45:00,114.4,114.42,114.312,114.347,3604500005.0
2005-10-12 17:00:00,114.339,114.362,114.31,114.362,3555300001.0
2005-10-12 17:15:00,114.363,114.447,114.302,114.305,3423200001.0
2005-10-12 17:30:00,114.295,114.376,114.279,114.367,2730999992.0
2005-10-12 17:45:00,114.363,114.386,114.335,114.345,3653300016.0
2005-10-12 18:00:00,114.335,114.38,114.322,114.38,17953799992.0
2005-10-12 18:15:00,114.37,114.43,114.27,114.35,23499300136.0
2005-10-12 18:30:00,114.332,114.43,114.332,114.358,24015299990.0
2005-10-12 18:45:00,114.331,114.367,114.286,114.31,19751100003.0
2005-10-12 19:00:00,114.311,114.36,114.272,114.356,14114300005.0
2005-10-12 19:15:00,114.361,114.393,114.339,114.365,17862700022.0
2005-10-12 19:30:00,114.352,114.499,114.35,114.495,15124399978.0
2005-10-12 19:45:00,114.494,114.51,114.388,114.473,14464400015.0
2005-10-12 20:00:00,114.463,114.463,114.41,114.447,14641400043.0
2005-10-12 20:15:00,114.446,114.502,114.417,114.47,14848999977.0
2005-10-12 20:30:00,114.46,114.47,114.335,114.362,14573399993.0
2005-10-12 20:45:00,114.361,114.361,114.264,114.33,16441800028.0
2005-10-12 21:00:00,114.32,114.364,114.3,114.32,13419800030.0
2005-10-12 21:15:00,114.33,114.368,114.305,114.33,18066900050.0
2005-10-12 21:30:00,114.335,114.387,114.318,114.329,9625199992.0
2005-10-12 21:45:00,114.327,114.388,114.307,114.35,6639200016.0
2005-10-12 22:00:00,114.355,114.397,114.325,114.345,7277399984.0
2005-10-12 22:15:00,114.335,114.388,114.33,114.342,5433600008.0
2005-10-12 22:30:00,114.347,114.391,114.328,114.357,5544200011.0
2005-10-12 22:45:00,114.34,114.385,114.33,114.379,5334399983.0
2005-10-12 23:00:00,114.378,114.398,114.355,114.372,4123500023.0
2005-10-12 23:15:00,114.37,114.396,114.319,114.339,3959000010.0
2005-10-12 23:30:00,114.35,114.359,114.292,114.312,3864200020.0
2005-10-12 23:45:00,114.32,114.364,114.302,114.302,3737300003.0
2005-10-13 00:00:00,114.308,114.337,114.235,114.257,3306899984.0
2005-10-13 00:15:00,114.279,114.284,114.222,114.229,3900099986.0
2005-10-13 00:30:00,114.238,114.265,114.195,114.244,3724399979.0
2005-10-13 00:45:00,114.25,114.377,114.236,114.376,3064399994.0
2005-10-13 01:00:00,114.342,114.39,114.334,114.379,4048200005.0
2005-10-13 01:15:00,114.382,114.412,114.352,114.369,3796799995.0
2005-10-13 01:30:00,114.365,114.388,114.303,114.375,3591400019.0
2005-10-13 01:45:00,114.401,114.459,114.379,114.431,3473099971.0
2005-10-13 02:00:00,114.435,114.486,114.425,114.48,3699099983.0
2005-10-13 02:15:00,114.479,114.536,114.447,114.507,3653100007.0
2005-10-13 02:30:00,114.52,114.593,114.498,114.577,3647299997.0
2005-10-13 02:45:00,114.591,114.61,114.542,114.588,3592199983.0
2005-10-13 03:00:00,114.577,114.707,114.562,114.685,3895699984.0
2005-10-13 03:15:00,114.684,114.719,114.625,114.625,3371199967.0
2005-10-13 03:30:00,114.613,114.709,114.606,114.684,3679099993.0
2005-10-13 03:45:00,114.67,114.708,114.635,114.669,3165800004.0
2005-10-13 04:00:00,114.675,114.737,114.655,114.707,3355999991.0
2005-10-13 04:15:00,114.707,114.789,114.665,114.763,3649000015.0
2005-10-13 04:30:00,114.775,114.809,114.749,114.765,3098799974.0
2005-10-13 04:45:00,114.768,114.836,114.761,114.764,3804000001.0
2005-10-13 05:00:00,114.762,114.795,114.732,114.75,3441700004.0
2005-10-13 05:15:00,114.747,114.806,114.711,114.726,3621500001.0
2005-10-13 05:30:00,114.732,114.793,114.726,114.771,3543999999.0
2005-10-13 05:45:00,114.777,114.844,114.776,114.814,3485999997.0
2005-10-13 06:00:00,114.801,114.849,114.787,114.789,3380000019.0
2005-10-13 06:15:00,114.793,114.823,114.759,114.779,3784600002.0
2005-10-13 06:30:00,114.79,114.812,114.76,114.777,3579899987.0
2005-10-13 06:45:00,114.769,114.79,114.721,114.754,3504799977.0
2005-10-13 07:00:00,114.745,114.793,114.726,114.76,3601600028.0
2005-10-13 07:15:00,114.772,114.791,114.731,114.779,2978899983.0
2005-10-13 07:30:00,114.744,114.805,114.732,114.802,3605700000.0
2005-10-13 07:45:00,114.795,114.827,114.717,114.72,3090099998.0
2005-10-13 08:00:00,114.732,114.753,114.622,114.669,3503500001.0
2005-10-13 08:15:00,114.665,114.693,114.612,114.618,3304799987.0
2005-10-13 08:30:00,114.623,114.696,114.623,114.69,2854100018.0
2005-10-13 08:45:00,114.693,114.735,114.646,114.658,3346300007.0
2005-10-13 09:00:00,114.666,114.715,114.666,114.715,3193900003.0
2005-10-13 09:15:00,114.715,114.849,114.705,114.82,3354600009.0
2005-10-13 09:30:00,114.82,114.823,114.767,114.807,3473999997.0
2005-10-13 09:45:00,114.81,114.852,114.802,114.816,2867900006.0
2005-10-13 10:00:00,114.808,114.808,114.733,114.773,3552600010.0
2005-10-13 10:15:00,114.773,114.79,114.685,114.685,3786099993.0
2005-10-13 10:30:00,114.688,114.773,114.683,114.702,3046900006.0
2005-10-13 10:45:00,114.717,114.769,114.697,114.757,3270200000.0
2005-10-13 11:00:00,114.76,114.777,114.704,114.735,3689300006.0
2005-10-13 11:15:00,114.73,114.821,114.725,114.789,3257799995.0
2005-10-13 11:30:00,114.79,114.805,114.725,114.75,2345499989.0
2005-10-13 11:45:00,114.756,114.781,114.752,114.76,3822199991.0
2005-10-13 12:00:00,114.76,114.833,114.74,114.798,3676399991.0
2005-10-13 12:15:00,114.803,114.803,114.748,114.76,3568799980.0
2005-10-13 12:30:00,114.76,114.824,114.737,114.744,2742499991.0
2005-10-13 12:45:00,114.759,114.832,114.753,114.827,3913399977.0
2005-10-13 13:00:00,114.827,114.849,114.798,114.812,2694900016.0
2005-10-13 13:15:00,114.813,114.869,114.813,114.854,2883000014.0
2005-10-13 13:30:00,114.853,114.854,114.804,114.83,3989799991.0
2005-10-13 13:45:00,114.826,114.835,114.746,114.793,2963000005.0
2005-10-13 14:00:00,114.8,114.831,114.755,114.78,3264100008.0
2005-10-13 14:15:00,114.782,114.797,114.735,114.735,3154799998.0
2005-10-13 14:30:00,114.735,114.918,114.735,114.874,3093299994.0
2005-10-13 14:45:00,114.877,114.933,114.865,114.909,2346299999.0
2005-10-13 15:00:00,114.903,114.923,114.87,114.892,2742899998.0
2005-10-13 15:15:00,114.879,114.891,114.842,114.88,3400499998.0
2005-10-13 15:30:00,114.888,114.928,114.881,114.912,3633700013.0
2005-10-13 15:45:00,114.92,114.936,114.881,114.917,3382199999.0
2005-10-13 16:00:00,114.917,114.963,114.911,114.957,2922200013.0
2005-10-13 16:15:00,114.957,114.982,114.941,114.977,3467499994.0
2005-10-13 16:30:00,114.97,114.982,114.879,114.908,2858799987.0
2005-10-13 16:45:00,114.903,114.97,114.887,114.893,3482599990.0
2005-10-13 17:00:00,114.885,114.948,114.874,114.925,3378400003.0
2005-10-13 17:15:00,114.915,114.951,114.904,114.942,2897199988.0
2005-10-13 17:30:00,114.945,114.988,114.912,114.943,3019699996.0
2005-10-13 17:45:00,114.94,114.964,114.931,114.959,3312999992.0
2005-10-13 18:00:00,114.959,115.08,114.959,115.08,23722699967.0
2005-10-13 18:15:00,115.07,115.08,114.75,114.75,28252600045.0
2005-10-13 18:30:00,114.733,114.84,114.645,114.715,21678799993.0
2005-10-13 18:45:00,114.718,114.832,114.71,114.726,20420400014.0
2005-10-13 19:00:00,114.726,114.784,114.719,114.767,14549099986.0
2005-10-13 19:15:00,114.76,114.809,114.72,114.778,17356200001.0
2005-10-13 19:30:00,114.775,114.799,114.673,114.685,15605500048.0
2005-10-13 19:45:00,114.677,114.711,114.656,114.694,14133099973.0
2005-10-13 20:00:00,114.692,114.771,114.681,114.712,14813299962.0
2005-10-13 20:15:00,114.705,114.731,114.649,114.67,17204799989.0
2005-10-13 20:30:00,114.667,114.676,114.605,114.616,16814100042.0
2005-10-13 20:45:00,114.612,114.619,114.46,114.47,20009100000.0
2005-10-13 21:00:00,114.473,114.506,114.446,114.461,13291700003.0
2005-10-13 21:15:00,114.455,114.498,114.332,114.332,17715400038.0
2005-10-13 21:30:00,114.324,114.375,114.293,114.372,9605399995.0
2005-10-13 21:45:00,114.375,114.394,114.313,114.32,7485500026.0
2005-10-13 22:00:00,114.32,114.353,114.253,114.307,6545599997.0
2005-10-13 22:15:00,114.298,114.366,114.293,114.324,4894400008.0
2005-10-13 22:30:00,114.327,114.462,114.302,114.437,6340700013.0
2005-10-13 22:45:00,114.443,114.53,114.416,114.478,5327200009.0
2005-10-13 23:00:00,114.488,114.544,114.486,114.522,4103600002.0
2005-10-13 23:15:00,114.542,114.556,114.477,114.514,3915299988.0
2005-10-13 23:30:00,114.498,114.508,114.413,114.461,4106899996.0
2005-10-13 23:45:00,114.474,114.505,114.421,114.446,4208400006.0
2005-10-14 00:00:00,114.467,114.523,114.452,114.467,2987800023.0
2005-10-14 00:15:00,114.483,114.509,114.409,114.409,3529799996.0
2005-10-14 00:30:00,114.41,114.492,114.368,114.491,3726899994.0
2005-10-14 00:45:00,114.468,114.491,114.38,114.488,3338700018.0
2005-10-14 01:00:00,114.478,114.517,114.444,114.476,3767400015.0
2005-10-14 01:15:00,114.498,114.547,114.465,114.507,3489500002.0
2005-10-14 01:30:00,114.497,114.55,114.434,114.49,2966300015.0
2005-10-14 01:45:00,114.492,114.568,114.469,114.557,3489099997.0
2005-10-14 02:00:00,114.563,114.699,114.517,114.649,3398800000.0
2005-10-14 02:15:00,114.654,114.796,114.654,114.753,2902600012.0
2005-10-14 02:30:00,114.758,114.805,114.728,114.734,3596499994.0
2005-10-14 02:45:00,114.726,114.759,114.703,114.74,2883200006.0
2005-10-14 03:00:00,114.732,114.747,114.676,114.747,4302200024.0
2005-10-14 03:15:00,114.756,114.792,114.627,114.642,3261399991.0
2005-10-14 03:30:00,114.643,114.697,114.609,114.647,3134599995.0
2005-10-14 03:45:00,114.638,114.695,114.618,114.665,3169900021.0
2005-10-14 04:00:00,114.685,114.704,114.638,114.66,3764500006.0
2005-10-14 04:15:00,114.662,114.687,114.53,114.561,3384500003.0
2005-10-14 04:30:00,114.556,114.603,114.5,114.544,3428199986.0
2005-10-14 04:45:00,114.542,114.602,114.515,114.57,3249500019.0
2005-10-14 05:00:00,114.575,114.627,114.552,114.568,3695899992.0
2005-10-14 05:15:00,114.551,114.579,114.522,114.541,3718500021.0
2005-10-14 05:30:00,114.545,114.59,114.513,114.551,4080199980.0
2005-10-14 05:45:00,114.546,114.585,114.508,114.516,3517700001.0
2005-10-14 06:00:00,114.508,114.526,114.395,114.48,3672499989.0
2005-10-14 06:15:00,114.497,114.518,114.423,114.423,3943900005.0
2005-10-14 06:30:00,114.423,114.425,114.375,114.39,3576199993.0
2005-10-14 06:45:00,114.383,114.522,114.383,114.437,3107600014.0
2005-10-14 07:00:00,114.424,114.455,114.402,114.415,3868999972.0
2005-10-14 07:15:00,114.419,114.504,114.416,114.472,3823500023.0
2005-10-14 07:30:00,114.468,114.558,114.468,114.511,3082599994.0
2005-10-14 07:45:00,114.53,114.578,114.516,114.555,3616499993.0
2005-10-14 08:00:00,114.542,114.635,114.54,114.608,2979699995.0
2005-10-14 08:15:00,114.594,114.612,114.55,114.601,3454699999.0
2005-10-14 08:30:00,114.61,114.627,114.54,114.572,3847600004.0
2005-10-14 08:45:00,114.567,114.592,114.527,114.573,3775200019.0
2005-10-14 09:00:00,114.575,114.593,114.529,114.568,3597100005.0
2005-10-14 09:15:00,114.573,114.587,114.512,114.538,2651600020.0
2005-10-14 09:30:00,114.534,114.538,114.475,114.477,3235299995.0
2005-10-14 09:45:00,114.49,114.562,114.475,114.485,2601000008.0
2005-10-14 10:00:00,114.48,114.496,114.437,114.473,3747500010.0
2005-10-14 10:15:00,114.477,114.582,114.477,114.572,3441300001.0
2005-10-14 10:30:00,114.572,114.594,114.551,114.557,3053800011.0
2005-10-14 10:45:00,114.56,114.58,114.536,114.545,3102600001.0
2005-10-14 11:00:00,114.557,114.703,114.557,114.687,3662700003.0
2005-10-14 11:15:00,114.678,114.737,114.678,114.727,3045900012.0
2005-10-14 11:30:00,114.737,114.758,114.687,114.687,2701100010.0
2005-10-14 11:45:00,114.695,114.75,114.683,114.717,3821099998.0
2005-10-14 12:00:00,114.724,114.766,114.685,114.688,3518200000.0
2005-10-14 12:15:00,114.697,114.767,114.691,114.74,2953800017.0
2005-10-14 12:30:00,114.737,114.777,114.721,114.746,3492200017.0
2005-10-14 12:45:00,114.753,114.848,114.741,114.825,4367400005.0
2005-10-14 13:00:00,114.822,114.888,114.812,114.83,2523099999.0
2005-10-14 13:15:00,114.831,114.86,114.8,114.84,2825100003.0
2005-10-14 13:30:00,114.837,114.842,114.75,114.8,4096500014.0
2005-10-14 13:45:00,114.802,114.829,114.726,114.726,4102000010.0
2005-10-14 14:00:00,114.734,114.747,114.696,114.717,3362400032.0
2005-10-14 14:15:00,114.727,114.86,114.715,114.761,3546000013.0
2005-10-14 14:30:00,114.774,114.8,114.326,114.348,3795199987.0
2005-10-14 14:45:00,114.353,114.625,114.353,114.56,2757600015.0
2005-10-14 15:00:00,114.566,114.67,114.549,114.67,2897999999.0
2005-10-14 15:15:00,114.645,114.689,114.596,114.63,2844799995.0
2005-10-14 15:30:00,114.64,114.682,114.6,114.622,3326200011.0
2005-10-14 15:45:00,114.62,114.665,114.509,114.558,3221099992.0
2005-10-14 16:00:00,114.555,114.586,114.49,114.497,2892999989.0
2005-10-14 16:15:00,114.488,114.488,114.223,114.235,3806999972.0
2005-10-14 16:30:00,114.236,114.237,113.988,114.03,3074800004.0
2005-10-14 16:45:00,114.05,114.116,113.948,114.116,3564900020.0
2005-10-14 17:00:00,114.116,114.118,114.024,114.035,3247899975.0
2005-10-14 17:15:00,114.012,114.012,113.853,113.99,3109599997.0
2005-10-14 17:30:00,113.99,114.107,113.96,114.064,2602900005.0
2005-10-14 17:45:00,114.06,114.115,114.008,114.027,2926100014.0
2005-10-14 18:00:00,114.026,114.07,113.862,113.9,25720100078.0
2005-10-14 18:15:00,113.92,114.0,113.91,113.99,21511499987.0
2005-10-14 18:30:00,113.972,114.0,113.939,113.95,21249999969.0
2005-10-14 18:45:00,113.947,113.968,113.914,113.939,20186700019.0
2005-10-14 19:00:00,113.939,113.986,113.839,113.96,13785799959.0
2005-10-14 19:15:00,113.965,114.089,113.959,113.994,19169599991.0
2005-10-14 19:30:00,113.992,114.001,113.846,113.93,14251100020.0
2005-10-14 19:45:00,113.935,113.942,113.861,113.925,14341300064.0
2005-10-14 20:00:00,113.92,113.975,113.9,113.932,14759599998.0
2005-10-14 20:15:00,113.962,113.969,113.884,113.9,17596100047.0
2005-10-14 20:30:00,113.89,113.933,113.879,113.933,17329300060.0
2005-10-14 20:45:00,113.939,113.981,113.9,113.96,16748200030.0
2005-10-14 21:00:00,113.95,114.101,113.942,114.081,13324200024.0
2005-10-14 21:15:00,114.073,114.082,113.974,113.985,18692399967.0
2005-10-14 21:30:00,113.986,113.997,113.93,113.959,9584300032.0
2005-10-14 21:45:00,113.955,114.01,113.922,113.982,7109299996.0
2005-10-14 22:00:00,113.991,114.061,113.978,113.997,7770600001.0
2005-10-14 22:15:00,114.037,114.092,113.949,114.028,5383599989.0
2005-10-14 22:30:00,114.034,114.136,114.034,114.117,5712600015.0
2005-10-14 22:45:00,114.113,114.122,114.05,114.066,4933099988.0
2005-10-16 23:00:00,114.102,114.145,114.047,114.078,4042899979.0
2005-10-16 23:15:00,114.115,114.12,114.033,114.047,3813600007.0
2005-10-16 23:30:00,114.051,114.106,114.048,114.075,4090400000.0
2005-10-16 23:45:00,114.085,114.163,114.057,114.132,3665099997.0
2005-10-17 00:00:00,114.146,114.247,114.095,114.24,3697600018.0
2005-10-17 00:15:00,114.233,114.283,114.199,114.219,4094200017.0
2005-10-17 00:30:00,114.242,114.274,114.198,114.267,3613200018.0
2005-10-17 00:45:00,114.27,114.28,114.212,114.246,3905599999.0
2005-10-17 01:00:00,114.235,114.28,114.211,114.23,3828199991.0
2005-10-17 01:15:00,114.244,114.358,114.244,114.292,3408699993.0
2005-10-17 01:30:00,114.288,114.329,114.259,114.267,3725899993.0
2005-10-17 01:45:00,114.272,114.313,114.186,114.207,3768899994.0
2005-10-17 02:00:00,114.203,114.203,114.028,114.029,3612800000.0
2005-10-17 02:15:00,114.028,114.053,113.882,113.909,3412500000.0
2005-10-17 02:30:00,113.929,114.059,113.858,113.864,3640900021.0
2005-10-17 02:45:00,113.863,113.94,113.801,113.898,3508899982.0
2005-10-17 03:00:00,113.895,113.93,113.822,113.859,3412000008.0
2005-10-17 03:15:00,113.884,113.96,113.868,113.883,3282400004.0
2005-10-17 03:30:00,113.883,113.997,113.883,113.975,3260700012.0
2005-10-17 03:45:00,113.977,114.015,113.945,113.986,3841900018.0
2005-10-17 04:00:00,113.98,113.993,113.874,113.944,3352399994.0
2005-10-17 04:15:00,113.92,113.953,113.872,113.875,3753100016.0
2005-10-17 04:30:00,113.89,113.9,113.742,113.772,3232700017.0
2005-10-17 04:45:00,113.763,113.883,113.749,113.854,3617199989.0
2005-10-17 05:00:00,113.851,113.903,113.823,113.849,3788199998.0
2005-10-17 05:15:00,113.846,113.889,113.824,113.87,3396600006.0
2005-10-17 05:30:00,113.865,113.891,113.84,113.858,3879200021.0
2005-10-17 05:45:00,113.85,113.888,113.834,113.859,3915600015.0
2005-10-17 06:00:00,113.85,113.958,113.847,113.932,3227600013.0
2005-10-17 06:15:00,113.965,113.969,113.913,113.919,3397999995.0
2005-10-17 06:30:00,113.932,113.975,113.915,113.92,2811399983.0
2005-10-17 06:45:00,113.91,113.973,113.902,113.924,3579100001.0
2005-10-17 07:00:00,113.918,113.956,113.882,113.885,3307399997.0
2005-10-17 07:15:00,113.882,114.053,113.876,114.048,3832900000.0
2005-10-17 07:30:00,114.04,114.096,114.04,114.053,3348600016.0
2005-10-17 07:45:00,114.059,114.157,114.059,114.127,3168200019.0
2005-10-17 08:00:00,114.134,114.162,114.07,114.115,3577400005.0
2005-10-17 08:15:00,114.125,114.205,114.091,114.205,3222499992.0
2005-10-17 08:30:00,114.202,114.265,114.186,114.22,3526600002.0
2005-10-17 08:45:00,114.225,114.255,114.162,114.198,3682600004.0
2005-10-17 09:00:00,114.205,114.233,114.157,114.187,4044400019.0
2005-10-17 09:15:00,114.197,114.223,114.181,114.19,2906500014.0
2005-10-17 09:30:00,114.197,114.273,114.197,114.251,3326299991.0
2005-10-17 09:45:00,114.243,114.277,114.23,114.242,2576900009.0
2005-10-17 10:00:00,114.24,114.31,114.225,114.296,2993400015.0
2005-10-17 10:15:00,114.305,114.386,114.282,114.332,4146700020.0
2005-10-17 10:30:00,114.332,114.425,114.326,114.362,3141600000.0
2005-10-17 10:45:00,114.365,114.445,114.356,114.406,3738699983.0
2005-10-17 11:00:00,114.416,114.5,114.416,114.5,3525600003.0
2005-10-17 11:15:00,114.498,114.501,114.426,114.454,3211899985.0
2005-10-17 11:30:00,114.459,114.556,114.447,114.549,2905600001.0
2005-10-17 11:45:00,114.553,114.648,114.518,114.63,3674800013.0
2005-10-17 12:00:00,114.627,114.676,114.576,114.641,3205000006.0
2005-10-17 12:15:00,114.646,114.753,114.638,114.75,3303600015.0
2005-10-17 12:30:00,114.75,114.819,114.722,114.734,2477300003.0
2005-10-17 12:45:00,114.748,114.771,114.673,114.74,3413499977.0
2005-10-17 13:00:00,114.748,114.748,114.645,114.7,2699500009.0
2005-10-17 13:15:00,114.703,114.73,114.648,114.694,3038600012.0
2005-10-17 13:30:00,114.694,114.735,114.669,114.7,4041000002.0
2005-10-17 13:45:00,114.7,114.784,114.695,114.717,3871299987.0
2005-10-17 14:00:00,114.721,114.771,114.721,114.75,3177700005.0
2005-10-17 14:15:00,114.757,114.826,114.718,114.813,3567300003.0
2005-10-17 14:30:00,114.815,114.86,114.777,114.833,3314999997.0
2005-10-17 14:45:00,114.829,114.871,114.747,114.764,3061399998.0
2005-10-17 15:00:00,114.769,114.85,114.769,114.826,3556300013.0
2005-10-17 15:15:00,114.82,114.845,114.795,114.821,3134099992.0
2005-10-17 15:30:00,114.825,114.838,114.733,114.733,3596899988.0
2005-10-17 15:45:00,114.734,114.758,114.684,114.758,2747000020.0
2005-10-17 16:00:00,114.783,114.864,114.757,114.775,3079700006.0
2005-10-17 16:15:00,114.777,114.851,114.74,114.788,2871399986.0
2005-10-17 16:30:00,114.788,114.814,114.754,114.789,3200199983.0
2005-10-17 16:45:00,114.803,114.82,114.751,114.82,3246300008.0
2005-10-17 17:00:00,114.82,114.82,114.717,114.762,3171400009.0
2005-10-17 17:15:00,114.764,114.803,114.724,114.775,2765699987.0
2005-10-17 17:30:00,114.758,114.798,114.719,114.755,3581400007.0
2005-10-17 17:45:00,114.75,114.851,114.75,114.851,3242700011.0
2005-10-17 18:00:00,114.846,114.88,114.79,114.84,24144399845.0
2005-10-17 18:15:00,114.85,114.88,114.8,114.83,27533700090.0
2005-10-17 18:30:00,114.821,114.85,114.762,114.767,22320500061.0
2005-10-17 18:45:00,114.767,114.82,114.729,114.778,20482400049.0
2005-10-17 19:00:00,114.786,114.812,114.698,114.795,14189699983.0
2005-10-17 19:15:00,114.802,114.847,114.782,114.794,18494000019.0
2005-10-17 19:30:00,114.783,114.863,114.783,114.855,15553700035.0
2005-10-17 19:45:00,114.857,114.917,114.853,114.888,14154300034.0
2005-10-17 20:00:00,114.887,114.925,114.843,114.855,15267500039.0
2005-10-17 20:15:00,114.855,114.887,114.835,114.858,15455200008.0
2005-10-17 20:30:00,114.86,114.877,114.836,114.837,13717100024.0
2005-10-17 20:45:00,114.838,114.879,114.831,114.87,18294500008.0
2005-10-17 21:00:00,114.86,114.919,114.847,114.871,12142999976.0
2005-10-17 21:15:00,114.875,114.904,114.839,114.857,17584899998.0
2005-10-17 21:30:00,114.85,114.921,114.847,114.887,8880200004.0
2005-10-17 21:45:00,114.887,114.943,114.871,114.908,7140900021.0
2005-10-17 22:00:00,114.908,114.962,114.9,114.918,7242899972.0
2005-10-17 22:15:00,114.943,114.97,114.915,114.936,5407599992.0
2005-10-17 22:30:00,114.936,114.953,114.902,114.92,6133899994.0
2005-10-17 22:45:00,114.935,114.955,114.885,114.907,4898900002.0
2005-10-17 23:00:00,114.93,114.945,114.885,114.92,4047899996.0
2005-10-17 23:15:00,114.93,114.963,114.903,114.949,3686700009.0
2005-10-17 23:30:00,114.953,114.976,114.927,114.939,3527799984.0
2005-10-17 23:45:00,114.95,114.967,114.904,114.922,4545599993.0
2005-10-18 00:00:00,114.939,114.968,114.907,114.907,3655700008.0
2005-10-18 00:15:00,114.917,114.962,114.906,114.942,3556400003.0
2005-10-18 00:30:00,114.952,115.054,114.919,115.033,3693300002.0
2005-10-18 00:45:00,115.047,115.146,115.021,115.097,2880499997.0
2005-10-18 01:00:00,115.12,115.128,115.062,115.079,3281599974.0
2005-10-18 01:15:00,115.072,115.13,115.071,115.117,3723999983.0
2005-10-18 01:30:00,115.11,115.307,115.091,115.286,3377699996.0
2005-10-18 01:45:00,115.288,115.347,115.236,115.248,3499500002.0
2005-10-18 02:00:00,115.248,115.317,115.237,115.295,3234699993.0
2005-10-18 02:15:00,115.298,115.384,115.297,115.359,3336400010.0
2005-10-18 02:30:00,115.368,115.388,115.24,115.253,3527499974.0
2005-10-18 02:45:00,115.24,115.301,115.22,115.252,3170299987.0
2005-10-18 03:00:00,115.26,115.284,115.199,115.234,3261499996.0
2005-10-18 03:15:00,115.238,115.255,115.191,115.236,3891199999.0
2005-10-18 03:30:00,115.212,115.313,115.212,115.276,3384700005.0
2005-10-18 03:45:00,115.268,115.293,115.222,115.254,4041500018.0
2005-10-18 04:00:00,115.24,115.297,115.223,115.296,3538800001.0
2005-10-18 04:15:00,115.275,115.291,115.233,115.26,3869399993.0
2005-10-18 04:30:00,115.254,115.281,115.216,115.254,2951000025.0
2005-10-18 04:45:00,115.239,115.268,115.197,115.215,3533900000.0
2005-10-18 05:00:00,115.222,115.289,115.174,115.262,3638700001.0
2005-10-18 05:15:00,115.245,115.279,115.221,115.239,4125800002.0
2005-10-18 05:30:00,115.243,115.29,115.231,115.248,3953600003.0
2005-10-18 05:45:00,115.252,115.29,115.234,115.251,3142199990.0
2005-10-18 06:00:00,115.275,115.33,115.237,115.298,3598799994.0
2005-10-18 06:15:00,115.29,115.356,115.283,115.35,3531200014.0
2005-10-18 06:30:00,115.36,115.389,115.317,115.328,3432100005.0
2005-10-18 06:45:00,115.332,115.383,115.309,115.366,3637799996.0
2005-10-18 07:00:00,115.36,115.381,115.328,115.352,3574600000.0
2005-10-18 07:15:00,115.362,115.381,115.324,115.357,3547699998.0
2005-10-18 07:30:00,115.358,115.396,115.31,115.344,3168899988.0
2005-10-18 07:45:00,115.347,115.394,115.319,115.38,3501999988.0
2005-10-18 08:00:00,115.374,115.374,115.322,115.369,3292300011.0
2005-10-18 08:15:00,115.383,115.421,115.349,115.367,3249900002.0
2005-10-18 08:30:00,115.353,115.375,115.336,115.358,3194900003.0
2005-10-18 08:45:00,115.358,115.379,115.311,115.34,3542900002.0
2005-10-18 09:00:00,115.348,115.373,115.278,115.358,3084899997.0
2005-10-18 09:15:00,115.365,115.379,115.332,115.378,3157999983.0
2005-10-18 09:30:00,115.377,115.536,115.372,115.498,3230199995.0
2005-10-18 09:45:00,115.507,115.676,115.507,115.638,2501699990.0
2005-10-18 10:00:00,115.648,115.648,115.57,115.611,3475199988.0
2005-10-18 10:15:00,115.613,115.613,115.542,115.553,3492700011.0
2005-10-18 10:30:00,115.558,115.631,115.558,115.595,3154999996.0
2005-10-18 10:45:00,115.6,115.718,115.599,115.675,3425900011.0
2005-10-18 11:00:00,115.688,115.812,115.685,115.774,3674599992.0
2005-10-18 11:15:00,115.77,115.778,115.695,115.726,2780100010.0
2005-10-18 11:30:00,115.732,115.79,115.731,115.786,2770299985.0
2005-10-18 11:45:00,115.797,115.876,115.793,115.827,3736800016.0
2005-10-18 12:00:00,115.825,115.863,115.77,115.855,3275899976.0
2005-10-18 12:15:00,115.86,115.89,115.833,115.86,3603200017.0
2005-10-18 12:30:00,115.85,115.87,115.763,115.773,3457300010.0
2005-10-18 12:45:00,115.786,115.802,115.746,115.793,3372999995.0
2005-10-18 13:00:00,115.793,115.806,115.737,115.798,2596400002.0
2005-10-18 13:15:00,115.799,115.823,115.764,115.803,3449300005.0
2005-10-18 13:30:00,115.803,115.803,115.756,115.76,3879300014.0
2005-10-18 13:45:00,115.758,115.78,115.744,115.747,3546900019.0
2005-10-18 14:00:00,115.75,115.845,115.72,115.839,3417299976.0
2005-10-18 14:15:00,115.845,115.883,115.823,115.829,3817399976.0
2005-10-18 14:30:00,115.833,115.91,115.766,115.766,2887399999.0
2005-10-18 14:45:00,115.762,115.829,115.744,115.797,2274800001.0
2005-10-18 15:00:00,115.813,115.91,115.8,115.832,2983000000.0
2005-10-18 15:15:00,115.826,115.835,115.765,115.765,3780499981.0
2005-10-18 15:30:00,115.768,115.845,115.759,115.839,3551700010.0
2005-10-18 15:45:00,115.84,115.868,115.774,115.808,3107500011.0
2005-10-18 16:00:00,115.79,115.879,115.769,115.849,3373900007.0
2005-10-18 16:15:00,115.846,115.875,115.812,115.856,3810699979.0
2005-10-18 16:30:00,115.873,115.892,115.842,115.855,3283500006.0
2005-10-18 16:45:00,115.848,115.905,115.792,115.81,2510200005.0
2005-10-18 17:00:00,115.804,115.833,115.792,115.797,3633900007.0
2005-10-18 17:15:00,115.791,115.804,115.713,115.761,3156100005.0
2005-10-18 17:30:00,115.761,115.761,115.664,115.712,2671300017.0
2005-10-18 17:45:00,115.706,115.706,115.618,115.64,2900600007.0
2005-10-18 18:00:00,115.628,115.7,115.62,115.63,25153100060.0
2005-10-18 18:15:00,115.62,115.68,115.601,115.66,23348900042.0
2005-10-18 18:30:00,115.652,115.691,115.621,115.65,21151500039.0
2005-10-18 18:45:00,115.671,115.723,115.67,115.689,20680500016.0
2005-10-18 19:00:00,115.686,115.756,115.68,115.725,12760100019.0
2005-10-18 19:15:00,115.723,115.727,115.629,115.662,18883799985.0
2005-10-18 19:30:00,115.664,115.686,115.61,115.638,15351799960.0
2005-10-18 19:45:00,115.634,115.713,115.612,115.628,14194999975.0
2005-10-18 20:00:00,115.627,115.694,115.601,115.648,15050400059.0
2005-10-18 20:15:00,115.647,115.716,115.631,115.69,16492100026.0
2005-10-18 20:30:00,115.68,115.78,115.663,115.705,18134599965.0
2005-10-18 20:45:00,115.703,115.735,115.657,115.68,18946899973.0
2005-10-18 21:00:00,115.691,115.73,115.667,115.682,14119000009.0
2005-10-18 21:15:00,115.67,115.701,115.638,115.641,18739000038.0
2005-10-18 21:30:00,115.639,115.661,115.578,115.603,8617200020.0
2005-10-18 21:45:00,115.603,115.644,115.572,115.602,6924099969.0
2005-10-18 22:00:00,115.597,115.65,115.573,115.621,7631299981.0
2005-10-18 22:15:00,115.619,115.68,115.604,115.64,5760199970.0
2005-10-18 22:30:00,115.672,115.675,115.598,115.608,6593299981.0
2005-10-18 22:45:00,115.623,115.711,115.607,115.682,4821500022.0
2005-10-18 23:00:00,115.685,115.754,115.681,115.741,3575699975.0
2005-10-18 23:15:00,115.753,115.761,115.67,115.701,3854499984.0
2005-10-18 23:30:00,115.696,115.714,115.647,115.654,3629400019.0
2005-10-18 23:45:00,115.675,115.711,115.63,115.641,3518900009.0
2005-10-19 00:00:00,115.655,115.689,115.613,115.641,3481999996.0
2005-10-19 00:15:00,115.645,115.689,115.628,115.669,4054800006.0
2005-10-19 00:30:00,115.688,115.744,115.621,115.736,4064900001.0
2005-10-19 00:45:00,115.74,115.803,115.722,115.803,3455500007.0
2005-10-19 01:00:00,115.763,115.81,115.748,115.775,3317900008.0
2005-10-19 01:15:00,115.784,115.85,115.784,115.829,3470999992.0
2005-10-19 01:30:00,115.817,115.84,115.789,115.804,3562500013.0
2005-10-19 01:45:00,115.802,115.855,115.8,115.821,3813100008.0
2005-10-19 02:00:00,115.83,115.846,115.779,115.78,3619199999.0
2005-10-19 02:15:00,115.778,115.8,115.728,115.736,3503800012.0
2005-10-19 02:30:00,115.768,115.804,115.731,115.778,3910900025.0
2005-10-19 02:45:00,115.768,115.827,115.751,115.751,3954200019.0
2005-10-19 03:00:00,115.732,115.787,115.712,115.769,3381100001.0
2005-10-19 03:15:00,115.771,115.783,115.735,115.741,3984900012.0
2005-10-19 03:30:00,115.744,115.798,115.744,115.764,3479599985.0
2005-10-19 03:45:00,115.795,115.818,115.76,115.795,4223100015.0
2005-10-19 04:00:00,115.804,115.856,115.791,115.825,3279900002.0
2005-10-19 04:15:00,115.827,115.846,115.797,115.803,3995599997.0
2005-10-19 04:30:00,115.804,115.831,115.77,115.783,3983500015.0
2005-10-19 04:45:00,115.798,115.82,115.767,115.789,3623499996.0
2005-10-19 05:00:00,115.792,115.814,115.75,115.801,3941999994.0
2005-10-19 05:15:00,115.803,115.822,115.774,115.79,4458100015.0
2005-10-19 05:30:00,115.8,115.804,115.735,115.746,4118999998.0
2005-10-19 05:45:00,115.759,115.825,115.736,115.798,4063799996.0
2005-10-19 06:00:00,115.8,115.818,115.759,115.808,3904200000.0
2005-10-19 06:15:00,115.811,115.84,115.78,115.811,3601999995.0
2005-10-19 06:30:00,115.815,115.848,115.789,115.842,3694200006.0
2005-10-19 06:45:00,115.825,115.85,115.787,115.809,3539199995.0
2005-10-19 07:00:00,115.807,115.837,115.785,115.819,3406799974.0
2005-10-19 07:15:00,115.827,115.855,115.787,115.81,3819999984.0
2005-10-19 07:30:00,115.807,115.842,115.748,115.772,3617600025.0
2005-10-19 07:45:00,115.77,115.771,115.72,115.73,3213999999.0
2005-10-19 08:00:00,115.72,115.754,115.672,115.75,3063700000.0
2005-10-19 08:15:00,115.753,115.819,115.719,115.815,2951599992.0
2005-10-19 08:30:00,115.811,115.967,115.807,115.925,3556099995.0
2005-10-19 08:45:00,115.921,115.959,115.907,115.932,3448999994.0
2005-10-19 09:00:00,115.933,115.962,115.903,115.906,3442799985.0
2005-10-19 09:15:00,115.909,115.955,115.909,115.94,3296000009.0
2005-10-19 09:30:00,115.93,115.939,115.85,115.85,3305499994.0
2005-10-19 09:45:00,115.853,115.882,115.788,115.8,3308800004.0
2005-10-19 10:00:00,115.8,115.802,115.71,115.802,3089299996.0
2005-10-19 10:15:00,115.809,115.825,115.762,115.787,3227499979.0
2005-10-19 10:30:00,115.794,115.801,115.697,115.717,3427699989.0
2005-10-19 10:45:00,115.72,115.725,115.594,115.622,3348800016.0
2005-10-19 11:00:00,115.635,115.645,115.453,115.588,3557799995.0
2005-10-19 11:15:00,115.603,115.646,115.465,115.562,3094700000.0
2005-10-19 11:30:00,115.554,115.564,115.486,115.557,3252799999.0
2005-10-19 11:45:00,115.562,115.597,115.485,115.571,3597500017.0
2005-10-19 12:00:00,115.57,115.577,115.5,115.5,3763200007.0
2005-10-19 12:15:00,115.507,115.582,115.496,115.53,3123100008.0
2005-10-19 12:30:00,115.534,115.589,115.532,115.572,2971900017.0
2005-10-19 12:45:00,115.584,115.593,115.439,115.517,4063499982.0
2005-10-19 13:00:00,115.52,115.523,115.333,115.342,3365800001.0
2005-10-19 13:15:00,115.337,115.438,115.32,115.438,3270899990.0
2005-10-19 13:30:00,115.448,115.583,115.443,115.559,4027999989.0
2005-10-19 13:45:00,115.561,115.61,115.489,115.524,3570199989.0
2005-10-19 14:00:00,115.532,115.615,115.515,115.515,3652800009.0
2005-10-19 14:15:00,115.518,115.609,115.512,115.607,3251499988.0
2005-10-19 14:30:00,115.603,115.739,115.593,115.643,3147400014.0
2005-10-19 14:45:00,115.647,115.672,115.625,115.644,2188799984.0
2005-10-19 15:00:00,115.644,115.807,115.644,115.8,2979800002.0
2005-10-19 15:15:00,115.793,115.793,115.685,115.753,3386100001.0
2005-10-19 15:30:00,115.758,115.758,115.647,115.647,3920600033.0
2005-10-19 15:45:00,115.639,115.639,115.588,115.626,3769100000.0
2005-10-19 16:00:00,115.63,115.682,115.599,115.617,3011799994.0
2005-10-19 16:15:00,115.616,115.635,115.567,115.568,3076400007.0
2005-10-19 16:30:00,115.581,115.592,115.517,115.582,2701900012.0
2005-10-19 16:45:00,115.582,115.592,115.454,115.51,3328799984.0
2005-10-19 17:00:00,115.523,115.566,115.455,115.51,3737200016.0
2005-10-19 17:15:00,115.507,115.52,115.404,115.496,3309000004.0
2005-10-19 17:30:00,115.499,115.517,115.417,115.449,2572699995.0
2005-10-19 17:45:00,115.45,115.517,115.45,115.467,2904999990.0
2005-10-19 18:00:00,115.47,115.483,115.381,115.4,28372100018.0
2005-10-19 18:15:00,115.42,115.46,115.41,115.45,25397399967.0
2005-10-19 18:30:00,115.451,115.514,115.451,115.487,22020500174.0
2005-10-19 18:45:00,115.484,115.519,115.426,115.518,21696300033.0
2005-10-19 19:00:00,115.523,115.545,115.458,115.517,14706900024.0
2005-10-19 19:15:00,115.537,115.541,115.453,115.485,17031400010.0
2005-10-19 19:30:00,115.484,115.509,115.412,115.447,14855999970.0
2005-10-19 19:45:00,115.462,115.504,115.426,115.474,13988199999.0
2005-10-19 20:00:00,115.47,115.494,115.385,115.397,13910499997.0
2005-10-19 20:15:00,115.391,115.47,115.364,115.47,17553699996.0
2005-10-19 20:30:00,115.463,115.52,115.44,115.47,13861500043.0
2005-10-19 20:45:00,115.465,115.468,115.301,115.34,18709599989.0
2005-10-19 21:00:00,115.32,115.368,115.25,115.253,14186999990.0
2005-10-19 21:15:00,115.253,115.35,115.242,115.27,18237500028.0
2005-10-19 21:30:00,115.265,115.319,115.23,115.295,9887499977.0
2005-10-19 21:45:00,115.297,115.311,115.234,115.242,7178500021.0
2005-10-19 22:00:00,115.241,115.323,115.238,115.307,7509900030.0
2005-10-19 22:15:00,115.317,115.349,115.285,115.307,4976200008.0
2005-10-19 22:30:00,115.299,115.39,115.29,115.375,6258799990.0
2005-10-19 22:45:00,115.365,115.445,115.35,115.422,5498700010.0
2005-10-19 23:00:00,115.42,115.437,115.336,115.344,3481100010.0
2005-10-19 23:15:00,115.36,115.382,115.274,115.324,3166100000.0
2005-10-19 23:30:00,115.328,115.392,115.323,115.365,3839100014.0
2005-10-19 23:45:00,115.375,115.399,115.318,115.33,3801399996.0
2005-10-20 00:00:00,115.334,115.388,115.308,115.367,3410599994.0
2005-10-20 00:15:00,115.379,115.453,115.361,115.432,3530499992.0
2005-10-20 00:30:00,115.442,115.504,115.416,115.49,3464000006.0
2005-10-20 00:45:00,115.515,115.538,115.46,115.518,2986599990.0
2005-10-20 01:00:00,115.527,115.561,115.4,115.4,3076500019.0
2005-10-20 01:15:00,115.39,115.414,115.331,115.377,3672600010.0
2005-10-20 01:30:00,115.377,115.404,115.335,115.349,3687999988.0
2005-10-20 01:45:00,115.347,115.355,115.247,115.295,3660899994.0
2005-10-20 02:00:00,115.298,115.473,115.283,115.468,3540699991.0
2005-10-20 02:15:00,115.474,115.512,115.435,115.438,3197399983.0
2005-10-20 02:30:00,115.442,115.54,115.421,115.533,3112899989.0
2005-10-20 02:45:00,115.521,115.549,115.455,115.467,3658800016.0
2005-10-20 03:00:00,115.466,115.539,115.465,115.508,3362199998.0
2005-10-20 03:15:00,115.528,115.53,115.427,115.443,3154699994.0
2005-10-20 03:30:00,115.433,115.446,115.37,115.435,3154500006.0
2005-10-20 03:45:00,115.442,115.466,115.396,115.443,3716600002.0
2005-10-20 04:00:00,115.453,115.49,115.431,115.466,3683400001.0
2005-10-20 04:15:00,115.463,115.55,115.447,115.55,3419600027.0
2005-10-20 04:30:00,115.56,115.578,115.506,115.508,3540200009.0
2005-10-20 04:45:00,115.518,115.545,115.486,115.509,3541399986.0
2005-10-20 05:00:00,115.517,115.671,115.508,115.663,3385300000.0
2005-10-20 05:15:00,115.656,115.688,115.609,115.642,3910800016.0
2005-10-20 05:30:00,115.638,115.666,115.616,115.617,3567800017.0
2005-10-20 05:45:00,115.629,115.656,115.612,115.641,3544099998.0
2005-10-20 06:00:00,115.644,115.67,115.612,115.65,3822299996.0
2005-10-20 06:15:00,115.63,115.664,115.613,115.622,3214399998.0
2005-10-20 06:30:00,115.613,115.631,115.539,115.585,3957700001.0
2005-10-20 06:45:00,115.588,115.638,115.559,115.61,3742000010.0
2005-10-20 07:00:00,115.603,115.675,115.591,115.65,3606599990.0
2005-10-20 07:15:00,115.658,115.672,115.625,115.635,3207000009.0
2005-10-20 07:30:00,115.637,115.659,115.567,115.612,3287300004.0
2005-10-20 07:45:00,115.592,115.638,115.569,115.61,2934599986.0
2005-10-20 08:00:00,115.617,115.717,115.61,115.711,3508099987.0
2005-10-20 08:15:00,115.728,115.744,115.66,115.695,3226800000.0
2005-10-20 08:30:00,115.7,115.723,115.509,115.509,3564300015.0
2005-10-20 08:45:00,115.5,115.514,115.347,115.453,3381600012.0
2005-10-20 09:00:00,115.455,115.553,115.423,115.523,3799900007.0
2005-10-20 09:15:00,115.521,115.564,115.486,115.56,3090900001.0
2005-10-20 09:30:00,115.565,115.62,115.522,115.564,3420400002.0
2005-10-20 09:45:00,115.579,115.627,115.554,115.623,2861300006.0
2005-10-20 10:00:00,115.629,115.668,115.594,115.633,3356899996.0
2005-10-20 10:15:00,115.637,115.663,115.532,115.546,2969600006.0
2005-10-20 10:30:00,115.548,115.548,115.381,115.412,3504699987.0
2005-10-20 10:45:00,115.408,115.503,115.383,115.397,3843200012.0
2005-10-20 11:00:00,115.396,115.546,115.372,115.534,3556299992.0
2005-10-20 11:15:00,115.522,115.522,115.443,115.45,3127100005.0
2005-10-20 11:30:00,115.449,115.453,115.33,115.33,3221599986.0
2005-10-20 11:45:00,115.338,115.48,115.328,115.427,3605600005.0
2005-10-20 12:00:00,115.427,115.439,115.387,115.427,4548399995.0
2005-10-20 12:15:00,115.44,115.537,115.425,115.519,3294799992.0
2005-10-20 12:30:00,115.522,115.524,115.422,115.422,3305100003.0
2005-10-20 12:45:00,115.44,115.55,115.393,115.541,3537900009.0
2005-10-20 13:00:00,115.541,115.583,115.482,115.562,2542599993.0
2005-10-20 13:15:00,115.56,115.577,115.536,115.555,3392500005.0
2005-10-20 13:30:00,115.559,115.575,115.542,115.55,3834500011.0
2005-10-20 13:45:00,115.55,115.654,115.541,115.568,3498999999.0
2005-10-20 14:00:00,115.57,115.613,115.549,115.592,3366800007.0
2005-10-20 14:15:00,115.593,115.593,115.492,115.511,3665099992.0
2005-10-20 14:30:00,115.512,115.576,115.487,115.569,3021500016.0
2005-10-20 14:45:00,115.569,115.569,115.454,115.462,2360000001.0
2005-10-20 15:00:00,115.46,115.48,115.367,115.469,3589499999.0
2005-10-20 15:15:00,115.451,115.451,115.372,115.372,3835100018.0
2005-10-20 15:30:00,115.373,115.457,115.351,115.422,3383899999.0
2005-10-20 15:45:00,115.427,115.457,115.384,115.399,3180400004.0
2005-10-20 16:00:00,115.412,115.53,115.402,115.43,2944699999.0
2005-10-20 16:15:00,115.425,115.46,115.372,115.43,3343800003.0
2005-10-20 16:30:00,115.43,115.431,115.366,115.399,3559700007.0
2005-10-20 16:45:00,115.407,115.475,115.395,115.452,3070600021.0
2005-10-20 17:00:00,115.457,115.638,115.456,115.526,3737500021.0
2005-10-20 17:15:00,115.523,115.542,115.455,115.512,3593599979.0
2005-10-20 17:30:00,115.51,115.572,115.449,115.526,3017000017.0
2005-10-20 17:45:00,115.518,115.518,115.405,115.452,3914600000.0
2005-10-20 18:00:00,115.449,115.55,115.449,115.5,25226900002.0
2005-10-20 18:15:00,115.51,115.53,115.47,115.51,25349800089.0
2005-10-20 18:30:00,115.509,115.523,115.475,115.508,22540099989.0
2005-10-20 18:45:00,115.502,115.584,115.502,115.553,21081800007.0
2005-10-20 19:00:00,115.541,115.61,115.507,115.589,13832799980.0
2005-10-20 19:15:00,115.59,115.607,115.559,115.595,19334400038.0
2005-10-20 19:30:00,115.57,115.59,115.502,115.508,15774200022.0
2005-10-20 19:45:00,115.533,115.561,115.477,115.554,13975200017.0
2005-10-20 20:00:00,115.554,115.554,115.481,115.526,14760700015.0
2005-10-20 20:15:00,115.524,115.59,115.49,115.55,15004099987.0
2005-10-20 20:30:00,115.54,115.54,115.465,115.477,12701299968.0
2005-10-20 20:45:00,115.472,115.477,115.403,115.44,16220199990.0
2005-10-20 21:00:00,115.44,115.482,115.412,115.431,13432100002.0
2005-10-20 21:15:00,115.429,115.43,115.35,115.367,17085200029.0
2005-10-20 21:30:00,115.37,115.41,115.321,115.342,9728800015.0
2005-10-20 21:45:00,115.345,115.371,115.27,115.36,6872399994.0
2005-10-20 22:00:00,115.36,115.404,115.337,115.375,7534700009.0
2005-10-20 22:15:00,115.383,115.391,115.308,115.308,4497099999.0
2005-10-20 22:30:00,115.318,115.368,115.287,115.326,6255800004.0
2005-10-20 22:45:00,115.319,115.359,115.249,115.275,5025100003.0
2005-10-20 23:00:00,115.262,115.356,115.26,115.28,4351600022.0
2005-10-20 23:15:00,115.29,115.389,115.274,115.284,3468800006.0
2005-10-20 23:30:00,115.3,115.36,115.275,115.33,3521300009.0
2005-10-20 23:45:00,115.338,115.353,115.261,115.3,3113400002.0
2005-10-21 00:00:00,115.298,115.324,115.258,115.322,4049099988.0
2005-10-21 00:15:00,115.332,115.373,115.301,115.359,4297599988.0
2005-10-21 00:30:00,115.342,115.357,115.311,115.324,3991400009.0
2005-10-21 00:45:00,115.332,115.375,115.29,115.319,3634000017.0
2005-10-21 01:00:00,115.318,115.351,115.275,115.345,3614599980.0
2005-10-21 01:15:00,115.353,115.371,115.319,115.342,3092800009.0
2005-10-21 01:30:00,115.336,115.372,115.334,115.362,3409300017.0
2005-10-21 01:45:00,115.368,115.37,115.061,115.147,3768999985.0
2005-10-21 02:00:00,115.165,115.221,115.088,115.088,3742699997.0
2005-10-21 02:15:00,115.092,115.201,115.071,115.166,3441400012.0
2005-10-21 02:30:00,115.168,115.252,115.139,115.221,3667199996.0
2005-10-21 02:45:00,115.218,115.269,115.14,115.141,4060000009.0
2005-10-21 03:00:00,115.128,115.132,115.037,115.063,3424000013.0
2005-10-21 03:15:00,115.067,115.206,114.976,115.189,3809699980.0
2005-10-21 03:30:00,115.17,115.206,115.128,115.153,3518699992.0
2005-10-21 03:45:00,115.15,115.179,115.107,115.132,3668199999.0
2005-10-21 04:00:00,115.153,115.192,115.108,115.165,3303700022.0
2005-10-21 04:15:00,115.172,115.316,115.151,115.316,3371200010.0
2005-10-21 04:30:00,115.306,115.353,115.252,115.306,3056100021.0
2005-10-21 04:45:00,115.325,115.351,115.268,115.279,2934799986.0
2005-10-21 05:00:00,115.282,115.336,115.207,115.238,3390800006.0
2005-10-21 05:15:00,115.241,115.302,115.21,115.215,3086900027.0
2005-10-21 05:30:00,115.219,115.259,115.176,115.249,4160100016.0
2005-10-21 05:45:00,115.26,115.326,115.238,115.282,3603300005.0
2005-10-21 06:00:00,115.27,115.352,115.255,115.348,4414599994.0
2005-10-21 06:15:00,115.365,115.461,115.365,115.451,3197100017.0
2005-10-21 06:30:00,115.446,115.467,115.415,115.431,3539699993.0
2005-10-21 06:45:00,115.43,115.537,115.414,115.504,3197100012.0
2005-10-21 07:00:00,115.488,115.5,115.405,115.415,3756400002.0
2005-10-21 07:15:00,115.417,115.429,115.369,115.414,3335899981.0
2005-10-21 07:30:00,115.399,115.469,115.378,115.447,2949399983.0
2005-10-21 07:45:00,115.458,115.517,115.441,115.454,3497700009.0
2005-10-21 08:00:00,115.447,115.466,115.365,115.366,3738000001.0
2005-10-21 08:15:00,115.361,115.383,115.315,115.37,3412200003.0
2005-10-21 08:30:00,115.387,115.387,115.255,115.295,3515200017.0
2005-10-21 08:45:00,115.293,115.335,115.283,115.322,3266700014.0
2005-10-21 09:00:00,115.324,115.33,115.256,115.274,3366300002.0
2005-10-21 09:15:00,115.278,115.285,115.164,115.188,3225900017.0
2005-10-21 09:30:00,115.192,115.2,115.114,115.17,3321100007.0
2005-10-21 09:45:00,115.17,115.231,115.118,115.13,3083700006.0
2005-10-21 10:00:00,115.131,115.183,115.12,115.153,3238800014.0
2005-10-21 10:15:00,115.152,115.287,115.148,115.256,3568000008.0
2005-10-21 10:30:00,115.269,115.301,115.168,115.168,3462899985.0
2005-10-21 10:45:00,115.174,115.208,115.13,115.14,3011799991.0
2005-10-21 11:00:00,115.14,115.18,115.092,115.097,3512299967.0
2005-10-21 11:15:00,115.081,115.165,115.067,115.157,3127599991.0
2005-10-21 11:30:00,115.16,115.286,115.144,115.251,2766199989.0
2005-10-21 11:45:00,115.26,115.297,115.255,115.26,3680799981.0
2005-10-21 12:00:00,115.262,115.364,115.242,115.361,3832899991.0
2005-10-21 12:15:00,115.385,115.412,115.357,115.379,3514100005.0
2005-10-21 12:30:00,115.387,115.441,115.377,115.402,3282699997.0
2005-10-21 12:45:00,115.415,115.469,115.388,115.422,3307100001.0
2005-10-21 13:00:00,115.43,115.488,115.381,115.417,3150100012.0
2005-10-21 13:15:00,115.409,115.455,115.405,115.453,2797800004.0
2005-10-21 13:30:00,115.453,115.454,115.395,115.409,3491000006.0
2005-10-21 13:45:00,115.414,115.61,115.398,115.566,3460700022.0
2005-10-21 14:00:00,115.577,115.628,115.557,115.579,3501000005.0
2005-10-21 14:15:00,115.589,115.618,115.544,115.548,3162100012.0
2005-10-21 14:30:00,115.541,115.585,115.493,115.546,3347200007.0
2005-10-21 14:45:00,115.542,115.547,115.465,115.47,2604400003.0
2005-10-21 15:00:00,115.465,115.465,115.375,115.388,2918500008.0
2005-10-21 15:15:00,115.378,115.448,115.315,115.39,3600700009.0
2005-10-21 15:30:00,115.393,115.419,115.334,115.4,3190899987.0
2005-10-21 15:45:00,115.404,115.418,115.327,115.393,3212700019.0
2005-10-21 16:00:00,115.404,115.523,115.361,115.523,3263700004.0
2005-10-21 16:15:00,115.517,115.591,115.489,115.582,3100699998.0
2005-10-21 16:30:00,115.574,115.599,115.546,115.578,3501100005.0
2005-10-21 16:45:00,115.58,115.707,115.58,115.688,3061700001.0
2005-10-21 17:00:00,115.688,115.843,115.662,115.832,3187799998.0
2005-10-21 17:15:00,115.828,115.915,115.819,115.91,3396100007.0
2005-10-21 17:30:00,115.904,115.919,115.845,115.877,3609300005.0
2005-10-21 17:45:00,115.867,115.954,115.867,115.918,3763099984.0
2005-10-21 18:00:00,115.902,115.943,115.877,115.943,6264900020.0
2005-10-21 18:15:00,115.947,115.955,115.931,115.955,6132200004.0
2005-10-21 18:30:00,115.94,115.952,115.857,115.896,14153700052.0
2005-10-21 18:45:00,115.899,115.942,115.875,115.911,19284000025.0
2005-10-21 19:00:00,115.915,115.935,115.88,115.919,13565200008.0
2005-10-21 19:15:00,115.903,115.966,115.868,115.962,15376000016.0
2005-10-21 19:30:00,115.942,115.958,115.902,115.955,14725200001.0
2005-10-21 19:45:00,115.952,115.952,115.895,115.923,14346399972.0
2005-10-21 20:00:00,115.923,115.958,115.878,115.91,14605600010.0
2005-10-21 20:15:00,115.917,115.96,115.901,115.935,12766199980.0
2005-10-21 20:30:00,115.915,115.96,115.9,115.938,9957400004.0
2005-10-21 20:45:00,115.938,115.961,115.901,115.918,16308699974.0
2005-10-21 21:00:00,115.929,115.971,115.889,115.895,11686400002.0
2005-10-21 21:15:00,115.89,115.92,115.861,115.877,18331699989.0
2005-10-21 21:30:00,115.882,115.928,115.868,115.885,10016300037.0
2005-10-21 21:45:00,115.884,115.911,115.856,115.889,7292300005.0
2005-10-21 22:00:00,115.892,115.936,115.871,115.875,7891100005.0
2005-10-21 22:15:00,115.895,115.943,115.864,115.864,5693699984.0
2005-10-21 22:30:00,115.865,115.901,115.836,115.897,5682600002.0
2005-10-21 22:45:00,115.901,115.939,115.856,115.885,5049400020.0
2005-10-23 23:00:00,115.885,115.911,115.856,115.863,3219200003.0
2005-10-23 23:15:00,115.87,115.887,115.831,115.863,3762900002.0
2005-10-23 23:30:00,115.896,115.918,115.846,115.87,3478900016.0
2005-10-23 23:45:00,115.872,115.9,115.828,115.876,4132599993.0
2005-10-24 00:00:00,115.852,115.886,115.837,115.864,4086400036.0
2005-10-24 00:15:00,115.869,115.901,115.83,115.898,4084599997.0
2005-10-24 00:30:00,115.87,115.887,115.824,115.865,3425200000.0
2005-10-24 00:45:00,115.865,115.89,115.829,115.878,3667699988.0
2005-10-24 01:00:00,115.86,115.885,115.816,115.828,3559500000.0
2005-10-24 01:15:00,115.839,115.86,115.803,115.824,3950800016.0
2005-10-24 01:30:00,115.823,115.898,115.823,115.872,3314299988.0
2005-10-24 01:45:00,115.877,115.891,115.802,115.865,3931399992.0
2005-10-24 02:00:00,115.866,115.924,115.842,115.897,4219800010.0
2005-10-24 02:15:00,115.893,115.918,115.82,115.858,3776299980.0
2005-10-24 02:30:00,115.882,115.882,115.82,115.847,3816299981.0
2005-10-24 02:45:00,115.846,115.962,115.846,115.9,3954599986.0
2005-10-24 03:00:00,115.893,115.915,115.838,115.905,3657400001.0
2005-10-24 03:15:00,115.92,115.925,115.823,115.872,3823200024.0
2005-10-24 03:30:00,115.879,115.934,115.865,115.908,3437499979.0
2005-10-24 03:45:00,115.898,115.923,115.809,115.855,3006299992.0
2005-10-24 04:00:00,115.856,115.901,115.803,115.899,3553100018.0
2005-10-24 04:15:00,115.907,115.909,115.85,115.873,4281199994.0
2005-10-24 04:30:00,115.874,115.917,115.846,115.863,3289799997.0
2005-10-24 04:45:00,115.857,115.878,115.821,115.852,3892300008.0
2005-10-24 05:00:00,115.857,115.903,115.812,115.846,3273900013.0
2005-10-24 05:15:00,115.826,115.889,115.817,115.857,3978800007.0
2005-10-24 05:30:00,115.872,115.883,115.795,115.835,3796799995.0
2005-10-24 05:45:00,115.86,115.876,115.819,115.855,3215999971.0
2005-10-24 06:00:00,115.84,115.877,115.82,115.82,3567000002.0
2005-10-24 06:15:00,115.827,115.866,115.79,115.814,3812699991.0
2005-10-24 06:30:00,115.805,115.854,115.755,115.783,4068399998.0
2005-10-24 06:45:00,115.788,115.837,115.755,115.82,3470999990.0
2005-10-24 07:00:00,115.811,115.837,115.754,115.765,3419999997.0
2005-10-24 07:15:00,115.78,115.836,115.763,115.831,3519000006.0
2005-10-24 07:30:00,115.833,115.86,115.787,115.833,3444799993.0
2005-10-24 07:45:00,115.827,115.846,115.751,115.811,3408300016.0
2005-10-24 08:00:00,115.807,115.811,115.563,115.587,3423600020.0
2005-10-24 08:15:00,115.587,115.663,115.539,115.542,2988800013.0
2005-10-24 08:30:00,115.542,115.627,115.513,115.593,3322199984.0
2005-10-24 08:45:00,115.588,115.642,115.548,115.601,3654399983.0
2005-10-24 09:00:00,115.602,115.603,115.54,115.603,3676599993.0
2005-10-24 09:15:00,115.609,115.667,115.577,115.577,3034400007.0
2005-10-24 09:30:00,115.574,115.621,115.547,115.596,3862600003.0
2005-10-24 09:45:00,115.6,115.69,115.597,115.675,3133000010.0
2005-10-24 10:00:00,115.672,115.727,115.672,115.7,2743599993.0
2005-10-24 10:15:00,115.71,115.737,115.678,115.702,3365200008.0
2005-10-24 10:30:00,115.707,115.758,115.654,115.655,2463599995.0
2005-10-24 10:45:00,115.664,115.715,115.66,115.699,3083799990.0
2005-10-24 11:00:00,115.7,115.7,115.595,115.637,3659000001.0
2005-10-24 11:15:00,115.63,115.661,115.616,115.627,3177899998.0
2005-10-24 11:30:00,115.63,115.646,115.599,115.616,3083899991.0
2005-10-24 11:45:00,115.627,115.652,115.571,115.6,3503699988.0
2005-10-24 12:00:00,115.607,115.641,115.587,115.619,4230700012.0
2005-10-24 12:15:00,115.62,115.681,115.61,115.668,2977799981.0
2005-10-24 12:30:00,115.662,115.752,115.66,115.716,2535800002.0
2005-10-24 12:45:00,115.725,115.788,115.662,115.763,3435199997.0
2005-10-24 13:00:00,115.763,115.763,115.712,115.712,2558699995.0
2005-10-24 13:15:00,115.711,115.732,115.612,115.625,3254800010.0
2005-10-24 13:30:00,115.627,115.673,115.593,115.662,3597300011.0
2005-10-24 13:45:00,115.662,115.75,115.66,115.676,3824299999.0
2005-10-24 14:00:00,115.685,115.727,115.631,115.643,3366300001.0
2005-10-24 14:15:00,115.642,115.65,115.595,115.627,3315199997.0
2005-10-24 14:30:00,115.62,115.644,115.59,115.6,3120700023.0
2005-10-24 14:45:00,115.595,115.595,115.515,115.526,2327199996.0
2005-10-24 15:00:00,115.535,115.55,115.492,115.539,3069900005.0
2005-10-24 15:15:00,115.551,115.631,115.55,115.555,3072000007.0
2005-10-24 15:30:00,115.565,115.583,115.426,115.426,3274499999.0
2005-10-24 15:45:00,115.421,115.423,115.357,115.379,3722900013.0
2005-10-24 16:00:00,115.377,115.407,115.344,115.387,3416200005.0
2005-10-24 16:15:00,115.385,115.395,115.317,115.381,2938699975.0
2005-10-24 16:30:00,115.384,115.419,115.349,115.362,3227299997.0
2005-10-24 16:45:00,115.365,115.375,115.284,115.321,2943400011.0
2005-10-24 17:00:00,115.314,115.362,115.243,115.332,3309000013.0
2005-10-24 17:15:00,115.328,115.496,115.325,115.426,3224700009.0
2005-10-24 17:30:00,115.43,115.45,115.245,115.255,2891600002.0
2005-10-24 17:45:00,115.26,115.269,115.138,115.162,3435400004.0
2005-10-24 18:00:00,115.161,115.28,115.07,115.26,29099300092.0
2005-10-24 18:15:00,115.27,115.37,115.221,115.29,29101800007.0
2005-10-24 18:30:00,115.264,115.385,115.259,115.345,23460100062.0
2005-10-24 18:45:00,115.342,115.348,115.256,115.348,20217400005.0
2005-10-24 19:00:00,115.352,115.597,115.289,115.49,14775200012.0
2005-10-24 19:15:00,115.49,115.65,115.483,115.601,18805200030.0
2005-10-24 19:30:00,115.604,115.632,115.464,115.484,14537100019.0
2005-10-24 19:45:00,115.485,115.507,115.392,115.485,14329699981.0
2005-10-24 20:00:00,115.488,115.497,115.382,115.415,15354700047.0
2005-10-24 20:15:00,115.418,115.46,115.38,115.45,15090800075.0
2005-10-24 20:30:00,115.46,115.5,115.423,115.467,17484400002.0
2005-10-24 20:45:00,115.466,115.54,115.464,115.54,19054000006.0
2005-10-24 21:00:00,115.54,115.559,115.465,115.475,12487200013.0
2005-10-24 21:15:00,115.492,115.53,115.475,115.501,18667299992.0
2005-10-24 21:30:00,115.498,115.518,115.413,115.419,9059300027.0
2005-10-24 21:45:00,115.418,115.482,115.408,115.46,7630300013.0
2005-10-24 22:00:00,115.487,115.532,115.446,115.46,6799799986.0
2005-10-24 22:15:00,115.492,115.492,115.413,115.427,5483800017.0
2005-10-24 22:30:00,115.45,115.464,115.402,115.445,6357799979.0
2005-10-24 22:45:00,115.442,115.454,115.385,115.426,4959000000.0
2005-10-24 23:00:00,115.432,115.5,115.416,115.477,4069699993.0
2005-10-24 23:15:00,115.475,115.491,115.355,115.38,3704600022.0
2005-10-24 23:30:00,115.378,115.415,115.343,115.358,3324499994.0
2005-10-24 23:45:00,115.382,115.404,115.347,115.375,3400900010.0
2005-10-25 00:00:00,115.402,115.428,115.38,115.4,3658999988.0
2005-10-25 00:15:00,115.403,115.417,115.339,115.34,3524099989.0
2005-10-25 00:30:00,115.347,115.404,115.344,115.382,3710100005.0
2005-10-25 00:45:00,115.362,115.47,115.36,115.442,3771999992.0
2005-10-25 01:00:00,115.44,115.553,115.42,115.54,3208500004.0
2005-10-25 01:15:00,115.552,115.587,115.535,115.568,3740100007.0
2005-10-25 01:30:00,115.552,115.607,115.514,115.547,3586799997.0
2005-10-25 01:45:00,115.552,115.604,115.522,115.579,3450400007.0
2005-10-25 02:00:00,115.575,115.667,115.56,115.64,3861299986.0
2005-10-25 02:15:00,115.653,115.69,115.612,115.618,3316800009.0
2005-10-25 02:30:00,115.622,115.675,115.595,115.645,3729599987.0
2005-10-25 02:45:00,115.63,115.669,115.519,115.528,4161700017.0
2005-10-25 03:00:00,115.533,115.543,115.408,115.449,3400999982.0
2005-10-25 03:15:00,115.454,115.521,115.437,115.441,3787099988.0
2005-10-25 03:30:00,115.46,115.474,115.383,115.415,3520100003.0
2005-10-25 03:45:00,115.405,115.433,115.346,115.388,3777199996.0
2005-10-25 04:00:00,115.384,115.436,115.375,115.407,3912500019.0
2005-10-25 04:15:00,115.409,115.468,115.396,115.422,3919300009.0
2005-10-25 04:30:00,115.402,115.466,115.385,115.439,3497499994.0
2005-10-25 04:45:00,115.455,115.501,115.423,115.471,3702400002.0
2005-10-25 05:00:00,115.48,115.485,115.411,115.436,3298300009.0
2005-10-25 05:15:00,115.442,115.457,115.375,115.399,3893799998.0
2005-10-25 05:30:00,115.402,115.44,115.385,115.426,3255399969.0
2005-10-25 05:45:00,115.421,115.474,115.408,115.465,3657600009.0
2005-10-25 06:00:00,115.445,115.559,115.427,115.525,3823799991.0
2005-10-25 06:15:00,115.517,115.523,115.471,115.487,3241900001.0
2005-10-25 06:30:00,115.497,115.553,115.482,115.545,4779299993.0
2005-10-25 06:45:00,115.523,115.554,115.481,115.522,3089500003.0
2005-10-25 07:00:00,115.513,115.537,115.394,115.428,3959299986.0
2005-10-25 07:15:00,115.436,115.464,115.396,115.413,3490400004.0
2005-10-25 07:30:00,115.408,115.526,115.394,115.522,3266699980.0
2005-10-25 07:45:00,115.542,115.645,115.516,115.628,2936999989.0
2005-10-25 08:00:00,115.633,115.639,115.522,115.574,3584399991.0
2005-10-25 08:15:00,115.576,115.643,115.554,115.6,3084099989.0
2005-10-25 08:30:00,115.6,115.673,115.561,115.561,3384000001.0
2005-10-25 08:45:00,115.561,115.643,115.561,115.63,3261300003.0
2005-10-25 09:00:00,115.637,115.73,115.635,115.687,3346800004.0
2005-10-25 09:15:00,115.685,115.692,115.603,115.609,2694900008.0
2005-10-25 09:30:00,115.609,115.632,115.524,115.599,3248999981.0
2005-10-25 09:45:00,115.605,115.618,115.566,115.577,3432000010.0
2005-10-25 10:00:00,115.583,115.599,115.481,115.494,3358399994.0
2005-10-25 10:15:00,115.498,115.52,115.37,115.495,3304200013.0
2005-10-25 10:30:00,115.5,115.5,115.242,115.256,3030700015.0
2005-10-25 10:45:00,115.257,115.343,115.257,115.302,3778999992.0
2005-10-25 11:00:00,115.315,115.432,115.308,115.425,3487199991.0
2005-10-25 11:15:00,115.41,115.457,115.386,115.44,3116900004.0
2005-10-25 11:30:00,115.457,115.47,115.315,115.336,2878100004.0
2005-10-25 11:45:00,115.358,115.369,115.263,115.27,3937999993.0
2005-10-25 12:00:00,115.273,115.357,115.25,115.331,3418400016.0
2005-10-25 12:15:00,115.33,115.353,115.294,115.35,2998200024.0
2005-10-25 12:30:00,115.354,115.372,115.273,115.273,3160299985.0
2005-10-25 12:45:00,115.28,115.385,115.25,115.382,3829900005.0
2005-10-25 13:00:00,115.388,115.41,115.338,115.369,2812100017.0
2005-10-25 13:15:00,115.369,115.443,115.365,115.397,3624799999.0
2005-10-25 13:30:00,115.397,115.427,115.37,115.382,3615100004.0
2005-10-25 13:45:00,115.378,115.412,115.364,115.397,3831399992.0
2005-10-25 14:00:00,115.4,115.478,115.389,115.466,3585099984.0
2005-10-25 14:15:00,115.48,115.491,115.399,115.413,3151100005.0
2005-10-25 14:30:00,115.416,115.443,115.395,115.405,2978800025.0
2005-10-25 14:45:00,115.409,115.467,115.229,115.251,2953399998.0
2005-10-25 15:00:00,115.241,115.241,115.107,115.165,3353000013.0
2005-10-25 15:15:00,115.16,115.203,115.138,115.16,3419599986.0
2005-10-25 15:30:00,115.167,115.171,115.085,115.107,3573900009.0
2005-10-25 15:45:00,115.108,115.187,115.093,115.135,3555000012.0
2005-10-25 16:00:00,115.13,115.134,114.914,114.92,3358999994.0
2005-10-25 16:15:00,114.912,115.007,114.658,114.672,3478599990.0
2005-10-25 16:30:00,114.674,114.72,114.609,114.674,3617400020.0
2005-10-25 16:45:00,114.68,114.693,114.593,114.649,3757000019.0
2005-10-25 17:00:00,114.63,114.727,114.605,114.707,3389299994.0
2005-10-25 17:15:00,114.715,114.81,114.672,114.776,3464200032.0
2005-10-25 17:30:00,114.782,114.852,114.751,114.78,2844600002.0
2005-10-25 17:45:00,114.766,114.782,114.723,114.769,3692700000.0
2005-10-25 18:00:00,114.758,114.8,114.74,114.79,26654000081.0
2005-10-25 18:15:00,114.78,114.87,114.78,114.82,30541800133.0
2005-10-25 18:30:00,114.8,114.888,114.793,114.808,19841600030.0
2005-10-25 18:45:00,114.812,114.925,114.776,114.869,20305699980.0
2005-10-25 19:00:00,114.866,114.941,114.863,114.919,12844199964.0
2005-10-25 19:15:00,114.921,114.971,114.902,114.971,18337899972.0
2005-10-25 19:30:00,114.97,114.98,114.914,114.917,14819699999.0
2005-10-25 19:45:00,114.914,114.948,114.879,114.905,13375300010.0
2005-10-25 20:00:00,114.913,114.926,114.762,114.769,14616900003.0
2005-10-25 20:15:00,114.764,114.817,114.745,114.78,17611200036.0
2005-10-25 20:30:00,114.79,114.888,114.79,114.868,17379499988.0
2005-10-25 20:45:00,114.865,114.92,114.848,114.9,19576099998.0
2005-10-25 21:00:00,114.887,114.942,114.88,114.923,13472599981.0
2005-10-25 21:15:00,114.927,114.981,114.912,114.975,18158600006.0
2005-10-25 21:30:00,114.97,115.064,114.925,115.053,9004199985.0
2005-10-25 21:45:00,115.057,115.109,115.041,115.048,6770300028.0
2005-10-25 22:00:00,115.05,115.108,115.044,115.06,7350800035.0
2005-10-25 22:15:00,115.073,115.107,115.04,115.04,5541300004.0
2005-10-25 22:30:00,115.047,115.069,115.001,115.01,6022399997.0
2005-10-25 22:45:00,115.024,115.052,114.981,115.007,4851700006.0
2005-10-25 23:00:00,115.012,115.056,114.981,114.997,3981900007.0
2005-10-25 23:15:00,114.999,115.014,114.946,114.971,3321400019.0
2005-10-25 23:30:00,114.966,115.039,114.956,114.98,4042200000.0
2005-10-25 23:45:00,114.982,115.027,114.962,115.0,3288299985.0
2005-10-26 00:00:00,115.031,115.067,114.992,115.046,2898699992.0
2005-10-26 00:15:00,115.048,115.113,115.036,115.09,3683099984.0
2005-10-26 00:30:00,115.093,115.115,115.031,115.058,3724500012.0
2005-10-26 00:45:00,115.047,115.12,115.037,115.09,3335600017.0
2005-10-26 01:00:00,115.098,115.166,115.095,115.137,3414199993.0
2005-10-26 01:15:00,115.142,115.19,115.089,115.121,3615900009.0
2005-10-26 01:30:00,115.13,115.166,115.092,115.146,3259499995.0
2005-10-26 01:45:00,115.155,115.189,115.134,115.152,3350899998.0
2005-10-26 02:00:00,115.172,115.288,115.149,115.23,3945199992.0
2005-10-26 02:15:00,115.238,115.261,115.147,115.167,3651100008.0
2005-10-26 02:30:00,115.16,115.16,115.048,115.13,3411400014.0
2005-10-26 02:45:00,115.123,115.123,114.967,115.064,3701299996.0
2005-10-26 03:00:00,115.054,115.143,115.024,115.105,3925000005.0
2005-10-26 03:15:00,115.138,115.139,115.031,115.122,3644699993.0
2005-10-26 03:30:00,115.107,115.134,115.019,115.033,3079900004.0
2005-10-26 03:45:00,115.033,115.116,115.021,115.103,3305299998.0
2005-10-26 04:00:00,115.122,115.19,115.09,115.168,3562099999.0
2005-10-26 04:15:00,115.169,115.182,115.113,115.167,3925199987.0
2005-10-26 04:30:00,115.167,115.183,115.075,115.106,3295899988.0
2005-10-26 04:45:00,115.108,115.163,115.09,115.139,3207399999.0
2005-10-26 05:00:00,115.13,115.134,115.088,115.107,3646700030.0
2005-10-26 05:15:00,115.112,115.155,115.095,115.145,3682300008.0
2005-10-26 05:30:00,115.148,115.155,115.107,115.14,4055200013.0
2005-10-26 05:45:00,115.138,115.169,115.12,115.142,3496800013.0
2005-10-26 06:00:00,115.147,115.163,115.104,115.124,3360299992.0
2005-10-26 06:15:00,115.123,115.141,115.09,115.11,3891899987.0
2005-10-26 06:30:00,115.114,115.138,115.069,115.098,3719499982.0
2005-10-26 06:45:00,115.088,115.153,115.083,115.128,3551399996.0
2005-10-26 07:00:00,115.116,115.15,115.104,115.14,3493400012.0
2005-10-26 07:15:00,115.125,115.147,115.092,115.103,3650200007.0
2005-10-26 07:30:00,115.093,115.13,115.013,115.022,3579199994.0
2005-10-26 07:45:00,115.03,115.079,115.019,115.073,3769700006.0
2005-10-26 08:00:00,115.078,115.12,114.94,114.94,3436499997.0
2005-10-26 08:15:00,114.942,114.966,114.899,114.957,2839400015.0
2005-10-26 08:30:00,114.947,115.095,114.909,115.08,3483700014.0
2005-10-26 08:45:00,115.074,115.082,115.007,115.01,3704100023.0
2005-10-26 09:00:00,115.008,115.149,114.983,115.111,3222900009.0
2005-10-26 09:15:00,115.118,115.276,115.081,115.257,2633699990.0
2005-10-26 09:30:00,115.254,115.395,115.23,115.365,3457999985.0
2005-10-26 09:45:00,115.383,115.486,115.383,115.432,2842300005.0
2005-10-26 10:00:00,115.427,115.428,115.308,115.334,3775599997.0
2005-10-26 10:15:00,115.32,115.355,115.181,115.344,3539899984.0
2005-10-26 10:30:00,115.347,115.352,115.265,115.265,3217000001.0
2005-10-26 10:45:00,115.266,115.267,115.199,115.227,2975799992.0
2005-10-26 11:00:00,115.236,115.291,115.205,115.291,3553300000.0
2005-10-26 11:15:00,115.288,115.394,115.288,115.344,2835799999.0
2005-10-26 11:30:00,115.34,115.427,115.309,115.352,3001499994.0
2005-10-26 11:45:00,115.353,115.452,115.351,115.413,3908700003.0
2005-10-26 12:00:00,115.412,115.45,115.328,115.366,3860399985.0
2005-10-26 12:15:00,115.377,115.405,115.36,115.384,3719699990.0
2005-10-26 12:30:00,115.382,115.448,115.382,115.423,3005900003.0
2005-10-26 12:45:00,115.436,115.48,115.425,115.44,3522700008.0
2005-10-26 13:00:00,115.416,115.462,115.365,115.429,3039299993.0
2005-10-26 13:15:00,115.43,115.627,115.43,115.615,3188799998.0
2005-10-26 13:30:00,115.617,115.62,115.535,115.561,3574300005.0
2005-10-26 13:45:00,115.562,115.677,115.561,115.656,3487900019.0
2005-10-26 14:00:00,115.658,115.795,115.656,115.778,3237700011.0
2005-10-26 14:15:00,115.78,115.809,115.725,115.747,4015100010.0
2005-10-26 14:30:00,115.744,115.789,115.713,115.74,3304300018.0
2005-10-26 14:45:00,115.732,115.759,115.682,115.702,2745699990.0
2005-10-26 15:00:00,115.707,115.728,115.661,115.71,2438799983.0
2005-10-26 15:15:00,115.7,115.734,115.664,115.721,3502799997.0
2005-10-26 15:30:00,115.727,115.758,115.652,115.652,3253400009.0
2005-10-26 15:45:00,115.655,115.688,115.628,115.634,3183000012.0
2005-10-26 16:00:00,115.635,115.635,115.536,115.605,3166300000.0
2005-10-26 16:15:00,115.609,115.698,115.609,115.696,2956000016.0
2005-10-26 16:30:00,115.691,115.728,115.65,115.7,3109200003.0
2005-10-26 16:45:00,115.713,115.78,115.693,115.775,3214100003.0
2005-10-26 17:00:00,115.778,115.779,115.681,115.723,3071699992.0
2005-10-26 17:15:00,115.725,115.78,115.715,115.775,3322999988.0
2005-10-26 17:30:00,115.774,115.88,115.768,115.852,2821599982.0
2005-10-26 17:45:00,115.85,115.877,115.787,115.79,3326300017.0
2005-10-26 18:00:00,115.791,115.92,115.791,115.92,20456500064.0
2005-10-26 18:15:00,115.91,115.94,115.86,115.9,27700600059.0
2005-10-26 18:30:00,115.883,115.93,115.833,115.84,19997499995.0
2005-10-26 18:45:00,115.836,115.919,115.82,115.903,20942799955.0
2005-10-26 19:00:00,115.906,115.92,115.834,115.837,14634899998.0
2005-10-26 19:15:00,115.839,115.86,115.798,115.845,19734200000.0
2005-10-26 19:30:00,115.838,115.878,115.781,115.825,15011499995.0
2005-10-26 19:45:00,115.826,115.888,115.794,115.849,13932000022.0
2005-10-26 20:00:00,115.848,115.897,115.843,115.877,14716899994.0
2005-10-26 20:15:00,115.878,115.908,115.85,115.87,15999899998.0
2005-10-26 20:30:00,115.85,115.868,115.812,115.819,16762700030.0
2005-10-26 20:45:00,115.815,115.869,115.789,115.82,17382100019.0
2005-10-26 21:00:00,115.8,115.837,115.778,115.828,11566800049.0
2005-10-26 21:15:00,115.833,115.871,115.816,115.849,18298600012.0
2005-10-26 21:30:00,115.85,115.876,115.814,115.845,9938699992.0
2005-10-26 21:45:00,115.815,115.859,115.8,115.83,7692700025.0
2005-10-26 22:00:00,115.83,115.889,115.821,115.86,7126800020.0
2005-10-26 22:15:00,115.88,115.898,115.82,115.82,5010900007.0
2005-10-26 22:30:00,115.843,115.871,115.808,115.836,5938999986.0
2005-10-26 22:45:00,115.842,115.891,115.814,115.846,5076700010.0
2005-10-26 23:00:00,115.852,115.906,115.814,115.841,3851699999.0
2005-10-26 23:15:00,115.84,115.874,115.834,115.847,3922300003.0
2005-10-26 23:30:00,115.846,115.887,115.825,115.839,3918200008.0
2005-10-26 23:45:00,115.846,115.906,115.806,115.89,3444600006.0
2005-10-27 00:00:00,115.872,115.927,115.846,115.875,3690199990.0
2005-10-27 00:15:00,115.872,115.92,115.859,115.896,3750800001.0
2005-10-27 00:30:00,115.875,115.936,115.86,115.893,3865900006.0
2005-10-27 00:45:00,115.906,115.934,115.878,115.902,3606600017.0
2005-10-27 01:00:00,115.91,115.946,115.888,115.904,2917200019.0
2005-10-27 01:15:00,115.908,115.94,115.878,115.927,3437100009.0
2005-10-27 01:30:00,115.918,115.989,115.892,115.961,3135700004.0
2005-10-27 01:45:00,115.951,116.21,115.917,116.117,3922499990.0
2005-10-27 02:00:00,116.118,116.14,115.834,115.908,3465299990.0
2005-10-27 02:15:00,115.89,115.89,115.696,115.708,3139000012.0
2005-10-27 02:30:00,115.7,115.791,115.684,115.775,3982900013.0
2005-10-27 02:45:00,115.769,115.877,115.764,115.842,3328999990.0
2005-10-27 03:00:00,115.83,115.832,115.775,115.786,3916899981.0
2005-10-27 03:15:00,115.792,115.818,115.751,115.816,3121200022.0
2005-10-27 03:30:00,115.816,115.841,115.743,115.752,3113499990.0
2005-10-27 03:45:00,115.753,115.763,115.716,115.725,3248700017.0
2005-10-27 04:00:00,115.74,115.744,115.627,115.66,3341500000.0
2005-10-27 04:15:00,115.67,115.81,115.657,115.777,3971600005.0
2005-10-27 04:30:00,115.771,115.782,115.677,115.68,3412799990.0
2005-10-27 04:45:00,115.672,115.709,115.647,115.668,2980900004.0
2005-10-27 05:00:00,115.67,115.68,115.454,115.521,3032200004.0
2005-10-27 05:15:00,115.511,115.511,115.31,115.485,4083199996.0
2005-10-27 05:30:00,115.492,115.538,115.399,115.425,3886799987.0
2005-10-27 05:45:00,115.439,115.47,115.368,115.453,3420800008.0
2005-10-27 06:00:00,115.457,115.52,115.444,115.463,3495400003.0
2005-10-27 06:15:00,115.438,115.47,115.183,115.205,3154800019.0
2005-10-27 06:30:00,115.215,115.246,115.109,115.124,3145599998.0
2005-10-27 06:45:00,115.111,115.223,115.089,115.208,3299999988.0
2005-10-27 07:00:00,115.2,115.27,115.185,115.253,3711699996.0
2005-10-27 07:15:00,115.253,115.451,115.223,115.442,3058600002.0
2005-10-27 07:30:00,115.447,115.479,115.391,115.422,3123499980.0
2005-10-27 07:45:00,115.42,115.529,115.396,115.475,3470399998.0
2005-10-27 08:00:00,115.475,115.526,115.413,115.52,3070900019.0
2005-10-27 08:15:00,115.513,115.559,115.462,115.5,2966199990.0
2005-10-27 08:30:00,115.499,115.569,115.485,115.524,3675800008.0
2005-10-27 08:45:00,115.522,115.543,115.452,115.459,3375499995.0
2005-10-27 09:00:00,115.457,115.501,115.415,115.461,3298499998.0
2005-10-27 09:15:00,115.457,115.48,115.355,115.382,3536100031.0
2005-10-27 09:30:00,115.39,115.408,115.258,115.261,3500199987.0
2005-10-27 09:45:00,115.258,115.405,115.251,115.392,2859600011.0
2005-10-27 10:00:00,115.401,115.416,115.22,115.273,3105600010.0
2005-10-27 10:15:00,115.273,115.281,115.211,115.229,3163200007.0
2005-10-27 10:30:00,115.232,115.25,115.142,115.195,3317800030.0
2005-10-27 10:45:00,115.208,115.354,115.202,115.353,3414000013.0
2005-10-27 11:00:00,115.365,115.38,115.305,115.344,3919599989.0
2005-10-27 11:15:00,115.338,115.393,115.313,115.318,3316599995.0
2005-10-27 11:30:00,115.318,115.357,115.243,115.264,2582700006.0
2005-10-27 11:45:00,115.278,115.332,115.243,115.301,3276400008.0
2005-10-27 12:00:00,115.293,115.293,115.218,115.264,3632500012.0
2005-10-27 12:15:00,115.272,115.315,115.256,115.289,3145700011.0
2005-10-27 12:30:00,115.294,115.351,115.294,115.313,3049299996.0
2005-10-27 12:45:00,115.332,115.398,115.332,115.355,3562000008.0
2005-10-27 13:00:00,115.357,115.369,115.293,115.305,2565300001.0
2005-10-27 13:15:00,115.305,115.325,115.217,115.263,3153599987.0
2005-10-27 13:30:00,115.269,115.366,115.261,115.278,4061600016.0
2005-10-27 13:45:00,115.279,115.315,115.235,115.283,3358000016.0
2005-10-27 14:00:00,115.29,115.342,115.27,115.307,3285799989.0
2005-10-27 14:15:00,115.307,115.329,115.227,115.24,3270700007.0
2005-10-27 14:30:00,115.221,115.221,115.077,115.077,3719399992.0
2005-10-27 14:45:00,115.072,115.114,114.982,115.101,2854000003.0
2005-10-27 15:00:00,115.098,115.134,115.06,115.091,3317099985.0
2005-10-27 15:15:00,115.087,115.099,114.858,114.881,3728400023.0
2005-10-27 15:30:00,114.873,114.951,114.843,114.919,3860599992.0
2005-10-27 15:45:00,114.926,115.048,114.886,115.01,3367499999.0
2005-10-27 16:00:00,115.023,115.226,114.98,115.19,3671199994.0
2005-10-27 16:15:00,115.188,115.297,115.17,115.25,2815500017.0
2005-10-27 16:30:00,115.251,115.299,115.224,115.246,3483600010.0
2005-10-27 16:45:00,115.258,115.27,115.137,115.185,3115000011.0
2005-10-27 17:00:00,115.185,115.314,115.17,115.265,3029199984.0
2005-10-27 17:15:00,115.255,115.32,115.243,115.288,3184100006.0
2005-10-27 17:30:00,115.277,115.277,115.198,115.235,2952800005.0
2005-10-27 17:45:00,115.232,115.244,115.097,115.141,3189899996.0
2005-10-27 18:00:00,115.126,115.24,115.126,115.19,29233700085.0
2005-10-27 18:15:00,115.2,115.24,115.142,115.19,28894099997.0
2005-10-27 18:30:00,115.168,115.258,115.158,115.246,20062900019.0
2005-10-27 18:45:00,115.221,115.367,115.221,115.363,21996299980.0
2005-10-27 19:00:00,115.366,115.376,115.269,115.276,12595599985.0
2005-10-27 19:15:00,115.282,115.34,115.275,115.317,20508600018.0
2005-10-27 19:30:00,115.314,115.358,115.288,115.295,14029899988.0
2005-10-27 19:45:00,115.295,115.326,115.27,115.313,14890400019.0
2005-10-27 20:00:00,115.313,115.35,115.287,115.335,14956000001.0
2005-10-27 20:15:00,115.34,115.468,115.338,115.42,16029300002.0
2005-10-27 20:30:00,115.46,115.539,115.45,115.522,12630400029.0
2005-10-27 20:45:00,115.524,115.531,115.41,115.46,17255200006.0
2005-10-27 21:00:00,115.45,115.47,115.411,115.422,12974900017.0
2005-10-27 21:15:00,115.431,115.465,115.379,115.397,19159799982.0
2005-10-27 21:30:00,115.402,115.446,115.391,115.444,9577199972.0
2005-10-27 21:45:00,115.409,115.476,115.409,115.43,6665599987.0
2005-10-27 22:00:00,115.432,115.483,115.414,115.437,6621600015.0
2005-10-27 22:15:00,115.442,115.485,115.42,115.42,5430200008.0
2005-10-27 22:30:00,115.451,115.474,115.415,115.456,6620600002.0
2005-10-27 22:45:00,115.457,115.457,115.404,115.423,5293900000.0
2005-10-27 23:00:00,115.413,115.464,115.384,115.445,3824900007.0
2005-10-27 23:15:00,115.416,115.487,115.405,115.465,3411900004.0
2005-10-27 23:30:00,115.467,115.49,115.403,115.443,4361299990.0
2005-10-27 23:45:00,115.453,115.484,115.375,115.38,3611900000.0
2005-10-28 00:00:00,115.413,115.443,115.358,115.387,3888500014.0
2005-10-28 00:15:00,115.4,115.477,115.37,115.383,3012499982.0
2005-10-28 00:30:00,115.392,115.416,115.342,115.349,3645000017.0
2005-10-28 00:45:00,115.365,115.384,115.333,115.348,3137600012.0
2005-10-28 01:00:00,115.341,115.376,115.235,115.315,3334600002.0
2005-10-28 01:15:00,115.328,115.452,115.297,115.452,3340300005.0
2005-10-28 01:30:00,115.454,115.477,115.277,115.285,3477099975.0
2005-10-28 01:45:00,115.29,115.36,115.248,115.281,4216299989.0
2005-10-28 02:00:00,115.305,115.353,115.246,115.327,3431100012.0
2005-10-28 02:15:00,115.337,115.368,115.304,115.348,3390400001.0
2005-10-28 02:30:00,115.333,115.369,115.281,115.291,3406899991.0
2005-10-28 02:45:00,115.283,115.313,115.213,115.294,3387100013.0
2005-10-28 03:00:00,115.284,115.337,115.233,115.284,3998599998.0
2005-10-28 03:15:00,115.302,115.353,115.273,115.338,3077599993.0
2005-10-28 03:30:00,115.338,115.362,115.278,115.303,3308900022.0
2005-10-28 03:45:00,115.317,115.34,115.28,115.28,3464300000.0
2005-10-28 04:00:00,115.302,115.318,115.232,115.242,3803199993.0
2005-10-28 04:15:00,115.245,115.277,115.221,115.241,3098500010.0
2005-10-28 04:30:00,115.247,115.28,115.184,115.194,3560300004.0
2005-10-28 04:45:00,115.204,115.259,115.184,115.227,3325499998.0
2005-10-28 05:00:00,115.24,115.292,115.209,115.28,3394899998.0
2005-10-28 05:15:00,115.272,115.298,115.235,115.256,4018799994.0
2005-10-28 05:30:00,115.26,115.305,115.246,115.258,3664299990.0
2005-10-28 05:45:00,115.266,115.325,115.248,115.295,3440499996.0
2005-10-28 06:00:00,115.287,115.332,115.269,115.297,3670799984.0
2005-10-28 06:15:00,115.29,115.321,115.248,115.264,3271899991.0
2005-10-28 06:30:00,115.282,115.284,115.218,115.238,3248399996.0
2005-10-28 06:45:00,115.215,115.275,115.215,115.261,3576900012.0
2005-10-28 07:00:00,115.253,115.288,115.224,115.25,3957400005.0
2005-10-28 07:15:00,115.258,115.322,115.235,115.316,3376500007.0
2005-10-28 07:30:00,115.298,115.318,115.245,115.269,4186599990.0
2005-10-28 07:45:00,115.272,115.356,115.244,115.346,3754500002.0
2005-10-28 08:00:00,115.35,115.374,115.301,115.331,3410300008.0
2005-10-28 08:15:00,115.325,115.339,115.244,115.278,2891100010.0
2005-10-28 08:30:00,115.28,115.303,115.205,115.239,3569200015.0
2005-10-28 08:45:00,115.237,115.292,115.206,115.222,3701400000.0
2005-10-28 09:00:00,115.228,115.261,115.144,115.175,3874300014.0
2005-10-28 09:15:00,115.187,115.257,115.154,115.211,2864900003.0
2005-10-28 09:30:00,115.21,115.221,115.124,115.203,2897399992.0
2005-10-28 09:45:00,115.208,115.231,115.12,115.163,2897800010.0
2005-10-28 10:00:00,115.156,115.186,115.076,115.134,3354399986.0
2005-10-28 10:15:00,115.135,115.258,115.127,115.208,3315499982.0
2005-10-28 10:30:00,115.213,115.234,115.166,115.208,2760599995.0
2005-10-28 10:45:00,115.203,115.222,115.154,115.16,2661900001.0
2005-10-28 11:00:00,115.164,115.168,115.109,115.13,3851599979.0
2005-10-28 11:15:00,115.127,115.227,115.127,115.198,3002400006.0
2005-10-28 11:30:00,115.2,115.253,115.191,115.23,3422100012.0
2005-10-28 11:45:00,115.232,115.275,115.179,115.188,3748700014.0
2005-10-28 12:00:00,115.187,115.193,115.132,115.193,2847899999.0
2005-10-28 12:15:00,115.198,115.338,115.198,115.27,3478000015.0
2005-10-28 12:30:00,115.272,115.298,115.222,115.238,3226600003.0
2005-10-28 12:45:00,115.243,115.248,115.184,115.207,3820699996.0
2005-10-28 13:00:00,115.215,115.269,115.202,115.238,3278599999.0
2005-10-28 13:15:00,115.233,115.272,115.201,115.264,3392700004.0
2005-10-28 13:30:00,115.265,115.367,115.265,115.358,3718999994.0
2005-10-28 13:45:00,115.358,115.404,115.352,115.352,3551600009.0
2005-10-28 14:00:00,115.358,115.373,115.31,115.35,2884000000.0
2005-10-28 14:15:00,115.353,115.358,115.266,115.307,3797099999.0
2005-10-28 14:30:00,115.321,115.443,115.13,115.276,3290099989.0
2005-10-28 14:45:00,115.287,115.488,115.279,115.358,2619000006.0
2005-10-28 15:00:00,115.373,115.443,115.342,115.443,2979100016.0
2005-10-28 15:15:00,115.452,115.469,115.359,115.391,3876700021.0
2005-10-28 15:30:00,115.398,115.44,115.385,115.428,3035299989.0
2005-10-28 15:45:00,115.426,115.426,115.326,115.348,3176699971.0
2005-10-28 16:00:00,115.35,115.454,115.319,115.409,2998600007.0
2005-10-28 16:15:00,115.408,115.433,115.346,115.398,3364199991.0
2005-10-28 16:30:00,115.408,115.456,115.373,115.407,3981300014.0
2005-10-28 16:45:00,115.404,115.618,115.368,115.618,3219000013.0
2005-10-28 17:00:00,115.616,115.643,115.518,115.619,3549799984.0
2005-10-28 17:15:00,115.607,115.607,115.535,115.558,3227800003.0
2005-10-28 17:30:00,115.556,115.599,115.42,115.443,3066699998.0
2005-10-28 17:45:00,115.443,115.516,115.443,115.51,2956100014.0
2005-10-28 18:00:00,115.511,115.59,115.511,115.53,26459699928.0
2005-10-28 18:15:00,115.54,115.64,115.52,115.54,25864300007.0
2005-10-28 18:30:00,115.539,115.54,115.479,115.508,23179799912.0
2005-10-28 18:45:00,115.512,115.591,115.502,115.585,20903000023.0
2005-10-28 19:00:00,115.588,115.67,115.551,115.591,13844800007.0
2005-10-28 19:15:00,115.59,115.68,115.581,115.654,18895700010.0
2005-10-28 19:30:00,115.652,115.671,115.583,115.638,14325100003.0
2005-10-28 19:45:00,115.637,115.669,115.591,115.641,14396600010.0
2005-10-28 20:00:00,115.643,115.689,115.613,115.617,13508699998.0
2005-10-28 20:15:00,115.615,115.648,115.574,115.59,16391599979.0
2005-10-28 20:30:00,115.58,115.621,115.55,115.595,15263500015.0
2005-10-28 20:45:00,115.595,115.65,115.573,115.62,16395399942.0
2005-10-28 21:00:00,115.63,115.657,115.586,115.61,12618400002.0
2005-10-28 21:15:00,115.608,115.632,115.579,115.617,18084500008.0
2005-10-28 21:30:00,115.616,115.675,115.594,115.65,9523500016.0
2005-10-28 21:45:00,115.64,115.696,115.624,115.662,7014900017.0
2005-10-28 22:00:00,115.664,115.712,115.632,115.671,7277200015.0
2005-10-28 22:15:00,115.675,115.7,115.632,115.688,5702599982.0
2005-10-28 22:30:00,115.694,115.697,115.643,115.665,6411899986.0
2005-10-28 22:45:00,115.669,115.703,115.624,115.643,4364800003.0
2005-10-31 00:00:00,115.709,115.738,115.642,115.675,3018100008.0
2005-10-31 00:15:00,115.682,115.72,115.652,115.711,3791699983.0
2005-10-31 00:30:00,115.712,115.74,115.66,115.718,3721100012.0
2005-10-31 00:45:00,115.73,115.746,115.672,115.695,3724800020.0
2005-10-31 01:00:00,115.685,115.831,115.685,115.787,3409200004.0
2005-10-31 01:15:00,115.797,115.83,115.742,115.768,3800500009.0
2005-10-31 01:30:00,115.745,115.806,115.745,115.782,3964900005.0
2005-10-31 01:45:00,115.78,115.798,115.713,115.737,3436200001.0
2005-10-31 02:00:00,115.73,115.794,115.729,115.75,3220599981.0
2005-10-31 02:15:00,115.757,115.83,115.746,115.79,2933900000.0
2005-10-31 02:30:00,115.797,115.827,115.77,115.786,3831500010.0
2005-10-31 02:45:00,115.778,115.794,115.698,115.72,3343599989.0
2005-10-31 03:00:00,115.72,115.745,115.647,115.665,3776599993.0
2005-10-31 03:15:00,115.665,115.698,115.627,115.64,3350000000.0
2005-10-31 03:30:00,115.63,115.689,115.63,115.65,3320300022.0
2005-10-31 03:45:00,115.662,115.681,115.615,115.645,3258399992.0
2005-10-31 04:00:00,115.66,115.678,115.609,115.638,3439100013.0
2005-10-31 04:15:00,115.628,115.708,115.612,115.653,3250699992.0
2005-10-31 04:30:00,115.623,115.696,115.618,115.668,2757900012.0
2005-10-31 04:45:00,115.67,115.717,115.654,115.665,3381399989.0
2005-10-31 05:00:00,115.692,115.759,115.651,115.756,3764899988.0
2005-10-31 05:15:00,115.748,115.777,115.668,115.69,3325200003.0
2005-10-31 05:30:00,115.687,115.737,115.666,115.706,3963700012.0
2005-10-31 05:45:00,115.695,115.739,115.683,115.73,4487600022.0
2005-10-31 06:00:00,115.715,115.738,115.652,115.663,3712499993.0
2005-10-31 06:15:00,115.673,115.704,115.658,115.699,3441999995.0
2005-10-31 06:30:00,115.693,115.734,115.627,115.66,3623200001.0
2005-10-31 06:45:00,115.662,115.716,115.657,115.684,3000000040.0
2005-10-31 07:00:00,115.7,115.727,115.649,115.667,3382500014.0
2005-10-31 07:15:00,115.667,115.67,115.61,115.638,3777100016.0
2005-10-31 07:30:00,115.62,115.656,115.585,115.645,3342600011.0
2005-10-31 07:45:00,115.65,115.671,115.59,115.629,4056100025.0
2005-10-31 08:00:00,115.625,115.628,115.534,115.597,2922000010.0
2005-10-31 08:15:00,115.625,115.646,115.589,115.635,3535599995.0
2005-10-31 08:30:00,115.633,115.656,115.583,115.587,4111800006.0
2005-10-31 08:45:00,115.59,115.655,115.575,115.638,3853399997.0
2005-10-31 09:00:00,115.651,115.729,115.647,115.677,3294400003.0
2005-10-31 09:15:00,115.677,115.74,115.667,115.689,2947799997.0
2005-10-31 09:30:00,115.689,115.719,115.639,115.658,3151499986.0
2005-10-31 09:45:00,115.662,115.665,115.634,115.65,3481999991.0
2005-10-31 10:00:00,115.651,115.698,115.642,115.683,2912299987.0
2005-10-31 10:15:00,115.682,115.709,115.528,115.574,3840900008.0
2005-10-31 10:30:00,115.563,115.662,115.532,115.627,2655300002.0
2005-10-31 10:45:00,115.626,115.695,115.618,115.657,2556100006.0
2005-10-31 11:00:00,115.664,115.69,115.614,115.651,3739299999.0
2005-10-31 11:15:00,115.648,115.653,115.616,115.629,3108700016.0
2005-10-31 11:30:00,115.635,115.807,115.635,115.8,2782299987.0
2005-10-31 11:45:00,115.803,115.879,115.787,115.834,3632900005.0
2005-10-31 12:00:00,115.844,115.857,115.785,115.836,3695400016.0
2005-10-31 12:15:00,115.845,115.87,115.802,115.842,3937300001.0
2005-10-31 12:30:00,115.844,115.978,115.838,115.964,2894200003.0
2005-10-31 12:45:00,115.975,115.979,115.887,115.904,3621099992.0
2005-10-31 13:00:00,115.91,116.059,115.91,115.912,3600200001.0
2005-10-31 13:15:00,115.911,115.977,115.911,115.927,3065500009.0
2005-10-31 13:30:00,115.927,115.967,115.919,115.96,3972300004.0
2005-10-31 13:45:00,115.958,116.02,115.954,116.003,3326300013.0
2005-10-31 14:00:00,116.017,116.081,115.934,116.057,2906500013.0
2005-10-31 14:15:00,116.06,116.14,116.031,116.113,3661100032.0
2005-10-31 14:30:00,116.117,116.186,116.117,116.164,3198200003.0
2005-10-31 14:45:00,116.177,116.196,116.123,116.134,3021600014.0
2005-10-31 15:00:00,116.134,116.182,116.134,116.15,3194899991.0
2005-10-31 15:15:00,116.136,116.235,116.132,116.18,3654600024.0
2005-10-31 15:30:00,116.198,116.27,116.176,116.232,3472299981.0
2005-10-31 15:45:00,116.229,116.252,116.191,116.229,3373999989.0
2005-10-31 16:00:00,116.239,116.244,116.162,116.234,3057000005.0
2005-10-31 16:15:00,116.223,116.223,116.101,116.105,2940200019.0
2005-10-31 16:30:00,116.105,116.164,116.08,116.137,3630199981.0
2005-10-31 16:45:00,116.143,116.274,116.131,116.242,3330899986.0
2005-10-31 17:00:00,116.235,116.376,116.223,116.345,3475300002.0
2005-10-31 17:15:00,116.349,116.392,116.293,116.37,3522199993.0
2005-10-31 17:30:00,116.356,116.411,116.336,116.406,2859899992.0
2005-10-31 17:45:00,116.397,116.438,116.361,116.388,3619300003.0
2005-10-31 18:00:00,116.38,116.389,116.29,116.36,24979099884.0
2005-10-31 18:15:00,116.35,116.42,116.35,116.42,24735499984.0
2005-10-31 18:30:00,116.34,116.44,116.316,116.348,22451200002.0
2005-10-31 18:45:00,116.342,116.385,116.317,116.363,21320600013.0
2005-10-31 19:00:00,116.362,116.46,116.286,116.345,14278199980.0
2005-10-31 19:15:00,116.348,116.418,116.338,116.411,17676399991.0
2005-10-31 19:30:00,116.404,116.458,116.368,116.435,16017700062.0
2005-10-31 19:45:00,116.422,116.46,116.384,116.437,13902399999.0
2005-10-31 20:00:00,116.433,116.467,116.36,116.435,16201899981.0
2005-10-31 20:15:00,116.438,116.458,116.381,116.4,14317300044.0
2005-10-31 20:30:00,116.39,116.414,116.325,116.381,12940000028.0
2005-10-31 20:45:00,116.385,116.421,116.34,116.35,17397400020.0
2005-10-31 21:00:00,116.365,116.398,116.339,116.361,13530999985.0
2005-10-31 21:15:00,116.361,116.422,116.333,116.397,18540900061.0
2005-10-31 21:30:00,116.39,116.437,116.369,116.39,9113399982.0
2005-10-31 21:45:00,116.385,116.407,116.334,116.334,7259200010.0
2005-10-31 22:00:00,116.331,116.369,116.323,116.345,6808600006.0
2005-10-31 22:15:00,116.352,116.399,116.348,116.351,5102800019.0
2005-10-31 22:30:00,116.35,116.392,116.345,116.371,6419000001.0
2005-10-31 22:45:00,116.378,116.426,116.37,116.381,5598700007.0
2005-10-31 23:00:00,116.39,116.413,116.353,116.37,4218699997.0
2005-10-31 23:15:00,116.377,116.43,116.36,116.405,3686899998.0
2005-10-31 23:30:00,116.388,116.405,116.361,116.369,4087900007.0
2005-10-31 23:45:00,116.375,116.433,116.365,116.388,3556199978.0
2005-11-01 00:00:00,116.38,116.452,116.37,116.425,4091800017.0
2005-11-01 00:15:00,116.428,116.463,116.413,116.457,3808900003.0
2005-11-01 00:30:00,116.468,116.469,116.405,116.434,3206800014.0
2005-11-01 00:45:00,116.431,116.661,116.405,116.556,3475900010.0
2005-11-01 01:00:00,116.546,116.594,116.533,116.594,3350399991.0
2005-11-01 01:15:00,116.599,116.633,116.529,116.544,3475300000.0
2005-11-01 01:30:00,116.544,116.587,116.484,116.497,3644199987.0
2005-11-01 01:45:00,116.504,116.55,116.42,116.42,3268700020.0
2005-11-01 02:00:00,116.443,116.481,116.399,116.408,3648199979.0
2005-11-01 02:15:00,116.411,116.476,116.4,116.427,3340700008.0
2005-11-01 02:30:00,116.449,116.465,116.41,116.45,3427700005.0
2005-11-01 02:45:00,116.439,116.6,116.435,116.559,3952199988.0
2005-11-01 03:00:00,116.54,116.572,116.458,116.476,3960000010.0
2005-11-01 03:15:00,116.48,116.481,116.4,116.443,3605300010.0
2005-11-01 03:30:00,116.446,116.512,116.418,116.492,3236500017.0
2005-11-01 03:45:00,116.497,116.595,116.458,116.588,3350099997.0
2005-11-01 04:00:00,116.59,116.59,116.455,116.462,3698300016.0
2005-11-01 04:15:00,116.475,116.484,116.424,116.458,3064799997.0
2005-11-01 04:30:00,116.465,116.493,116.423,116.476,2985000002.0
2005-11-01 04:45:00,116.487,116.511,116.455,116.487,3265599995.0
2005-11-01 05:00:00,116.497,116.524,116.458,116.49,3367300029.0
2005-11-01 05:15:00,116.491,116.542,116.459,116.526,3591100009.0
2005-11-01 05:30:00,116.533,116.559,116.504,116.529,4466600008.0
2005-11-01 05:45:00,116.534,116.56,116.492,116.518,3896900015.0
2005-11-01 06:00:00,116.517,116.553,116.479,116.542,3469800010.0
2005-11-01 06:15:00,116.53,116.568,116.508,116.541,4189600023.0
2005-11-01 06:30:00,116.523,116.549,116.491,116.528,3531700012.0
2005-11-01 06:45:00,116.531,116.559,116.472,116.518,3272000000.0
2005-11-01 07:00:00,116.511,116.524,116.455,116.463,3775800024.0
2005-11-01 07:15:00,116.467,116.525,116.435,116.473,3572999984.0
2005-11-01 07:30:00,116.482,116.493,116.442,116.467,3796399990.0
2005-11-01 07:45:00,116.48,116.489,116.425,116.472,3504299997.0
2005-11-01 08:00:00,116.476,116.563,116.451,116.546,3938500005.0
2005-11-01 08:15:00,116.553,116.559,116.499,116.53,3628499999.0
2005-11-01 08:30:00,116.53,116.65,116.53,116.65,3427300018.0
2005-11-01 08:45:00,116.615,116.628,116.556,116.599,3113600008.0
2005-11-01 09:00:00,116.603,116.605,116.504,116.531,3791299983.0
2005-11-01 09:15:00,116.535,116.542,116.437,116.443,2867999998.0
2005-11-01 09:30:00,116.446,116.53,116.445,116.501,3799200018.0
2005-11-01 09:45:00,116.498,116.565,116.473,116.52,2706000010.0
2005-11-01 10:00:00,116.528,116.589,116.508,116.568,3363100003.0
2005-11-01 10:15:00,116.567,116.58,116.477,116.506,3330100007.0
2005-11-01 10:30:00,116.518,116.573,116.48,116.55,3348499993.0
2005-11-01 10:45:00,116.548,116.653,116.545,116.653,3748099985.0
2005-11-01 11:00:00,116.66,116.737,116.612,116.683,3115300002.0
2005-11-01 11:15:00,116.684,116.734,116.656,116.677,3288199985.0
2005-11-01 11:30:00,116.65,116.662,116.602,116.618,2801799992.0
2005-11-01 11:45:00,116.627,116.631,116.5,116.5,3209200025.0
2005-11-01 12:00:00,116.483,116.536,116.473,116.488,3396900013.0
2005-11-01 12:15:00,116.497,116.584,116.48,116.572,3758500016.0
2005-11-01 12:30:00,116.557,116.584,116.483,116.483,3082400003.0
2005-11-01 12:45:00,116.487,116.617,116.482,116.6,3723399998.0
2005-11-01 13:00:00,116.593,116.625,116.56,116.578,2805299998.0
2005-11-01 13:15:00,116.58,116.627,116.577,116.615,3207200016.0
2005-11-01 13:30:00,116.618,116.655,116.561,116.59,3949099986.0
2005-11-01 13:45:00,116.594,116.63,116.519,116.519,3545599997.0
2005-11-01 14:00:00,116.524,116.563,116.502,116.553,3179699998.0
2005-11-01 14:15:00,116.547,116.622,116.534,116.543,3232699986.0
2005-11-01 14:30:00,116.54,116.555,116.456,116.503,2663200008.0
2005-11-01 14:45:00,116.507,116.583,116.507,116.534,2550300023.0
2005-11-01 15:00:00,116.525,116.583,116.509,116.571,3126200000.0
2005-11-01 15:15:00,116.572,116.583,116.517,116.54,3504699995.0
2005-11-01 15:30:00,116.541,116.559,116.508,116.522,3195299993.0
2005-11-01 15:45:00,116.525,116.629,116.512,116.608,3427799985.0
2005-11-01 16:00:00,116.61,116.646,116.558,116.578,2996099995.0
2005-11-01 16:15:00,116.573,116.61,116.54,116.599,2888500016.0
2005-11-01 16:30:00,116.593,116.678,116.573,116.653,3100500003.0
2005-11-01 16:45:00,116.653,116.665,116.6,116.643,3779400008.0
2005-11-01 17:00:00,116.657,116.745,116.615,116.637,3363000002.0
2005-11-01 17:15:00,116.632,116.692,116.571,116.692,3407100016.0
2005-11-01 17:30:00,116.695,116.744,116.672,116.708,3855299993.0
2005-11-01 17:45:00,116.701,116.713,116.622,116.651,3333600010.0
2005-11-01 18:00:00,116.646,116.69,116.598,116.69,23200999869.0
2005-11-01 18:15:00,116.7,116.7,116.57,116.67,26663299963.0
2005-11-01 18:30:00,116.575,116.64,116.524,116.607,22953000095.0
2005-11-01 18:45:00,116.608,116.635,116.595,116.623,21385899990.0
2005-11-01 19:00:00,116.62,116.672,116.608,116.672,14869700044.0
2005-11-01 19:15:00,116.678,116.695,116.569,116.661,16989800001.0
2005-11-01 19:30:00,116.66,116.66,116.556,116.608,15084899937.0
2005-11-01 19:45:00,116.607,116.637,116.572,116.597,13242300024.0
2005-11-01 20:00:00,116.597,116.639,116.562,116.625,14596699961.0
2005-11-01 20:15:00,116.623,116.69,116.59,116.67,16084400006.0
2005-11-01 20:30:00,116.66,116.71,116.585,116.622,17826600056.0
2005-11-01 20:45:00,116.624,116.68,116.594,116.67,17183500026.0
2005-11-01 21:00:00,116.66,116.67,116.56,116.6,11674200004.0
2005-11-01 21:15:00,116.598,116.713,116.513,116.657,18050400024.0
2005-11-01 21:30:00,116.662,116.74,116.579,116.671,10223700033.0
2005-11-01 21:45:00,116.665,116.689,116.638,116.653,7436100001.0
2005-11-01 22:00:00,116.649,116.721,116.639,116.685,7112499970.0
2005-11-01 22:15:00,116.689,116.707,116.638,116.638,5273500015.0
2005-11-01 22:30:00,116.643,116.667,116.584,116.604,6193699996.0
2005-11-01 22:45:00,116.61,116.665,116.59,116.595,5168000017.0
2005-11-01 23:00:00,116.6,116.634,116.581,116.604,3121199999.0
2005-11-01 23:15:00,116.614,116.696,116.614,116.641,3507999998.0
2005-11-01 23:30:00,116.64,116.672,116.601,116.603,3604700010.0
2005-11-01 23:45:00,116.613,116.757,116.595,116.746,4033000009.0
2005-11-02 00:00:00,116.739,116.75,116.699,116.721,4099699995.0
2005-11-02 00:15:00,116.715,116.732,116.615,116.658,3444099994.0
2005-11-02 00:30:00,116.658,116.691,116.62,116.624,3261600002.0
2005-11-02 00:45:00,116.623,116.682,116.601,116.666,3334300005.0
2005-11-02 01:00:00,116.671,116.75,116.649,116.711,3199800002.0
2005-11-02 01:15:00,116.713,116.826,116.694,116.779,3688200011.0
2005-11-02 01:30:00,116.777,116.838,116.752,116.81,3186599995.0
2005-11-02 01:45:00,116.8,116.833,116.74,116.757,3654800000.0
2005-11-02 02:00:00,116.756,116.813,116.739,116.788,3920700000.0
2005-11-02 02:15:00,116.788,116.831,116.771,116.777,3059900002.0
2005-11-02 02:30:00,116.782,116.806,116.735,116.768,3703300017.0
2005-11-02 02:45:00,116.762,116.807,116.717,116.79,3895300001.0
2005-11-02 03:00:00,116.796,116.84,116.781,116.795,3933599990.0
2005-11-02 03:15:00,116.808,116.854,116.8,116.85,4070199990.0
2005-11-02 03:30:00,116.852,116.87,116.795,116.822,3550900005.0
2005-11-02 03:45:00,116.825,116.838,116.755,116.775,3764100001.0
2005-11-02 04:00:00,116.767,116.807,116.751,116.755,3522899983.0
2005-11-02 04:15:00,116.742,116.785,116.729,116.778,3493899999.0
2005-11-02 04:30:00,116.757,116.806,116.747,116.764,3829300003.0
2005-11-02 04:45:00,116.76,116.785,116.734,116.753,3653699979.0
2005-11-02 05:00:00,116.76,116.805,116.723,116.782,3629800015.0
2005-11-02 05:15:00,116.788,116.81,116.744,116.748,4107199996.0
2005-11-02 05:30:00,116.743,116.765,116.711,116.736,3741699986.0
2005-11-02 05:45:00,116.745,116.777,116.724,116.737,3363599991.0
2005-11-02 06:00:00,116.74,116.773,116.691,116.733,3759799989.0
2005-11-02 06:15:00,116.71,116.77,116.705,116.759,3601000009.0
2005-11-02 06:30:00,116.77,116.807,116.756,116.792,3329699978.0
2005-11-02 06:45:00,116.765,116.816,116.751,116.777,3296999991.0
2005-11-02 07:00:00,116.785,116.795,116.731,116.734,3269600024.0
2005-11-02 07:15:00,116.748,116.784,116.715,116.742,3597999997.0
2005-11-02 07:30:00,116.715,116.778,116.713,116.723,3760799996.0
2005-11-02 07:45:00,116.723,116.791,116.709,116.76,2984600002.0
2005-11-02 08:00:00,116.755,116.8,116.74,116.74,3176899999.0
2005-11-02 08:15:00,116.756,116.784,116.72,116.764,3205100000.0
2005-11-02 08:30:00,116.75,116.806,116.734,116.76,2832099997.0
2005-11-02 08:45:00,116.76,116.795,116.735,116.753,3507200000.0
2005-11-02 09:00:00,116.759,116.85,116.759,116.805,3044900003.0
2005-11-02 09:15:00,116.806,116.839,116.748,116.804,3089600003.0
2005-11-02 09:30:00,116.795,116.852,116.774,116.828,3515100020.0
2005-11-02 09:45:00,116.828,116.856,116.779,116.818,2895800003.0
2005-11-02 10:00:00,116.82,116.887,116.8,116.872,3399000002.0
2005-11-02 10:15:00,116.863,116.888,116.843,116.861,3449100010.0
2005-11-02 10:30:00,116.867,116.903,116.847,116.847,3413100035.0
2005-11-02 10:45:00,116.848,116.926,116.848,116.879,3120200004.0
2005-11-02 11:00:00,116.89,116.92,116.86,116.908,3962199990.0
2005-11-02 11:15:00,116.91,116.927,116.887,116.899,3304400002.0
2005-11-02 11:30:00,116.905,116.938,116.88,116.891,2969899992.0
2005-11-02 11:45:00,116.895,116.921,116.861,116.879,4108999981.0
2005-11-02 12:00:00,116.873,116.878,116.835,116.838,3589800005.0
2005-11-02 12:15:00,116.853,116.897,116.839,116.87,3384299995.0
2005-11-02 12:30:00,116.873,116.916,116.854,116.873,2808999996.0
2005-11-02 12:45:00,116.885,116.912,116.857,116.881,3387799995.0
2005-11-02 13:00:00,116.875,116.936,116.867,116.928,3236799998.0
2005-11-02 13:15:00,116.93,116.95,116.907,116.934,2853300013.0
2005-11-02 13:30:00,116.933,116.97,116.923,116.946,3808400004.0
2005-11-02 13:45:00,116.94,116.976,116.926,116.955,3744399983.0
2005-11-02 14:00:00,116.96,116.978,116.937,116.952,2880800002.0
2005-11-02 14:15:00,116.957,116.978,116.935,116.938,3291400013.0
2005-11-02 14:30:00,116.93,116.977,116.93,116.945,3196799998.0
2005-11-02 14:45:00,116.948,116.975,116.924,116.942,3214000014.0
2005-11-02 15:00:00,116.937,116.969,116.915,116.929,3348399992.0
2005-11-02 15:15:00,116.925,116.934,116.881,116.916,3062700017.0
2005-11-02 15:30:00,116.922,116.937,116.891,116.902,3092899995.0
2005-11-02 15:45:00,116.905,116.916,116.807,116.817,2968799991.0
2005-11-02 16:00:00,116.826,116.834,116.743,116.791,3104399989.0
2005-11-02 16:15:00,116.795,116.812,116.743,116.812,3745400014.0
2005-11-02 16:30:00,116.813,116.855,116.77,116.812,3852299994.0
2005-11-02 16:45:00,116.81,116.874,116.775,116.782,3454500006.0
2005-11-02 17:00:00,116.78,116.855,116.78,116.844,2949200011.0
2005-11-02 17:15:00,116.838,116.841,116.794,116.818,2830899982.0
2005-11-02 17:30:00,116.812,116.845,116.728,116.828,3497200002.0
2005-11-02 17:45:00,116.81,116.81,116.701,116.804,3415100004.0
2005-11-02 18:00:00,116.804,116.807,116.71,116.72,21454400073.0
2005-11-02 18:15:00,116.778,116.842,116.64,116.65,20355200098.0
2005-11-02 18:30:00,116.813,116.826,116.55,116.738,21418400070.0
2005-11-02 18:45:00,116.738,116.788,116.717,116.755,20279700031.0
2005-11-02 19:00:00,116.755,116.771,116.704,116.71,14559200013.0
2005-11-02 19:15:00,116.71,116.76,116.648,116.648,17610500073.0
2005-11-02 19:30:00,116.636,116.691,116.549,116.675,13405200066.0
2005-11-02 19:45:00,116.672,116.751,116.649,116.719,14841400006.0
2005-11-02 20:00:00,116.716,116.751,116.688,116.704,14073200030.0
2005-11-02 20:15:00,116.708,116.78,116.706,116.77,17560300005.0
2005-11-02 20:30:00,116.76,116.858,116.752,116.843,16850900021.0
2005-11-02 20:45:00,116.835,116.848,116.786,116.83,18239099977.0
2005-11-02 21:00:00,116.82,116.83,116.74,116.743,12336700005.0
2005-11-02 21:15:00,116.745,116.805,116.718,116.757,17952299963.0
2005-11-02 21:30:00,116.758,116.819,116.748,116.805,9589199985.0
2005-11-02 21:45:00,116.802,116.847,116.78,116.82,7443999980.0
2005-11-02 22:00:00,116.815,116.822,116.772,116.78,6877400007.0
2005-11-02 22:15:00,116.81,116.826,116.754,116.754,5403800018.0
2005-11-02 22:30:00,116.76,116.838,116.755,116.79,6390199989.0
2005-11-02 22:45:00,116.795,116.819,116.764,116.769,5335299988.0
2005-11-02 23:00:00,116.77,116.842,116.77,116.816,4027000009.0
2005-11-02 23:15:00,116.821,116.841,116.78,116.809,3811499985.0
2005-11-02 23:30:00,116.828,116.897,116.807,116.883,3877900000.0
2005-11-02 23:45:00,116.87,116.89,116.838,116.862,3562200000.0
2005-11-03 00:00:00,116.88,116.913,116.839,116.858,3981699995.0
2005-11-03 00:15:00,116.865,116.905,116.821,116.874,4260399988.0
2005-11-03 00:30:00,116.897,116.903,116.85,116.866,3310800010.0
2005-11-03 00:45:00,116.88,116.937,116.847,116.889,3619299998.0
2005-11-03 01:00:00,116.861,116.908,116.787,116.861,3442700000.0
2005-11-03 01:15:00,116.852,116.878,116.794,116.833,3454599992.0
2005-11-03 01:30:00,116.848,116.871,116.804,116.831,3702699998.0
2005-11-03 01:45:00,116.83,116.855,116.784,116.805,3952599992.0
2005-11-03 02:00:00,116.79,116.841,116.784,116.816,3716699971.0
2005-11-03 02:15:00,116.799,116.871,116.799,116.862,3683200002.0
2005-11-03 02:30:00,116.887,116.895,116.818,116.88,3579499990.0
2005-11-03 02:45:00,116.862,116.889,116.829,116.848,3813100005.0
2005-11-03 03:00:00,116.852,116.909,116.852,116.882,3977300001.0
2005-11-03 03:15:00,116.896,116.92,116.86,116.885,3214099979.0
2005-11-03 03:30:00,116.885,116.942,116.879,116.92,3400999975.0
2005-11-03 03:45:00,116.903,116.927,116.869,116.877,3262100001.0
2005-11-03 04:00:00,116.875,116.911,116.85,116.886,3337800017.0
2005-11-03 04:15:00,116.88,116.895,116.84,116.862,3602600002.0
2005-11-03 04:30:00,116.848,116.899,116.843,116.87,2931999996.0
2005-11-03 04:45:00,116.863,116.909,116.846,116.875,3126299997.0
2005-11-03 05:00:00,116.882,116.892,116.852,116.87,3326399979.0
2005-11-03 05:15:00,116.883,116.896,116.852,116.879,3899400016.0
2005-11-03 05:30:00,116.885,116.898,116.841,116.874,3948500024.0
2005-11-03 05:45:00,116.861,116.89,116.846,116.875,3662900015.0
2005-11-03 06:00:00,116.863,116.884,116.839,116.853,3817900013.0
2005-11-03 06:15:00,116.867,116.885,116.834,116.856,3997300025.0
2005-11-03 06:30:00,116.865,116.883,116.817,116.863,4012099996.0
2005-11-03 06:45:00,116.853,116.875,116.814,116.845,3832899996.0
2005-11-03 07:00:00,116.836,116.869,116.801,116.825,3733100000.0
2005-11-03 07:15:00,116.828,116.843,116.795,116.819,3379300019.0
2005-11-03 07:30:00,116.805,116.849,116.795,116.813,3586100001.0
2005-11-03 07:45:00,116.822,116.872,116.816,116.837,3285400023.0
2005-11-03 08:00:00,116.832,116.869,116.8,116.835,3401100026.0
2005-11-03 08:15:00,116.855,116.879,116.824,116.834,3552100009.0
2005-11-03 08:30:00,116.842,116.876,116.819,116.848,2972400002.0
2005-11-03 08:45:00,116.843,116.894,116.822,116.861,3593899982.0
2005-11-03 09:00:00,116.872,116.913,116.852,116.882,4314299987.0
2005-11-03 09:15:00,116.892,116.926,116.855,116.9,2902100010.0
2005-11-03 09:30:00,116.893,116.945,116.885,116.9,3590400020.0
2005-11-03 09:45:00,116.912,116.927,116.885,116.89,3152299995.0
2005-11-03 10:00:00,116.89,116.909,116.861,116.882,3338000012.0
2005-11-03 10:15:00,116.882,116.927,116.872,116.9,3297999992.0
2005-11-03 10:30:00,116.907,116.94,116.896,116.897,2989500016.0
2005-11-03 10:45:00,116.906,116.909,116.868,116.889,2696400001.0
2005-11-03 11:00:00,116.893,116.904,116.858,116.885,3614100011.0
2005-11-03 11:15:00,116.875,116.934,116.87,116.91,2946500006.0
2005-11-03 11:30:00,116.905,116.915,116.789,116.803,2849899995.0
2005-11-03 11:45:00,116.81,116.877,116.782,116.864,4186799992.0
2005-11-03 12:00:00,116.88,116.921,116.875,116.887,3254299983.0
2005-11-03 12:15:00,116.893,116.954,116.885,116.914,3616100006.0
2005-11-03 12:30:00,116.913,116.925,116.884,116.892,3335999999.0
2005-11-03 12:45:00,116.91,116.921,116.877,116.895,3861099983.0
2005-11-03 13:00:00,116.91,116.968,116.891,116.899,2832700007.0
2005-11-03 13:15:00,116.9,116.905,116.859,116.887,2916900006.0
2005-11-03 13:30:00,116.882,116.893,116.86,116.882,3823599984.0
2005-11-03 13:45:00,116.883,116.937,116.883,116.893,3677899984.0
2005-11-03 14:00:00,116.895,116.91,116.853,116.891,3227500018.0
2005-11-03 14:15:00,116.898,116.911,116.857,116.866,3840300000.0
2005-11-03 14:30:00,116.862,116.881,116.818,116.824,3079300003.0
2005-11-03 14:45:00,116.829,116.915,116.817,116.897,3102399996.0
2005-11-03 15:00:00,116.92,116.934,116.87,116.883,3201000026.0
2005-11-03 15:15:00,116.872,116.914,116.864,116.88,3508399998.0
2005-11-03 15:30:00,116.88,116.943,116.851,116.924,3225500011.0
2005-11-03 15:45:00,116.927,116.932,116.891,116.921,3688299999.0
2005-11-03 16:00:00,116.93,117.08,116.9,116.96,2710100008.0
2005-11-03 16:15:00,116.958,117.053,116.835,116.835,3386400019.0
2005-11-03 16:30:00,116.83,116.921,116.818,116.897,3198299996.0
2005-11-03 16:45:00,116.908,116.968,116.859,116.941,3460900015.0
2005-11-03 17:00:00,116.946,117.031,116.913,117.018,3514700013.0
2005-11-03 17:15:00,117.012,117.158,117.009,117.158,2640399984.0
2005-11-03 17:30:00,117.154,117.154,117.069,117.123,2764900015.0
2005-11-03 17:45:00,117.122,117.179,117.084,117.099,3086300015.0
2005-11-03 18:00:00,117.095,117.36,117.095,117.3,28385800089.0
2005-11-03 18:15:00,117.29,117.37,117.079,117.36,30386300006.0
2005-11-03 18:30:00,117.111,117.38,117.105,117.158,23423800012.0
2005-11-03 18:45:00,117.16,117.37,117.128,117.194,20580299996.0
2005-11-03 19:00:00,117.189,117.347,117.166,117.274,14848999976.0
2005-11-03 19:15:00,117.275,117.362,117.235,117.357,18324099967.0
2005-11-03 19:30:00,117.35,117.377,117.323,117.353,14803399996.0
2005-11-03 19:45:00,117.333,117.369,117.293,117.315,15204199999.0
2005-11-03 20:00:00,117.312,117.37,117.302,117.317,15912000026.0
2005-11-03 20:15:00,117.317,117.35,117.22,117.27,14999299998.0
2005-11-03 20:30:00,117.26,117.35,117.22,117.342,18403800009.0
2005-11-03 20:45:00,117.342,117.37,117.2,117.358,20283699989.0
2005-11-03 21:00:00,117.353,117.387,117.317,117.335,13836500022.0
2005-11-03 21:15:00,117.325,117.331,117.168,117.246,18361999968.0
2005-11-03 21:30:00,117.246,117.28,117.213,117.233,9008600003.0
2005-11-03 21:45:00,117.227,117.255,117.183,117.183,7284800024.0
2005-11-03 22:00:00,117.183,117.202,117.041,117.072,6956700004.0
2005-11-03 22:15:00,117.082,117.126,117.069,117.085,4944500014.0
2005-11-03 22:30:00,117.088,117.161,117.068,117.131,6386700056.0
2005-11-03 22:45:00,117.14,117.176,117.084,117.145,5177800000.0
2005-11-03 23:00:00,117.167,117.201,117.131,117.165,3341100002.0
2005-11-03 23:15:00,117.139,117.181,117.133,117.158,3565899981.0
2005-11-03 23:30:00,117.175,117.184,117.116,117.17,3481599990.0
2005-11-03 23:45:00,117.142,117.22,117.135,117.199,3257200004.0
2005-11-04 00:00:00,117.22,117.239,117.176,117.206,4113100000.0
2005-11-04 00:15:00,117.22,117.22,117.126,117.158,4072300010.0
2005-11-04 00:30:00,117.148,117.224,117.131,117.218,3709399989.0
2005-11-04 00:45:00,117.2,117.307,117.199,117.272,3876600001.0
2005-11-04 01:00:00,117.269,117.308,117.25,117.264,3358900003.0
2005-11-04 01:15:00,117.272,117.299,117.235,117.244,3078100010.0
2005-11-04 01:30:00,117.235,117.298,117.232,117.253,3565300005.0
2005-11-04 01:45:00,117.26,117.315,117.214,117.223,3796400010.0
2005-11-04 02:00:00,117.217,117.335,117.217,117.306,3903999986.0
2005-11-04 02:15:00,117.305,117.371,117.288,117.351,3706699986.0
2005-11-04 02:30:00,117.353,117.401,117.326,117.373,3776900003.0
2005-11-04 02:45:00,117.37,117.454,117.367,117.434,3595700005.0
2005-11-04 03:00:00,117.422,117.44,117.329,117.399,3878999991.0
2005-11-04 03:15:00,117.407,117.416,117.359,117.4,2918499999.0
2005-11-04 03:30:00,117.382,117.41,117.371,117.4,3819500019.0
2005-11-04 03:45:00,117.392,117.441,117.373,117.413,3227900001.0
2005-11-04 04:00:00,117.429,117.448,117.38,117.4,4266299984.0
2005-11-04 04:15:00,117.403,117.427,117.377,117.403,3144900008.0
2005-11-04 04:30:00,117.405,117.435,117.387,117.426,3677900004.0
2005-11-04 04:45:00,117.432,117.44,117.374,117.403,3666900011.0
2005-11-04 05:00:00,117.412,117.442,117.389,117.429,4046600024.0
2005-11-04 05:15:00,117.423,117.462,117.392,117.462,4531600015.0
2005-11-04 05:30:00,117.461,117.524,117.42,117.521,3709900000.0
2005-11-04 05:45:00,117.539,117.711,117.532,117.657,3143899997.0
2005-11-04 06:00:00,117.663,117.675,117.601,117.627,3025199977.0
2005-11-04 06:15:00,117.618,117.677,117.603,117.642,3263399987.0
2005-11-04 06:30:00,117.643,117.691,117.637,117.653,3327999994.0
2005-11-04 06:45:00,117.645,117.71,117.629,117.699,3222800007.0
2005-11-04 07:00:00,117.693,117.727,117.659,117.685,3859599979.0
2005-11-04 07:15:00,117.702,117.733,117.665,117.704,3513399996.0
2005-11-04 07:30:00,117.7,117.754,117.685,117.737,3628300014.0
2005-11-04 07:45:00,117.715,117.767,117.701,117.743,3823600023.0
2005-11-04 08:00:00,117.736,117.775,117.66,117.66,3555100015.0
2005-11-04 08:15:00,117.67,117.727,117.668,117.722,3119300015.0
2005-11-04 08:30:00,117.722,117.776,117.657,117.662,3457000008.0
2005-11-04 08:45:00,117.655,117.695,117.62,117.624,2974099998.0
2005-11-04 09:00:00,117.627,117.683,117.619,117.639,3715200004.0
2005-11-04 09:15:00,117.64,117.676,117.603,117.661,2966900012.0
2005-11-04 09:30:00,117.671,117.752,117.59,117.617,3302399997.0
2005-11-04 09:45:00,117.622,117.649,117.594,117.622,3226500014.0
2005-11-04 10:00:00,117.618,117.718,117.61,117.675,3228700011.0
2005-11-04 10:15:00,117.679,117.701,117.588,117.594,2833900003.0
2005-11-04 10:30:00,117.599,117.631,117.562,117.577,3086799994.0
2005-11-04 10:45:00,117.576,117.577,117.52,117.52,3132600032.0
2005-11-04 11:00:00,117.527,117.578,117.527,117.553,2941799997.0
2005-11-04 11:15:00,117.552,117.616,117.552,117.594,3231900002.0
2005-11-04 11:30:00,117.6,117.679,117.592,117.64,2835699996.0
2005-11-04 11:45:00,117.647,117.658,117.612,117.612,3471900009.0
2005-11-04 12:00:00,117.612,117.639,117.575,117.625,3158500005.0
2005-11-04 12:15:00,117.637,117.642,117.592,117.608,3712799992.0
2005-11-04 12:30:00,117.608,117.622,117.593,117.593,2798600003.0
2005-11-04 12:45:00,117.605,117.632,117.575,117.608,3541099998.0
2005-11-04 13:00:00,117.61,117.671,117.597,117.618,2867200014.0
2005-11-04 13:15:00,117.618,117.676,117.589,117.635,2906100005.0
2005-11-04 13:30:00,117.643,117.665,117.62,117.635,3513399998.0
2005-11-04 13:45:00,117.627,117.694,117.615,117.643,3441899995.0
2005-11-04 14:00:00,117.647,117.677,117.612,117.644,3191600012.0
2005-11-04 14:15:00,117.658,117.707,117.64,117.667,3686099997.0
2005-11-04 14:30:00,117.66,117.722,117.66,117.701,3024799997.0
2005-11-04 14:45:00,117.704,117.74,117.695,117.707,2811500002.0
2005-11-04 15:00:00,117.702,117.755,117.677,117.734,2914300014.0
2005-11-04 15:15:00,117.729,117.781,117.691,117.691,3416600021.0
2005-11-04 15:30:00,117.64,117.754,117.442,117.475,3412400001.0
2005-11-04 15:45:00,117.459,117.529,117.407,117.476,3458999995.0
2005-11-04 16:00:00,117.481,117.492,117.357,117.447,3347400000.0
2005-11-04 16:15:00,117.459,117.6,117.459,117.593,3384200009.0
2005-11-04 16:30:00,117.59,117.661,117.503,117.537,3397499981.0
2005-11-04 16:45:00,117.545,117.638,117.526,117.638,3367600024.0
2005-11-04 17:00:00,117.659,117.849,117.638,117.782,3505800002.0
2005-11-04 17:15:00,117.785,117.911,117.785,117.91,3247100002.0
2005-11-04 17:30:00,117.914,117.961,117.887,117.935,3134899996.0
2005-11-04 17:45:00,117.928,118.315,117.92,118.232,3820999987.0
2005-11-04 18:00:00,118.226,118.306,118.1,118.13,23948900072.0
2005-11-04 18:15:00,118.12,118.252,118.1,118.2,22882899984.0
2005-11-04 18:30:00,118.145,118.28,118.088,118.088,23624799956.0
2005-11-04 18:45:00,118.091,118.28,118.091,118.197,20491199984.0
2005-11-04 19:00:00,118.193,118.23,118.098,118.107,14777400013.0
2005-11-04 19:15:00,118.107,118.208,118.091,118.185,15800800006.0
2005-11-04 19:30:00,118.186,118.311,118.186,118.295,14779900018.0
2005-11-04 19:45:00,118.297,118.311,118.206,118.255,14423100017.0
2005-11-04 20:00:00,118.257,118.273,118.193,118.205,14351900003.0
2005-11-04 20:15:00,118.207,118.32,118.193,118.29,14643499996.0
2005-11-04 20:30:00,118.3,118.3,118.163,118.195,15745199951.0
2005-11-04 20:45:00,118.185,118.24,118.168,118.22,19806800009.0
2005-11-04 21:00:00,118.2,118.244,118.181,118.228,14169299952.0
2005-11-04 21:15:00,118.232,118.325,118.227,118.272,18334900006.0
2005-11-04 21:30:00,118.269,118.313,118.257,118.306,9353900001.0
2005-11-04 21:45:00,118.305,118.331,118.209,118.213,7661800019.0
2005-11-04 22:00:00,118.215,118.276,118.212,118.265,6782900019.0
2005-11-04 22:15:00,118.25,118.302,118.227,118.276,5527199993.0
2005-11-04 22:30:00,118.274,118.323,118.274,118.297,6278399963.0
2005-11-04 22:45:00,118.295,118.313,118.249,118.259,4794100007.0
2005-11-04 23:00:00,118.273,118.3,118.238,118.259,3562999998.0
2005-11-04 23:15:00,118.263,118.275,118.214,118.272,2968100000.0
2005-11-04 23:30:00,118.251,118.307,118.245,118.278,3223099975.0
2005-11-04 23:45:00,118.282,118.348,118.266,118.335,3770000005.0
2005-11-07 00:00:00,118.247,118.284,118.205,118.271,4170399998.0
2005-11-07 00:15:00,118.228,118.303,118.224,118.277,3458299989.0
2005-11-07 00:30:00,118.243,118.338,118.227,118.286,3340600015.0
2005-11-07 00:45:00,118.312,118.356,118.287,118.336,3444600005.0
2005-11-07 01:00:00,118.332,118.384,118.282,118.319,3721000000.0
2005-11-07 01:15:00,118.318,118.341,118.246,118.283,3481500010.0
2005-11-07 01:30:00,118.285,118.315,118.232,118.249,3721399993.0
2005-11-07 01:45:00,118.238,118.285,118.206,118.248,3664099986.0
2005-11-07 02:00:00,118.248,118.274,118.1,118.173,3464400000.0
2005-11-07 02:15:00,118.184,118.26,118.152,118.245,2881300014.0
2005-11-07 02:30:00,118.234,118.261,118.113,118.122,3393000001.0
2005-11-07 02:45:00,118.116,118.136,118.015,118.02,3972700019.0
2005-11-07 03:00:00,118.009,118.03,117.682,117.751,3903100011.0
2005-11-07 03:15:00,117.762,117.843,117.72,117.72,4253700019.0
2005-11-07 03:30:00,117.708,117.828,117.708,117.777,3644800012.0
2005-11-07 03:45:00,117.77,117.838,117.74,117.74,3123500007.0
2005-11-07 04:00:00,117.738,117.789,117.738,117.779,4067200003.0
2005-11-07 04:15:00,117.777,117.807,117.752,117.771,3526400012.0
2005-11-07 04:30:00,117.771,117.82,117.755,117.763,3412699974.0
2005-11-07 04:45:00,117.781,117.808,117.751,117.796,3611900012.0
2005-11-07 05:00:00,117.79,117.79,117.702,117.74,4011899989.0
2005-11-07 05:15:00,117.73,117.803,117.716,117.78,4067700011.0
2005-11-07 05:30:00,117.772,117.798,117.743,117.75,3781700012.0
2005-11-07 05:45:00,117.752,117.807,117.741,117.76,3236700008.0
2005-11-07 06:00:00,117.748,117.849,117.748,117.808,3924899995.0
2005-11-07 06:15:00,117.823,117.852,117.802,117.816,3199500012.0
2005-11-07 06:30:00,117.83,117.875,117.81,117.836,3978699995.0
2005-11-07 06:45:00,117.832,117.907,117.824,117.862,3361699998.0
2005-11-07 07:00:00,117.862,117.92,117.857,117.905,3682700003.0
2005-11-07 07:15:00,117.902,117.926,117.865,117.899,3631300002.0
2005-11-07 07:30:00,117.877,117.959,117.877,117.931,3314000014.0
2005-11-07 07:45:00,117.925,118.01,117.925,117.97,3291699968.0
2005-11-07 08:00:00,117.957,117.984,117.893,117.893,3327899983.0
2005-11-07 08:15:00,117.9,117.91,117.811,117.842,3778200016.0
2005-11-07 08:30:00,117.838,117.903,117.83,117.87,3333099995.0
2005-11-07 08:45:00,117.868,117.935,117.845,117.892,4347199994.0
2005-11-07 09:00:00,117.901,117.921,117.862,117.863,3896500009.0
2005-11-07 09:15:00,117.867,117.957,117.849,117.915,3079099997.0
2005-11-07 09:30:00,117.924,118.026,117.87,117.94,3660599981.0
2005-11-07 09:45:00,117.947,117.988,117.896,117.946,3242799994.0
2005-11-07 10:00:00,117.937,117.95,117.876,117.895,3212700004.0
2005-11-07 10:15:00,117.892,117.892,117.697,117.717,3594900015.0
2005-11-07 10:30:00,117.725,117.812,117.713,117.775,3053100014.0
2005-11-07 10:45:00,117.79,117.795,117.682,117.777,3311100004.0
2005-11-07 11:00:00,117.771,117.792,117.662,117.711,3671600005.0
2005-11-07 11:15:00,117.713,117.751,117.69,117.727,2925600008.0
2005-11-07 11:30:00,117.73,117.802,117.73,117.765,2804400004.0
2005-11-07 11:45:00,117.775,117.838,117.764,117.764,3442500012.0
2005-11-07 12:00:00,117.755,117.827,117.749,117.773,3496999992.0
2005-11-07 12:15:00,117.779,117.807,117.759,117.8,3735499980.0
2005-11-07 12:30:00,117.8,117.829,117.761,117.765,3115600004.0
2005-11-07 12:45:00,117.78,117.788,117.717,117.743,3583699992.0
2005-11-07 13:00:00,117.748,117.797,117.736,117.751,3018499976.0
2005-11-07 13:15:00,117.741,117.775,117.71,117.715,3029999985.0
2005-11-07 13:30:00,117.715,117.772,117.698,117.75,3866900001.0
2005-11-07 13:45:00,117.755,117.776,117.715,117.715,3384699997.0
2005-11-07 14:00:00,117.72,117.791,117.705,117.77,3164200005.0
2005-11-07 14:15:00,117.776,117.85,117.767,117.817,3814100005.0
2005-11-07 14:30:00,117.811,117.89,117.805,117.866,2991399994.0
2005-11-07 14:45:00,117.857,117.861,117.75,117.776,2880199980.0
2005-11-07 15:00:00,117.782,117.803,117.711,117.725,3010299988.0
2005-11-07 15:15:00,117.721,117.832,117.708,117.822,3285800012.0
2005-11-07 15:30:00,117.828,117.856,117.799,117.822,2996799978.0
2005-11-07 15:45:00,117.825,118.01,117.818,117.988,3084000006.0
2005-11-07 16:00:00,117.982,117.982,117.841,117.841,3327200003.0
2005-11-07 16:15:00,117.845,117.913,117.845,117.9,3115299996.0
2005-11-07 16:30:00,117.898,118.004,117.898,117.938,3241800009.0
2005-11-07 16:45:00,117.935,118.018,117.922,117.975,3667900007.0
2005-11-07 17:00:00,117.977,117.984,117.907,117.923,3143899992.0
2005-11-07 17:15:00,117.92,117.95,117.821,117.821,3033900011.0
2005-11-07 17:30:00,117.803,117.812,117.65,117.738,2746899994.0
2005-11-07 17:45:00,117.744,117.859,117.73,117.752,3377700019.0
2005-11-07 18:00:00,117.745,117.795,117.49,117.52,28645799941.0
2005-11-07 18:15:00,117.51,117.783,117.46,117.65,28233200064.0
2005-11-07 18:30:00,117.737,117.737,117.64,117.677,22344000018.0
2005-11-07 18:45:00,117.677,117.685,117.498,117.561,20448100012.0
2005-11-07 19:00:00,117.562,117.59,117.467,117.488,14052699990.0
2005-11-07 19:15:00,117.49,117.689,117.43,117.639,18707999995.0
2005-11-07 19:30:00,117.634,117.686,117.589,117.589,15153799998.0
2005-11-07 19:45:00,117.576,117.6,117.495,117.564,13705500026.0
2005-11-07 20:00:00,117.568,117.641,117.55,117.641,15708100010.0
2005-11-07 20:15:00,117.65,117.685,117.585,117.609,14218000013.0
2005-11-07 20:30:00,117.54,117.651,117.53,117.606,17114199996.0
2005-11-07 20:45:00,117.605,117.647,117.52,117.54,17248600029.0
2005-11-07 21:00:00,117.54,117.629,117.53,117.56,11633900017.0
2005-11-07 21:15:00,117.547,117.618,117.497,117.527,18084800024.0
2005-11-07 21:30:00,117.528,117.553,117.472,117.531,9457600032.0
2005-11-07 21:45:00,117.555,117.557,117.46,117.51,7126400011.0
2005-11-07 22:00:00,117.521,117.579,117.499,117.503,7093700029.0
2005-11-07 22:15:00,117.505,117.617,117.505,117.549,5736299984.0
2005-11-07 22:30:00,117.564,117.591,117.543,117.578,6061600023.0
2005-11-07 22:45:00,117.589,117.672,117.579,117.587,5360300001.0
2005-11-07 23:00:00,117.602,117.66,117.602,117.619,3839799996.0
2005-11-07 23:15:00,117.62,117.657,117.581,117.581,2971799998.0
2005-11-07 23:30:00,117.596,117.667,117.587,117.636,3839600015.0
2005-11-07 23:45:00,117.632,117.699,117.628,117.676,3536999994.0
2005-11-08 00:00:00,117.668,117.76,117.657,117.745,4291899972.0
2005-11-08 00:15:00,117.745,117.77,117.687,117.745,3947099995.0
2005-11-08 00:30:00,117.716,117.79,117.7,117.722,3861100016.0
2005-11-08 00:45:00,117.737,117.777,117.715,117.727,4302200009.0
2005-11-08 01:00:00,117.714,117.751,117.603,117.636,3210500019.0
2005-11-08 01:15:00,117.625,117.647,117.575,117.585,3838600007.0
2005-11-08 01:30:00,117.585,117.612,117.492,117.528,3301500003.0
2005-11-08 01:45:00,117.528,117.624,117.523,117.61,3592400012.0
2005-11-08 02:00:00,117.615,117.636,117.587,117.623,3553799996.0
2005-11-08 02:15:00,117.615,117.692,117.611,117.687,2786800017.0
2005-11-08 02:30:00,117.699,117.722,117.641,117.683,4098400005.0
2005-11-08 02:45:00,117.668,117.774,117.668,117.717,2974499998.0
2005-11-08 03:00:00,117.728,117.821,117.636,117.81,3391899999.0
2005-11-08 03:15:00,117.832,117.941,117.796,117.872,3350800006.0
2005-11-08 03:30:00,117.865,117.95,117.859,117.95,3280799993.0
2005-11-08 03:45:00,117.952,117.965,117.877,117.889,3611900005.0
2005-11-08 04:00:00,117.881,117.901,117.811,117.829,3993200010.0
2005-11-08 04:15:00,117.827,117.898,117.821,117.835,3259499983.0
2005-11-08 04:30:00,117.833,117.847,117.801,117.814,2983500014.0
2005-11-08 04:45:00,117.83,117.88,117.81,117.852,3985399975.0
2005-11-08 05:00:00,117.87,117.952,117.862,117.889,3214400009.0
2005-11-08 05:15:00,117.871,117.875,117.789,117.806,4287399991.0
2005-11-08 05:30:00,117.81,117.827,117.786,117.8,3954400007.0
2005-11-08 05:45:00,117.828,117.835,117.779,117.793,3883500003.0
2005-11-08 06:00:00,117.78,117.824,117.745,117.753,3224200012.0
2005-11-08 06:15:00,117.753,117.767,117.718,117.753,3450000009.0
2005-11-08 06:30:00,117.737,117.805,117.736,117.8,3368800004.0
2005-11-08 06:45:00,117.805,117.853,117.781,117.837,2906100002.0
2005-11-08 07:00:00,117.828,117.861,117.794,117.832,3780300005.0
2005-11-08 07:15:00,117.855,117.866,117.79,117.813,3399000003.0
2005-11-08 07:30:00,117.798,117.83,117.769,117.814,3499899994.0
2005-11-08 07:45:00,117.812,117.847,117.785,117.815,3239000016.0
2005-11-08 08:00:00,117.808,117.878,117.798,117.855,3517499984.0
2005-11-08 08:15:00,117.842,117.907,117.842,117.86,3226000023.0
2005-11-08 08:30:00,117.857,117.937,117.857,117.905,3579199983.0
2005-11-08 08:45:00,117.907,117.953,117.865,117.873,3331099991.0
2005-11-08 09:00:00,117.869,117.91,117.834,117.848,3195000010.0
2005-11-08 09:15:00,117.847,117.87,117.81,117.857,3172800003.0
2005-11-08 09:30:00,117.869,117.9,117.836,117.859,3509800009.0
2005-11-08 09:45:00,117.868,117.868,117.81,117.856,3457900002.0
2005-11-08 10:00:00,117.862,117.907,117.805,117.893,3408899992.0
2005-11-08 10:15:00,117.892,117.908,117.836,117.883,3781799983.0
2005-11-08 10:30:00,117.888,117.899,117.827,117.827,3402000008.0
2005-11-08 10:45:00,117.826,117.862,117.724,117.816,3456999981.0
2005-11-08 11:00:00,117.828,117.913,117.827,117.847,3403499973.0
2005-11-08 11:15:00,117.839,117.846,117.774,117.834,3046700010.0
2005-11-08 11:30:00,117.837,117.871,117.775,117.775,3006900016.0
2005-11-08 11:45:00,117.78,117.848,117.749,117.822,3680000013.0
2005-11-08 12:00:00,117.822,117.885,117.815,117.821,3221299986.0
2005-11-08 12:15:00,117.823,117.853,117.741,117.748,2715300003.0
2005-11-08 12:30:00,117.752,117.817,117.692,117.772,3017399996.0
2005-11-08 12:45:00,117.785,117.794,117.717,117.741,4433599991.0
2005-11-08 13:00:00,117.753,117.841,117.753,117.811,2540999992.0
2005-11-08 13:15:00,117.81,117.85,117.8,117.845,3047100008.0
2005-11-08 13:30:00,117.842,117.897,117.827,117.834,4129600021.0
2005-11-08 13:45:00,117.827,117.848,117.778,117.808,3418800012.0
2005-11-08 14:00:00,117.805,117.873,117.716,117.781,3384199987.0
2005-11-08 14:15:00,117.788,117.795,117.701,117.718,3709000009.0
2005-11-08 14:30:00,117.71,117.749,117.703,117.73,3238299990.0
2005-11-08 14:45:00,117.727,117.769,117.658,117.674,3374799991.0
2005-11-08 15:00:00,117.67,117.696,117.647,117.696,2920500007.0
2005-11-08 15:15:00,117.693,117.709,117.648,117.655,3490000022.0
2005-11-08 15:30:00,117.662,117.678,117.543,117.59,3370099994.0
2005-11-08 15:45:00,117.591,117.6,117.494,117.505,3117299994.0
2005-11-08 16:00:00,117.503,117.503,117.44,117.481,2991000013.0
2005-11-08 16:15:00,117.474,117.518,117.432,117.487,3129599997.0
2005-11-08 16:30:00,117.476,117.502,117.454,117.468,3203400006.0
2005-11-08 16:45:00,117.463,117.474,117.319,117.35,3630699985.0
2005-11-08 17:00:00,117.355,117.381,117.263,117.329,3469300003.0
2005-11-08 17:15:00,117.318,117.323,117.217,117.285,3293299992.0
2005-11-08 17:30:00,117.285,117.315,117.2,117.3,2809900007.0
2005-11-08 17:45:00,117.289,117.292,117.228,117.268,3519499990.0
2005-11-08 18:00:00,117.259,117.271,117.11,117.11,24182900149.0
2005-11-08 18:15:00,117.1,117.197,117.1,117.18,23923200063.0
2005-11-08 18:30:00,117.187,117.193,117.101,117.108,24407600019.0
2005-11-08 18:45:00,117.11,117.17,117.058,117.058,20296999952.0
2005-11-08 19:00:00,117.096,117.16,117.09,117.102,13970099989.0
2005-11-08 19:15:00,117.099,117.181,117.079,117.175,19501200061.0
2005-11-08 19:30:00,117.17,117.188,117.095,117.112,14999499997.0
2005-11-08 19:45:00,117.116,117.173,117.07,117.136,14503400019.0
2005-11-08 20:00:00,117.134,117.22,117.085,117.115,16109799986.0
2005-11-08 20:15:00,117.111,117.22,117.06,117.22,15906000027.0
2005-11-08 20:30:00,117.21,117.24,117.088,117.117,14933700036.0
2005-11-08 20:45:00,117.113,117.22,117.092,117.22,18143900017.0
2005-11-08 21:00:00,117.24,117.25,117.108,117.21,13533999990.0
2005-11-08 21:15:00,117.212,117.225,117.127,117.157,18678600012.0
2005-11-08 21:30:00,117.195,117.249,117.158,117.245,8951999995.0
2005-11-08 21:45:00,117.241,117.267,117.18,117.21,7312300004.0
2005-11-08 22:00:00,117.22,117.275,117.214,117.245,7220699984.0
2005-11-08 22:15:00,117.246,117.261,117.191,117.194,4687600009.0
2005-11-08 22:30:00,117.199,117.202,117.114,117.174,5652500013.0
2005-11-08 22:45:00,117.183,117.201,117.129,117.173,5136900029.0
2005-11-08 23:00:00,117.176,117.209,117.157,117.202,2999300014.0
2005-11-08 23:15:00,117.201,117.249,117.18,117.2,3288500008.0
2005-11-08 23:30:00,117.213,117.238,117.173,117.221,3374000000.0
2005-11-08 23:45:00,117.218,117.26,117.191,117.238,4098599997.0
2005-11-09 00:00:00,117.25,117.261,117.199,117.226,4399299982.0
2005-11-09 00:15:00,117.212,117.273,117.201,117.249,3422599992.0
2005-11-09 00:30:00,117.242,117.315,117.235,117.29,4174700010.0
2005-11-09 00:45:00,117.31,117.346,117.264,117.271,3646300001.0
2005-11-09 01:00:00,117.258,117.331,117.224,117.299,3174500005.0
2005-11-09 01:15:00,117.333,117.353,117.286,117.348,3580299996.0
2005-11-09 01:30:00,117.33,117.34,117.258,117.293,3294300003.0
2005-11-09 01:45:00,117.294,117.391,117.255,117.366,3036200001.0
2005-11-09 02:00:00,117.368,117.39,117.309,117.356,3688700001.0
2005-11-09 02:15:00,117.361,117.372,117.302,117.324,3640700007.0
2005-11-09 02:30:00,117.356,117.377,117.247,117.304,3585099974.0
2005-11-09 02:45:00,117.27,117.335,117.263,117.303,3160600011.0
2005-11-09 03:00:00,117.301,117.313,117.14,117.177,3270000002.0
2005-11-09 03:15:00,117.188,117.263,117.188,117.242,3116700008.0
2005-11-09 03:30:00,117.245,117.254,117.173,117.223,3150799996.0
2005-11-09 03:45:00,117.23,117.233,117.113,117.115,3693699996.0
2005-11-09 04:00:00,117.152,117.271,117.136,117.271,3610700010.0
2005-11-09 04:15:00,117.273,117.292,117.22,117.289,3644399975.0
2005-11-09 04:30:00,117.303,117.321,117.233,117.294,3482300013.0
2005-11-09 04:45:00,117.328,117.343,117.252,117.328,3275500022.0
2005-11-09 05:00:00,117.357,117.357,117.209,117.255,3198000004.0
2005-11-09 05:15:00,117.267,117.283,117.194,117.214,3451599996.0
2005-11-09 05:30:00,117.235,117.283,117.211,117.268,3999600010.0
2005-11-09 05:45:00,117.282,117.326,117.24,117.315,4222199989.0
2005-11-09 06:00:00,117.296,117.334,117.273,117.31,2990400027.0
2005-11-09 06:15:00,117.305,117.335,117.253,117.274,3383000000.0
2005-11-09 06:30:00,117.277,117.325,117.243,117.308,3433199982.0
2005-11-09 06:45:00,117.307,117.339,117.276,117.302,3774499985.0
2005-11-09 07:00:00,117.275,117.326,117.243,117.306,3264700012.0
2005-11-09 07:15:00,117.317,117.32,117.259,117.297,3730199992.0
2005-11-09 07:30:00,117.312,117.33,117.252,117.27,3084100009.0
2005-11-09 07:45:00,117.29,117.302,117.249,117.3,3397299992.0
2005-11-09 08:00:00,117.29,117.297,117.227,117.25,3404199992.0
2005-11-09 08:15:00,117.27,117.341,117.231,117.328,3770500008.0
2005-11-09 08:30:00,117.325,117.352,117.278,117.348,3059800004.0
2005-11-09 08:45:00,117.348,117.38,117.31,117.355,3484100004.0
2005-11-09 09:00:00,117.36,117.469,117.322,117.389,3363500010.0
2005-11-09 09:15:00,117.39,117.438,117.365,117.407,3075699991.0
2005-11-09 09:30:00,117.407,117.424,117.376,117.395,3307799997.0
2005-11-09 09:45:00,117.4,117.405,117.334,117.35,3187499999.0
2005-11-09 10:00:00,117.404,117.473,117.374,117.378,3776800014.0
2005-11-09 10:15:00,117.374,117.38,117.26,117.292,3813000009.0
2005-11-09 10:30:00,117.29,117.37,117.287,117.345,3113599984.0
2005-11-09 10:45:00,117.346,117.348,117.297,117.328,3103499999.0
2005-11-09 11:00:00,117.343,117.363,117.205,117.242,3292300006.0
2005-11-09 11:15:00,117.238,117.292,117.221,117.284,3039600002.0
2005-11-09 11:30:00,117.294,117.357,117.294,117.336,2970000017.0
2005-11-09 11:45:00,117.345,117.421,117.289,117.402,3504200019.0
2005-11-09 12:00:00,117.39,117.398,117.358,117.368,3642900011.0
2005-11-09 12:15:00,117.373,117.419,117.351,117.414,3502399999.0
2005-11-09 12:30:00,117.422,117.464,117.39,117.442,2983299998.0
2005-11-09 12:45:00,117.458,117.544,117.416,117.435,3706399993.0
2005-11-09 13:00:00,117.432,117.534,117.411,117.534,2557800000.0
2005-11-09 13:15:00,117.538,117.616,117.526,117.614,2641700004.0
2005-11-09 13:30:00,117.613,117.613,117.539,117.577,3474399987.0
2005-11-09 13:45:00,117.554,117.56,117.478,117.509,3611799991.0
2005-11-09 14:00:00,117.518,117.524,117.43,117.442,2791299998.0
2005-11-09 14:15:00,117.44,117.44,117.359,117.407,3548699977.0
2005-11-09 14:30:00,117.397,117.413,117.316,117.316,3279700006.0
2005-11-09 14:45:00,117.317,117.37,117.305,117.369,2716000015.0
2005-11-09 15:00:00,117.373,117.378,117.23,117.265,2684600001.0
2005-11-09 15:15:00,117.259,117.265,117.153,117.158,3068699991.0
2005-11-09 15:30:00,117.165,117.189,117.104,117.104,2921800001.0
2005-11-09 15:45:00,117.081,117.081,116.882,116.916,2299799998.0
2005-11-09 16:00:00,116.922,116.991,116.853,116.959,3181000000.0
2005-11-09 16:15:00,116.959,117.19,116.959,117.171,3177199999.0
2005-11-09 16:30:00,117.171,117.397,117.165,117.373,3251800000.0
2005-11-09 16:45:00,117.37,117.468,117.353,117.394,3679199989.0
2005-11-09 17:00:00,117.38,117.384,117.257,117.331,3790800001.0
2005-11-09 17:15:00,117.333,117.448,117.31,117.444,3124599987.0
2005-11-09 17:30:00,117.43,117.433,117.335,117.346,3168800012.0
2005-11-09 17:45:00,117.342,117.39,117.312,117.39,3539800002.0
2005-11-09 18:00:00,117.387,117.59,117.387,117.58,27848899949.0
2005-11-09 18:15:00,117.57,117.62,117.539,117.61,24409400015.0
2005-11-09 18:30:00,117.547,117.61,117.497,117.499,21189700020.0
2005-11-09 18:45:00,117.502,117.56,117.486,117.505,21571100012.0
2005-11-09 19:00:00,117.507,117.68,117.501,117.547,14555199936.0
2005-11-09 19:15:00,117.552,117.601,117.527,117.579,18866200017.0
2005-11-09 19:30:00,117.576,117.687,117.557,117.648,14844300021.0
2005-11-09 19:45:00,117.639,117.722,117.635,117.713,14458799978.0
2005-11-09 20:00:00,117.712,117.712,117.49,117.537,15355899970.0
2005-11-09 20:15:00,117.54,117.618,117.51,117.51,17250600021.0
2005-11-09 20:30:00,117.52,117.57,117.389,117.473,18528899971.0
2005-11-09 20:45:00,117.479,117.57,117.471,117.55,17392800037.0
2005-11-09 21:00:00,117.55,117.57,117.446,117.457,12358000020.0
2005-11-09 21:15:00,117.478,117.539,117.442,117.477,18134899986.0
2005-11-09 21:30:00,117.48,117.569,117.48,117.545,9523799986.0
2005-11-09 21:45:00,117.545,117.582,117.513,117.539,7551099998.0
2005-11-09 22:00:00,117.54,117.566,117.515,117.524,7102600011.0
2005-11-09 22:15:00,117.52,117.565,117.471,117.471,5038200011.0
2005-11-09 22:30:00,117.48,117.518,117.462,117.49,5941000008.0
2005-11-09 22:45:00,117.499,117.521,117.455,117.495,5075700005.0
2005-11-09 23:00:00,117.52,117.584,117.494,117.552,3563500010.0
2005-11-09 23:15:00,117.56,117.6,117.53,117.559,4013099981.0
2005-11-09 23:30:00,117.563,117.62,117.548,117.568,3838299992.0
2005-11-09 23:45:00,117.57,117.593,117.485,117.507,3386899987.0
2005-11-10 00:00:00,117.507,117.547,117.491,117.52,3964700007.0
2005-11-10 00:15:00,117.522,117.573,117.516,117.561,3830199981.0
2005-11-10 00:30:00,117.542,117.589,117.525,117.577,3333599984.0
2005-11-10 00:45:00,117.58,117.589,117.523,117.545,3773799991.0
2005-11-10 01:00:00,117.54,117.646,117.535,117.618,3476300010.0
2005-11-10 01:15:00,117.645,117.683,117.585,117.64,3496199998.0
2005-11-10 01:30:00,117.65,117.728,117.638,117.713,3369600006.0
2005-11-10 01:45:00,117.703,117.779,117.691,117.737,3532599980.0
2005-11-10 02:00:00,117.745,117.769,117.699,117.732,3803500008.0
2005-11-10 02:15:00,117.734,117.746,117.702,117.713,3793000003.0
2005-11-10 02:30:00,117.721,117.766,117.692,117.743,2790799994.0
2005-11-10 02:45:00,117.737,117.757,117.655,117.66,3161499996.0
2005-11-10 03:00:00,117.637,117.657,117.577,117.589,3688300017.0
2005-11-10 03:15:00,117.591,117.655,117.557,117.645,3331699988.0
2005-11-10 03:30:00,117.648,117.669,117.612,117.63,3835999985.0
2005-11-10 03:45:00,117.637,117.694,117.617,117.653,3443899991.0
2005-11-10 04:00:00,117.663,117.704,117.642,117.683,3726500011.0
2005-11-10 04:15:00,117.673,117.7,117.661,117.687,3810400016.0
2005-11-10 04:30:00,117.685,117.697,117.646,117.687,3272500004.0
2005-11-10 04:45:00,117.688,117.757,117.669,117.718,3266899994.0
2005-11-10 05:00:00,117.73,117.757,117.69,117.726,3993800028.0
2005-11-10 05:15:00,117.718,117.742,117.685,117.708,3952399995.0
2005-11-10 05:30:00,117.71,117.75,117.7,117.729,3597100007.0
2005-11-10 05:45:00,117.733,117.763,117.708,117.736,3925899997.0
2005-11-10 06:00:00,117.731,117.791,117.725,117.735,3906200017.0
2005-11-10 06:15:00,117.732,117.777,117.732,117.755,3359800005.0
2005-11-10 06:30:00,117.757,117.775,117.715,117.737,3999099995.0
2005-11-10 06:45:00,117.732,117.767,117.708,117.766,4004700015.0
2005-11-10 07:00:00,117.758,117.79,117.678,117.699,3164400002.0
2005-11-10 07:15:00,117.695,117.736,117.67,117.67,3463199997.0
2005-11-10 07:30:00,117.661,117.73,117.644,117.73,3373199998.0
2005-11-10 07:45:00,117.728,117.752,117.689,117.728,3533699985.0
2005-11-10 08:00:00,117.701,117.748,117.693,117.708,3355800015.0
2005-11-10 08:15:00,117.73,117.748,117.699,117.747,3296099979.0
2005-11-10 08:30:00,117.765,117.803,117.726,117.735,3480599983.0
2005-11-10 08:45:00,117.739,117.796,117.721,117.774,3433499997.0
2005-11-10 09:00:00,117.775,117.801,117.707,117.737,2919399994.0
2005-11-10 09:15:00,117.71,117.759,117.677,117.703,3027200016.0
2005-11-10 09:30:00,117.704,117.743,117.616,117.616,3444800009.0
2005-11-10 09:45:00,117.621,117.672,117.605,117.617,3197200012.0
2005-11-10 10:00:00,117.617,117.632,117.555,117.632,3563899986.0
2005-11-10 10:15:00,117.632,117.668,117.585,117.668,3667900011.0
2005-11-10 10:30:00,117.671,117.678,117.595,117.595,3089600004.0
2005-11-10 10:45:00,117.6,117.631,117.561,117.625,3307899992.0
2005-11-10 11:00:00,117.628,117.651,117.575,117.636,2860900012.0
2005-11-10 11:15:00,117.632,117.643,117.587,117.597,2888199994.0
2005-11-10 11:30:00,117.598,117.666,117.58,117.611,3199199998.0
2005-11-10 11:45:00,117.616,117.644,117.574,117.603,3956500003.0
2005-11-10 12:00:00,117.602,117.664,117.574,117.613,3677299998.0
2005-11-10 12:15:00,117.622,117.635,117.549,117.56,3490199996.0
2005-11-10 12:30:00,117.564,117.64,117.564,117.613,2688100007.0
2005-11-10 12:45:00,117.627,117.634,117.545,117.555,3865900008.0
2005-11-10 13:00:00,117.552,117.657,117.543,117.638,2515000002.0
2005-11-10 13:15:00,117.619,117.639,117.57,117.603,3123999991.0
2005-11-10 13:30:00,117.602,117.644,117.585,117.598,3917799992.0
2005-11-10 13:45:00,117.57,117.709,117.562,117.693,3623700030.0
2005-11-10 14:00:00,117.702,117.712,117.619,117.622,3534500020.0
2005-11-10 14:15:00,117.653,117.706,117.605,117.673,3693199995.0
2005-11-10 14:30:00,117.678,117.767,117.666,117.666,2963700024.0
2005-11-10 14:45:00,117.67,117.703,117.629,117.667,2887700004.0
2005-11-10 15:00:00,117.666,117.666,117.617,117.644,3710099991.0
2005-11-10 15:15:00,117.636,117.66,117.578,117.601,3509699967.0
2005-11-10 15:30:00,117.538,117.648,117.346,117.582,3639599987.0
2005-11-10 15:45:00,117.59,117.87,117.585,117.81,3269200005.0
2005-11-10 16:00:00,117.81,117.99,117.793,117.849,3136299999.0
2005-11-10 16:15:00,117.86,117.87,117.737,117.852,2943800008.0
2005-11-10 16:30:00,117.851,118.119,117.842,118.052,3402900007.0
2005-11-10 16:45:00,118.05,118.125,118.033,118.071,3820999977.0
2005-11-10 17:00:00,118.082,118.157,117.954,117.981,3859600007.0
2005-11-10 17:15:00,117.974,118.085,117.974,118.068,3256099996.0
2005-11-10 17:30:00,118.08,118.127,117.976,118.002,3101900002.0
2005-11-10 17:45:00,117.998,118.045,117.925,117.959,3724299995.0
2005-11-10 18:00:00,117.944,118.04,117.935,117.99,24238299918.0
2005-11-10 18:15:00,118.0,118.06,117.97,117.97,27341300119.0
2005-11-10 18:30:00,118.038,118.069,117.947,118.016,23459700019.0
2005-11-10 18:45:00,118.018,118.1,117.993,118.043,20367600043.0
2005-11-10 19:00:00,118.038,118.044,117.944,117.974,15134300034.0
2005-11-10 19:15:00,117.983,118.09,117.961,117.965,19263899948.0
2005-11-10 19:30:00,117.96,117.999,117.939,117.972,14271800035.0
2005-11-10 19:45:00,117.959,118.031,117.944,118.005,13853099961.0
2005-11-10 20:00:00,118.003,118.093,117.999,118.069,14200599970.0
2005-11-10 20:15:00,118.062,118.099,118.0,118.01,17587200031.0
2005-11-10 20:30:00,118.02,118.089,118.01,118.043,16560900012.0
2005-11-10 20:45:00,118.04,118.22,118.011,118.21,17348200054.0
2005-11-10 21:00:00,118.22,118.22,117.979,117.992,13954900036.0
2005-11-10 21:15:00,117.993,118.026,117.952,117.997,18331599997.0
2005-11-10 21:30:00,117.998,118.057,117.99,118.041,9383599990.0
2005-11-10 21:45:00,118.036,118.206,118.033,118.206,7415599982.0
2005-11-10 22:00:00,118.195,118.224,118.115,118.185,6342700001.0
2005-11-10 22:15:00,118.187,118.237,118.125,118.189,5548899999.0
2005-11-10 22:30:00,118.199,118.247,118.181,118.216,6191299988.0
2005-11-10 22:45:00,118.223,118.238,118.195,118.2,5266699974.0
2005-11-10 23:00:00,118.193,118.239,118.172,118.211,3269699984.0
2005-11-10 23:15:00,118.203,118.276,118.203,118.271,3193400001.0
2005-11-10 23:30:00,118.238,118.265,118.2,118.22,3882199981.0
2005-11-10 23:45:00,118.242,118.251,118.186,118.194,3471099987.0
2005-11-11 00:00:00,118.187,118.211,118.139,118.167,4100999994.0
2005-11-11 00:15:00,118.18,118.199,118.132,118.171,3394000011.0
2005-11-11 00:30:00,118.178,118.195,118.119,118.125,3558900011.0
2005-11-11 00:45:00,118.132,118.142,118.065,118.088,3150299998.0
2005-11-11 01:00:00,118.095,118.146,118.066,118.114,3442800003.0
2005-11-11 01:15:00,118.113,118.129,117.963,118.035,3238700018.0
2005-11-11 01:30:00,118.013,118.036,117.952,117.959,3135999993.0
2005-11-11 01:45:00,117.975,118.011,117.932,117.989,3585599991.0
2005-11-11 02:00:00,117.998,118.001,117.83,117.838,3285100001.0
2005-11-11 02:15:00,117.841,117.866,117.787,117.832,3460600005.0
2005-11-11 02:30:00,117.833,117.876,117.721,117.732,3939900002.0
2005-11-11 02:45:00,117.729,117.756,117.674,117.727,3210100000.0
2005-11-11 03:00:00,117.727,117.755,117.678,117.741,3196099998.0
2005-11-11 03:15:00,117.769,117.775,117.723,117.757,3152000012.0
2005-11-11 03:30:00,117.734,117.791,117.719,117.757,3417600005.0
2005-11-11 03:45:00,117.76,117.811,117.745,117.769,3209299995.0
2005-11-11 04:00:00,117.775,117.803,117.759,117.779,3751599994.0
2005-11-11 04:15:00,117.772,117.785,117.748,117.765,2957200015.0
2005-11-11 04:30:00,117.755,117.78,117.721,117.736,3729899995.0
2005-11-11 04:45:00,117.757,117.771,117.719,117.745,3667500021.0
2005-11-11 05:00:00,117.76,117.775,117.715,117.762,4155500006.0
2005-11-11 05:15:00,117.748,117.786,117.747,117.776,3841099989.0
2005-11-11 05:30:00,117.778,117.792,117.723,117.732,3524599994.0
2005-11-11 05:45:00,117.739,117.746,117.67,117.695,3413199992.0
2005-11-11 06:00:00,117.688,117.749,117.686,117.714,4121799984.0
2005-11-11 06:15:00,117.727,117.738,117.653,117.669,3653499990.0
2005-11-11 06:30:00,117.665,117.701,117.645,117.666,3868899981.0
2005-11-11 06:45:00,117.658,117.682,117.64,117.682,3759100004.0
2005-11-11 07:00:00,117.682,117.745,117.666,117.73,3408400006.0
2005-11-11 07:15:00,117.727,117.762,117.696,117.749,3480000008.0
2005-11-11 07:30:00,117.747,117.767,117.709,117.735,3688400015.0
2005-11-11 07:45:00,117.745,117.758,117.705,117.717,3284200001.0
2005-11-11 08:00:00,117.723,117.738,117.671,117.671,3376699998.0
2005-11-11 08:15:00,117.673,117.711,117.642,117.661,3529500014.0
2005-11-11 08:30:00,117.649,117.694,117.631,117.65,3840299970.0
2005-11-11 08:45:00,117.66,117.743,117.647,117.726,3739500010.0
2005-11-11 09:00:00,117.72,117.755,117.67,117.735,3794900009.0
2005-11-11 09:15:00,117.735,117.796,117.714,117.753,3599899995.0
2005-11-11 09:30:00,117.764,117.824,117.746,117.784,3287600010.0
2005-11-11 09:45:00,117.78,117.831,117.764,117.8,3070700001.0
2005-11-11 10:00:00,117.795,117.806,117.707,117.777,3655799986.0
2005-11-11 10:15:00,117.772,117.858,117.752,117.858,3972799982.0
2005-11-11 10:30:00,117.863,117.871,117.802,117.855,3449400010.0
2005-11-11 10:45:00,117.84,117.895,117.835,117.867,2997099990.0
2005-11-11 11:00:00,117.872,117.964,117.862,117.945,3571699997.0
2005-11-11 11:15:00,117.942,118.118,117.915,118.105,3260999993.0
2005-11-11 11:30:00,118.105,118.115,118.04,118.066,2883700023.0
2005-11-11 11:45:00,118.074,118.074,118.02,118.022,3883799998.0
2005-11-11 12:00:00,118.025,118.106,118.025,118.068,3485199987.0
2005-11-11 12:15:00,118.073,118.081,118.006,118.026,3269000005.0
2005-11-11 12:30:00,118.017,118.05,117.995,117.997,2799900009.0
2005-11-11 12:45:00,118.003,118.015,117.969,118.015,4127699999.0
2005-11-11 13:00:00,118.047,118.086,118.015,118.044,2508100016.0
2005-11-11 13:15:00,118.04,118.045,117.99,117.995,3115299997.0
2005-11-11 13:30:00,117.999,118.074,117.993,118.043,3549499991.0
2005-11-11 13:45:00,118.057,118.169,118.035,118.156,3426899994.0
2005-11-11 14:00:00,118.16,118.176,118.102,118.107,3169499993.0
2005-11-11 14:15:00,118.113,118.129,118.085,118.087,3810799993.0
2005-11-11 14:30:00,118.07,118.12,118.052,118.102,2874100004.0
2005-11-11 14:45:00,118.105,118.134,118.031,118.031,2745299993.0
2005-11-11 15:00:00,118.025,118.063,117.975,118.045,3043300003.0
2005-11-11 15:15:00,118.04,118.075,117.962,117.962,3441200006.0
2005-11-11 15:30:00,117.967,117.976,117.945,117.97,3472399989.0
2005-11-11 15:45:00,117.985,117.997,117.911,117.945,3048400014.0
2005-11-11 16:00:00,117.95,117.984,117.905,117.932,3277000001.0
2005-11-11 16:15:00,117.948,117.984,117.912,117.984,3010999985.0
2005-11-11 16:30:00,117.995,118.068,117.947,118.035,3150499994.0
2005-11-11 16:45:00,118.032,118.038,117.943,117.991,3168800025.0
2005-11-11 17:00:00,117.991,117.996,117.95,117.983,3295700006.0
2005-11-11 17:15:00,117.979,118.002,117.949,117.991,3561500020.0
2005-11-11 17:30:00,117.994,118.057,117.972,118.013,2923199989.0
2005-11-11 17:45:00,118.007,118.022,117.935,117.945,3425500010.0
2005-11-11 18:00:00,117.941,118.05,117.915,118.02,21308300037.0
2005-11-11 18:15:00,118.01,118.03,117.941,118.02,18996800074.0
2005-11-11 18:30:00,117.985,118.01,117.902,117.902,19080499995.0
2005-11-11 18:45:00,117.897,118.004,117.87,117.97,20543200027.0
2005-11-11 19:00:00,117.975,118.038,117.965,117.997,15020400005.0
2005-11-11 19:15:00,118.002,118.039,117.985,118.015,18433300002.0
2005-11-11 19:30:00,118.014,118.038,117.972,117.995,14413399993.0
2005-11-11 19:45:00,117.998,118.039,117.943,118.001,13461900008.0
2005-11-11 20:00:00,118.002,118.063,117.985,118.034,15233499997.0
2005-11-11 20:15:00,118.035,118.047,117.965,117.97,15588800038.0
2005-11-11 20:30:00,117.975,118.05,117.963,117.997,15046000069.0
2005-11-11 20:45:00,117.987,118.018,117.956,117.99,18839200008.0
2005-11-11 21:00:00,117.971,118.017,117.958,117.994,13617300008.0
2005-11-11 21:15:00,118.004,118.049,117.982,118.017,19024900011.0
2005-11-11 21:30:00,118.03,118.077,117.979,118.011,9400099970.0
2005-11-11 21:45:00,118.012,118.05,117.944,117.986,7379999987.0
2005-11-11 22:00:00,117.979,118.017,117.959,117.988,7735799984.0
2005-11-11 22:15:00,117.982,118.021,117.975,117.998,4916299996.0
2005-11-11 22:30:00,118.005,118.021,117.947,117.95,5822299995.0
2005-11-11 22:45:00,117.961,117.961,117.835,117.848,4902199979.0
2005-11-11 23:00:00,117.856,117.894,117.842,117.863,4301999995.0
2005-11-11 23:15:00,117.874,117.942,117.853,117.904,3388300006.0
2005-11-11 23:30:00,117.917,118.033,117.895,118.006,3528700000.0
2005-11-11 23:45:00,118.009,118.062,117.981,117.987,3823799997.0
2005-11-14 00:00:00,118.005,118.078,117.999,118.059,4037200015.0
2005-11-14 00:15:00,118.065,118.1,118.038,118.074,4163900002.0
2005-11-14 00:30:00,118.072,118.124,118.044,118.08,3552799989.0
2005-11-14 00:45:00,118.095,118.127,118.053,118.082,3912499985.0
2005-11-14 01:00:00,118.075,118.099,117.99,118.02,3868500002.0
2005-11-14 01:15:00,118.018,118.082,118.009,118.076,3310000005.0
2005-11-14 01:30:00,118.083,118.083,117.942,117.964,3813700013.0
2005-11-14 01:45:00,117.973,118.007,117.909,117.913,4057500008.0
2005-11-14 02:00:00,117.92,117.971,117.896,117.95,3644700010.0
2005-11-14 02:15:00,117.959,117.996,117.938,117.972,3136099988.0
2005-11-14 02:30:00,117.98,117.994,117.91,117.957,3827099996.0
2005-11-14 02:45:00,117.947,118.063,117.925,118.037,3154599999.0
2005-11-14 03:00:00,118.024,118.036,117.931,117.956,3294300010.0
2005-11-14 03:15:00,117.972,118.013,117.939,117.976,3871500021.0
2005-11-14 03:30:00,117.962,118.012,117.947,117.97,3691399997.0
2005-11-14 03:45:00,117.97,117.979,117.84,117.855,3372900003.0
2005-11-14 04:00:00,117.858,117.918,117.847,117.887,3779399986.0
2005-11-14 04:15:00,117.882,117.915,117.861,117.899,3244299992.0
2005-11-14 04:30:00,117.884,117.98,117.864,117.959,3377700011.0
2005-11-14 04:45:00,117.965,117.996,117.944,117.963,3364300004.0
2005-11-14 05:00:00,117.96,117.996,117.922,117.964,3398400011.0
2005-11-14 05:15:00,117.951,117.976,117.92,117.956,4191899999.0
2005-11-14 05:30:00,117.965,117.987,117.901,117.916,3277300006.0
2005-11-14 05:45:00,117.912,117.943,117.893,117.912,3459900005.0
2005-11-14 06:00:00,117.925,117.945,117.876,117.914,3800499982.0
2005-11-14 06:15:00,117.91,118.005,117.9,117.992,3814099974.0
2005-11-14 06:30:00,117.998,118.01,117.949,117.973,4016100007.0
2005-11-14 06:45:00,117.969,118.041,117.908,117.946,3233800005.0
2005-11-14 07:00:00,117.94,117.961,117.914,117.939,3513700011.0
2005-11-14 07:15:00,117.932,118.006,117.919,117.99,3359900014.0
2005-11-14 07:30:00,117.977,118.004,117.956,117.989,3224500006.0
2005-11-14 07:45:00,117.988,118.049,117.987,118.03,3907699998.0
2005-11-14 08:00:00,118.032,118.037,117.888,117.888,3259999999.0
2005-11-14 08:15:00,117.903,117.958,117.898,117.919,3931699989.0
2005-11-14 08:30:00,117.923,117.984,117.915,117.949,3711600010.0
2005-11-14 08:45:00,117.947,117.971,117.899,117.95,3359200008.0
2005-11-14 09:00:00,117.952,117.994,117.915,117.991,3511900021.0
2005-11-14 09:15:00,117.993,118.023,117.952,117.958,3154099996.0
2005-11-14 09:30:00,117.96,117.996,117.935,117.945,3351700011.0
2005-11-14 09:45:00,117.952,118.03,117.942,118.02,3062299984.0
2005-11-14 10:00:00,118.02,118.045,117.992,117.998,3437399997.0
2005-11-14 10:15:00,117.994,118.062,117.963,118.022,3563500010.0
2005-11-14 10:30:00,118.024,118.051,117.937,117.945,3589700000.0
2005-11-14 10:45:00,117.953,117.988,117.943,117.984,3382500026.0
2005-11-14 11:00:00,117.992,118.042,117.98,118.015,3546700017.0
2005-11-14 11:15:00,118.01,118.049,117.993,118.024,3044699996.0
2005-11-14 11:30:00,118.031,118.148,118.031,118.135,2651000005.0
2005-11-14 11:45:00,118.136,118.182,118.084,118.158,3431499993.0
2005-11-14 12:00:00,118.16,118.247,118.151,118.229,3828999994.0
2005-11-14 12:15:00,118.25,118.298,118.217,118.252,3350400007.0
2005-11-14 12:30:00,118.247,118.443,118.242,118.432,3257799993.0
2005-11-14 12:45:00,118.443,118.443,118.365,118.386,3495299995.0
2005-11-14 13:00:00,118.382,118.566,118.373,118.56,3478400010.0
2005-11-14 13:15:00,118.557,118.665,118.557,118.565,2369200014.0
2005-11-14 13:30:00,118.568,118.638,118.563,118.627,3924199987.0
2005-11-14 13:45:00,118.63,118.671,118.623,118.645,3294200016.0
2005-11-14 14:00:00,118.659,118.679,118.63,118.649,3396899997.0
2005-11-14 14:15:00,118.646,118.695,118.631,118.674,3492299999.0
2005-11-14 14:30:00,118.668,118.72,118.66,118.72,3152300000.0
2005-11-14 14:45:00,118.717,118.793,118.705,118.752,3023399987.0
2005-11-14 15:00:00,118.753,118.783,118.686,118.701,3200399982.0
2005-11-14 15:15:00,118.697,118.829,118.697,118.825,3428100008.0
2005-11-14 15:30:00,118.825,118.837,118.757,118.81,3414499997.0
2005-11-14 15:45:00,118.808,118.808,118.677,118.712,3175400008.0
2005-11-14 16:00:00,118.724,118.728,118.668,118.718,3014000012.0
2005-11-14 16:15:00,118.725,118.785,118.723,118.758,2798899997.0
2005-11-14 16:30:00,118.751,118.753,118.635,118.645,3773300011.0
2005-11-14 16:45:00,118.643,118.714,118.604,118.703,3855400011.0
2005-11-14 17:00:00,118.701,118.734,118.674,118.707,3516699993.0
2005-11-14 17:15:00,118.709,118.809,118.7,118.805,3241500001.0
2005-11-14 17:30:00,118.794,118.863,118.761,118.857,2914200003.0
2005-11-14 17:45:00,118.852,118.861,118.751,118.805,3232700014.0
2005-11-14 18:00:00,118.798,118.89,118.793,118.88,21800600031.0
2005-11-14 18:15:00,118.87,118.88,118.83,118.86,18915100153.0
2005-11-14 18:30:00,118.832,118.881,118.811,118.868,21818699942.0
2005-11-14 18:45:00,118.869,118.897,118.829,118.876,18975300059.0
2005-11-14 19:00:00,118.871,118.894,118.828,118.858,14344699991.0
2005-11-14 19:15:00,118.865,118.899,118.67,118.849,18757800025.0
2005-11-14 19:30:00,118.844,118.878,118.806,118.808,15030800013.0
2005-11-14 19:45:00,118.805,118.846,118.781,118.79,14068399975.0
2005-11-14 20:00:00,118.784,118.789,118.607,118.648,14295099998.0
2005-11-14 20:15:00,118.645,118.734,118.603,118.689,12688899999.0
2005-11-14 20:30:00,118.685,118.79,118.678,118.758,13865800014.0
2005-11-14 20:45:00,118.753,118.776,118.713,118.74,16568900022.0
2005-11-14 21:00:00,118.75,118.847,118.75,118.771,12673399966.0
2005-11-14 21:15:00,118.768,118.805,118.737,118.777,18144899994.0
2005-11-14 21:30:00,118.784,118.809,118.748,118.76,9886600002.0
2005-11-14 21:45:00,118.758,118.809,118.73,118.732,7333100016.0
2005-11-14 22:00:00,118.73,118.779,118.714,118.731,7404099996.0
2005-11-14 22:15:00,118.736,118.748,118.688,118.69,5480000030.0
2005-11-14 22:30:00,118.706,118.749,118.685,118.71,6552500010.0
2005-11-14 22:45:00,118.739,118.746,118.685,118.695,4527399980.0
2005-11-14 23:00:00,118.729,118.752,118.687,118.72,3614400004.0
2005-11-14 23:15:00,118.727,118.795,118.727,118.772,3551399990.0
2005-11-14 23:30:00,118.763,118.83,118.76,118.797,2942900003.0
2005-11-14 23:45:00,118.802,118.844,118.775,118.779,3595300005.0
2005-11-15 00:00:00,118.771,118.841,118.751,118.784,3906399990.0
2005-11-15 00:15:00,118.795,118.85,118.767,118.811,3630499992.0
2005-11-15 00:30:00,118.82,118.84,118.75,118.804,3077999986.0
2005-11-15 00:45:00,118.837,118.844,118.733,118.737,3433999994.0
2005-11-15 01:00:00,118.74,118.783,118.732,118.748,3455800003.0
2005-11-15 01:15:00,118.757,118.793,118.729,118.751,4024199989.0
2005-11-15 01:30:00,118.727,118.786,118.726,118.75,3423300012.0
2005-11-15 01:45:00,118.75,118.822,118.75,118.79,3797700008.0
2005-11-15 02:00:00,118.797,118.824,118.752,118.76,3677399974.0
2005-11-15 02:15:00,118.775,118.819,118.74,118.807,3029099999.0
2005-11-15 02:30:00,118.8,118.813,118.73,118.76,3472200004.0
2005-11-15 02:45:00,118.75,118.814,118.734,118.8,3842799994.0
2005-11-15 03:00:00,118.78,118.786,118.735,118.736,4213200016.0
2005-11-15 03:15:00,118.74,118.786,118.724,118.748,3319899989.0
2005-11-15 03:30:00,118.724,118.783,118.724,118.752,3465199985.0
2005-11-15 03:45:00,118.767,118.812,118.757,118.769,3471900009.0
2005-11-15 04:00:00,118.77,118.81,118.756,118.783,3910700000.0
2005-11-15 04:15:00,118.81,118.831,118.768,118.789,3449299982.0
2005-11-15 04:30:00,118.802,118.813,118.757,118.77,3013399988.0
2005-11-15 04:45:00,118.774,118.812,118.756,118.784,4002400011.0
2005-11-15 05:00:00,118.794,118.84,118.766,118.817,3671200001.0
2005-11-15 05:15:00,118.803,118.833,118.775,118.81,3530200002.0
2005-11-15 05:30:00,118.83,118.851,118.777,118.779,4106699992.0
2005-11-15 05:45:00,118.773,118.846,118.765,118.826,3614700000.0
2005-11-15 06:00:00,118.835,118.862,118.781,118.805,3594099997.0
2005-11-15 06:15:00,118.808,118.849,118.785,118.814,3635099993.0
2005-11-15 06:30:00,118.808,118.861,118.795,118.83,3223499997.0
2005-11-15 06:45:00,118.82,118.877,118.816,118.825,3373000023.0
2005-11-15 07:00:00,118.822,118.873,118.793,118.82,3024300003.0
2005-11-15 07:15:00,118.82,118.866,118.791,118.823,4222899998.0
2005-11-15 07:30:00,118.83,118.853,118.801,118.851,3800800020.0
2005-11-15 07:45:00,118.828,118.899,118.824,118.882,3298999979.0
2005-11-15 08:00:00,118.882,118.896,118.837,118.858,3756500017.0
2005-11-15 08:15:00,118.863,118.904,118.823,118.881,3259499990.0
2005-11-15 08:30:00,118.861,118.882,118.813,118.82,3653600001.0
2005-11-15 08:45:00,118.821,118.874,118.82,118.864,3654700004.0
2005-11-15 09:00:00,118.858,118.867,118.821,118.821,3596400026.0
2005-11-15 09:15:00,118.815,118.863,118.785,118.833,2921199992.0
2005-11-15 09:30:00,118.83,118.875,118.821,118.836,3477300018.0
2005-11-15 09:45:00,118.829,118.855,118.802,118.833,3318299995.0
2005-11-15 10:00:00,118.83,118.862,118.79,118.813,3320599974.0
2005-11-15 10:15:00,118.813,118.832,118.783,118.814,3935699990.0
2005-11-15 10:30:00,118.815,118.856,118.79,118.842,2785899995.0
2005-11-15 10:45:00,118.854,118.872,118.822,118.859,2653400017.0
2005-11-15 11:00:00,118.866,118.881,118.837,118.857,3825199984.0
2005-11-15 11:15:00,118.85,118.885,118.823,118.848,3035300006.0
2005-11-15 11:30:00,118.854,118.888,118.854,118.875,2967699999.0
2005-11-15 11:45:00,118.885,118.9,118.847,118.85,3456900010.0
2005-11-15 12:00:00,118.855,118.929,118.855,118.911,3295200012.0
2005-11-15 12:15:00,118.922,118.968,118.922,118.958,3309999995.0
2005-11-15 12:30:00,118.959,119.116,118.945,119.072,2864599988.0
2005-11-15 12:45:00,119.075,119.079,118.961,119.055,3660700023.0
2005-11-15 13:00:00,119.049,119.171,119.037,119.168,2811700007.0
2005-11-15 13:15:00,119.164,119.335,119.149,119.318,3141100001.0
2005-11-15 13:30:00,119.314,119.387,119.303,119.346,3848500005.0
2005-11-15 13:45:00,119.348,119.402,119.239,119.261,3818799986.0
2005-11-15 14:00:00,119.272,119.383,119.272,119.345,3128700007.0
2005-11-15 14:15:00,119.343,119.359,119.3,119.318,3380000005.0
2005-11-15 14:30:00,119.311,119.355,119.293,119.314,4000800008.0
2005-11-15 14:45:00,119.323,119.339,119.252,119.252,2747499996.0
2005-11-15 15:00:00,119.242,119.255,119.173,119.213,2552599988.0
2005-11-15 15:15:00,119.22,119.244,119.168,119.172,3679699987.0
2005-11-15 15:30:00,119.183,119.265,119.108,119.108,3036599999.0
2005-11-15 15:45:00,119.096,119.18,119.061,119.164,3391999981.0
2005-11-15 16:00:00,119.168,119.174,119.071,119.122,3562000000.0
2005-11-15 16:15:00,119.119,119.169,119.099,119.149,3372100006.0
2005-11-15 16:30:00,119.151,119.19,119.107,119.109,3036699986.0
2005-11-15 16:45:00,119.111,119.248,119.065,119.211,3153600003.0
2005-11-15 17:00:00,119.219,119.321,119.181,119.315,3125900015.0
2005-11-15 17:15:00,119.31,119.315,119.101,119.113,3200300004.0
2005-11-15 17:30:00,119.112,119.151,119.023,119.125,2923199993.0
2005-11-15 17:45:00,119.125,119.169,119.107,119.143,3355699999.0
2005-11-15 18:00:00,119.138,119.166,118.86,118.93,25173599829.0
2005-11-15 18:15:00,118.92,119.01,118.789,118.99,27918100122.0
2005-11-15 18:30:00,118.77,119.03,118.697,118.763,22154500062.0
2005-11-15 18:45:00,118.773,118.94,118.773,118.908,20217700006.0
2005-11-15 19:00:00,118.911,119.03,118.856,118.904,13190099985.0
2005-11-15 19:15:00,118.903,119.02,118.88,118.985,19051999976.0
2005-11-15 19:30:00,118.981,119.01,118.912,118.918,14801299974.0
2005-11-15 19:45:00,118.912,119.02,118.86,119.002,14262100062.0
2005-11-15 20:00:00,119.009,119.07,118.979,118.989,14378500013.0
2005-11-15 20:15:00,118.987,119.03,118.941,119.02,15949499980.0
2005-11-15 20:30:00,119.01,119.02,118.97,119.004,12860100012.0
2005-11-15 20:45:00,119.005,119.042,118.92,118.94,20190100010.0
2005-11-15 21:00:00,119.069,119.079,119.022,119.04,12953299989.0
2005-11-15 21:15:00,119.04,119.062,118.996,118.997,18216200027.0
2005-11-15 21:30:00,119.0,119.006,118.935,118.945,9340599993.0
2005-11-15 21:45:00,118.947,118.974,118.895,118.92,7387400028.0
2005-11-15 22:00:00,118.921,118.939,118.857,118.857,6507700001.0
2005-11-15 22:15:00,118.861,118.875,118.807,118.828,5521500010.0
2005-11-15 22:30:00,118.832,118.865,118.808,118.815,6090300015.0
2005-11-15 22:45:00,118.819,118.831,118.786,118.794,5057200006.0
2005-11-15 23:00:00,118.798,118.861,118.798,118.842,3493699997.0
2005-11-15 23:15:00,118.84,118.872,118.837,118.858,3412700008.0
2005-11-15 23:30:00,118.869,118.897,118.85,118.851,3498999993.0
2005-11-15 23:45:00,118.855,118.895,118.847,118.885,2686099996.0
2005-11-16 00:00:00,118.893,118.898,118.844,118.862,2829500009.0
2005-11-16 00:15:00,118.853,118.89,118.819,118.881,3725100006.0
2005-11-16 00:30:00,118.875,118.892,118.846,118.871,4305199988.0
2005-11-16 00:45:00,118.86,118.935,118.854,118.895,2705900004.0
2005-11-16 01:00:00,118.89,118.899,118.821,118.843,3609499999.0
2005-11-16 01:15:00,118.845,118.851,118.811,118.817,2850500000.0
2005-11-16 01:30:00,118.806,118.852,118.785,118.84,3072800002.0
2005-11-16 01:45:00,118.842,118.847,118.808,118.808,3984300020.0
2005-11-16 02:00:00,118.82,118.912,118.82,118.885,4085299989.0
2005-11-16 02:15:00,118.886,118.9,118.823,118.836,3275900029.0
2005-11-16 02:30:00,118.849,118.881,118.828,118.877,3432199997.0
2005-11-16 02:45:00,118.876,118.962,118.876,118.933,3859200032.0
2005-11-16 03:00:00,118.933,118.976,118.902,118.902,3653999994.0
2005-11-16 03:15:00,118.92,118.93,118.873,118.882,3084300020.0
2005-11-16 03:30:00,118.873,118.94,118.87,118.936,3148500009.0
2005-11-16 03:45:00,118.932,118.98,118.92,118.945,3597300002.0
2005-11-16 04:00:00,118.958,118.964,118.915,118.943,3449900005.0
2005-11-16 04:15:00,118.943,118.961,118.926,118.955,3437099990.0
2005-11-16 04:30:00,118.95,118.961,118.935,118.959,2999400001.0
2005-11-16 04:45:00,118.965,118.968,118.927,118.945,3038299990.0
2005-11-16 05:00:00,118.947,118.965,118.923,118.965,2673900007.0
2005-11-16 05:15:00,118.958,119.041,118.947,119.035,3836000042.0
2005-11-16 05:30:00,119.033,119.18,119.024,119.18,4300499993.0
2005-11-16 05:45:00,119.198,119.217,119.122,119.172,3395799993.0
2005-11-16 06:00:00,119.158,119.269,119.154,119.238,3283899990.0
2005-11-16 06:15:00,119.243,119.25,119.187,119.199,3012599996.0
2005-11-16 06:30:00,119.197,119.255,119.196,119.243,3432099999.0
2005-11-16 06:45:00,119.237,119.276,119.237,119.256,3352099977.0
2005-11-16 07:00:00,119.253,119.275,119.237,119.272,3713699989.0
2005-11-16 07:15:00,119.28,119.291,119.239,119.258,3092799991.0
2005-11-16 07:30:00,119.251,119.307,119.245,119.307,2929499989.0
2005-11-16 07:45:00,119.306,119.306,119.215,119.222,3365300002.0
2005-11-16 08:00:00,119.221,119.243,119.192,119.22,3425099990.0
2005-11-16 08:15:00,119.225,119.242,119.189,119.225,2963899985.0
2005-11-16 08:30:00,119.23,119.346,119.221,119.332,3496700003.0
2005-11-16 08:45:00,119.331,119.365,119.289,119.302,3412299980.0
2005-11-16 09:00:00,119.306,119.318,119.248,119.283,3641500015.0
2005-11-16 09:15:00,119.281,119.281,119.13,119.163,3363999992.0
2005-11-16 09:30:00,119.167,119.231,119.108,119.219,3326400008.0
2005-11-16 09:45:00,119.22,119.261,119.203,119.235,3175899988.0
2005-11-16 10:00:00,119.234,119.239,119.119,119.154,3867399993.0
2005-11-16 10:15:00,119.157,119.169,119.087,119.1,3579999995.0
2005-11-16 10:30:00,119.104,119.106,119.054,119.095,3293299985.0
2005-11-16 10:45:00,119.111,119.155,119.075,119.129,3733600005.0
2005-11-16 11:00:00,119.135,119.194,119.133,119.185,3965299999.0
2005-11-16 11:15:00,119.18,119.214,119.156,119.156,2918999990.0
2005-11-16 11:30:00,119.16,119.175,119.15,119.158,2821099982.0
2005-11-16 11:45:00,119.164,119.215,119.152,119.172,3639799992.0
2005-11-16 12:00:00,119.17,119.346,119.17,119.336,3661800012.0
2005-11-16 12:15:00,119.343,119.396,119.332,119.37,3578699997.0
2005-11-16 12:30:00,119.373,119.405,119.343,119.39,3255300007.0
2005-11-16 12:45:00,119.403,119.435,119.389,119.435,3784000001.0
2005-11-16 13:00:00,119.437,119.45,119.382,119.398,2757000000.0
2005-11-16 13:15:00,119.399,119.445,119.39,119.443,2838500010.0
2005-11-16 13:30:00,119.445,119.545,119.438,119.522,3789699998.0
2005-11-16 13:45:00,119.517,119.526,119.441,119.473,3426600014.0
2005-11-16 14:00:00,119.478,119.478,119.372,119.387,3180900009.0
2005-11-16 14:15:00,119.393,119.41,119.315,119.41,3581699991.0
2005-11-16 14:30:00,119.413,119.447,119.339,119.344,3079500009.0
2005-11-16 14:45:00,119.339,119.342,119.226,119.298,3171600009.0
2005-11-16 15:00:00,119.3,119.355,119.274,119.348,2894299982.0
2005-11-16 15:15:00,119.345,119.347,119.278,119.285,3541499997.0
2005-11-16 15:30:00,119.292,119.368,119.15,119.23,3178199995.0
2005-11-16 15:45:00,119.228,119.282,119.178,119.244,3601200023.0
2005-11-16 16:00:00,119.258,119.499,119.258,119.437,3619799996.0
2005-11-16 16:15:00,119.437,119.447,119.332,119.339,2977000007.0
2005-11-16 16:30:00,119.347,119.43,119.336,119.402,3579499991.0
2005-11-16 16:45:00,119.417,119.44,119.328,119.398,3439299980.0
2005-11-16 17:00:00,119.393,119.402,119.232,119.248,2851200001.0
2005-11-16 17:15:00,119.232,119.319,119.176,119.27,3214100027.0
2005-11-16 17:30:00,119.26,119.329,119.226,119.325,3566199984.0
2005-11-16 17:45:00,119.32,119.418,119.32,119.329,3151700004.0
2005-11-16 18:00:00,119.323,119.356,119.083,119.11,22548100083.0
2005-11-16 18:15:00,119.1,119.11,118.95,118.96,23590699955.0
2005-11-16 18:30:00,118.956,118.968,118.86,118.929,23443100040.0
2005-11-16 18:45:00,118.931,119.161,118.931,119.153,21268599942.0
2005-11-16 19:00:00,119.152,119.158,118.92,119.092,13745500014.0
2005-11-16 19:15:00,118.99,119.048,118.938,118.953,17695199997.0
2005-11-16 19:30:00,118.949,118.994,118.902,118.988,14665600009.0
2005-11-16 19:45:00,118.995,118.998,118.915,118.964,14637799957.0
2005-11-16 20:00:00,118.965,118.97,118.9,118.955,16784800024.0
2005-11-16 20:15:00,118.959,119.09,118.959,119.05,17141099962.0
2005-11-16 20:30:00,119.07,119.08,118.962,118.966,17547699974.0
2005-11-16 20:45:00,118.965,119.09,118.957,119.08,18154800018.0
2005-11-16 21:00:00,119.07,119.08,118.95,119.027,12492600018.0
2005-11-16 21:15:00,119.026,119.071,118.983,119.048,18152300020.0
2005-11-16 21:30:00,119.053,119.074,119.023,119.064,8630499994.0
2005-11-16 21:45:00,119.065,119.105,119.055,119.06,7024099976.0
2005-11-16 22:00:00,119.058,119.075,119.02,119.055,7078399993.0
2005-11-16 22:15:00,119.06,119.098,119.053,119.053,5410000005.0
2005-11-16 22:30:00,119.063,119.093,119.052,119.089,5482899996.0
2005-11-16 22:45:00,119.092,119.108,119.05,119.075,4782899999.0
2005-11-16 23:00:00,119.078,119.134,119.068,119.1,3524999992.0
2005-11-16 23:15:00,119.098,119.111,119.068,119.098,3197500009.0
2005-11-16 23:30:00,119.101,119.151,119.073,119.138,2733400017.0
2005-11-16 23:45:00,119.143,119.192,119.115,119.165,2951099999.0
2005-11-17 00:00:00,119.166,119.229,119.121,119.214,3615099989.0
2005-11-17 00:15:00,119.2,119.244,119.136,119.145,3328500016.0
2005-11-17 00:30:00,119.145,119.17,119.135,119.138,4298200001.0
2005-11-17 00:45:00,119.145,119.181,119.138,119.151,2662700013.0
2005-11-17 01:00:00,119.15,119.219,119.149,119.215,2811600008.0
2005-11-17 01:15:00,119.225,119.257,119.215,119.253,3088200005.0
2005-11-17 01:30:00,119.245,119.263,119.192,119.239,2958800010.0
2005-11-17 01:45:00,119.234,119.234,119.088,119.1,3055100004.0
2005-11-17 02:00:00,119.102,119.109,118.95,119.0,3832999998.0
2005-11-17 02:15:00,118.995,119.018,118.773,118.8,3283600004.0
2005-11-17 02:30:00,118.802,118.94,118.77,118.94,3815600011.0
2005-11-17 02:45:00,118.935,119.012,118.91,119.012,3373799995.0
2005-11-17 03:00:00,119.013,119.051,118.946,119.02,3967900000.0
2005-11-17 03:15:00,119.023,119.078,118.982,119.078,3442299993.0
2005-11-17 03:30:00,119.08,119.095,119.041,119.063,3114899990.0
2005-11-17 03:45:00,119.068,119.072,118.998,119.015,2606399995.0
2005-11-17 04:00:00,119.015,119.055,118.998,119.043,3219699988.0
2005-11-17 04:15:00,119.043,119.074,119.015,119.074,3117500001.0
2005-11-17 04:30:00,119.077,119.108,119.042,119.061,3031400006.0
2005-11-17 04:45:00,119.067,119.135,119.057,119.115,3009700012.0
2005-11-17 05:00:00,119.118,119.132,119.088,119.107,2850799984.0
2005-11-17 05:15:00,119.099,119.119,118.911,118.911,3713000005.0
2005-11-17 05:30:00,118.905,119.017,118.822,118.985,3586500003.0
2005-11-17 05:45:00,118.974,118.974,118.891,118.933,3295000000.0
2005-11-17 06:00:00,118.93,118.959,118.742,118.873,3398299993.0
2005-11-17 06:15:00,118.882,118.93,118.863,118.912,3049900020.0
2005-11-17 06:30:00,118.913,118.92,118.785,118.789,3286599985.0
2005-11-17 06:45:00,118.792,118.858,118.742,118.793,3103199998.0
2005-11-17 07:00:00,118.791,118.857,118.791,118.824,3298200011.0
2005-11-17 07:15:00,118.825,118.926,118.803,118.849,3326700014.0
2005-11-17 07:30:00,118.845,118.895,118.839,118.871,3190400003.0
2005-11-17 07:45:00,118.87,118.946,118.852,118.9,3184300006.0
2005-11-17 08:00:00,118.892,118.949,118.864,118.9,3524499997.0
2005-11-17 08:15:00,118.902,118.916,118.878,118.898,3114399995.0
2005-11-17 08:30:00,118.898,118.956,118.89,118.938,3586800004.0
2005-11-17 08:45:00,118.938,118.945,118.878,118.887,3164499982.0
2005-11-17 09:00:00,118.89,118.892,118.793,118.85,3522899989.0
2005-11-17 09:15:00,118.852,118.918,118.838,118.899,3236099988.0
2005-11-17 09:30:00,118.907,118.989,118.877,118.973,3537099999.0
2005-11-17 09:45:00,118.972,118.983,118.923,118.983,3194799988.0
2005-11-17 10:00:00,118.993,119.06,118.883,118.904,3739899994.0
2005-11-17 10:15:00,118.9,118.919,118.822,118.84,3850700001.0
2005-11-17 10:30:00,118.842,118.842,118.661,118.683,3758299999.0
2005-11-17 10:45:00,118.697,118.717,118.512,118.635,3194000009.0
2005-11-17 11:00:00,118.639,118.639,118.557,118.585,3456799993.0
2005-11-17 11:15:00,118.582,118.645,118.481,118.567,3042100001.0
2005-11-17 11:30:00,118.573,118.767,118.573,118.665,2842500003.0
2005-11-17 11:45:00,118.68,118.758,118.653,118.676,4058699993.0
2005-11-17 12:00:00,118.687,118.931,118.687,118.897,3236000004.0
2005-11-17 12:15:00,118.907,118.909,118.777,118.844,2958100008.0
2005-11-17 12:30:00,118.86,118.877,118.81,118.824,2518300014.0
2005-11-17 12:45:00,118.839,118.871,118.777,118.795,4055800011.0
2005-11-17 13:00:00,118.797,118.816,118.747,118.767,2754099989.0
2005-11-17 13:15:00,118.77,118.775,118.733,118.747,2898999980.0
2005-11-17 13:30:00,118.748,118.846,118.731,118.738,3112500005.0
2005-11-17 13:45:00,118.738,118.805,118.726,118.766,3645899988.0
2005-11-17 14:00:00,118.77,118.788,118.685,118.692,3166499990.0
2005-11-17 14:15:00,118.696,118.723,118.657,118.723,3267699995.0
2005-11-17 14:30:00,118.707,118.76,118.654,118.662,3054599999.0
2005-11-17 14:45:00,118.666,118.708,118.662,118.699,2546800007.0
2005-11-17 15:00:00,118.702,118.798,118.7,118.74,2880800005.0
2005-11-17 15:15:00,118.73,118.844,118.729,118.825,3626899994.0
2005-11-17 15:30:00,118.813,118.828,118.736,118.778,3075200000.0
2005-11-17 15:45:00,118.776,118.869,118.748,118.848,3643600016.0
2005-11-17 16:00:00,118.859,118.925,118.826,118.892,2947600010.0
2005-11-17 16:15:00,118.897,118.904,118.802,118.802,3021399989.0
2005-11-17 16:30:00,118.796,118.841,118.752,118.755,3757000000.0
2005-11-17 16:45:00,118.764,118.813,118.675,118.733,2914999980.0
2005-11-17 17:00:00,118.73,118.73,118.658,118.696,3565099989.0
2005-11-17 17:15:00,118.683,118.791,118.662,118.757,3047599985.0
2005-11-17 17:30:00,118.759,118.789,118.75,118.785,3228800003.0
2005-11-17 17:45:00,118.777,118.778,118.657,118.659,3252000005.0
2005-11-17 18:00:00,118.646,118.84,118.644,118.72,19237499855.0
2005-11-17 18:15:00,118.74,118.763,118.67,118.75,20051899926.0
2005-11-17 18:30:00,118.759,118.794,118.74,118.78,20499999980.0
2005-11-17 18:45:00,118.773,118.855,118.757,118.806,19397300052.0
2005-11-17 19:00:00,118.794,118.829,118.708,118.709,12698600002.0
2005-11-17 19:15:00,118.711,118.743,118.55,118.735,18795400024.0
2005-11-17 19:30:00,118.733,118.745,118.683,118.695,14968000003.0
2005-11-17 19:45:00,118.693,118.738,118.662,118.725,14401600006.0
2005-11-17 20:00:00,118.725,118.725,118.644,118.655,15922199961.0
2005-11-17 20:15:00,118.655,118.657,118.532,118.65,17101100025.0
2005-11-17 20:30:00,118.67,118.69,118.453,118.521,18170200030.0
2005-11-17 20:45:00,118.527,118.64,118.502,118.64,18424300032.0
2005-11-17 21:00:00,118.515,118.573,118.471,118.531,14304500029.0
2005-11-17 21:15:00,118.526,118.666,118.507,118.634,18273200000.0
2005-11-17 21:30:00,118.643,118.691,118.63,118.654,8482499999.0
2005-11-17 21:45:00,118.657,118.675,118.606,118.636,6419799993.0
2005-11-17 22:00:00,118.642,118.719,118.642,118.713,6990800009.0
2005-11-17 22:15:00,118.72,118.739,118.673,118.708,5605100000.0
2005-11-17 22:30:00,118.72,118.725,118.667,118.704,5914200021.0
2005-11-17 22:45:00,118.718,118.733,118.679,118.685,5251099973.0
2005-11-17 23:00:00,118.688,118.715,118.687,118.703,3511500004.0
2005-11-17 23:15:00,118.697,118.705,118.676,118.69,3184400000.0
2005-11-17 23:30:00,118.689,118.698,118.671,118.68,2772399970.0
2005-11-17 23:45:00,118.687,118.829,118.675,118.785,3272600008.0
2005-11-18 00:00:00,118.798,118.846,118.773,118.809,4016799986.0
2005-11-18 00:15:00,118.817,118.91,118.806,118.881,4008400006.0
2005-11-18 00:30:00,118.812,118.892,118.812,118.831,3236500030.0
2005-11-18 00:45:00,118.833,118.842,118.771,118.788,2292900010.0
2005-11-18 01:00:00,118.795,118.797,118.718,118.725,3010600002.0
2005-11-18 01:15:00,118.736,118.756,118.703,118.737,3281899994.0
2005-11-18 01:30:00,118.723,118.74,118.681,118.735,3163299955.0
2005-11-18 01:45:00,118.735,118.827,118.714,118.8,3406699991.0
2005-11-18 02:00:00,118.805,118.82,118.715,118.755,3422800008.0
2005-11-18 02:15:00,118.764,118.802,118.718,118.779,3236299991.0
2005-11-18 02:30:00,118.785,118.859,118.76,118.859,3568800036.0
2005-11-18 02:45:00,118.865,118.9,118.847,118.854,3935800013.0
2005-11-18 03:00:00,118.849,118.858,118.818,118.823,3094599997.0
2005-11-18 03:15:00,118.826,118.858,118.798,118.8,3262900016.0
2005-11-18 03:30:00,118.785,118.847,118.785,118.845,3504700022.0
2005-11-18 03:45:00,118.845,118.942,118.832,118.888,3407399996.0
2005-11-18 04:00:00,118.896,118.942,118.873,118.942,3665400015.0
2005-11-18 04:15:00,118.941,118.971,118.925,118.963,3354300008.0
2005-11-18 04:30:00,118.962,118.991,118.927,118.96,3049700009.0
2005-11-18 04:45:00,118.964,119.053,118.926,119.045,3192399995.0
2005-11-18 05:00:00,119.042,119.105,119.025,119.055,3009500011.0
2005-11-18 05:15:00,119.05,119.095,119.039,119.093,3362200029.0
2005-11-18 05:30:00,119.107,119.133,119.078,119.1,2906900007.0
2005-11-18 05:45:00,119.102,119.11,119.059,119.059,3486800015.0
2005-11-18 06:00:00,119.047,119.124,119.025,119.069,3454800016.0
2005-11-18 06:15:00,119.065,119.065,118.988,119.008,3486899989.0
2005-11-18 06:30:00,119.008,119.024,118.964,119.007,3365199994.0
2005-11-18 06:45:00,119.002,119.04,118.987,119.025,3098199999.0
2005-11-18 07:00:00,119.018,119.032,118.944,118.999,3390500012.0
2005-11-18 07:15:00,119.008,119.012,118.935,118.983,2928900014.0
2005-11-18 07:30:00,118.979,118.992,118.946,118.959,2842399995.0
2005-11-18 07:45:00,118.962,119.002,118.917,118.968,3284000024.0
2005-11-18 08:00:00,118.972,119.064,118.965,119.043,3972800011.0
2005-11-18 08:15:00,119.046,119.067,119.005,119.059,3293699992.0
2005-11-18 08:30:00,119.052,119.126,119.046,119.097,3326299990.0
2005-11-18 08:45:00,119.099,119.143,119.074,119.112,3624400004.0
2005-11-18 09:00:00,119.118,119.14,119.049,119.059,3495500010.0
2005-11-18 09:15:00,119.055,119.14,119.032,119.108,3052600006.0
2005-11-18 09:30:00,119.11,119.15,119.104,119.144,3060300005.0
2005-11-18 09:45:00,119.147,119.259,119.139,119.212,3103899985.0
2005-11-18 10:00:00,119.203,119.317,119.203,119.266,3101799997.0
2005-11-18 10:15:00,119.269,119.369,119.253,119.328,3351499995.0
2005-11-18 10:30:00,119.328,119.343,119.248,119.265,2640899992.0
2005-11-18 10:45:00,119.266,119.284,119.188,119.217,3316799996.0
2005-11-18 11:00:00,119.223,119.279,119.213,119.265,3433599991.0
2005-11-18 11:15:00,119.26,119.321,119.253,119.299,2883099983.0
2005-11-18 11:30:00,119.3,119.314,119.256,119.305,2674900010.0
2005-11-18 11:45:00,119.314,119.348,119.281,119.299,3278500020.0
2005-11-18 12:00:00,119.292,119.292,119.15,119.165,3620500007.0
2005-11-18 12:15:00,119.185,119.228,119.163,119.19,3120800000.0
2005-11-18 12:30:00,119.189,119.208,119.076,119.101,3033599997.0
2005-11-18 12:45:00,119.118,119.125,119.068,119.103,3406999996.0
2005-11-18 13:00:00,119.103,119.132,119.072,119.092,3107300004.0
2005-11-18 13:15:00,119.092,119.251,119.092,119.251,3325899987.0
2005-11-18 13:30:00,119.254,119.272,119.211,119.22,3295100015.0
2005-11-18 13:45:00,119.22,119.225,119.128,119.159,3518800018.0
2005-11-18 14:00:00,119.156,119.172,119.133,119.15,3069599994.0
2005-11-18 14:15:00,119.155,119.174,119.143,119.173,3141300016.0
2005-11-18 14:30:00,119.165,119.175,119.087,119.1,2978200017.0
2005-11-18 14:45:00,119.099,119.163,119.083,119.15,3159200008.0
2005-11-18 15:00:00,119.145,119.244,119.13,119.23,2818999997.0
2005-11-18 15:15:00,119.215,119.278,119.215,119.24,3924599985.0
2005-11-18 15:30:00,119.245,119.261,119.194,119.251,3310200003.0
2005-11-18 15:45:00,119.252,119.254,119.057,119.184,3362299997.0
2005-11-18 16:00:00,119.188,119.197,119.003,119.138,3135300004.0
2005-11-18 16:15:00,119.145,119.203,118.999,119.053,3798800004.0
2005-11-18 16:30:00,119.05,119.09,118.863,118.884,3648700019.0
2005-11-18 16:45:00,118.878,118.969,118.865,118.933,3924799983.0
2005-11-18 17:00:00,118.941,119.181,118.913,119.169,3896700011.0
2005-11-18 17:15:00,119.149,119.266,119.126,119.198,3028299995.0
2005-11-18 17:30:00,119.193,119.225,119.169,119.197,3009599984.0
2005-11-18 17:45:00,119.192,119.309,119.185,119.309,3394199990.0
2005-11-18 18:00:00,119.311,119.319,119.13,119.16,25903800000.0
2005-11-18 18:15:00,119.15,119.223,119.15,119.2,25498000188.0
2005-11-18 18:30:00,119.14,119.26,119.117,119.118,22783400063.0
2005-11-18 18:45:00,119.115,119.2,119.031,119.2,19494100010.0
2005-11-18 19:00:00,119.195,119.195,119.11,119.135,15439500005.0
2005-11-18 19:15:00,119.138,119.182,119.128,119.182,16483500016.0
2005-11-18 19:30:00,119.183,119.289,119.165,119.285,15353800006.0
2005-11-18 19:45:00,119.285,119.285,119.159,119.233,13562999982.0
2005-11-18 20:00:00,119.239,119.25,119.11,119.123,14279599969.0
2005-11-18 20:15:00,119.128,119.149,119.053,119.06,15264999992.0
2005-11-18 20:30:00,119.13,119.19,119.039,119.115,12018699985.0
2005-11-18 20:45:00,119.115,119.17,119.073,119.17,17489400037.0
2005-11-18 21:00:00,119.16,119.17,119.083,119.119,13087899988.0
2005-11-18 21:15:00,119.117,119.142,119.105,119.107,18347599967.0
2005-11-18 21:30:00,119.11,119.204,119.107,119.178,9645600007.0
2005-11-18 21:45:00,119.173,119.173,119.099,119.157,7831899979.0
2005-11-18 22:00:00,119.159,119.191,119.113,119.113,7793699997.0
2005-11-18 22:15:00,119.121,119.137,119.103,119.103,5122600001.0
2005-11-18 22:30:00,119.112,119.172,119.112,119.133,6398400010.0
2005-11-18 22:45:00,119.132,119.132,119.08,119.095,5418399999.0
2005-11-18 23:00:00,119.098,119.122,119.07,119.09,2910099999.0
2005-11-18 23:15:00,119.087,119.101,119.052,119.07,3434699988.0
2005-11-18 23:30:00,119.066,119.113,119.019,119.063,3453100011.0
2005-11-18 23:45:00,119.066,119.112,119.056,119.066,3245700014.0
2005-11-21 00:00:00,119.072,119.183,119.065,119.13,3359500012.0
2005-11-21 00:15:00,119.142,119.166,119.123,119.145,3151399995.0
2005-11-21 00:30:00,119.145,119.145,119.105,119.118,3295999998.0
2005-11-21 00:45:00,119.125,119.128,119.115,119.125,2873600001.0
2005-11-21 01:00:00,119.135,119.161,119.092,119.12,3476300014.0
2005-11-21 01:15:00,119.127,119.146,119.06,119.079,2797699987.0
2005-11-21 01:30:00,119.052,119.066,119.032,119.048,3043900019.0
2005-11-21 01:45:00,119.055,119.178,119.037,119.149,3293400008.0
2005-11-21 02:00:00,119.15,119.181,119.114,119.149,3517999988.0
2005-11-21 02:15:00,119.153,119.259,119.148,119.231,3321999980.0
2005-11-21 02:30:00,119.237,119.307,119.22,119.305,3519299993.0
2005-11-21 02:45:00,119.298,119.306,119.242,119.242,3295099998.0
2005-11-21 03:00:00,119.239,119.265,119.217,119.245,3393399985.0
2005-11-21 03:15:00,119.255,119.265,119.199,119.23,3386699995.0
2005-11-21 03:30:00,119.225,119.282,119.185,119.266,3257400005.0
2005-11-21 03:45:00,119.263,119.33,119.237,119.305,3161099994.0
2005-11-21 04:00:00,119.303,119.311,119.252,119.273,3415500000.0
2005-11-21 04:15:00,119.273,119.281,119.249,119.281,3288100002.0
2005-11-21 04:30:00,119.28,119.287,119.24,119.25,3059500003.0
2005-11-21 04:45:00,119.257,119.295,119.249,119.263,2957699978.0
2005-11-21 05:00:00,119.265,119.28,119.23,119.234,2675399995.0
2005-11-21 05:15:00,119.226,119.252,119.22,119.24,3639800026.0
2005-11-21 05:30:00,119.245,119.255,119.23,119.24,3694700008.0
2005-11-21 05:45:00,119.245,119.263,119.231,119.255,2939200016.0
2005-11-21 06:00:00,119.25,119.285,119.24,119.26,2525900014.0
2005-11-21 06:15:00,119.263,119.297,119.234,119.29,3208000022.0
2005-11-21 06:30:00,119.292,119.308,119.264,119.264,3548800009.0
2005-11-21 06:45:00,119.254,119.283,119.251,119.283,3023000016.0
2005-11-21 07:00:00,119.281,119.309,119.259,119.272,3079000016.0
2005-11-21 07:15:00,119.275,119.28,119.259,119.267,2838099996.0
2005-11-21 07:30:00,119.26,119.316,119.257,119.305,2955200001.0
2005-11-21 07:45:00,119.3,119.333,119.292,119.331,3194300009.0
2005-11-21 08:00:00,119.34,119.399,119.327,119.389,3149199998.0
2005-11-21 08:15:00,119.393,119.44,119.35,119.356,3764599996.0
2005-11-21 08:30:00,119.35,119.36,119.264,119.289,3940799974.0
2005-11-21 08:45:00,119.287,119.308,119.243,119.25,3309499994.0
2005-11-21 09:00:00,119.255,119.258,119.213,119.247,2936099983.0
2005-11-21 09:15:00,119.248,119.311,119.234,119.298,3850700025.0
2005-11-21 09:30:00,119.302,119.305,119.214,119.217,3076600020.0
2005-11-21 09:45:00,119.228,119.317,119.228,119.252,2995999996.0
2005-11-21 10:00:00,119.253,119.28,119.202,119.202,3340399995.0
2005-11-21 10:15:00,119.198,119.2,118.999,119.012,4091200007.0
2005-11-21 10:30:00,119.02,119.066,118.874,118.93,3267999997.0
2005-11-21 10:45:00,118.938,118.997,118.919,118.946,3483300008.0
2005-11-21 11:00:00,118.952,118.952,118.743,118.823,3688299995.0
2005-11-21 11:15:00,118.822,118.833,118.736,118.817,2919199980.0
2005-11-21 11:30:00,118.822,118.934,118.788,118.853,2874000009.0
2005-11-21 11:45:00,118.86,118.86,118.75,118.776,3540099994.0
2005-11-21 12:00:00,118.78,118.895,118.778,118.888,3253299984.0
2005-11-21 12:15:00,118.893,118.897,118.86,118.88,3345500000.0
2005-11-21 12:30:00,118.883,118.939,118.835,118.835,2828799996.0
2005-11-21 12:45:00,118.847,118.915,118.809,118.824,3321299993.0
2005-11-21 13:00:00,118.828,118.845,118.774,118.789,2479600004.0
2005-11-21 13:15:00,118.792,118.888,118.792,118.872,2873700011.0
2005-11-21 13:30:00,118.872,118.893,118.811,118.89,3250599995.0
2005-11-21 13:45:00,118.89,118.939,118.874,118.916,4188000019.0
2005-11-21 14:00:00,118.93,118.935,118.822,118.83,3437799998.0
2005-11-21 14:15:00,118.833,118.909,118.815,118.907,3866399991.0
2005-11-21 14:30:00,118.905,118.922,118.877,118.914,3331600010.0
2005-11-21 14:45:00,118.91,118.923,118.88,118.884,2383099991.0
2005-11-21 15:00:00,118.877,118.882,118.826,118.856,2761200003.0
2005-11-21 15:15:00,118.847,118.948,118.815,118.906,3482899990.0
2005-11-21 15:30:00,118.895,118.895,118.808,118.828,3202199980.0
2005-11-21 15:45:00,118.833,118.835,118.707,118.719,3960400000.0
2005-11-21 16:00:00,118.723,118.724,118.553,118.556,2966100001.0
2005-11-21 16:15:00,118.565,118.683,118.534,118.564,3392499994.0
2005-11-21 16:30:00,118.565,118.608,118.535,118.588,3021600001.0
2005-11-21 16:45:00,118.6,118.631,118.582,118.608,2716599992.0
2005-11-21 17:00:00,118.61,118.838,118.542,118.786,3280800003.0
2005-11-21 17:15:00,118.777,118.815,118.64,118.683,2907699993.0
2005-11-21 17:30:00,118.685,118.819,118.681,118.797,3496400013.0
2005-11-21 17:45:00,118.785,118.84,118.65,118.678,3561200010.0
2005-11-21 18:00:00,118.663,119.05,118.655,119.03,18894000078.0
2005-11-21 18:15:00,119.02,119.05,118.95,118.95,23174199965.0
2005-11-21 18:30:00,118.975,119.05,118.96,119.018,18692000036.0
2005-11-21 18:45:00,119.018,119.076,119.006,119.025,20184600024.0
2005-11-21 19:00:00,119.02,119.049,118.941,119.02,12682400032.0
2005-11-21 19:15:00,119.019,119.035,118.948,118.948,18830799966.0
2005-11-21 19:30:00,118.942,118.976,118.938,118.962,15557900050.0
2005-11-21 19:45:00,118.962,119.092,118.944,119.085,14189999969.0
2005-11-21 20:00:00,119.086,119.09,118.973,119.003,13030600046.0
2005-11-21 20:15:00,119.003,119.052,118.985,119.02,15664899978.0
2005-11-21 20:30:00,119.01,119.048,118.92,119.037,12685799985.0
2005-11-21 20:45:00,119.035,119.042,118.87,118.88,19317499965.0
2005-11-21 21:00:00,119.009,119.009,118.909,118.96,12970699979.0
2005-11-21 21:15:00,118.96,118.996,118.905,118.994,17937200022.0
2005-11-21 21:30:00,119.0,119.005,118.831,118.831,9445200031.0
2005-11-21 21:45:00,118.828,118.896,118.825,118.88,7592599986.0
2005-11-21 22:00:00,118.882,118.92,118.822,118.835,6787099998.0
2005-11-21 22:15:00,118.842,118.925,118.841,118.913,4946100006.0
2005-11-21 22:30:00,118.92,118.936,118.887,118.907,5363700036.0
2005-11-21 22:45:00,118.917,118.932,118.889,118.895,5239499995.0
2005-11-21 23:00:00,118.892,118.957,118.892,118.94,3212900000.0
2005-11-21 23:15:00,118.938,118.972,118.925,118.95,3206699986.0
2005-11-21 23:30:00,118.95,119.005,118.946,118.99,3185700004.0
2005-11-21 23:45:00,118.995,119.045,118.982,119.015,3036899995.0
2005-11-22 00:00:00,119.029,119.074,119.019,119.02,3863700001.0
2005-11-22 00:15:00,119.038,119.064,118.996,119.03,3868900009.0
2005-11-22 00:30:00,119.023,119.04,118.955,118.987,3171699989.0
2005-11-22 00:45:00,118.993,119.039,118.982,119.033,2756499993.0
2005-11-22 01:00:00,119.03,119.072,119.013,119.052,3139300004.0
2005-11-22 01:15:00,119.069,119.085,119.058,119.085,2700899999.0
2005-11-22 01:30:00,119.083,119.115,119.049,119.05,3449600003.0
2005-11-22 01:45:00,119.04,119.102,119.025,119.085,3427400009.0
2005-11-22 02:00:00,119.087,119.087,118.961,118.978,3262699976.0
2005-11-22 02:15:00,118.975,119.043,118.966,119.021,3181899988.0
2005-11-22 02:30:00,119.03,119.053,118.987,119.023,3789899984.0
2005-11-22 02:45:00,119.023,119.061,119.014,119.03,4042600002.0
2005-11-22 03:00:00,119.027,119.118,119.003,119.098,3477700011.0
2005-11-22 03:15:00,119.097,119.113,119.048,119.05,3041600013.0
2005-11-22 03:30:00,119.034,119.125,119.034,119.102,2976099988.0
2005-11-22 03:45:00,119.098,119.13,119.071,119.107,2989399998.0
2005-11-22 04:00:00,119.112,119.162,119.093,119.152,3650700004.0
2005-11-22 04:15:00,119.146,119.16,119.056,119.056,3248300003.0
2005-11-22 04:30:00,119.053,119.072,119.008,119.048,3520799973.0
2005-11-22 04:45:00,119.054,119.078,119.039,119.069,2721200009.0
2005-11-22 05:00:00,119.077,119.085,119.061,119.075,2512699977.0
2005-11-22 05:15:00,119.068,119.088,119.059,119.08,3243699993.0
2005-11-22 05:30:00,119.083,119.113,119.068,119.107,3428800005.0
2005-11-22 05:45:00,119.115,119.132,119.098,119.127,3482699997.0
2005-11-22 06:00:00,119.122,119.133,119.1,119.101,3576599998.0
2005-11-22 06:15:00,119.1,119.119,119.06,119.06,3555899996.0
2005-11-22 06:30:00,119.065,119.085,119.06,119.08,2888700011.0
2005-11-22 06:45:00,119.076,119.114,119.074,119.095,2704700003.0
2005-11-22 07:00:00,119.084,119.122,119.065,119.104,3189800007.0
2005-11-22 07:15:00,119.107,119.123,119.082,119.115,3371499993.0
2005-11-22 07:30:00,119.108,119.124,119.092,119.115,2659699999.0
2005-11-22 07:45:00,119.11,119.158,119.1,119.158,2802599985.0
2005-11-22 08:00:00,119.149,119.192,119.12,119.12,3004000017.0
2005-11-22 08:15:00,119.121,119.121,119.056,119.083,3219500003.0
2005-11-22 08:30:00,119.081,119.103,119.07,119.098,3226499983.0
2005-11-22 08:45:00,119.093,119.1,119.063,119.09,3258400011.0
2005-11-22 09:00:00,119.095,119.103,119.005,119.045,3334700021.0
2005-11-22 09:15:00,119.043,119.055,119.019,119.048,2997200001.0
2005-11-22 09:30:00,119.05,119.104,119.034,119.069,2955400017.0
2005-11-22 09:45:00,119.063,119.063,119.002,119.017,2856300008.0
2005-11-22 10:00:00,119.024,119.136,119.012,119.12,3785299992.0
2005-11-22 10:15:00,119.112,119.112,119.041,119.096,3645200020.0
2005-11-22 10:30:00,119.102,119.267,119.084,119.255,3159800023.0
2005-11-22 10:45:00,119.263,119.27,119.17,119.195,3144900024.0
2005-11-22 11:00:00,119.206,119.263,119.147,119.263,3318500000.0
2005-11-22 11:15:00,119.256,119.273,119.206,119.222,3159499995.0
2005-11-22 11:30:00,119.228,119.34,119.221,119.3,3237100029.0
2005-11-22 11:45:00,119.312,119.338,119.302,119.31,3903700008.0
2005-11-22 12:00:00,119.31,119.322,119.246,119.248,3491699994.0
2005-11-22 12:15:00,119.257,119.271,119.204,119.204,3003999995.0
2005-11-22 12:30:00,119.204,119.213,119.145,119.163,2736799979.0
2005-11-22 12:45:00,119.175,119.265,119.168,119.215,3545599999.0
2005-11-22 13:00:00,119.215,119.231,119.195,119.221,2929000001.0
2005-11-22 13:15:00,119.22,119.293,119.207,119.293,3087800010.0
2005-11-22 13:30:00,119.295,119.318,119.237,119.295,3923700012.0
2005-11-22 13:45:00,119.29,119.324,119.255,119.308,3481800007.0
2005-11-22 14:00:00,119.31,119.352,119.268,119.312,3030300012.0
2005-11-22 14:15:00,119.314,119.413,119.298,119.413,3070599995.0
2005-11-22 14:30:00,119.409,119.416,119.308,119.312,3029500002.0
2005-11-22 14:45:00,119.319,119.338,119.28,119.304,2009699999.0
2005-11-22 15:00:00,119.307,119.393,119.29,119.393,2816699991.0
2005-11-22 15:15:00,119.386,119.43,119.371,119.42,3240199999.0
2005-11-22 15:30:00,119.425,119.498,119.39,119.418,2903400001.0
2005-11-22 15:45:00,119.421,119.453,119.345,119.396,3132999994.0
2005-11-22 16:00:00,119.409,119.421,119.349,119.349,2509199992.0
2005-11-22 16:15:00,119.344,119.43,119.337,119.34,3112500003.0
2005-11-22 16:30:00,119.315,119.34,119.285,119.34,3297999986.0
2005-11-22 16:45:00,119.343,119.394,119.284,119.394,3337400006.0
2005-11-22 17:00:00,119.391,119.4,119.162,119.206,3718999988.0
2005-11-22 17:15:00,119.215,119.223,119.12,119.205,3149199996.0
2005-11-22 17:30:00,119.208,119.223,119.133,119.139,2851200000.0
2005-11-22 17:45:00,119.116,119.219,119.05,119.215,3129600009.0
2005-11-22 18:00:00,119.196,119.29,119.105,119.2,28718900236.0
2005-11-22 18:15:00,119.21,119.24,119.145,119.21,22453200078.0
2005-11-22 18:30:00,119.143,119.247,119.143,119.18,23161600010.0
2005-11-22 18:45:00,119.181,119.237,119.133,119.218,21109400040.0
2005-11-22 19:00:00,119.21,119.3,119.128,119.179,14050899983.0
2005-11-22 19:15:00,119.186,119.32,119.145,119.193,17613700006.0
2005-11-22 19:30:00,119.19,119.32,119.148,119.29,14923200002.0
2005-11-22 19:45:00,119.295,119.313,119.234,119.263,15171999993.0
2005-11-22 20:00:00,119.271,119.291,118.87,119.256,13846799968.0
2005-11-22 20:15:00,119.258,119.331,118.83,118.85,14912400033.0
2005-11-22 20:30:00,118.85,119.365,118.76,119.344,14185300085.0
2005-11-22 20:45:00,119.347,119.365,118.71,118.85,19555300012.0
2005-11-22 21:00:00,119.315,119.32,118.865,118.924,13489599945.0
2005-11-22 21:15:00,118.913,118.964,118.742,118.832,17965600016.0
2005-11-22 21:30:00,118.833,118.856,118.716,118.719,9399200007.0
2005-11-22 21:45:00,118.716,118.868,118.664,118.84,7115000013.0
2005-11-22 22:00:00,118.837,118.86,118.798,118.816,6418400038.0
2005-11-22 22:15:00,118.824,118.902,118.764,118.777,4599599999.0
2005-11-22 22:30:00,118.787,118.838,118.757,118.827,5642999989.0
2005-11-22 22:45:00,118.835,118.838,118.772,118.785,5056200001.0
2005-11-22 23:00:00,118.785,118.81,118.746,118.763,2808600020.0
2005-11-22 23:15:00,118.757,118.764,118.712,118.713,3095999994.0
2005-11-22 23:30:00,118.718,118.737,118.66,118.66,3588799983.0
2005-11-22 23:45:00,118.669,118.72,118.664,118.705,3281599996.0
2005-11-23 00:00:00,118.72,118.765,118.707,118.732,3756800002.0
2005-11-23 00:15:00,118.745,118.76,118.657,118.726,3764599996.0
2005-11-23 00:30:00,118.723,118.744,118.685,118.715,3526799997.0
2005-11-23 00:45:00,118.722,118.738,118.704,118.735,2403299987.0
2005-11-23 01:00:00,118.725,118.737,118.676,118.737,2957699999.0
2005-11-23 01:15:00,118.747,118.81,118.745,118.766,3536199994.0
2005-11-23 01:30:00,118.753,118.794,118.746,118.794,3411999998.0
2005-11-23 01:45:00,118.799,118.859,118.799,118.837,2919599987.0
2005-11-23 02:00:00,118.84,118.872,118.83,118.84,3490700003.0
2005-11-23 02:15:00,118.842,118.964,118.82,118.958,3366599990.0
2005-11-23 02:30:00,118.963,119.026,118.92,119.01,3760200035.0
2005-11-23 02:45:00,118.996,118.996,118.913,118.949,4105400006.0
2005-11-23 03:00:00,118.95,118.969,118.855,118.87,3153600008.0
2005-11-23 03:15:00,118.889,118.9,118.841,118.85,2667800003.0
2005-11-23 03:30:00,118.84,118.844,118.744,118.765,3222000000.0
2005-11-23 03:45:00,118.762,118.765,118.713,118.753,3628899998.0
2005-11-23 04:00:00,118.762,118.771,118.705,118.727,3283100008.0
2005-11-23 04:15:00,118.726,118.733,118.697,118.721,3444399990.0
2005-11-23 04:30:00,118.718,118.783,118.712,118.75,3324599998.0
2005-11-23 04:45:00,118.757,118.768,118.743,118.763,2982699985.0
2005-11-23 05:00:00,118.764,118.788,118.734,118.758,3115800032.0
2005-11-23 05:15:00,118.758,118.775,118.745,118.77,2915199983.0
2005-11-23 05:30:00,118.773,118.783,118.737,118.74,3390400014.0
2005-11-23 05:45:00,118.745,118.747,118.712,118.725,2649700001.0
2005-11-23 06:00:00,118.715,118.717,118.652,118.661,3791200009.0
2005-11-23 06:15:00,118.662,118.679,118.631,118.632,3279000007.0
2005-11-23 06:30:00,118.632,118.67,118.615,118.615,3136700012.0
2005-11-23 06:45:00,118.603,118.652,118.588,118.615,3537799983.0
2005-11-23 07:00:00,118.612,118.666,118.566,118.643,3476800002.0
2005-11-23 07:15:00,118.645,118.669,118.615,118.646,3083100015.0
2005-11-23 07:30:00,118.637,118.648,118.617,118.629,3273400019.0
2005-11-23 07:45:00,118.63,118.645,118.59,118.616,3462299989.0
2005-11-23 08:00:00,118.627,118.65,118.375,118.38,3558500012.0
2005-11-23 08:15:00,118.402,118.575,118.402,118.575,3268799991.0
2005-11-23 08:30:00,118.569,118.637,118.52,118.592,3600399991.0
2005-11-23 08:45:00,118.584,118.595,118.538,118.542,3566099997.0
2005-11-23 09:00:00,118.543,118.543,118.448,118.473,3456200009.0
2005-11-23 09:15:00,118.475,118.586,118.458,118.477,3261899999.0
2005-11-23 09:30:00,118.469,118.594,118.442,118.592,3474800003.0
2005-11-23 09:45:00,118.587,118.587,118.461,118.49,2887799997.0
2005-11-23 10:00:00,118.486,118.486,118.386,118.451,3227700009.0
2005-11-23 10:15:00,118.453,118.46,118.302,118.337,3816399981.0
2005-11-23 10:30:00,118.344,118.446,118.301,118.426,3278400025.0
2005-11-23 10:45:00,118.437,118.48,118.339,118.339,3009599999.0
2005-11-23 11:00:00,118.343,118.55,118.334,118.506,3450600000.0
2005-11-23 11:15:00,118.5,118.595,118.5,118.574,3223699995.0
2005-11-23 11:30:00,118.578,118.645,118.573,118.59,2961099981.0
2005-11-23 11:45:00,118.592,118.707,118.574,118.65,3516300014.0
2005-11-23 12:00:00,118.667,118.722,118.642,118.648,3369100002.0
2005-11-23 12:15:00,118.653,118.664,118.57,118.58,3468800009.0
2005-11-23 12:30:00,118.58,118.594,118.535,118.543,2811100009.0
2005-11-23 12:45:00,118.555,118.563,118.507,118.525,3788899980.0
2005-11-23 13:00:00,118.525,118.698,118.517,118.668,3362600026.0
2005-11-23 13:15:00,118.655,118.73,118.644,118.701,3443500024.0
2005-11-23 13:30:00,118.7,118.715,118.65,118.658,3615199994.0
2005-11-23 13:45:00,118.658,118.663,118.634,118.647,3378199980.0
2005-11-23 14:00:00,118.647,118.648,118.555,118.58,3242800002.0
2005-11-23 14:15:00,118.583,118.651,118.548,118.651,3440599993.0
2005-11-23 14:30:00,118.65,118.756,118.635,118.753,3303999997.0
2005-11-23 14:45:00,118.749,118.751,118.699,118.712,2507800003.0
2005-11-23 15:00:00,118.712,118.765,118.69,118.697,3117700004.0
2005-11-23 15:15:00,118.681,118.693,118.614,118.66,3156500006.0
2005-11-23 15:30:00,118.653,118.653,118.536,118.556,3396600000.0
2005-11-23 15:45:00,118.554,118.554,118.492,118.502,3440200003.0
2005-11-23 16:00:00,118.517,118.528,118.315,118.352,3262199993.0
2005-11-23 16:15:00,118.343,118.404,118.31,118.36,3909099994.0
2005-11-23 16:30:00,118.357,118.436,118.278,118.378,2950299992.0
2005-11-23 16:45:00,118.392,118.398,118.21,118.285,3250999983.0
2005-11-23 17:00:00,118.28,118.532,118.253,118.477,3203999990.0
2005-11-23 17:15:00,118.471,118.515,118.43,118.465,3352799987.0
2005-11-23 17:30:00,118.476,118.509,118.427,118.509,3356400012.0
2005-11-23 17:45:00,118.503,118.685,118.481,118.662,3501800019.0
2005-11-23 18:00:00,118.65,118.79,118.568,118.74,27441300109.0
2005-11-23 18:15:00,118.72,118.74,118.612,118.71,22265099994.0
2005-11-23 18:30:00,118.685,118.726,118.643,118.716,24196299973.0
2005-11-23 18:45:00,118.721,118.8,118.715,118.753,20960300034.0
2005-11-23 19:00:00,118.756,118.8,118.692,118.737,14257700010.0
2005-11-23 19:15:00,118.737,118.85,118.671,118.705,18381699985.0
2005-11-23 19:30:00,118.702,118.706,118.624,118.655,14244100010.0
2005-11-23 19:45:00,118.659,118.801,118.652,118.763,14070500022.0
2005-11-23 20:00:00,118.764,118.83,118.757,118.767,14540900011.0
2005-11-23 20:15:00,118.77,118.841,118.768,118.83,13544399979.0
2005-11-23 20:30:00,118.82,118.913,118.8,118.903,10318299990.0
2005-11-23 20:45:00,118.903,118.922,118.8,118.8,17087800012.0
2005-11-23 21:00:00,118.884,118.892,118.806,118.82,13942099987.0
2005-11-23 21:15:00,118.819,118.859,118.805,118.807,18263800007.0
2005-11-23 21:30:00,118.808,118.824,118.793,118.822,8780200033.0
2005-11-23 21:45:00,118.823,118.825,118.787,118.79,7781100020.0
2005-11-23 22:00:00,118.789,118.794,118.75,118.765,6828800008.0
2005-11-23 22:15:00,118.77,118.78,118.685,118.685,5420700001.0
2005-11-23 22:30:00,118.695,118.714,118.655,118.709,6169599987.0
2005-11-23 22:45:00,118.715,118.735,118.68,118.685,4788100022.0
2005-11-23 23:00:00,118.685,118.731,118.685,118.705,3289499994.0
2005-11-23 23:15:00,118.698,118.729,118.697,118.7,2887400015.0
2005-11-23 23:30:00,118.703,118.716,118.695,118.7,3139000013.0
2005-11-23 23:45:00,118.705,118.705,118.659,118.675,3413600003.0
2005-11-24 00:00:00,118.68,118.74,118.672,118.721,3576199997.0
2005-11-24 00:15:00,118.702,118.735,118.659,118.681,3782300015.0
2005-11-24 00:30:00,118.68,118.705,118.602,118.628,4130999996.0
2005-11-24 00:45:00,118.63,118.724,118.616,118.704,3658399980.0
2005-11-24 01:00:00,118.699,118.759,118.697,118.757,2312800015.0
2005-11-24 01:15:00,118.751,118.751,118.705,118.733,3545399989.0
2005-11-24 01:30:00,118.725,118.759,118.661,118.733,3155799997.0
2005-11-24 01:45:00,118.734,118.743,118.695,118.727,3230499995.0
2005-11-24 02:00:00,118.735,118.759,118.72,118.741,3422499998.0
2005-11-24 02:15:00,118.737,118.761,118.731,118.74,3019800020.0
2005-11-24 02:30:00,118.745,118.745,118.629,118.654,3320800001.0
2005-11-24 02:45:00,118.648,118.653,118.536,118.548,3229800005.0
2005-11-24 03:00:00,118.549,118.615,118.538,118.603,3321699993.0
2005-11-24 03:15:00,118.619,118.652,118.553,118.589,3382199987.0
2005-11-24 03:30:00,118.585,118.656,118.563,118.654,3392500016.0
2005-11-24 03:45:00,118.652,118.654,118.571,118.573,3120099986.0
2005-11-24 04:00:00,118.575,118.655,118.575,118.655,3251000007.0
2005-11-24 04:15:00,118.654,118.668,118.611,118.628,2956799993.0
2005-11-24 04:30:00,118.622,118.702,118.622,118.679,3191499979.0
2005-11-24 04:45:00,118.684,118.705,118.669,118.693,2955900008.0
2005-11-24 05:00:00,118.702,118.724,118.651,118.687,3290600008.0
2005-11-24 05:15:00,118.679,118.695,118.668,118.686,2901899984.0
2005-11-24 05:30:00,118.696,118.715,118.685,118.702,3711199995.0
2005-11-24 05:45:00,118.705,118.73,118.695,118.726,3351400009.0
2005-11-24 06:00:00,118.72,118.728,118.66,118.699,3296300003.0
2005-11-24 06:15:00,118.7,118.718,118.671,118.699,3055300004.0
2005-11-24 06:30:00,118.698,118.735,118.678,118.73,2919899997.0
2005-11-24 06:45:00,118.725,118.745,118.716,118.738,3076500026.0
2005-11-24 07:00:00,118.731,118.743,118.72,118.722,3310000016.0
2005-11-24 07:15:00,118.73,118.744,118.719,118.742,2960899992.0
2005-11-24 07:30:00,118.738,118.764,118.727,118.752,3462800006.0
2005-11-24 07:45:00,118.748,118.837,118.734,118.837,2949899993.0
2005-11-24 08:00:00,118.847,118.908,118.819,118.873,3469800009.0
2005-11-24 08:15:00,118.873,118.885,118.83,118.877,2974900000.0
2005-11-24 08:30:00,118.877,118.888,118.85,118.85,3270700005.0
2005-11-24 08:45:00,118.848,118.905,118.848,118.88,3795500033.0
2005-11-24 09:00:00,118.883,118.895,118.832,118.84,3601700013.0
2005-11-24 09:15:00,118.841,118.841,118.753,118.79,2855600014.0
2005-11-24 09:30:00,118.792,118.812,118.762,118.787,3350600008.0
2005-11-24 09:45:00,118.787,118.803,118.742,118.752,2764499978.0
2005-11-24 10:00:00,118.75,118.766,118.708,118.709,3024099995.0
2005-11-24 10:15:00,118.705,118.765,118.69,118.739,3165099997.0
2005-11-24 10:30:00,118.742,118.742,118.702,118.717,2819400013.0
2005-11-24 10:45:00,118.732,118.851,118.732,118.837,3361399983.0
2005-11-24 11:00:00,118.843,118.953,118.83,118.945,3783200008.0
2005-11-24 11:15:00,118.94,118.947,118.848,118.848,3085900015.0
2005-11-24 11:30:00,118.848,118.876,118.791,118.865,2843899992.0
2005-11-24 11:45:00,118.87,118.937,118.849,118.929,3363100018.0
2005-11-24 12:00:00,118.928,118.933,118.843,118.858,3485600008.0
2005-11-24 12:15:00,118.862,118.894,118.791,118.793,3756199979.0
2005-11-24 12:30:00,118.778,118.778,118.672,118.743,2984500014.0
2005-11-24 12:45:00,118.753,118.753,118.616,118.625,3897399993.0
2005-11-24 13:00:00,118.632,118.721,118.624,118.717,2771000010.0
2005-11-24 13:15:00,118.72,118.755,118.668,118.685,3396700028.0
2005-11-24 13:30:00,118.686,118.786,118.684,118.742,3949600006.0
2005-11-24 13:45:00,118.741,118.824,118.73,118.733,3684200001.0
2005-11-24 14:00:00,118.739,118.744,118.696,118.71,3037000001.0
2005-11-24 14:15:00,118.72,118.765,118.704,118.737,3336200005.0
2005-11-24 14:30:00,118.732,118.82,118.73,118.811,3141100018.0
2005-11-24 14:45:00,118.805,118.833,118.797,118.82,3029999994.0
2005-11-24 15:00:00,118.82,118.832,118.748,118.813,2906799990.0
2005-11-24 15:15:00,118.81,118.838,118.762,118.787,3175199999.0
2005-11-24 15:30:00,118.8,118.874,118.8,118.822,3098499998.0
2005-11-24 15:45:00,118.821,118.821,118.744,118.755,3384600006.0
2005-11-24 16:00:00,118.756,118.795,118.756,118.787,2927699995.0
2005-11-24 16:15:00,118.785,118.898,118.785,118.867,3435199995.0
2005-11-24 16:30:00,118.872,118.9,118.849,118.865,3254700015.0
2005-11-24 16:45:00,118.867,118.873,118.838,118.844,3359999994.0
2005-11-24 17:00:00,118.84,118.847,118.805,118.823,3446099993.0
2005-11-24 17:15:00,118.82,118.849,118.784,118.817,3226900001.0
2005-11-24 17:30:00,118.819,118.862,118.796,118.813,2899900017.0
2005-11-24 17:45:00,118.81,118.825,118.795,118.802,2717200002.0
2005-11-24 18:00:00,118.784,118.88,118.757,118.87,23779400132.0
2005-11-24 18:15:00,118.88,118.94,118.788,118.94,29692799952.0
2005-11-24 18:30:00,118.84,118.93,118.79,118.79,21169999932.0
2005-11-24 18:45:00,118.792,118.844,118.751,118.836,19908400004.0
2005-11-24 19:00:00,118.837,118.92,118.835,118.857,14427300006.0
2005-11-24 19:15:00,118.858,118.928,118.829,118.923,16960899997.0
2005-11-24 19:30:00,118.922,118.928,118.878,118.908,14863100015.0
2005-11-24 19:45:00,118.905,118.922,118.888,118.905,14011300019.0
2005-11-24 20:00:00,118.907,118.915,118.895,118.905,13508499990.0
2005-11-24 20:15:00,118.905,118.917,118.895,118.9,14157600006.0
2005-11-24 20:30:00,118.915,118.918,118.892,118.905,10789400036.0
2005-11-24 20:45:00,118.905,118.91,118.892,118.91,18501000038.0
2005-11-24 21:00:00,118.895,118.898,118.862,118.87,11853999998.0
2005-11-24 21:15:00,118.871,118.893,118.855,118.857,17772100042.0
2005-11-24 21:30:00,118.86,118.872,118.848,118.865,9188900000.0
2005-11-24 21:45:00,118.865,118.904,118.855,118.899,6722600010.0
2005-11-24 22:00:00,118.896,118.901,118.858,118.875,6952699988.0
2005-11-24 22:15:00,118.877,118.903,118.875,118.883,5306099991.0
2005-11-24 22:30:00,118.888,118.916,118.873,118.89,5770200005.0
2005-11-24 22:45:00,118.895,118.898,118.87,118.875,5125300007.0
2005-11-24 23:00:00,118.875,118.905,118.875,118.9,3524400002.0
2005-11-24 23:15:00,118.898,118.907,118.887,118.89,3149700005.0
2005-11-24 23:30:00,118.893,118.915,118.87,118.87,2669899991.0
2005-11-24 23:45:00,118.875,118.925,118.867,118.885,3052300016.0
2005-11-25 00:00:00,118.9,118.954,118.899,118.908,3300499977.0
2005-11-25 00:15:00,118.917,118.946,118.887,118.911,3397100012.0
2005-11-25 00:30:00,118.92,118.955,118.88,118.888,3468100020.0
2005-11-25 00:45:00,118.895,118.895,118.877,118.895,2474900018.0
2005-11-25 01:00:00,118.888,118.934,118.888,118.91,2654099993.0
2005-11-25 01:15:00,118.915,118.943,118.907,118.933,2502999984.0
2005-11-25 01:30:00,118.925,119.115,118.925,119.101,3161599999.0
2005-11-25 01:45:00,119.091,119.131,119.067,119.089,2955700013.0
2005-11-25 02:00:00,119.093,119.192,119.093,119.169,3847399996.0
2005-11-25 02:15:00,119.167,119.228,119.152,119.21,3252699989.0
2005-11-25 02:30:00,119.215,119.264,119.195,119.253,3505699996.0
2005-11-25 02:45:00,119.249,119.284,119.226,119.238,3064599997.0
2005-11-25 03:00:00,119.237,119.294,119.187,119.272,3633800034.0
2005-11-25 03:15:00,119.278,119.291,119.229,119.255,3300099964.0
2005-11-25 03:30:00,119.257,119.287,119.172,119.18,2882299988.0
2005-11-25 03:45:00,119.177,119.22,119.158,119.165,3208200006.0
2005-11-25 04:00:00,119.18,119.249,119.158,119.218,3269199988.0
2005-11-25 04:15:00,119.215,119.258,119.178,119.201,3514499994.0
2005-11-25 04:30:00,119.202,119.264,119.194,119.251,3416999982.0
2005-11-25 04:45:00,119.252,119.274,119.216,119.221,2653799996.0
2005-11-25 05:00:00,119.227,119.272,119.227,119.244,2726599990.0
2005-11-25 05:15:00,119.236,119.246,119.219,119.24,2776100005.0
2005-11-25 05:30:00,119.243,119.263,119.232,119.258,3483000008.0
2005-11-25 05:45:00,119.266,119.269,119.227,119.245,2870100012.0
2005-11-25 06:00:00,119.242,119.278,119.242,119.251,2937100001.0
2005-11-25 06:15:00,119.248,119.258,119.236,119.25,3554500010.0
2005-11-25 06:30:00,119.25,119.267,119.238,119.25,3257600009.0
2005-11-25 06:45:00,119.245,119.265,119.23,119.265,2688599999.0
2005-11-25 07:00:00,119.257,119.276,119.252,119.252,3161799996.0
2005-11-25 07:15:00,119.257,119.275,119.251,119.265,2967200014.0
2005-11-25 07:30:00,119.26,119.268,119.245,119.252,3472900011.0
2005-11-25 07:45:00,119.25,119.267,119.224,119.235,3338599999.0
2005-11-25 08:00:00,119.226,119.235,119.164,119.2,3199299990.0
2005-11-25 08:15:00,119.201,119.237,119.192,119.235,2946000021.0
2005-11-25 08:30:00,119.23,119.233,119.175,119.18,3079500000.0
2005-11-25 08:45:00,119.181,119.205,119.181,119.199,3494900004.0
2005-11-25 09:00:00,119.199,119.218,119.171,119.202,3271200014.0
2005-11-25 09:15:00,119.207,119.229,119.189,119.197,3230000004.0
2005-11-25 09:30:00,119.195,119.231,119.159,119.208,3272400015.0
2005-11-25 09:45:00,119.212,119.247,119.173,119.245,2995099994.0
2005-11-25 10:00:00,119.248,119.267,119.22,119.265,3155200007.0
2005-11-25 10:15:00,119.262,119.354,119.235,119.24,3461800010.0
2005-11-25 10:30:00,119.243,119.256,119.166,119.245,2467899997.0
2005-11-25 10:45:00,119.248,119.354,119.242,119.319,3288899995.0
2005-11-25 11:00:00,119.32,119.339,119.301,119.315,3598500010.0
2005-11-25 11:15:00,119.312,119.328,119.276,119.317,3035700010.0
2005-11-25 11:30:00,119.32,119.401,119.317,119.36,2986400006.0
2005-11-25 11:45:00,119.364,119.389,119.281,119.281,3608700001.0
2005-11-25 12:00:00,119.283,119.34,119.242,119.253,3284000003.0
2005-11-25 12:15:00,119.268,119.36,119.265,119.32,3028000023.0
2005-11-25 12:30:00,119.319,119.37,119.305,119.313,3184600011.0
2005-11-25 12:45:00,119.323,119.329,119.246,119.287,3544299999.0
2005-11-25 13:00:00,119.287,119.351,119.287,119.33,3028900002.0
2005-11-25 13:15:00,119.328,119.343,119.273,119.336,2984600007.0
2005-11-25 13:30:00,119.338,119.429,119.338,119.402,3969400009.0
2005-11-25 13:45:00,119.401,119.421,119.397,119.405,3554200015.0
2005-11-25 14:00:00,119.408,119.412,119.375,119.378,3066199994.0
2005-11-25 14:15:00,119.384,119.389,119.355,119.365,3814399995.0
2005-11-25 14:30:00,119.36,119.376,119.348,119.353,2850399996.0
2005-11-25 14:45:00,119.357,119.437,119.357,119.422,2775799996.0
2005-11-25 15:00:00,119.415,119.415,119.331,119.366,3260200012.0
2005-11-25 15:15:00,119.362,119.362,119.317,119.336,3354499990.0
2005-11-25 15:30:00,119.342,119.374,119.307,119.331,2978999989.0
2005-11-25 15:45:00,119.333,119.437,119.325,119.408,2959699992.0
2005-11-25 16:00:00,119.405,119.429,119.384,119.404,3548700020.0
2005-11-25 16:15:00,119.404,119.445,119.384,119.387,3367799990.0
2005-11-25 16:30:00,119.378,119.378,119.302,119.336,3407499999.0
2005-11-25 16:45:00,119.337,119.545,119.327,119.507,3088200011.0
2005-11-25 17:00:00,119.509,119.66,119.477,119.638,3726299993.0
2005-11-25 17:15:00,119.635,119.67,119.616,119.643,3494799998.0
2005-11-25 17:30:00,119.641,119.66,119.596,119.654,2824300001.0
2005-11-25 17:45:00,119.652,119.667,119.629,119.657,3518299995.0
2005-11-25 18:00:00,119.648,119.663,119.61,119.63,27137200053.0
2005-11-25 18:15:00,119.64,119.66,119.577,119.65,26673000027.0
2005-11-25 18:30:00,119.6,119.66,119.57,119.596,14320999950.0
2005-11-25 18:45:00,119.596,119.646,119.586,119.633,20671500036.0
2005-11-25 19:00:00,119.63,119.63,119.594,119.607,13370000021.0
2005-11-25 19:15:00,119.613,119.65,119.597,119.633,18439499983.0
2005-11-25 19:30:00,119.631,119.661,119.625,119.653,14680899978.0
2005-11-25 19:45:00,119.655,119.664,119.604,119.642,13414999979.0
2005-11-25 20:00:00,119.647,119.659,119.614,119.636,13801499955.0
2005-11-25 20:15:00,119.635,119.638,119.6,119.6,15151099974.0
2005-11-25 20:30:00,119.6,119.637,119.58,119.604,16023599979.0
2005-11-25 20:45:00,119.605,119.62,119.585,119.62,19224500021.0
2005-11-25 21:00:00,119.603,119.615,119.589,119.6,12512400004.0
2005-11-25 21:15:00,119.599,119.608,119.586,119.587,17547800022.0
2005-11-25 21:30:00,119.587,119.587,119.558,119.585,9176700029.0
2005-11-25 21:45:00,119.585,119.622,119.575,119.61,6620900005.0
2005-11-25 22:00:00,119.606,119.614,119.528,119.535,6801500007.0
2005-11-25 22:15:00,119.54,119.547,119.525,119.532,5357700017.0
2005-11-25 22:30:00,119.54,119.586,119.524,119.528,5691700014.0
2005-11-25 22:45:00,119.532,119.581,119.518,119.565,4955799997.0
2005-11-25 23:00:00,119.565,119.609,119.565,119.589,3107499975.0
2005-11-25 23:15:00,119.589,119.612,119.562,119.562,2874599994.0
2005-11-25 23:30:00,119.561,119.598,119.535,119.59,2837399981.0
2005-11-25 23:45:00,119.598,119.612,119.573,119.585,2825100015.0
2005-11-28 00:00:00,119.673,119.675,119.548,119.637,3071500007.0
2005-11-28 00:15:00,119.642,119.682,119.63,119.645,3192300009.0
2005-11-28 00:30:00,119.645,119.675,119.635,119.658,3593899985.0
2005-11-28 00:45:00,119.665,119.688,119.535,119.649,2647400004.0
2005-11-28 01:00:00,119.677,119.685,119.633,119.677,2684299986.0
2005-11-28 01:15:00,119.685,119.721,119.673,119.713,3280600001.0
2005-11-28 01:30:00,119.705,119.714,119.685,119.705,3007300014.0
2005-11-28 01:45:00,119.705,119.72,119.671,119.697,2970799989.0
2005-11-28 02:00:00,119.701,119.728,119.695,119.72,3574000001.0
2005-11-28 02:15:00,119.723,119.775,119.723,119.76,2984600007.0
2005-11-28 02:30:00,119.768,119.823,119.751,119.795,3572799988.0
2005-11-28 02:45:00,119.793,119.831,119.73,119.739,3164599984.0
2005-11-28 03:00:00,119.742,119.775,119.737,119.745,3374899997.0
2005-11-28 03:15:00,119.751,119.8,119.709,119.795,3350900005.0
2005-11-28 03:30:00,119.784,119.804,119.742,119.803,3519799999.0
2005-11-28 03:45:00,119.808,119.838,119.775,119.825,3079700003.0
2005-11-28 04:00:00,119.822,119.831,119.792,119.813,2634799991.0
2005-11-28 04:15:00,119.814,119.814,119.776,119.795,3004199992.0
2005-11-28 04:30:00,119.793,119.856,119.792,119.849,3205400022.0
2005-11-28 04:45:00,119.854,119.855,119.825,119.841,2926999991.0
2005-11-28 05:00:00,119.844,119.844,119.815,119.835,3499300007.0
2005-11-28 05:15:00,119.828,119.849,119.82,119.83,3204500029.0
2005-11-28 05:30:00,119.833,119.854,119.825,119.83,3821199993.0
2005-11-28 05:45:00,119.836,119.843,119.822,119.834,3171499998.0
2005-11-28 06:00:00,119.828,119.843,119.816,119.839,3113900007.0
2005-11-28 06:15:00,119.839,119.843,119.815,119.829,3656500012.0
2005-11-28 06:30:00,119.83,119.845,119.811,119.821,2977899996.0
2005-11-28 06:45:00,119.81,119.814,119.768,119.814,2671999993.0
2005-11-28 07:00:00,119.804,119.826,119.79,119.812,3319699998.0
2005-11-28 07:15:00,119.815,119.838,119.808,119.835,3003100006.0
2005-11-28 07:30:00,119.831,119.853,119.822,119.825,3104600009.0
2005-11-28 07:45:00,119.82,119.832,119.801,119.828,3332200000.0
2005-11-28 08:00:00,119.84,119.84,119.763,119.817,2901200007.0
2005-11-28 08:15:00,119.82,119.834,119.754,119.758,3533099994.0
2005-11-28 08:30:00,119.755,119.795,119.755,119.783,3346700014.0
2005-11-28 08:45:00,119.776,119.801,119.763,119.772,3890899986.0
2005-11-28 09:00:00,119.773,119.812,119.762,119.793,3007999992.0
2005-11-28 09:15:00,119.8,119.841,119.783,119.837,3114800001.0
2005-11-28 09:30:00,119.842,119.845,119.806,119.806,3001000015.0
2005-11-28 09:45:00,119.811,119.853,119.804,119.836,3125499989.0
2005-11-28 10:00:00,119.84,119.863,119.83,119.858,3513500010.0
2005-11-28 10:15:00,119.859,119.919,119.857,119.91,3295099998.0
2005-11-28 10:30:00,119.912,119.919,119.877,119.895,2756399989.0
2005-11-28 10:45:00,119.896,119.912,119.822,119.825,3149400005.0
2005-11-28 11:00:00,119.835,119.842,119.785,119.807,3736299994.0
2005-11-28 11:15:00,119.8,119.871,119.797,119.855,2872100007.0
2005-11-28 11:30:00,119.86,119.881,119.818,119.871,2855900023.0
2005-11-28 11:45:00,119.877,119.883,119.819,119.82,3600300004.0
2005-11-28 12:00:00,119.818,119.821,119.739,119.761,3467000006.0
2005-11-28 12:15:00,119.768,119.805,119.744,119.8,3229899997.0
2005-11-28 12:30:00,119.806,119.849,119.798,119.803,2504800003.0
2005-11-28 12:45:00,119.815,119.833,119.778,119.778,3406199992.0
2005-11-28 13:00:00,119.782,119.84,119.75,119.8,2452299979.0
2005-11-28 13:15:00,119.799,119.841,119.775,119.793,2942800003.0
2005-11-28 13:30:00,119.795,119.814,119.775,119.792,3721699993.0
2005-11-28 13:45:00,119.79,119.832,119.775,119.775,3883600001.0
2005-11-28 14:00:00,119.782,119.791,119.74,119.771,3095400021.0
2005-11-28 14:15:00,119.772,119.779,119.738,119.767,3279099998.0
2005-11-28 14:30:00,119.76,119.813,119.73,119.754,3099800013.0
2005-11-28 14:45:00,119.749,119.773,119.72,119.73,2554700006.0
2005-11-28 15:00:00,119.727,119.747,119.695,119.709,2801800006.0
2005-11-28 15:15:00,119.702,119.741,119.702,119.729,2906100012.0
2005-11-28 15:30:00,119.733,119.841,119.72,119.818,3287899992.0
2005-11-28 15:45:00,119.819,119.819,119.754,119.797,3656800021.0
2005-11-28 16:00:00,119.797,119.828,119.757,119.777,3182800001.0
2005-11-28 16:15:00,119.775,119.793,119.686,119.734,3120500008.0
2005-11-28 16:30:00,119.745,119.835,119.686,119.822,3719300002.0
2005-11-28 16:45:00,119.817,119.818,119.718,119.792,3435200005.0
2005-11-28 17:00:00,119.793,119.807,119.681,119.756,3436800006.0
2005-11-28 17:15:00,119.753,119.76,119.588,119.634,3225500006.0
2005-11-28 17:30:00,119.634,119.649,119.542,119.555,3818399994.0
2005-11-28 17:45:00,119.557,119.57,119.18,119.192,3288100010.0
2005-11-28 18:00:00,119.183,119.326,119.183,119.27,25222799959.0
2005-11-28 18:15:00,119.28,119.29,119.19,119.22,26548599968.0
2005-11-28 18:30:00,119.225,119.308,119.184,119.198,23599000022.0
2005-11-28 18:45:00,119.198,119.262,119.191,119.233,20149799989.0
2005-11-28 19:00:00,119.228,119.244,119.186,119.243,13232199994.0
2005-11-28 19:15:00,119.254,119.269,118.77,119.223,18532500031.0
2005-11-28 19:30:00,119.222,119.271,119.213,119.227,15608900042.0
2005-11-28 19:45:00,119.223,119.223,119.104,119.113,14361499997.0
2005-11-28 20:00:00,119.118,119.173,118.33,119.024,15045600002.0
2005-11-28 20:15:00,119.027,119.041,118.53,118.54,14961400014.0
2005-11-28 20:30:00,118.55,118.828,118.53,118.639,14265399998.0
2005-11-28 20:45:00,118.631,118.636,118.495,118.57,18495400066.0
2005-11-28 21:00:00,118.598,118.598,118.328,118.428,14000400048.0
2005-11-28 21:15:00,118.43,118.57,118.402,118.517,17804499999.0
2005-11-28 21:30:00,118.523,118.6,118.501,118.505,9009100016.0
2005-11-28 21:45:00,118.506,118.61,118.503,118.588,7848299996.0
2005-11-28 22:00:00,118.589,118.601,118.565,118.591,7587600018.0
2005-11-28 22:15:00,118.605,118.758,118.605,118.714,5676899989.0
2005-11-28 22:30:00,118.722,118.74,118.707,118.71,6169900008.0
2005-11-28 22:45:00,118.718,118.787,118.694,118.745,5182700016.0
2005-11-28 23:00:00,118.753,118.805,118.722,118.793,3727199997.0
2005-11-28 23:15:00,118.783,118.801,118.755,118.766,3354999995.0
2005-11-28 23:30:00,118.787,118.869,118.787,118.851,3077700009.0
2005-11-28 23:45:00,118.859,118.932,118.814,118.815,3312000002.0
2005-11-29 00:00:00,118.832,118.895,118.81,118.873,3924600008.0
2005-11-29 00:15:00,118.88,118.93,118.846,118.917,3739600011.0
2005-11-29 00:30:00,118.907,118.939,118.864,118.895,3683399986.0
2005-11-29 00:45:00,118.901,118.92,118.823,118.836,2992599983.0
2005-11-29 01:00:00,118.835,118.853,118.776,118.84,3138199995.0
2005-11-29 01:15:00,118.85,118.939,118.85,118.927,3536100003.0
2005-11-29 01:30:00,118.919,118.939,118.843,118.862,2755499993.0
2005-11-29 01:45:00,118.866,118.945,118.863,118.909,3398700009.0
2005-11-29 02:00:00,118.903,118.915,118.881,118.887,2931699999.0
2005-11-29 02:15:00,118.893,118.899,118.779,118.884,3099899999.0
2005-11-29 02:30:00,118.9,118.972,118.885,118.957,3575999991.0
2005-11-29 02:45:00,118.95,119.025,118.927,118.93,3753800013.0
2005-11-29 03:00:00,118.929,118.99,118.929,118.975,2995000002.0
2005-11-29 03:15:00,118.975,119.266,118.967,119.222,3262899971.0
2005-11-29 03:30:00,119.214,119.232,119.172,119.217,4042500027.0
2005-11-29 03:45:00,119.213,119.232,119.18,119.196,3400499996.0
2005-11-29 04:00:00,119.197,119.354,119.197,119.353,3238499987.0
2005-11-29 04:15:00,119.352,119.357,119.299,119.308,3479100009.0
2005-11-29 04:30:00,119.298,119.361,119.289,119.35,2835200013.0
2005-11-29 04:45:00,119.355,119.369,119.274,119.351,3697700002.0
2005-11-29 05:00:00,119.353,119.353,119.288,119.288,2821000003.0
2005-11-29 05:15:00,119.278,119.285,119.231,119.246,3373200004.0
2005-11-29 05:30:00,119.251,119.255,119.223,119.248,3540699986.0
2005-11-29 05:45:00,119.255,119.281,119.245,119.267,2483799997.0
2005-11-29 06:00:00,119.262,119.278,119.23,119.239,2931200016.0
2005-11-29 06:15:00,119.24,119.266,119.221,119.221,3152599991.0
2005-11-29 06:30:00,119.221,119.251,119.212,119.24,3227600007.0
2005-11-29 06:45:00,119.236,119.258,119.22,119.227,2695299994.0
2005-11-29 07:00:00,119.214,119.237,119.175,119.175,2913400015.0
2005-11-29 07:15:00,119.172,119.271,119.156,119.225,2743600000.0
2005-11-29 07:30:00,119.22,119.225,119.163,119.174,2910299987.0
2005-11-29 07:45:00,119.172,119.226,119.172,119.204,3195799989.0
2005-11-29 08:00:00,119.204,119.22,119.176,119.192,3376599979.0
2005-11-29 08:15:00,119.195,119.22,119.153,119.18,3474399994.0
2005-11-29 08:30:00,119.165,119.191,119.095,119.131,2981100002.0
2005-11-29 08:45:00,119.127,119.183,119.127,119.15,3529200016.0
2005-11-29 09:00:00,119.152,119.152,118.995,119.001,3060600001.0
2005-11-29 09:15:00,119.005,119.051,118.976,119.034,3343599999.0
2005-11-29 09:30:00,119.025,119.079,119.002,119.032,3558799985.0
2005-11-29 09:45:00,119.032,119.064,119.015,119.048,3005299999.0
2005-11-29 10:00:00,119.053,119.11,118.961,118.997,3419400025.0
2005-11-29 10:15:00,118.997,119.01,118.945,119.003,3380700001.0
2005-11-29 10:30:00,119.008,119.106,119.004,119.035,2882899992.0
2005-11-29 10:45:00,119.043,119.07,119.001,119.047,3228400003.0
2005-11-29 11:00:00,119.061,119.106,119.043,119.047,3250700010.0
2005-11-29 11:15:00,119.042,119.1,119.042,119.087,3064699991.0
2005-11-29 11:30:00,119.089,119.101,119.062,119.095,3210899997.0
2005-11-29 11:45:00,119.106,119.125,119.084,119.084,3471200008.0
2005-11-29 12:00:00,119.078,119.143,119.061,119.138,3523600011.0
2005-11-29 12:15:00,119.147,119.18,119.117,119.12,3398799993.0
2005-11-29 12:30:00,119.12,119.138,119.115,119.123,3020999980.0
2005-11-29 12:45:00,119.137,119.204,119.118,119.145,3471699993.0
2005-11-29 13:00:00,119.147,119.151,119.083,119.12,3165600009.0
2005-11-29 13:15:00,119.12,119.203,119.115,119.166,2710500016.0
2005-11-29 13:30:00,119.163,119.198,119.122,119.139,3419300020.0
2005-11-29 13:45:00,119.138,119.178,119.132,119.138,3438799996.0
2005-11-29 14:00:00,119.14,119.151,119.037,119.04,3004100001.0
2005-11-29 14:15:00,119.047,119.08,119.019,119.069,3332899997.0
2005-11-29 14:30:00,119.06,119.101,119.038,119.076,3035499992.0
2005-11-29 14:45:00,119.072,119.137,119.031,119.137,2613299996.0
2005-11-29 15:00:00,119.157,119.204,119.108,119.178,3199899990.0
2005-11-29 15:15:00,119.177,119.306,119.177,119.217,3326100007.0
2005-11-29 15:30:00,119.24,119.351,119.23,119.325,4150799997.0
2005-11-29 15:45:00,119.318,119.517,119.301,119.515,3428200026.0
2005-11-29 16:00:00,119.522,119.546,119.366,119.4,3212000011.0
2005-11-29 16:15:00,119.4,119.415,119.275,119.308,3022000015.0
2005-11-29 16:30:00,119.302,119.369,119.29,119.355,2759499998.0
2005-11-29 16:45:00,119.353,119.353,119.224,119.287,3025899991.0
2005-11-29 17:00:00,119.311,119.687,119.311,119.592,4716500020.0
2005-11-29 17:15:00,119.575,119.628,119.534,119.591,3379399987.0
2005-11-29 17:30:00,119.572,119.666,119.555,119.637,3372599994.0
2005-11-29 17:45:00,119.634,119.66,119.509,119.529,3254200006.0
2005-11-29 18:00:00,119.53,119.55,119.349,119.52,25690199980.0
2005-11-29 18:15:00,119.53,119.58,119.43,119.5,26178199954.0
2005-11-29 18:30:00,119.462,119.517,119.404,119.516,20342699998.0
2005-11-29 18:45:00,119.516,119.534,119.455,119.465,22228000088.0
2005-11-29 19:00:00,119.469,119.545,119.465,119.507,14596499973.0
2005-11-29 19:15:00,119.508,119.56,119.42,119.493,17278900031.0
2005-11-29 19:30:00,119.492,119.549,119.466,119.498,15026800023.0
2005-11-29 19:45:00,119.499,119.55,119.405,119.427,13918099978.0
2005-11-29 20:00:00,119.425,119.5,119.367,119.463,14939300021.0
2005-11-29 20:15:00,119.467,119.474,119.403,119.46,16842599981.0
2005-11-29 20:30:00,119.47,119.49,119.41,119.458,15637299962.0
2005-11-29 20:45:00,119.455,119.55,119.439,119.54,19094999952.0
2005-11-29 21:00:00,119.493,119.513,119.472,119.473,13283400001.0
2005-11-29 21:15:00,119.468,119.473,119.401,119.447,17665599990.0
2005-11-29 21:30:00,119.45,119.49,119.439,119.49,9333000035.0
2005-11-29 21:45:00,119.495,119.557,119.459,119.557,6681400011.0
2005-11-29 22:00:00,119.555,119.557,119.512,119.522,6775200034.0
2005-11-29 22:15:00,119.53,119.551,119.513,119.513,5675899997.0
2005-11-29 22:30:00,119.523,119.545,119.512,119.533,5563699991.0
2005-11-29 22:45:00,119.532,119.58,119.516,119.555,5764200001.0
2005-11-29 23:00:00,119.572,119.619,119.56,119.597,3261900003.0
2005-11-29 23:15:00,119.596,119.623,119.579,119.618,3715599999.0
2005-11-29 23:30:00,119.62,119.65,119.599,119.63,2909000010.0
2005-11-29 23:45:00,119.632,119.662,119.614,119.635,3033800004.0
2005-11-30 00:00:00,119.652,119.696,119.639,119.674,4083699985.0
2005-11-30 00:15:00,119.653,119.685,119.598,119.667,3609600006.0
2005-11-30 00:30:00,119.665,119.678,119.655,119.668,3883800007.0
2005-11-30 00:45:00,119.675,119.733,119.668,119.713,2898200011.0
2005-11-30 01:00:00,119.707,119.747,119.698,119.747,2775799987.0
2005-11-30 01:15:00,119.752,119.753,119.727,119.737,2532699987.0
2005-11-30 01:30:00,119.725,119.772,119.725,119.765,2998200022.0
2005-11-30 01:45:00,119.768,119.778,119.736,119.748,2467900005.0
2005-11-30 02:00:00,119.752,119.76,119.717,119.738,3285600014.0
2005-11-30 02:15:00,119.735,119.75,119.644,119.68,2864600002.0
2005-11-30 02:30:00,119.686,119.723,119.659,119.66,3586599995.0
2005-11-30 02:45:00,119.643,119.656,119.584,119.63,3279300001.0
2005-11-30 03:00:00,119.623,119.647,119.565,119.636,3257500018.0
2005-11-30 03:15:00,119.645,119.713,119.634,119.698,3211899992.0
2005-11-30 03:30:00,119.68,119.682,119.614,119.645,3469999987.0
2005-11-30 03:45:00,119.647,119.655,119.607,119.613,2994799997.0
2005-11-30 04:00:00,119.613,119.631,119.595,119.625,3152800005.0
2005-11-30 04:15:00,119.624,119.631,119.566,119.573,3117799986.0
2005-11-30 04:30:00,119.56,119.588,119.518,119.569,2547300011.0
2005-11-30 04:45:00,119.573,119.58,119.525,119.526,3042299994.0
2005-11-30 05:00:00,119.528,119.532,119.499,119.517,3193399995.0
2005-11-30 05:15:00,119.51,119.523,119.475,119.504,3399800001.0
2005-11-30 05:30:00,119.507,119.533,119.473,119.48,3708899986.0
2005-11-30 05:45:00,119.489,119.492,119.406,119.447,3561599987.0
2005-11-30 06:00:00,119.442,119.454,119.407,119.422,3357499999.0
2005-11-30 06:15:00,119.423,119.443,119.387,119.418,3314600005.0
2005-11-30 06:30:00,119.424,119.535,119.424,119.471,3099399999.0
2005-11-30 06:45:00,119.468,119.535,119.468,119.528,2987600010.0
2005-11-30 07:00:00,119.518,119.525,119.473,119.48,3039100002.0
2005-11-30 07:15:00,119.482,119.482,119.436,119.463,3437899997.0
2005-11-30 07:30:00,119.461,119.472,119.384,119.385,3673800011.0
2005-11-30 07:45:00,119.38,119.38,119.239,119.257,3304100021.0
2005-11-30 08:00:00,119.26,119.311,119.223,119.298,3333100010.0
2005-11-30 08:15:00,119.293,119.351,119.246,119.351,2794899982.0
2005-11-30 08:30:00,119.348,119.348,119.291,119.33,3683499990.0
2005-11-30 08:45:00,119.328,119.38,119.328,119.371,3330799995.0
2005-11-30 09:00:00,119.372,119.372,119.315,119.353,3500900003.0
2005-11-30 09:15:00,119.355,119.417,119.347,119.411,3208199982.0
2005-11-30 09:30:00,119.412,119.461,119.368,119.406,3392499999.0
2005-11-30 09:45:00,119.408,119.46,119.4,119.432,2770299990.0
2005-11-30 10:00:00,119.43,119.435,119.352,119.414,3434400005.0
2005-11-30 10:15:00,119.412,119.483,119.371,119.483,3486599983.0
2005-11-30 10:30:00,119.488,119.589,119.46,119.557,3549699994.0
2005-11-30 10:45:00,119.555,119.64,119.552,119.61,3251099993.0
2005-11-30 11:00:00,119.616,119.652,119.584,119.613,3328299984.0
2005-11-30 11:15:00,119.609,119.629,119.591,119.591,3481800006.0
2005-11-30 11:30:00,119.589,119.593,119.541,119.568,3006800009.0
2005-11-30 11:45:00,119.575,119.581,119.493,119.516,3705300011.0
2005-11-30 12:00:00,119.521,119.576,119.48,119.546,3780099991.0
2005-11-30 12:15:00,119.548,119.558,119.503,119.512,3268800010.0
2005-11-30 12:30:00,119.51,119.536,119.488,119.515,3331300015.0
2005-11-30 12:45:00,119.527,119.535,119.487,119.495,3569800013.0
2005-11-30 13:00:00,119.495,119.509,119.473,119.48,2863900003.0
2005-11-30 13:15:00,119.478,119.541,119.47,119.536,3220800012.0
2005-11-30 13:30:00,119.531,119.535,119.492,119.527,3544299978.0
2005-11-30 13:45:00,119.522,119.583,119.509,119.574,4169900009.0
2005-11-30 14:00:00,119.575,119.579,119.541,119.56,3504600006.0
2005-11-30 14:15:00,119.568,119.573,119.528,119.545,3160100007.0
2005-11-30 14:30:00,119.539,119.545,119.482,119.485,3509199972.0
2005-11-30 14:45:00,119.486,119.548,119.484,119.537,2920900011.0
2005-11-30 15:00:00,119.533,119.618,119.528,119.618,3013299992.0
2005-11-30 15:15:00,119.616,119.64,119.572,119.583,3574300015.0
2005-11-30 15:30:00,119.582,119.647,119.496,119.54,3098100005.0
2005-11-30 15:45:00,119.546,119.641,119.535,119.588,2630199995.0
2005-11-30 16:00:00,119.583,119.583,119.51,119.554,3673100015.0
2005-11-30 16:15:00,119.554,119.571,119.495,119.498,3376100007.0
2005-11-30 16:30:00,119.504,119.514,119.428,119.467,3275200020.0
2005-11-30 16:45:00,119.467,119.491,119.433,119.491,3741600002.0
2005-11-30 17:00:00,119.502,119.549,119.473,119.505,3922500012.0
2005-11-30 17:15:00,119.502,119.642,119.502,119.633,3409300009.0
2005-11-30 17:30:00,119.642,119.643,119.445,119.462,3138700017.0
2005-11-30 17:45:00,119.47,119.645,119.404,119.645,3914800008.0
2005-11-30 18:00:00,119.651,119.77,119.527,119.76,24066500083.0
2005-11-30 18:15:00,119.75,119.77,119.613,119.77,25126399964.0
2005-11-30 18:30:00,119.76,119.79,119.584,119.608,16602200038.0
2005-11-30 18:45:00,119.603,119.671,119.558,119.65,20626499945.0
2005-11-30 19:00:00,119.65,119.75,119.636,119.737,13905600003.0
2005-11-30 19:15:00,119.736,119.77,119.705,119.762,18220000061.0
2005-11-30 19:30:00,119.762,119.782,119.736,119.753,15611099986.0
2005-11-30 19:45:00,119.753,119.764,119.727,119.735,14702800002.0
2005-11-30 20:00:00,119.735,119.75,119.649,119.715,14448199993.0
2005-11-30 20:15:00,119.716,119.76,119.705,119.74,14420200031.0
2005-11-30 20:30:00,119.76,119.8,119.665,119.691,13911900000.0
2005-11-30 20:45:00,119.695,119.82,119.656,119.79,18401999992.0
2005-11-30 21:00:00,119.667,119.736,119.614,119.736,13656999999.0
2005-11-30 21:15:00,119.74,119.753,119.692,119.735,17017400080.0
2005-11-30 21:30:00,119.741,119.794,119.713,119.775,9853000010.0
2005-11-30 21:45:00,119.775,119.83,119.77,119.798,6687299986.0
2005-11-30 22:00:00,119.798,119.815,119.775,119.805,7645799986.0
2005-11-30 22:15:00,119.81,119.817,119.79,119.794,5406600013.0
2005-11-30 22:30:00,119.8,119.809,119.785,119.8,5976700023.0
2005-11-30 22:45:00,119.803,119.807,119.759,119.765,4935899985.0
2005-11-30 23:00:00,119.765,119.811,119.765,119.793,3403899982.0
2005-11-30 23:15:00,119.788,119.808,119.783,119.783,3314700004.0
2005-11-30 23:30:00,119.783,119.785,119.747,119.76,3093100035.0
2005-11-30 23:45:00,119.767,119.79,119.748,119.775,2869299996.0
2005-12-01 00:00:00,119.796,119.839,119.776,119.808,3937000001.0
2005-12-01 00:15:00,119.825,119.834,119.781,119.782,4177400001.0
2005-12-01 00:30:00,119.778,119.795,119.761,119.788,3295999995.0
2005-12-01 00:45:00,119.793,119.801,119.776,119.795,2850100007.0
2005-12-01 01:00:00,119.785,119.792,119.766,119.78,2933600025.0
2005-12-01 01:15:00,119.785,119.785,119.757,119.768,3060300010.0
2005-12-01 01:30:00,119.755,119.767,119.715,119.718,3195299989.0
2005-12-01 01:45:00,119.718,119.746,119.69,119.69,3397599981.0
2005-12-01 02:00:00,119.692,119.737,119.685,119.715,4019299979.0
2005-12-01 02:15:00,119.719,119.736,119.68,119.73,2908299991.0
2005-12-01 02:30:00,119.737,119.759,119.687,119.702,3353999997.0
2005-12-01 02:45:00,119.7,119.707,119.66,119.68,3221900014.0
2005-12-01 03:00:00,119.677,119.711,119.657,119.69,3172200019.0
2005-12-01 03:15:00,119.692,119.719,119.659,119.705,3219999986.0
2005-12-01 03:30:00,119.695,119.792,119.695,119.787,3576300003.0
2005-12-01 03:45:00,119.784,119.784,119.751,119.774,3121100021.0
2005-12-01 04:00:00,119.783,119.8,119.757,119.765,3215400004.0
2005-12-01 04:15:00,119.767,119.773,119.748,119.765,3311400020.0
2005-12-01 04:30:00,119.76,119.775,119.754,119.769,2824699996.0
2005-12-01 04:45:00,119.775,119.785,119.761,119.773,2739900006.0
2005-12-01 05:00:00,119.773,119.775,119.739,119.765,2874299991.0
2005-12-01 05:15:00,119.758,119.8,119.756,119.756,3444499988.0
2005-12-01 05:30:00,119.765,119.775,119.753,119.77,3593399997.0
2005-12-01 05:45:00,119.775,119.795,119.765,119.777,3083999989.0
2005-12-01 06:00:00,119.77,119.798,119.767,119.78,2979800011.0
2005-12-01 06:15:00,119.78,119.811,119.775,119.801,2884700009.0
2005-12-01 06:30:00,119.8,119.837,119.782,119.835,2884199985.0
2005-12-01 06:45:00,119.83,119.863,119.817,119.844,2846400000.0
2005-12-01 07:00:00,119.838,119.856,119.835,119.842,2853400009.0
2005-12-01 07:15:00,119.847,119.849,119.825,119.845,2903599991.0
2005-12-01 07:30:00,119.84,119.87,119.834,119.867,3196600001.0
2005-12-01 07:45:00,119.868,119.887,119.861,119.875,2857500009.0
2005-12-01 08:00:00,119.853,119.853,119.78,119.8,3117700006.0
2005-12-01 08:15:00,119.807,119.845,119.783,119.802,2723199999.0
2005-12-01 08:30:00,119.807,119.866,119.794,119.85,3180500008.0
2005-12-01 08:45:00,119.848,119.868,119.824,119.86,3387300005.0
2005-12-01 09:00:00,119.861,119.865,119.835,119.865,3215700013.0
2005-12-01 09:15:00,119.865,119.874,119.847,119.863,3681100014.0
2005-12-01 09:30:00,119.864,119.873,119.832,119.845,3822799990.0
2005-12-01 09:45:00,119.85,119.869,119.843,119.858,2949299990.0
2005-12-01 10:00:00,119.86,119.869,119.83,119.845,3529299999.0
2005-12-01 10:15:00,119.845,119.875,119.818,119.867,3335599991.0
2005-12-01 10:30:00,119.877,119.908,119.868,119.885,2988699990.0
2005-12-01 10:45:00,119.894,119.912,119.865,119.899,3233600014.0
2005-12-01 11:00:00,119.901,119.914,119.885,119.907,3447000004.0
2005-12-01 11:15:00,119.9,119.917,119.88,119.907,2867400002.0
2005-12-01 11:30:00,119.909,119.918,119.893,119.905,2927200000.0
2005-12-01 11:45:00,119.914,119.923,119.895,119.919,3965300016.0
2005-12-01 12:00:00,119.918,119.945,119.91,119.931,3422099994.0
2005-12-01 12:15:00,119.937,119.955,119.937,119.941,3089200007.0
2005-12-01 12:30:00,119.94,119.958,119.935,119.942,2814899999.0
2005-12-01 12:45:00,119.955,119.957,119.937,119.955,3254600008.0
2005-12-01 13:00:00,119.955,120.007,119.754,119.874,2545200000.0
2005-12-01 13:15:00,119.857,119.988,119.807,119.913,3230999991.0
2005-12-01 13:30:00,119.919,120.051,119.919,120.03,4200499996.0
2005-12-01 13:45:00,120.033,120.19,120.021,120.168,3789200013.0
2005-12-01 14:00:00,120.166,120.188,120.122,120.142,3245499994.0
2005-12-01 14:15:00,120.143,120.143,120.097,120.115,3121700020.0
2005-12-01 14:30:00,120.116,120.16,120.066,120.066,3595499980.0
2005-12-01 14:45:00,120.059,120.162,120.031,120.157,3207500007.0
2005-12-01 15:00:00,120.163,120.206,120.135,120.181,3559400016.0
2005-12-01 15:15:00,120.176,120.282,120.176,120.179,3385100010.0
2005-12-01 15:30:00,120.18,120.201,120.145,120.154,3172599993.0
2005-12-01 15:45:00,120.16,120.24,120.097,120.115,3178900008.0
2005-12-01 16:00:00,120.14,120.188,120.096,120.161,2939800004.0
2005-12-01 16:15:00,120.162,120.305,120.162,120.281,3272999998.0
2005-12-01 16:30:00,120.286,120.309,120.193,120.193,3405900007.0
2005-12-01 16:45:00,120.198,120.352,120.196,120.316,3819000030.0
2005-12-01 17:00:00,120.31,120.359,120.283,120.335,3240599981.0
2005-12-01 17:15:00,120.335,120.43,120.318,120.376,3112300008.0
2005-12-01 17:30:00,120.37,120.425,120.328,120.424,3137200005.0
2005-12-01 17:45:00,120.422,120.463,120.415,120.45,3326300000.0
2005-12-01 18:00:00,120.443,120.64,120.427,120.6,26298900040.0
2005-12-01 18:15:00,120.59,120.59,120.45,120.52,29945299936.0
2005-12-01 18:30:00,120.478,120.7,120.469,120.668,24199899952.0
2005-12-01 18:45:00,120.663,120.675,120.549,120.597,20464800008.0
2005-12-01 19:00:00,120.6,120.628,120.5,120.58,13919399988.0
2005-12-01 19:15:00,120.577,120.582,120.462,120.512,17396400002.0
2005-12-01 19:30:00,120.511,120.525,120.467,120.467,14088099966.0
2005-12-01 19:45:00,120.464,120.499,120.441,120.477,13500699972.0
2005-12-01 20:00:00,120.475,120.502,120.43,120.494,15541800019.0
2005-12-01 20:15:00,120.494,120.566,120.43,120.43,15552600014.0
2005-12-01 20:30:00,120.44,120.544,120.42,120.474,13208800017.0
2005-12-01 20:45:00,120.478,120.511,120.42,120.44,17677900019.0
2005-12-01 21:00:00,120.47,120.49,120.375,120.375,12198000008.0
2005-12-01 21:15:00,120.372,120.468,120.372,120.407,18901100024.0
2005-12-01 21:30:00,120.412,120.452,120.391,120.426,9530800013.0
2005-12-01 21:45:00,120.427,120.454,120.397,120.418,6917199994.0
2005-12-01 22:00:00,120.411,120.456,120.395,120.435,7081099995.0
2005-12-01 22:15:00,120.441,120.465,120.417,120.42,5063300007.0
2005-12-01 22:30:00,120.429,120.45,120.395,120.43,5662700012.0
2005-12-01 22:45:00,120.438,120.481,120.402,120.41,5364500012.0
2005-12-01 23:00:00,120.417,120.498,120.417,120.48,3217399992.0
2005-12-01 23:15:00,120.487,120.587,120.479,120.537,3336099999.0
2005-12-01 23:30:00,120.553,120.63,120.553,120.6,3623699988.0
2005-12-01 23:45:00,120.605,120.644,120.592,120.595,3226300012.0
2005-12-02 00:00:00,120.612,120.671,120.588,120.589,4440200007.0
2005-12-02 00:15:00,120.599,120.618,120.507,120.527,3876800003.0
2005-12-02 00:30:00,120.53,120.557,120.457,120.496,3418500002.0
2005-12-02 00:45:00,120.507,120.511,120.475,120.48,2538099993.0
2005-12-02 01:00:00,120.47,120.5,120.463,120.471,2557499993.0
2005-12-02 01:15:00,120.476,120.495,120.468,120.482,3060100012.0
2005-12-02 01:30:00,120.474,120.485,120.436,120.465,3008899985.0
2005-12-02 01:45:00,120.436,120.443,120.379,120.386,2922999990.0
2005-12-02 02:00:00,120.391,120.451,120.389,120.446,3291800002.0
2005-12-02 02:15:00,120.455,120.506,120.413,120.42,2616899995.0
2005-12-02 02:30:00,120.428,120.439,120.39,120.412,3760599994.0
2005-12-02 02:45:00,120.407,120.599,120.4,120.573,3624399998.0
2005-12-02 03:00:00,120.565,120.565,120.525,120.532,3276700007.0
2005-12-02 03:15:00,120.535,120.542,120.498,120.532,3249200010.0
2005-12-02 03:30:00,120.525,120.603,120.513,120.596,3433899988.0
2005-12-02 03:45:00,120.593,120.621,120.56,120.592,3092400014.0
2005-12-02 04:00:00,120.592,120.599,120.539,120.555,3179900022.0
2005-12-02 04:15:00,120.557,120.579,120.475,120.516,3282000011.0
2005-12-02 04:30:00,120.51,120.533,120.462,120.508,3135300024.0
2005-12-02 04:45:00,120.512,120.548,120.48,120.548,2883100002.0
2005-12-02 05:00:00,120.557,120.565,120.495,120.513,3057100015.0
2005-12-02 05:15:00,120.506,120.546,120.506,120.536,3414500012.0
2005-12-02 05:30:00,120.543,120.564,120.522,120.533,3619700012.0
2005-12-02 05:45:00,120.532,120.581,120.524,120.567,3151700018.0
2005-12-02 06:00:00,120.559,120.565,120.517,120.53,2785100001.0
2005-12-02 06:15:00,120.53,120.546,120.512,120.522,3271800000.0
2005-12-02 06:30:00,120.519,120.535,120.501,120.53,3360300004.0
2005-12-02 06:45:00,120.525,120.542,120.511,120.537,3008099993.0
2005-12-02 07:00:00,120.537,120.541,120.486,120.502,3317099981.0
2005-12-02 07:15:00,120.505,120.508,120.486,120.502,2887799996.0
2005-12-02 07:30:00,120.498,120.52,120.485,120.511,2819200011.0
2005-12-02 07:45:00,120.512,120.573,120.494,120.565,3160499975.0
2005-12-02 08:00:00,120.556,120.641,120.554,120.582,3207200012.0
2005-12-02 08:15:00,120.58,120.592,120.552,120.592,3513399985.0
2005-12-02 08:30:00,120.595,120.602,120.553,120.59,3477499982.0
2005-12-02 08:45:00,120.588,120.627,120.585,120.616,3382100009.0
2005-12-02 09:00:00,120.623,120.625,120.595,120.613,3334599991.0
2005-12-02 09:15:00,120.617,120.632,120.595,120.631,3212399977.0
2005-12-02 09:30:00,120.634,120.669,120.618,120.657,3091400000.0
2005-12-02 09:45:00,120.66,120.68,120.635,120.64,2933799992.0
2005-12-02 10:00:00,120.643,120.655,120.585,120.626,3546499980.0
2005-12-02 10:15:00,120.627,120.632,120.577,120.627,3476500008.0
2005-12-02 10:30:00,120.633,120.672,120.601,120.644,2798700007.0
2005-12-02 10:45:00,120.648,120.703,120.643,120.677,3401599999.0
2005-12-02 11:00:00,120.685,120.697,120.665,120.695,3260500010.0
2005-12-02 11:15:00,120.692,120.701,120.675,120.687,3155100021.0
2005-12-02 11:30:00,120.692,120.714,120.68,120.688,2466599990.0
2005-12-02 11:45:00,120.696,120.718,120.688,120.71,3370900010.0
2005-12-02 12:00:00,120.71,120.725,120.701,120.711,3427400029.0
2005-12-02 12:15:00,120.715,120.724,120.69,120.708,3374400001.0
2005-12-02 12:30:00,120.708,120.718,120.695,120.703,3380800011.0
2005-12-02 12:45:00,120.713,120.851,120.7,120.837,4190500005.0
2005-12-02 13:00:00,120.842,120.921,120.842,120.865,2627800001.0
2005-12-02 13:15:00,120.857,120.885,120.84,120.848,3071600004.0
2005-12-02 13:30:00,120.847,120.893,120.843,120.852,3618899993.0
2005-12-02 13:45:00,120.852,120.877,120.81,120.812,3570000008.0
2005-12-02 14:00:00,120.818,120.84,120.772,120.79,3114299990.0
2005-12-02 14:15:00,120.798,120.804,120.772,120.8,3455000002.0
2005-12-02 14:30:00,120.801,120.827,120.787,120.794,3152700008.0
2005-12-02 14:45:00,120.795,120.799,120.73,120.742,3104799982.0
2005-12-02 15:00:00,120.738,120.826,120.716,120.823,2996699996.0
2005-12-02 15:15:00,120.821,120.833,120.775,120.789,3461099983.0
2005-12-02 15:30:00,120.813,120.932,120.739,120.88,3170599994.0
2005-12-02 15:45:00,120.881,120.885,120.616,120.718,3877600004.0
2005-12-02 16:00:00,120.74,120.757,120.529,120.626,3790099976.0
2005-12-02 16:15:00,120.615,120.838,120.586,120.823,3282099989.0
2005-12-02 16:30:00,120.813,120.865,120.795,120.814,3149900003.0
2005-12-02 16:45:00,120.813,121.065,120.797,121.065,3593899998.0
2005-12-02 17:00:00,121.071,121.185,121.053,121.117,3752899990.0
2005-12-02 17:15:00,121.116,121.149,121.072,121.105,3085000003.0
2005-12-02 17:30:00,121.108,121.132,120.298,120.298,3277599995.0
2005-12-02 17:45:00,120.287,120.836,120.2,120.706,3950399993.0
2005-12-02 18:00:00,120.723,120.79,120.404,120.64,28757699850.0
2005-12-02 18:15:00,120.63,120.69,120.498,120.61,25575100058.0
2005-12-02 18:30:00,120.562,120.78,120.556,120.765,18699999997.0
2005-12-02 18:45:00,120.768,120.823,120.724,120.748,20717399983.0
2005-12-02 19:00:00,120.754,120.774,120.544,120.608,14515099964.0
2005-12-02 19:15:00,120.618,120.666,120.49,120.595,16331599990.0
2005-12-02 19:30:00,120.592,120.618,120.574,120.588,13957900023.0
2005-12-02 19:45:00,120.585,120.615,120.569,120.597,14678100031.0
2005-12-02 20:00:00,120.597,120.602,120.518,120.518,13573200009.0
2005-12-02 20:15:00,120.519,120.59,120.445,120.58,17192400042.0
2005-12-02 20:30:00,120.59,120.59,120.48,120.535,18503500020.0
2005-12-02 20:45:00,120.533,120.591,120.51,120.59,17542099996.0
2005-12-02 21:00:00,120.57,120.638,120.548,120.593,12649800027.0
2005-12-02 21:15:00,120.593,120.622,120.556,120.567,18809999975.0
2005-12-02 21:30:00,120.571,120.582,120.528,120.536,9563600003.0
2005-12-02 21:45:00,120.537,120.566,120.47,120.566,7275699993.0
2005-12-02 22:00:00,120.566,120.58,120.504,120.505,6664300002.0
2005-12-02 22:15:00,120.51,120.522,120.423,120.423,5267299991.0
2005-12-02 22:30:00,120.426,120.472,120.405,120.463,6315599986.0
2005-12-02 22:45:00,120.461,120.508,120.443,120.495,5501700001.0
2005-12-02 23:00:00,120.493,120.531,120.48,120.52,3354099980.0
2005-12-02 23:15:00,120.518,120.528,120.472,120.51,3115200010.0
2005-12-02 23:30:00,120.517,120.545,120.515,120.537,3142099975.0
2005-12-02 23:45:00,120.549,120.595,120.545,120.585,3104199983.0
2005-12-05 00:00:00,121.037,121.052,121.005,121.03,2853100013.0
2005-12-05 00:15:00,121.035,121.035,120.877,120.995,3134400004.0
2005-12-05 00:30:00,120.997,121.054,120.975,121.039,3173999998.0
2005-12-05 00:45:00,121.038,121.111,120.99,120.995,2708799994.0
2005-12-05 01:00:00,121.02,121.202,121.02,121.181,2869400004.0
2005-12-05 01:15:00,121.192,121.257,121.169,121.22,2705699989.0
2005-12-05 01:30:00,121.217,121.225,121.115,121.127,2959999993.0
2005-12-05 01:45:00,121.124,121.124,121.04,121.04,3479000001.0
2005-12-05 02:00:00,121.04,121.053,120.955,120.955,3210199994.0
2005-12-05 02:15:00,120.944,121.023,120.897,121.001,2928699996.0
2005-12-05 02:30:00,121.003,121.024,120.98,121.014,3355299973.0
2005-12-05 02:45:00,121.012,121.078,121.007,121.05,3354100020.0
2005-12-05 03:00:00,121.047,121.104,120.957,121.06,3518400026.0
2005-12-05 03:15:00,121.064,121.064,121.028,121.055,3526999996.0
2005-12-05 03:30:00,121.045,121.26,121.045,121.256,3247700012.0
2005-12-05 03:45:00,121.258,121.261,121.155,121.225,3013899989.0
2005-12-05 04:00:00,121.224,121.257,121.21,121.247,3313199999.0
2005-12-05 04:15:00,121.245,121.345,121.237,121.33,3347300002.0
2005-12-05 04:30:00,121.312,121.353,121.27,121.272,2631900009.0
2005-12-05 04:45:00,121.277,121.295,121.195,121.293,2661900021.0
2005-12-05 05:00:00,121.297,121.339,121.29,121.295,2403699998.0
2005-12-05 05:15:00,121.288,121.335,121.288,121.324,2690600003.0
2005-12-05 05:30:00,121.325,121.354,121.296,121.3,3205200006.0
2005-12-05 05:45:00,121.304,121.341,121.297,121.337,2567899992.0
2005-12-05 06:00:00,121.33,121.345,121.307,121.339,2980799997.0
2005-12-05 06:15:00,121.339,121.343,121.317,121.33,3277500007.0
2005-12-05 06:30:00,121.33,121.375,121.319,121.333,3147400008.0
2005-12-05 06:45:00,121.324,121.364,121.315,121.345,3360899996.0
2005-12-05 07:00:00,121.338,121.365,121.315,121.33,2838699998.0
2005-12-05 07:15:00,121.335,121.355,121.294,121.309,2836700012.0
2005-12-05 07:30:00,121.3,121.305,121.218,121.249,3036800021.0
2005-12-05 07:45:00,121.25,121.274,121.239,121.252,2950600009.0
2005-12-05 08:00:00,121.251,121.274,121.244,121.249,3336499988.0
2005-12-05 08:15:00,121.24,121.245,121.207,121.231,3450999991.0
2005-12-05 08:30:00,121.232,121.265,121.203,121.26,2848499995.0
2005-12-05 08:45:00,121.257,121.279,121.234,121.26,2885500005.0
2005-12-05 09:00:00,121.263,121.323,121.245,121.263,2904200000.0
2005-12-05 09:15:00,121.263,121.278,121.204,121.273,2765800007.0
2005-12-05 09:30:00,121.289,121.325,121.259,121.276,3282200008.0
2005-12-05 09:45:00,121.285,121.313,121.244,121.268,2964300015.0
2005-12-05 10:00:00,121.271,121.293,121.244,121.263,3127500001.0
2005-12-05 10:15:00,121.267,121.295,121.246,121.283,3471799991.0
2005-12-05 10:30:00,121.286,121.297,121.245,121.255,2999600000.0
2005-12-05 10:45:00,121.256,121.276,121.084,121.109,3052400003.0
2005-12-05 11:00:00,121.115,121.145,121.073,121.113,3340099986.0
2005-12-05 11:15:00,121.11,121.143,121.085,121.117,2771900012.0
2005-12-05 11:30:00,121.12,121.144,121.086,121.128,3082999998.0
2005-12-05 11:45:00,121.136,121.146,121.11,121.128,4137699998.0
2005-12-05 12:00:00,121.13,121.147,121.108,121.127,3899100000.0
2005-12-05 12:15:00,121.142,121.223,121.142,121.211,3613500002.0
2005-12-05 12:30:00,121.208,121.208,121.104,121.104,2878699990.0
2005-12-05 12:45:00,121.116,121.148,121.074,121.095,3513600001.0
2005-12-05 13:00:00,121.097,121.15,120.998,121.026,2808399987.0
2005-12-05 13:15:00,121.035,121.044,120.998,121.013,3683700007.0
2005-12-05 13:30:00,121.016,121.071,121.004,121.021,3910299995.0
2005-12-05 13:45:00,121.02,121.079,120.994,121.044,3701300000.0
2005-12-05 14:00:00,121.046,121.077,121.015,121.07,3606300014.0
2005-12-05 14:15:00,121.075,121.082,121.034,121.073,3355299992.0
2005-12-05 14:30:00,121.071,121.111,121.01,121.02,2680399990.0
2005-12-05 14:45:00,121.012,121.022,120.877,120.888,3114500003.0
2005-12-05 15:00:00,120.882,120.882,120.786,120.808,3165600015.0
2005-12-05 15:15:00,120.801,120.872,120.801,120.869,3766999994.0
2005-12-05 15:30:00,120.877,120.921,120.775,120.816,2839799980.0
2005-12-05 15:45:00,120.829,120.858,120.796,120.822,3184200001.0
2005-12-05 16:00:00,120.831,120.905,120.808,120.905,2726699995.0
2005-12-05 16:15:00,120.904,120.906,120.841,120.849,2911900004.0
2005-12-05 16:30:00,120.845,120.853,120.784,120.792,2886099991.0
2005-12-05 16:45:00,120.79,120.833,120.739,120.81,3174099993.0
2005-12-05 17:00:00,120.81,120.863,120.79,120.822,3445499994.0
2005-12-05 17:15:00,120.819,120.84,120.775,120.84,3507300018.0
2005-12-05 17:30:00,120.835,120.888,120.835,120.885,2990399989.0
2005-12-05 17:45:00,120.877,120.98,120.855,120.975,3671700021.0
2005-12-05 18:00:00,120.97,120.979,120.77,120.83,23092999992.0
2005-12-05 18:15:00,120.82,120.92,120.79,120.84,20256899961.0
2005-12-05 18:30:00,120.895,120.926,120.78,120.858,21365799983.0
2005-12-05 18:45:00,120.855,120.863,120.76,120.812,21481999974.0
2005-12-05 19:00:00,120.811,120.821,120.75,120.805,14398100033.0
2005-12-05 19:15:00,120.806,120.863,120.74,120.825,17877100041.0
2005-12-05 19:30:00,120.825,120.843,120.747,120.747,14804800031.0
2005-12-05 19:45:00,120.746,120.769,120.694,120.722,13797700030.0
2005-12-05 20:00:00,120.728,120.788,120.727,120.763,14401200010.0
2005-12-05 20:15:00,120.762,120.8,120.712,120.8,16439799988.0
2005-12-05 20:30:00,120.747,120.803,120.746,120.785,12956099974.0
2005-12-05 20:45:00,120.783,120.8,120.726,120.8,17181299988.0
2005-12-05 21:00:00,120.84,120.84,120.732,120.751,13211499988.0
2005-12-05 21:15:00,120.75,120.795,120.743,120.779,18019000002.0
2005-12-05 21:30:00,120.781,120.804,120.752,120.795,9631800041.0
2005-12-05 21:45:00,120.795,120.808,120.752,120.786,7615400032.0
2005-12-05 22:00:00,120.806,120.806,120.771,120.79,6957100007.0
2005-12-05 22:15:00,120.79,120.805,120.776,120.791,5325900000.0
2005-12-05 22:30:00,120.8,120.805,120.782,120.8,5737700010.0
2005-12-05 22:45:00,120.805,120.818,120.783,120.793,5364399978.0
2005-12-05 23:00:00,120.81,120.819,120.764,120.771,2891599994.0
2005-12-05 23:15:00,120.769,120.815,120.769,120.788,2969499989.0
2005-12-05 23:30:00,120.79,120.832,120.763,120.811,3476000014.0
2005-12-05 23:45:00,120.817,120.833,120.785,120.785,3113500007.0
2005-12-06 00:00:00,120.802,120.847,120.785,120.821,4479300002.0
2005-12-06 00:15:00,120.813,120.856,120.801,120.841,3606400016.0
2005-12-06 00:30:00,120.832,120.893,120.816,120.886,4212600023.0
2005-12-06 00:45:00,120.891,120.915,120.863,120.915,2687399982.0
2005-12-06 01:00:00,120.907,120.945,120.907,120.923,2705599988.0
2005-12-06 01:15:00,120.927,120.951,120.897,120.947,3455100002.0
2005-12-06 01:30:00,120.935,120.947,120.846,120.846,2871599998.0
2005-12-06 01:45:00,120.85,120.863,120.832,120.847,3132500007.0
2005-12-06 02:00:00,120.845,120.93,120.837,120.894,3761700007.0
2005-12-06 02:15:00,120.887,120.94,120.872,120.936,2862999986.0
2005-12-06 02:30:00,120.946,120.99,120.922,120.99,3338599997.0
2005-12-06 02:45:00,120.988,121.057,120.928,120.939,3721200006.0
2005-12-06 03:00:00,120.941,120.953,120.855,120.91,3333199993.0
2005-12-06 03:15:00,120.918,120.964,120.918,120.957,3115700006.0
2005-12-06 03:30:00,120.957,121.05,120.957,120.997,3734500019.0
2005-12-06 03:45:00,120.99,121.003,120.956,120.967,3579299987.0
2005-12-06 04:00:00,120.966,120.973,120.946,120.965,3026300007.0
2005-12-06 04:15:00,120.963,121.004,120.938,120.979,3128099989.0
2005-12-06 04:30:00,120.965,120.98,120.944,120.95,3163700002.0
2005-12-06 04:45:00,120.954,120.968,120.938,120.963,2937499986.0
2005-12-06 05:00:00,120.965,120.975,120.949,120.965,3014000014.0
2005-12-06 05:15:00,120.958,120.984,120.955,120.981,3504900010.0
2005-12-06 05:30:00,120.985,121.003,120.969,120.987,3851600005.0
2005-12-06 05:45:00,120.992,121.015,120.981,120.998,2607399991.0
2005-12-06 06:00:00,120.987,121.004,120.952,120.96,3402399990.0
2005-12-06 06:15:00,120.96,120.967,120.927,120.95,3220100007.0
2005-12-06 06:30:00,120.948,120.975,120.933,120.966,3105399997.0
2005-12-06 06:45:00,120.963,120.977,120.95,120.963,2604600011.0
2005-12-06 07:00:00,120.954,120.965,120.941,120.95,3169400005.0
2005-12-06 07:15:00,120.952,120.955,120.922,120.945,3023700018.0
2005-12-06 07:30:00,120.94,120.948,120.897,120.91,3357100002.0
2005-12-06 07:45:00,120.915,120.968,120.915,120.95,2940700006.0
2005-12-06 08:00:00,120.946,120.946,120.883,120.89,3051899992.0
2005-12-06 08:15:00,120.889,120.931,120.875,120.908,3440299982.0
2005-12-06 08:30:00,120.905,120.919,120.876,120.9,3187800004.0
2005-12-06 08:45:00,120.898,120.951,120.895,120.937,3115600012.0
2005-12-06 09:00:00,120.945,120.968,120.935,120.966,3229099988.0
2005-12-06 09:15:00,120.978,121.064,120.972,121.035,2657999991.0
2005-12-06 09:30:00,121.03,121.04,120.964,121.019,3033200006.0
2005-12-06 09:45:00,121.032,121.032,120.967,121.017,2849700014.0
2005-12-06 10:00:00,121.022,121.092,121.011,121.092,3217699988.0
2005-12-06 10:15:00,121.096,121.102,121.012,121.037,3453700012.0
2005-12-06 10:30:00,121.044,121.187,121.024,121.158,3830300013.0
2005-12-06 10:45:00,121.145,121.145,121.037,121.056,3152499994.0
2005-12-06 11:00:00,121.065,121.187,121.064,121.183,3517099992.0
2005-12-06 11:15:00,121.187,121.193,121.072,121.08,3336900015.0
2005-12-06 11:30:00,121.086,121.249,121.086,121.175,2694000009.0
2005-12-06 11:45:00,121.186,121.223,121.122,121.122,3783499987.0
2005-12-06 12:00:00,121.124,121.182,121.118,121.154,3326500019.0
2005-12-06 12:15:00,121.16,121.242,121.145,121.2,3194900011.0
2005-12-06 12:30:00,121.192,121.21,121.133,121.133,3335800006.0
2005-12-06 12:45:00,121.147,121.193,121.128,121.128,3983500021.0
2005-12-06 13:00:00,121.123,121.131,121.053,121.07,3365100003.0
2005-12-06 13:15:00,121.069,121.074,121.037,121.045,2865599999.0
2005-12-06 13:30:00,121.047,121.065,121.04,121.06,3520500008.0
2005-12-06 13:45:00,121.062,121.143,121.039,121.134,3634699998.0
2005-12-06 14:00:00,121.138,121.15,121.039,121.064,3634300002.0
2005-12-06 14:15:00,121.067,121.12,121.039,121.045,3341899995.0
2005-12-06 14:30:00,121.037,121.038,120.958,120.977,3380299989.0
2005-12-06 14:45:00,120.977,121.107,120.965,121.054,2439900013.0
2005-12-06 15:00:00,121.047,121.048,120.977,121.045,2945500001.0
2005-12-06 15:15:00,121.03,121.031,120.982,120.982,3080100005.0
2005-12-06 15:30:00,120.987,121.08,120.987,121.05,3321800023.0
2005-12-06 15:45:00,121.051,121.07,121.019,121.037,3855300004.0
2005-12-06 16:00:00,121.049,121.062,120.911,120.919,3389500001.0
2005-12-06 16:15:00,120.914,121.156,120.914,121.156,3321700009.0
2005-12-06 16:30:00,121.147,121.147,121.062,121.099,3213499994.0
2005-12-06 16:45:00,121.097,121.131,121.052,121.118,3573400014.0
2005-12-06 17:00:00,121.114,121.114,120.97,121.064,3848100003.0
2005-12-06 17:15:00,121.063,121.093,121.037,121.038,3212299994.0
2005-12-06 17:30:00,121.033,121.053,120.987,121.048,3923800022.0
2005-12-06 17:45:00,121.04,121.045,120.962,121.006,3237800016.0
2005-12-06 18:00:00,120.997,121.024,120.8,120.89,24143299905.0
2005-12-06 18:15:00,120.88,121.0,120.846,120.9,26842800072.0
2005-12-06 18:30:00,120.947,120.951,120.8,120.888,24021399956.0
2005-12-06 18:45:00,120.893,120.925,120.8,120.818,18851699965.0
2005-12-06 19:00:00,120.813,120.92,120.786,120.87,15617700006.0
2005-12-06 19:15:00,120.865,120.958,120.84,120.898,19758300085.0
2005-12-06 19:30:00,120.89,120.892,120.78,120.795,15369599957.0
2005-12-06 19:45:00,120.795,120.841,120.763,120.797,14448000023.0
2005-12-06 20:00:00,120.797,120.807,120.743,120.783,14120999974.0
2005-12-06 20:15:00,120.787,120.899,120.774,120.845,14470900031.0
2005-12-06 20:30:00,120.83,120.873,120.807,120.808,10702700025.0
2005-12-06 20:45:00,120.801,120.844,120.75,120.77,18066199976.0
2005-12-06 21:00:00,120.8,120.828,120.76,120.818,13133099995.0
2005-12-06 21:15:00,120.82,120.826,120.768,120.807,17808300030.0
2005-12-06 21:30:00,120.81,120.83,120.797,120.805,9517899961.0
2005-12-06 21:45:00,120.801,120.816,120.755,120.816,7609699970.0
2005-12-06 22:00:00,120.787,120.791,120.738,120.742,7022000010.0
2005-12-06 22:15:00,120.751,120.792,120.75,120.751,5641600004.0
2005-12-06 22:30:00,120.761,120.795,120.755,120.78,6586800025.0
2005-12-06 22:45:00,120.782,120.794,120.754,120.765,4938000008.0
2005-12-06 23:00:00,120.765,120.801,120.761,120.761,3266299999.0
2005-12-06 23:15:00,120.759,120.791,120.759,120.78,3004499972.0
2005-12-06 23:30:00,120.786,120.813,120.772,120.801,3484600018.0
2005-12-06 23:45:00,120.807,120.865,120.799,120.855,3046299985.0
2005-12-07 00:00:00,120.87,120.895,120.808,120.831,3910199998.0
2005-12-07 00:15:00,120.83,120.875,120.812,120.845,4028500012.0
2005-12-07 00:30:00,120.843,120.847,120.817,120.828,3872899983.0
2005-12-07 00:45:00,120.835,120.835,120.76,120.765,2976900011.0
2005-12-07 01:00:00,120.762,120.781,120.727,120.73,3046699999.0
2005-12-07 01:15:00,120.735,120.772,120.655,120.659,3157199992.0
2005-12-07 01:30:00,120.653,120.663,120.576,120.591,3218699983.0
2005-12-07 01:45:00,120.598,120.649,120.598,120.638,2994600006.0
2005-12-07 02:00:00,120.652,120.743,120.652,120.733,3383999990.0
2005-12-07 02:15:00,120.734,120.816,120.734,120.782,2976800019.0
2005-12-07 02:30:00,120.785,120.789,120.721,120.726,3440799999.0
2005-12-07 02:45:00,120.723,120.794,120.723,120.724,3337499989.0
2005-12-07 03:00:00,120.72,120.862,120.72,120.843,3641900003.0
2005-12-07 03:15:00,120.852,120.929,120.842,120.919,3303599984.0
2005-12-07 03:30:00,120.92,120.948,120.883,120.937,3505699993.0
2005-12-07 03:45:00,120.937,121.077,120.929,121.049,2874200017.0
2005-12-07 04:00:00,121.048,121.11,121.02,121.052,3245500002.0
2005-12-07 04:15:00,121.052,121.104,121.032,121.051,3830800004.0
2005-12-07 04:30:00,121.052,121.073,120.998,121.042,3110499992.0
2005-12-07 04:45:00,121.047,121.056,121.015,121.025,2938200012.0
2005-12-07 05:00:00,121.023,121.032,120.977,120.977,2719300003.0
2005-12-07 05:15:00,120.972,120.988,120.892,120.899,3568499996.0
2005-12-07 05:30:00,120.904,120.935,120.884,120.918,3743999992.0
2005-12-07 05:45:00,120.93,120.937,120.909,120.913,3836799982.0
2005-12-07 06:00:00,120.913,120.924,120.828,120.828,3461099987.0
2005-12-07 06:15:00,120.825,120.883,120.825,120.878,3242300005.0
2005-12-07 06:30:00,120.877,120.94,120.875,120.928,2765000012.0
2005-12-07 06:45:00,120.924,120.942,120.882,120.908,3737199999.0
2005-12-07 07:00:00,120.894,120.903,120.854,120.901,3088700004.0
2005-12-07 07:15:00,120.9,120.909,120.877,120.895,3104099992.0
2005-12-07 07:30:00,120.891,120.942,120.884,120.93,3416099993.0
2005-12-07 07:45:00,120.929,120.979,120.915,120.979,2944400015.0
2005-12-07 08:00:00,120.982,121.061,120.975,121.041,3073500001.0
2005-12-07 08:15:00,121.048,121.07,121.003,121.02,3077299984.0
2005-12-07 08:30:00,121.018,121.122,121.014,121.107,3376299984.0
2005-12-07 08:45:00,121.106,121.106,121.01,121.017,3381100015.0
2005-12-07 09:00:00,121.028,121.108,121.019,121.047,3230299990.0
2005-12-07 09:15:00,121.042,121.109,121.013,121.097,3085899985.0
2005-12-07 09:30:00,121.099,121.11,121.053,121.077,3410400008.0
2005-12-07 09:45:00,121.079,121.079,120.939,120.962,2777399985.0
2005-12-07 10:00:00,120.958,120.958,120.789,120.814,3507899980.0
2005-12-07 10:15:00,120.815,120.904,120.769,120.883,3342899996.0
2005-12-07 10:30:00,120.88,120.887,120.81,120.815,2909700001.0
2005-12-07 10:45:00,120.825,120.87,120.807,120.807,3266300031.0
2005-12-07 11:00:00,120.806,120.89,120.726,120.875,3505700008.0
2005-12-07 11:15:00,120.88,120.905,120.84,120.848,2806500009.0
2005-12-07 11:30:00,120.852,120.943,120.852,120.901,3297999997.0
2005-12-07 11:45:00,120.917,121.032,120.912,121.015,3524299994.0
2005-12-07 12:00:00,121.013,121.049,120.95,120.972,3510300003.0
2005-12-07 12:15:00,120.982,120.997,120.933,120.971,3820300005.0
2005-12-07 12:30:00,120.968,121.012,120.943,120.993,3985400033.0
2005-12-07 12:45:00,121.005,121.034,120.993,121.017,3623799993.0
2005-12-07 13:00:00,121.018,121.021,120.969,121.001,2828299984.0
2005-12-07 13:15:00,121.0,121.053,120.972,121.047,3066200014.0
2005-12-07 13:30:00,121.043,121.076,121.011,121.05,3548400002.0
2005-12-07 13:45:00,121.05,121.155,121.04,121.128,3429100009.0
2005-12-07 14:00:00,121.129,121.133,120.942,120.968,3410800011.0
2005-12-07 14:15:00,120.979,121.0,120.93,120.967,2964000024.0
2005-12-07 14:30:00,120.962,120.998,120.96,120.973,3137899999.0
2005-12-07 14:45:00,120.975,120.984,120.947,120.971,2944700004.0
2005-12-07 15:00:00,120.977,121.006,120.908,120.946,3109000010.0
2005-12-07 15:15:00,120.947,120.988,120.931,120.965,3420700005.0
2005-12-07 15:30:00,120.967,120.989,120.93,120.947,3039699981.0
2005-12-07 15:45:00,120.951,120.975,120.799,120.831,3014400016.0
2005-12-07 16:00:00,120.829,120.9,120.779,120.879,3070199996.0
2005-12-07 16:15:00,120.879,120.903,120.822,120.822,2979199995.0
2005-12-07 16:30:00,120.809,120.932,120.8,120.878,3049600009.0
2005-12-07 16:45:00,120.883,120.902,120.817,120.856,3524699987.0
2005-12-07 17:00:00,120.855,120.873,120.81,120.872,3359100007.0
2005-12-07 17:15:00,120.862,120.867,120.805,120.826,3567800000.0
2005-12-07 17:30:00,120.836,120.87,120.817,120.847,2551099998.0
2005-12-07 17:45:00,120.839,120.872,120.802,120.815,3473399998.0
2005-12-07 18:00:00,120.81,121.04,120.786,120.795,24285899992.0
2005-12-07 18:15:00,120.94,121.03,120.8,120.97,19898299925.0
2005-12-07 18:30:00,120.787,121.0,120.774,120.928,19110200033.0
2005-12-07 18:45:00,120.927,120.97,120.888,120.91,22176099957.0
2005-12-07 19:00:00,120.916,121.02,120.909,120.937,13822100006.0
2005-12-07 19:15:00,120.94,121.016,120.913,120.977,15761200010.0
2005-12-07 19:30:00,120.972,120.995,120.942,120.957,13605000048.0
2005-12-07 19:45:00,120.957,120.969,120.94,120.954,13578899993.0
2005-12-07 20:00:00,120.954,120.992,120.944,120.968,14766000003.0
2005-12-07 20:15:00,120.967,121.02,120.88,120.94,17372200012.0
2005-12-07 20:30:00,120.95,121.012,120.93,121.012,17278300078.0
2005-12-07 20:45:00,121.017,121.034,120.926,121.0,18923100049.0
2005-12-07 21:00:00,120.943,120.989,120.943,120.972,13853300038.0
2005-12-07 21:15:00,120.972,121.035,120.889,120.927,18723300046.0
2005-12-07 21:30:00,120.937,120.996,120.905,120.922,9365400003.0
2005-12-07 21:45:00,120.929,121.0,120.929,120.988,7390599973.0
2005-12-07 22:00:00,120.986,121.003,120.906,120.915,6966600022.0
2005-12-07 22:15:00,120.922,120.97,120.912,120.912,5286199966.0
2005-12-07 22:30:00,120.92,120.969,120.89,120.96,5575499975.0
2005-12-07 22:45:00,120.962,120.962,120.92,120.925,5150099995.0
2005-12-07 23:00:00,120.922,121.007,120.922,120.997,3511300015.0
2005-12-07 23:15:00,120.998,121.008,120.971,120.971,3227300010.0
2005-12-07 23:30:00,120.975,121.003,120.961,121.0,3117499990.0
2005-12-07 23:45:00,121.005,121.036,120.995,121.005,2955899996.0
2005-12-08 00:00:00,121.022,121.124,120.989,121.104,3687899999.0
2005-12-08 00:15:00,121.107,121.163,121.08,121.131,3805599993.0
2005-12-08 00:30:00,121.097,121.13,121.057,121.096,3552600009.0
2005-12-08 00:45:00,121.108,121.124,121.06,121.065,2905300019.0
2005-12-08 01:00:00,121.057,121.065,121.004,121.043,3120600002.0
2005-12-08 01:15:00,121.043,121.043,121.002,121.013,3185799980.0
2005-12-08 01:30:00,121.005,121.045,121.005,121.045,3244500007.0
2005-12-08 01:45:00,121.045,121.055,121.032,121.037,2642300003.0
2005-12-08 02:00:00,121.04,121.044,120.885,120.927,3582200018.0
2005-12-08 02:15:00,120.928,120.955,120.895,120.907,2545400000.0
2005-12-08 02:30:00,120.91,120.91,120.781,120.814,3570100008.0
2005-12-08 02:45:00,120.81,120.862,120.792,120.858,3932899998.0
2005-12-08 03:00:00,120.864,120.919,120.829,120.842,3294899985.0
2005-12-08 03:15:00,120.843,120.883,120.833,120.842,3063099988.0
2005-12-08 03:30:00,120.82,120.859,120.811,120.843,3613799990.0
2005-12-08 03:45:00,120.84,120.847,120.766,120.766,3381999983.0
2005-12-08 04:00:00,120.771,120.836,120.76,120.815,3743400022.0
2005-12-08 04:15:00,120.815,120.835,120.805,120.821,2975499996.0
2005-12-08 04:30:00,120.82,120.872,120.82,120.849,2698499998.0
2005-12-08 04:45:00,120.855,120.857,120.777,120.782,2866799986.0
2005-12-08 05:00:00,120.785,120.824,120.726,120.726,3437299997.0
2005-12-08 05:15:00,120.716,120.725,120.66,120.682,3551000002.0
2005-12-08 05:30:00,120.689,120.721,120.662,120.718,3671999997.0
2005-12-08 05:45:00,120.72,120.723,120.677,120.716,3590599996.0
2005-12-08 06:00:00,120.71,120.743,120.703,120.703,3574899998.0
2005-12-08 06:15:00,120.7,120.735,120.695,120.72,3123700004.0
2005-12-08 06:30:00,120.717,120.717,120.686,120.712,2811899998.0
2005-12-08 06:45:00,120.705,120.718,120.659,120.702,2960899991.0
2005-12-08 07:00:00,120.704,120.765,120.675,120.762,3169299994.0
2005-12-08 07:15:00,120.767,120.785,120.737,120.765,3651100026.0
2005-12-08 07:30:00,120.758,120.765,120.667,120.683,3198700001.0
2005-12-08 07:45:00,120.68,120.725,120.649,120.698,2867799997.0
2005-12-08 08:00:00,120.72,120.769,120.645,120.645,3554200009.0
2005-12-08 08:15:00,120.633,120.667,120.584,120.667,2875000013.0
2005-12-08 08:30:00,120.662,120.693,120.619,120.688,2829199995.0
2005-12-08 08:45:00,120.691,120.728,120.609,120.632,3614499994.0
2005-12-08 09:00:00,120.64,120.692,120.637,120.64,3289100002.0
2005-12-08 09:15:00,120.644,120.688,120.594,120.62,2929099989.0
2005-12-08 09:30:00,120.625,120.653,120.525,120.534,3536800004.0
2005-12-08 09:45:00,120.539,120.546,120.424,120.425,3072800007.0
2005-12-08 10:00:00,120.405,120.462,120.34,120.45,3196100010.0
2005-12-08 10:15:00,120.454,120.458,120.361,120.37,3118600009.0
2005-12-08 10:30:00,120.375,120.375,120.294,120.294,3173899986.0
2005-12-08 10:45:00,120.319,120.458,120.319,120.427,3112599996.0
2005-12-08 11:00:00,120.43,120.43,120.263,120.312,3584399991.0
2005-12-08 11:15:00,120.311,120.33,120.293,120.31,2653800011.0
2005-12-08 11:30:00,120.31,120.322,120.251,120.286,2810499988.0
2005-12-08 11:45:00,120.314,120.403,120.285,120.349,4350800002.0
2005-12-08 12:00:00,120.352,120.371,120.267,120.276,3437399995.0
2005-12-08 12:15:00,120.29,120.416,120.29,120.39,2931899996.0
2005-12-08 12:30:00,120.385,120.385,120.326,120.343,3310100008.0
2005-12-08 12:45:00,120.355,120.392,120.335,120.386,3343999997.0
2005-12-08 13:00:00,120.383,120.438,120.371,120.4,2585199992.0
2005-12-08 13:15:00,120.4,120.423,120.395,120.407,2899300002.0
2005-12-08 13:30:00,120.408,120.435,120.395,120.41,3626500001.0
2005-12-08 13:45:00,120.41,120.415,120.363,120.363,3340699991.0
2005-12-08 14:00:00,120.37,120.517,120.37,120.427,2852700016.0
2005-12-08 14:15:00,120.432,120.486,120.41,120.443,3710099995.0
2005-12-08 14:30:00,120.44,120.485,120.423,120.462,3243800014.0
2005-12-08 14:45:00,120.459,120.498,120.446,120.493,2394000013.0
2005-12-08 15:00:00,120.487,120.593,120.486,120.533,3547900019.0
2005-12-08 15:15:00,120.521,120.578,120.508,120.559,3846700024.0
2005-12-08 15:30:00,120.559,120.616,120.54,120.575,3641900020.0
2005-12-08 15:45:00,120.576,120.61,120.545,120.588,3580800001.0
2005-12-08 16:00:00,120.595,120.607,120.56,120.57,3004300002.0
2005-12-08 16:15:00,120.572,120.717,120.56,120.668,3375099989.0
2005-12-08 16:30:00,120.674,120.754,120.659,120.735,3547200007.0
2005-12-08 16:45:00,120.741,120.759,120.621,120.632,3445100014.0
2005-12-08 17:00:00,120.639,120.67,120.506,120.511,3590799995.0
2005-12-08 17:15:00,120.504,120.512,120.319,120.351,3568699990.0
2005-12-08 17:30:00,120.354,120.446,120.338,120.433,3205199998.0
2005-12-08 17:45:00,120.426,120.51,120.416,120.491,3704199995.0
2005-12-08 18:00:00,120.491,120.511,120.05,120.12,27256200026.0
2005-12-08 18:15:00,120.11,120.399,120.1,120.16,25535600058.0
2005-12-08 18:30:00,120.302,120.323,120.143,120.177,19298799986.0
2005-12-08 18:45:00,120.183,120.369,120.178,120.268,21154400065.0
2005-12-08 19:00:00,120.255,120.255,120.047,120.104,14375000012.0
2005-12-08 19:15:00,120.108,120.162,120.092,120.155,18433899998.0
2005-12-08 19:30:00,120.149,120.173,120.137,120.157,15351000029.0
2005-12-08 19:45:00,120.155,120.155,120.095,120.125,14028499982.0
2005-12-08 20:00:00,120.13,120.19,120.094,120.125,14973500031.0
2005-12-08 20:15:00,120.122,120.25,120.095,120.22,15353300036.0
2005-12-08 20:30:00,120.21,120.28,119.965,120.034,14325700051.0
2005-12-08 20:45:00,120.039,120.33,120.039,120.16,19173900022.0
2005-12-08 21:00:00,120.173,120.233,120.156,120.161,13817599971.0
2005-12-08 21:15:00,120.163,120.288,120.155,120.218,17557400022.0
2005-12-08 21:30:00,120.217,120.291,120.199,120.265,9027499988.0
2005-12-08 21:45:00,120.265,120.344,120.26,120.318,7265900037.0
2005-12-08 22:00:00,120.322,120.353,120.255,120.255,6156199977.0
2005-12-08 22:15:00,120.26,120.273,120.224,120.235,5275900010.0
2005-12-08 22:30:00,120.245,120.354,120.245,120.323,5622299988.0
2005-12-08 22:45:00,120.322,120.322,120.23,120.235,5057599994.0
2005-12-08 23:00:00,120.233,120.307,120.233,120.274,3372499991.0
2005-12-08 23:15:00,120.268,120.324,120.239,120.31,3174999998.0
2005-12-08 23:30:00,120.313,120.35,120.265,120.3,2693599996.0
2005-12-08 23:45:00,120.305,120.327,120.289,120.305,3315499987.0
2005-12-09 00:00:00,120.31,120.352,120.279,120.327,3198699994.0
2005-12-09 00:15:00,120.32,120.444,120.318,120.411,3271399996.0
2005-12-09 00:30:00,120.335,120.403,120.335,120.396,3364999995.0
2005-12-09 00:45:00,120.405,120.414,120.3,120.305,2754199988.0
2005-12-09 01:00:00,120.3,120.377,120.3,120.37,3187700019.0
2005-12-09 01:15:00,120.375,120.402,120.347,120.373,3206299982.0
2005-12-09 01:30:00,120.365,120.393,120.331,120.39,2723999995.0
2005-12-09 01:45:00,120.393,120.507,120.363,120.445,3168499990.0
2005-12-09 02:00:00,120.452,120.463,120.381,120.442,3687799999.0
2005-12-09 02:15:00,120.437,120.534,120.426,120.519,2899899993.0
2005-12-09 02:30:00,120.523,120.678,120.5,120.668,3710000013.0
2005-12-09 02:45:00,120.657,120.701,120.641,120.668,3475299984.0
2005-12-09 03:00:00,120.673,120.686,120.614,120.643,3476599991.0
2005-12-09 03:15:00,120.653,120.696,120.558,120.575,3331900000.0
2005-12-09 03:30:00,120.575,120.628,120.575,120.615,3256499990.0
2005-12-09 03:45:00,120.615,120.622,120.589,120.595,2957600009.0
2005-12-09 04:00:00,120.6,120.645,120.589,120.645,3279800017.0
2005-12-09 04:15:00,120.641,120.641,120.597,120.598,2911100004.0
2005-12-09 04:30:00,120.6,120.631,120.6,120.619,2726699998.0
2005-12-09 04:45:00,120.621,120.621,120.523,120.525,2560300004.0
2005-12-09 05:00:00,120.525,120.525,120.418,120.492,3531199993.0
2005-12-09 05:15:00,120.484,120.517,120.478,120.51,3141800017.0
2005-12-09 05:30:00,120.514,120.524,120.454,120.47,3715499991.0
2005-12-09 05:45:00,120.48,120.495,120.458,120.484,3158699998.0
2005-12-09 06:00:00,120.48,120.512,120.473,120.501,3121300007.0
2005-12-09 06:15:00,120.499,120.504,120.475,120.49,2978600005.0
2005-12-09 06:30:00,120.49,120.511,120.475,120.48,3097700017.0
2005-12-09 06:45:00,120.475,120.507,120.442,120.461,3129800008.0
2005-12-09 07:00:00,120.467,120.485,120.45,120.482,3585799982.0
2005-12-09 07:15:00,120.482,120.482,120.453,120.459,3083600000.0
2005-12-09 07:30:00,120.45,120.485,120.439,120.472,3194600020.0
2005-12-09 07:45:00,120.472,120.544,120.47,120.495,2921400000.0
2005-12-09 08:00:00,120.492,120.498,120.447,120.48,3107999990.0
2005-12-09 08:15:00,120.483,120.589,120.477,120.586,3505100008.0
2005-12-09 08:30:00,120.578,120.58,120.537,120.55,3451400009.0
2005-12-09 08:45:00,120.548,120.583,120.544,120.562,3771600012.0
2005-12-09 09:00:00,120.565,120.58,120.549,120.574,3501799991.0
2005-12-09 09:15:00,120.573,120.578,120.528,120.558,2888600007.0
2005-12-09 09:30:00,120.558,120.649,120.529,120.639,3062199999.0
2005-12-09 09:45:00,120.639,120.672,120.632,120.642,3168400007.0
2005-12-09 10:00:00,120.641,120.737,120.64,120.687,3682499994.0
2005-12-09 10:15:00,120.686,120.692,120.569,120.597,3670199977.0
2005-12-09 10:30:00,120.605,120.605,120.513,120.532,2757199998.0
2005-12-09 10:45:00,120.565,120.603,120.48,120.535,2764300016.0
2005-12-09 11:00:00,120.545,120.553,120.447,120.474,3216800010.0
2005-12-09 11:15:00,120.47,120.474,120.378,120.433,2898700005.0
2005-12-09 11:30:00,120.438,120.464,120.403,120.44,2778000004.0
2005-12-09 11:45:00,120.441,120.476,120.365,120.46,3680399990.0
2005-12-09 12:00:00,120.456,120.459,120.377,120.388,3513499992.0
2005-12-09 12:15:00,120.388,120.415,120.36,120.368,3531499987.0
2005-12-09 12:30:00,120.374,120.411,120.365,120.373,2827299982.0
2005-12-09 12:45:00,120.385,120.411,120.371,120.411,4427700014.0
2005-12-09 13:00:00,120.419,120.433,120.373,120.402,2240400009.0
2005-12-09 13:15:00,120.4,120.454,120.4,120.447,2984500013.0
2005-12-09 13:30:00,120.447,120.455,120.389,120.391,3231900016.0
2005-12-09 13:45:00,120.387,120.401,120.354,120.374,3380000018.0
2005-12-09 14:00:00,120.379,120.383,120.313,120.34,3414300007.0
2005-12-09 14:15:00,120.343,120.41,120.329,120.351,3942000009.0
2005-12-09 14:30:00,120.333,120.431,120.307,120.406,3013999999.0
2005-12-09 14:45:00,120.4,120.472,120.38,120.466,2192300005.0
2005-12-09 15:00:00,120.473,120.482,120.403,120.469,3313499995.0
2005-12-09 15:15:00,120.453,120.477,120.411,120.449,3354600015.0
2005-12-09 15:30:00,120.453,120.472,120.436,120.449,3546999985.0
2005-12-09 15:45:00,120.454,120.463,120.42,120.442,3381300009.0
2005-12-09 16:00:00,120.448,120.527,120.448,120.519,3218300003.0
2005-12-09 16:15:00,120.512,120.547,120.501,120.545,2933799999.0
2005-12-09 16:30:00,120.544,120.63,120.525,120.533,3860400011.0
2005-12-09 16:45:00,120.533,120.573,120.396,120.526,3670900005.0
2005-12-09 17:00:00,120.514,120.525,120.39,120.433,3180899988.0
2005-12-09 17:15:00,120.445,120.609,120.445,120.569,2820300009.0
2005-12-09 17:30:00,120.571,120.592,120.528,120.568,2848000020.0
2005-12-09 17:45:00,120.577,120.613,120.499,120.54,3591200005.0
2005-12-09 18:00:00,120.539,120.57,120.494,120.53,17818299902.0
2005-12-09 18:15:00,120.52,120.565,120.5,120.53,25421400103.0
2005-12-09 18:30:00,120.53,120.589,120.47,120.558,23679500071.0
2005-12-09 18:45:00,120.555,120.582,120.522,120.526,21087900027.0
2005-12-09 19:00:00,120.526,120.554,120.507,120.507,14501999983.0
2005-12-09 19:15:00,120.508,120.523,120.47,120.515,19463500000.0
2005-12-09 19:30:00,120.512,120.522,120.47,120.508,14771499995.0
2005-12-09 19:45:00,120.505,120.517,120.484,120.498,14505200000.0
2005-12-09 20:00:00,120.493,120.518,120.471,120.495,13992200031.0
2005-12-09 20:15:00,120.495,120.63,120.472,120.62,14500200008.0
2005-12-09 20:30:00,120.61,120.62,120.464,120.503,15206500031.0
2005-12-09 20:45:00,120.502,120.65,120.448,120.65,19074200042.0
2005-12-09 21:00:00,120.492,120.567,120.491,120.558,13946700027.0
2005-12-09 21:15:00,120.563,120.623,120.563,120.609,18641299982.0
2005-12-09 21:30:00,120.61,120.615,120.535,120.554,9585200004.0
2005-12-09 21:45:00,120.558,120.624,120.549,120.62,7440200022.0
2005-12-09 22:00:00,120.619,120.661,120.591,120.635,6877299997.0
2005-12-09 22:15:00,120.642,120.66,120.623,120.623,5001000002.0
2005-12-09 22:30:00,120.63,120.63,120.605,120.611,6114199986.0
2005-12-09 22:45:00,120.615,120.622,120.594,120.595,4769799997.0
2005-12-09 23:00:00,120.598,120.673,120.598,120.659,3230100024.0
2005-12-09 23:15:00,120.658,120.698,120.657,120.671,2886300008.0
2005-12-09 23:30:00,120.671,120.692,120.655,120.669,3198600014.0
2005-12-09 23:45:00,120.677,120.682,120.622,120.625,3251299997.0
2005-12-12 00:00:00,120.722,120.75,120.688,120.74,3042499997.0
2005-12-12 00:15:00,120.75,120.847,120.75,120.807,3319200007.0
2005-12-12 00:30:00,120.808,120.852,120.785,120.798,3823899974.0
2005-12-12 00:45:00,120.807,120.819,120.787,120.807,2871200011.0
2005-12-12 01:00:00,120.799,120.85,120.799,120.843,2436600010.0
2005-12-12 01:15:00,120.844,120.874,120.832,120.837,3239800007.0
2005-12-12 01:30:00,120.827,120.847,120.815,120.82,3416099991.0
2005-12-12 01:45:00,120.829,120.855,120.825,120.837,2647699992.0
2005-12-12 02:00:00,120.838,120.838,120.768,120.79,3740800003.0
2005-12-12 02:15:00,120.788,120.788,120.711,120.711,3053200006.0
2005-12-12 02:30:00,120.713,120.818,120.69,120.803,4134899994.0
2005-12-12 02:45:00,120.802,120.847,120.8,120.839,3837800018.0
2005-12-12 03:00:00,120.839,120.95,120.825,120.923,3282300022.0
2005-12-12 03:15:00,120.933,120.933,120.755,120.824,3380100011.0
2005-12-12 03:30:00,120.823,120.844,120.735,120.764,3433300000.0
2005-12-12 03:45:00,120.763,120.798,120.737,120.737,2966100020.0
2005-12-12 04:00:00,120.743,120.782,120.728,120.782,3786200006.0
2005-12-12 04:15:00,120.784,120.857,120.773,120.838,3754900007.0
2005-12-12 04:30:00,120.83,120.891,120.825,120.879,3078699999.0
2005-12-12 04:45:00,120.885,121.028,120.875,121.012,3164600005.0
2005-12-12 05:00:00,121.014,121.021,120.974,120.985,2455000013.0
2005-12-12 05:15:00,120.976,120.992,120.723,120.741,3609800000.0
2005-12-12 05:30:00,120.749,120.803,120.736,120.79,3466499985.0
2005-12-12 05:45:00,120.795,120.839,120.785,120.799,2775000003.0
2005-12-12 06:00:00,120.79,120.834,120.783,120.819,2967899997.0
2005-12-12 06:15:00,120.817,120.833,120.789,120.819,2483499998.0
2005-12-12 06:30:00,120.82,120.838,120.808,120.822,2599900002.0
2005-12-12 06:45:00,120.815,120.838,120.778,120.795,3570000001.0
2005-12-12 07:00:00,120.787,120.836,120.783,120.812,3324200013.0
2005-12-12 07:15:00,120.812,120.852,120.803,120.839,3434200003.0
2005-12-12 07:30:00,120.837,120.842,120.817,120.824,3063899981.0
2005-12-12 07:45:00,120.82,120.849,120.817,120.841,3848599976.0
2005-12-12 08:00:00,120.843,120.851,120.81,120.81,3354299993.0
2005-12-12 08:15:00,120.811,120.837,120.799,120.836,3006400009.0
2005-12-12 08:30:00,120.838,120.853,120.82,120.827,3110800015.0
2005-12-12 08:45:00,120.826,120.837,120.787,120.79,3255100014.0
2005-12-12 09:00:00,120.793,120.845,120.757,120.828,3195100003.0
2005-12-12 09:15:00,120.832,120.878,120.82,120.873,2900499991.0
2005-12-12 09:30:00,120.87,120.879,120.828,120.845,3096000017.0
2005-12-12 09:45:00,120.847,120.856,120.832,120.835,2789700006.0
2005-12-12 10:00:00,120.835,120.903,120.83,120.878,3705400008.0
2005-12-12 10:15:00,120.872,120.872,120.565,120.568,3571200024.0
2005-12-12 10:30:00,120.573,120.64,120.518,120.518,2771800005.0
2005-12-12 10:45:00,120.51,120.577,120.498,120.509,3245199999.0
2005-12-12 11:00:00,120.515,120.515,120.4,120.487,4067899983.0
2005-12-12 11:15:00,120.482,120.539,120.447,120.525,2883699993.0
2005-12-12 11:30:00,120.528,120.598,120.51,120.565,3148599984.0
2005-12-12 11:45:00,120.565,120.578,120.523,120.554,3687499984.0
2005-12-12 12:00:00,120.546,120.576,120.532,120.558,3468900004.0
2005-12-12 12:15:00,120.57,120.589,120.508,120.562,3469399981.0
2005-12-12 12:30:00,120.556,120.636,120.538,120.593,3064900018.0
2005-12-12 12:45:00,120.603,120.613,120.576,120.604,4209700001.0
2005-12-12 13:00:00,120.601,120.635,120.59,120.617,2669900001.0
2005-12-12 13:15:00,120.619,120.623,120.553,120.566,2913999989.0
2005-12-12 13:30:00,120.566,120.582,120.508,120.519,3598200007.0
2005-12-12 13:45:00,120.516,120.532,120.475,120.513,3594100001.0
2005-12-12 14:00:00,120.522,120.524,120.446,120.458,3353200006.0
2005-12-12 14:15:00,120.463,120.499,120.407,120.427,3578899983.0
2005-12-12 14:30:00,120.419,120.452,120.414,120.443,3512500005.0
2005-12-12 14:45:00,120.437,120.449,120.219,120.335,3332200001.0
2005-12-12 15:00:00,120.342,120.371,120.263,120.289,2654400033.0
2005-12-12 15:15:00,120.28,120.284,119.869,119.999,3707200008.0
2005-12-12 15:30:00,120.002,120.037,119.841,119.842,4173800010.0
2005-12-12 15:45:00,119.856,119.958,119.84,119.949,3420699998.0
2005-12-12 16:00:00,119.95,120.013,119.855,119.858,2758100008.0
2005-12-12 16:15:00,119.852,119.986,119.852,119.984,3988199986.0
2005-12-12 16:30:00,119.979,120.069,119.962,120.022,3030800006.0
2005-12-12 16:45:00,120.027,120.078,120.021,120.033,3316600001.0
2005-12-12 17:00:00,120.03,120.046,119.915,119.939,3429799988.0
2005-12-12 17:15:00,119.933,119.937,119.838,119.91,3324100024.0
2005-12-12 17:30:00,119.909,119.999,119.894,119.97,3402099989.0
2005-12-12 17:45:00,119.956,119.982,119.872,119.982,3826599994.0
2005-12-12 18:00:00,119.974,119.977,119.85,119.86,21855800002.0
2005-12-12 18:15:00,119.85,119.915,119.55,119.57,27020700138.0
2005-12-12 18:30:00,119.88,119.892,119.57,119.848,21662600058.0
2005-12-12 18:45:00,119.849,119.912,119.829,119.88,20266800003.0
2005-12-12 19:00:00,119.88,119.924,119.843,119.847,15331299995.0
2005-12-12 19:15:00,119.849,119.854,119.557,119.573,17453200047.0
2005-12-12 19:30:00,119.57,119.63,119.512,119.573,14774200046.0
2005-12-12 19:45:00,119.578,119.612,119.53,119.595,13738399983.0
2005-12-12 20:00:00,119.59,119.77,119.561,119.612,14638100008.0
2005-12-12 20:15:00,119.611,119.79,119.575,119.78,14875000006.0
2005-12-12 20:30:00,119.575,119.694,119.57,119.685,12468500017.0
2005-12-12 20:45:00,119.687,119.79,119.625,119.79,18035099981.0
2005-12-12 21:00:00,119.723,119.789,119.709,119.768,13711399982.0
2005-12-12 21:15:00,119.768,119.791,119.743,119.757,18366499980.0
2005-12-12 21:30:00,119.76,119.801,119.757,119.784,9275200005.0
2005-12-12 21:45:00,119.782,119.782,119.737,119.768,7296900008.0
2005-12-12 22:00:00,119.77,119.785,119.708,119.735,6856399995.0
2005-12-12 22:15:00,119.74,119.752,119.713,119.713,4473700004.0
2005-12-12 22:30:00,119.718,119.73,119.667,119.669,6421800006.0
2005-12-12 22:45:00,119.678,119.716,119.651,119.675,5667199998.0
2005-12-12 23:00:00,119.68,119.717,119.68,119.691,3195700008.0
2005-12-12 23:15:00,119.698,119.702,119.657,119.662,3224300005.0
2005-12-12 23:30:00,119.665,119.704,119.65,119.691,2677899994.0
2005-12-12 23:45:00,119.699,119.768,119.685,119.755,2741599994.0
2005-12-13 00:00:00,119.772,119.793,119.665,119.725,4190299977.0
2005-12-13 00:15:00,119.721,119.75,119.656,119.729,4100500012.0
2005-12-13 00:30:00,119.745,119.785,119.718,119.778,3599399987.0
2005-12-13 00:45:00,119.785,119.811,119.773,119.785,2737399982.0
2005-12-13 01:00:00,119.776,119.79,119.72,119.776,2801400004.0
2005-12-13 01:15:00,119.788,119.88,119.788,119.875,2984099988.0
2005-12-13 01:30:00,119.864,119.893,119.843,119.887,3198000005.0
2005-12-13 01:45:00,119.885,119.964,119.862,119.899,3572500031.0
2005-12-13 02:00:00,119.898,119.926,119.862,119.862,3972599995.0
2005-12-13 02:15:00,119.857,119.891,119.819,119.835,3388299994.0
2005-12-13 02:30:00,119.843,119.894,119.818,119.893,3222400002.0
2005-12-13 02:45:00,119.89,119.921,119.861,119.873,3156299998.0
2005-12-13 03:00:00,119.862,119.902,119.812,119.812,3933099993.0
2005-12-13 03:15:00,119.812,119.879,119.795,119.86,3119799993.0
2005-12-13 03:30:00,119.848,119.871,119.779,119.803,3251900009.0
2005-12-13 03:45:00,119.798,119.798,119.682,119.695,3421199990.0
2005-12-13 04:00:00,119.695,119.765,119.695,119.765,3104899987.0
2005-12-13 04:15:00,119.765,119.776,119.724,119.767,3139900030.0
2005-12-13 04:30:00,119.758,119.781,119.745,119.76,2956400015.0
2005-12-13 04:45:00,119.764,119.785,119.725,119.761,3304000009.0
2005-12-13 05:00:00,119.763,119.771,119.718,119.725,3260300005.0
2005-12-13 05:15:00,119.718,119.735,119.697,119.697,3151599993.0
2005-12-13 05:30:00,119.693,119.731,119.686,119.707,3550300014.0
2005-12-13 05:45:00,119.712,119.725,119.701,119.715,3439300001.0
2005-12-13 06:00:00,119.71,119.761,119.708,119.758,3292399996.0
2005-12-13 06:15:00,119.765,119.814,119.743,119.809,3243399985.0
2005-12-13 06:30:00,119.813,119.819,119.779,119.789,3368999999.0
2005-12-13 06:45:00,119.785,119.812,119.777,119.812,3269199992.0
2005-12-13 07:00:00,119.809,119.809,119.757,119.773,3275500000.0
2005-12-13 07:15:00,119.775,119.795,119.762,119.785,2801700001.0
2005-12-13 07:30:00,119.783,119.797,119.765,119.772,2850500002.0
2005-12-13 07:45:00,119.768,119.792,119.736,119.755,2812599997.0
2005-12-13 08:00:00,119.756,119.804,119.738,119.804,3137400011.0
2005-12-13 08:15:00,119.806,119.853,119.786,119.838,3261700003.0
2005-12-13 08:30:00,119.831,119.918,119.817,119.909,3360899994.0
2005-12-13 08:45:00,119.905,119.906,119.848,119.869,3577599982.0
2005-12-13 09:00:00,119.871,119.895,119.855,119.856,3539399999.0
2005-12-13 09:15:00,119.85,119.85,119.775,119.805,2686999996.0
2005-12-13 09:30:00,119.81,119.84,119.801,119.808,3957199988.0
2005-12-13 09:45:00,119.818,119.846,119.792,119.802,2939800003.0
2005-12-13 10:00:00,119.802,120.017,119.802,120.003,3306000009.0
2005-12-13 10:15:00,120.007,120.159,119.988,120.059,3463500008.0
2005-12-13 10:30:00,120.062,120.092,119.99,120.072,3341599993.0
2005-12-13 10:45:00,120.087,120.186,120.084,120.156,3302900001.0
2005-12-13 11:00:00,120.165,120.218,120.155,120.175,3887199995.0
2005-12-13 11:15:00,120.165,120.197,120.1,120.197,2997000001.0
2005-12-13 11:30:00,120.215,120.231,120.07,120.088,2760900014.0
2005-12-13 11:45:00,120.098,120.167,120.094,120.167,3582999998.0
2005-12-13 12:00:00,120.158,120.158,120.072,120.08,3140300018.0
2005-12-13 12:15:00,120.092,120.264,120.086,120.248,2745700001.0
2005-12-13 12:30:00,120.252,120.279,120.195,120.212,2950000000.0
2005-12-13 12:45:00,120.22,120.341,120.194,120.329,4451800017.0
2005-12-13 13:00:00,120.322,120.442,120.32,120.335,3145699994.0
2005-12-13 13:15:00,120.328,120.382,120.324,120.328,2972699987.0
2005-12-13 13:30:00,120.328,120.357,120.301,120.345,4056100001.0
2005-12-13 13:45:00,120.34,120.409,120.337,120.389,4168200000.0
2005-12-13 14:00:00,120.387,120.389,120.315,120.381,3152100009.0
2005-12-13 14:15:00,120.388,120.389,120.301,120.317,3249900014.0
2005-12-13 14:30:00,120.31,120.322,120.257,120.282,3193300025.0
2005-12-13 14:45:00,120.28,120.289,120.246,120.253,2941700001.0
2005-12-13 15:00:00,120.251,120.291,120.231,120.285,2907099994.0
2005-12-13 15:15:00,120.273,120.348,120.253,120.268,3340300014.0
2005-12-13 15:30:00,120.275,120.369,120.227,120.357,2808800015.0
2005-12-13 15:45:00,120.365,120.365,120.236,120.266,3427700001.0
2005-12-13 16:00:00,120.271,120.277,120.211,120.254,3534600012.0
2005-12-13 16:15:00,120.255,120.271,120.2,120.228,2967800003.0
2005-12-13 16:30:00,120.235,120.239,120.172,120.175,3220299996.0
2005-12-13 16:45:00,120.185,120.222,120.086,120.096,2833899992.0
2005-12-13 17:00:00,120.105,120.143,120.064,120.113,4001299995.0
2005-12-13 17:15:00,120.105,120.105,120.015,120.024,3024200007.0
2005-12-13 17:30:00,120.022,120.072,120.014,120.063,2930599984.0
2005-12-13 17:45:00,120.06,120.108,120.037,120.039,3456200002.0
2005-12-13 18:00:00,120.028,120.11,120.028,120.08,21315600147.0
2005-12-13 18:15:00,120.07,120.08,120.01,120.04,25308299924.0
2005-12-13 18:30:00,120.061,120.091,120.03,120.058,24655799990.0
2005-12-13 18:45:00,120.058,120.098,120.036,120.09,21472000005.0
2005-12-13 19:00:00,120.092,120.107,120.061,120.067,15300099970.0
2005-12-13 19:15:00,120.067,120.14,120.012,120.037,18922400007.0
2005-12-13 19:30:00,120.032,120.089,120.019,120.047,14933899994.0
2005-12-13 19:45:00,120.047,120.078,120.043,120.065,14167999998.0
2005-12-13 20:00:00,120.065,120.15,120.047,120.075,13775600015.0
2005-12-13 20:15:00,120.073,120.139,119.68,119.71,14351000012.0
2005-12-13 20:30:00,119.72,120.124,119.71,120.085,13423400017.0
2005-12-13 20:45:00,120.087,120.105,119.93,119.96,18191900015.0
2005-12-13 21:00:00,119.95,120.14,119.93,120.014,13325800025.0
2005-12-13 21:15:00,120.013,120.102,119.646,119.707,19052499976.0
2005-12-13 21:30:00,119.715,119.973,119.711,119.867,8714599994.0
2005-12-13 21:45:00,119.864,120.044,119.838,119.94,6872000000.0
2005-12-13 22:00:00,119.94,119.946,119.884,119.895,7345099987.0
2005-12-13 22:15:00,119.904,120.039,119.904,120.004,5856199984.0
2005-12-13 22:30:00,120.009,120.042,119.944,120.03,6463399985.0
2005-12-13 22:45:00,120.038,120.069,120.014,120.055,5442899997.0
2005-12-13 23:00:00,120.083,120.114,120.005,120.005,2818900015.0
2005-12-13 23:15:00,119.994,119.996,119.924,119.924,2921000007.0
2005-12-13 23:30:00,119.924,119.929,119.893,119.908,3292400008.0
2005-12-13 23:45:00,119.914,119.94,119.872,119.925,3450899991.0
2005-12-14 00:00:00,119.926,120.045,119.911,120.008,4018799990.0
2005-12-14 00:15:00,120.006,120.049,119.912,119.948,4176800015.0
2005-12-14 00:30:00,119.947,120.021,119.925,120.01,3351599999.0
2005-12-14 00:45:00,120.017,120.032,119.998,120.025,3164999992.0
2005-12-14 01:00:00,120.017,120.033,119.938,119.94,2996699997.0
2005-12-14 01:15:00,119.946,120.039,119.946,120.039,2533200016.0
2005-12-14 01:30:00,120.035,120.074,119.992,119.998,3276899990.0
2005-12-14 01:45:00,119.995,120.181,119.958,120.064,3113399990.0
2005-12-14 02:00:00,120.072,120.079,119.978,119.978,3804900002.0
2005-12-14 02:15:00,119.986,120.017,119.808,119.833,3196799996.0
2005-12-14 02:30:00,119.848,119.857,119.748,119.792,4023699983.0
2005-12-14 02:45:00,119.792,119.875,119.792,119.821,3387299987.0
2005-12-14 03:00:00,119.815,119.815,119.5,119.608,3573799972.0
2005-12-14 03:15:00,119.625,119.629,119.271,119.271,3804599997.0
2005-12-14 03:30:00,119.26,119.303,119.129,119.129,3058099990.0
2005-12-14 03:45:00,119.118,119.125,119.004,119.097,3295099996.0
2005-12-14 04:00:00,119.11,119.146,118.949,118.954,3287000001.0
2005-12-14 04:15:00,118.948,118.948,118.505,118.793,3752099973.0
2005-12-14 04:30:00,118.796,118.878,118.717,118.721,3145699992.0
2005-12-14 04:45:00,118.721,118.721,118.622,118.717,3035699998.0
2005-12-14 05:00:00,118.731,118.85,118.731,118.837,3001400010.0
2005-12-14 05:15:00,118.828,118.875,118.822,118.852,3154300019.0
2005-12-14 05:30:00,118.858,118.858,118.725,118.785,3799600010.0
2005-12-14 05:45:00,118.803,118.959,118.803,118.886,3371200006.0
2005-12-14 06:00:00,118.875,118.887,118.832,118.858,3314699996.0
2005-12-14 06:15:00,118.864,118.945,118.851,118.921,3111699987.0
2005-12-14 06:30:00,118.92,118.925,118.901,118.902,2837399998.0
2005-12-14 06:45:00,118.893,118.922,118.888,118.895,2775299989.0
2005-12-14 07:00:00,118.897,118.904,118.807,118.812,3587600012.0
2005-12-14 07:15:00,118.82,118.832,118.721,118.734,3740899980.0
2005-12-14 07:30:00,118.725,118.729,118.609,118.613,2769400009.0
2005-12-14 07:45:00,118.61,118.801,118.601,118.788,3723500001.0
2005-12-14 08:00:00,118.781,118.82,118.726,118.73,3078500015.0
2005-12-14 08:15:00,118.733,118.829,118.712,118.829,3312499994.0
2005-12-14 08:30:00,118.831,118.87,118.787,118.79,3118000001.0
2005-12-14 08:45:00,118.787,118.809,118.692,118.794,3478600018.0
2005-12-14 09:00:00,118.8,118.85,118.717,118.794,3278599984.0
2005-12-14 09:15:00,118.787,118.842,118.765,118.816,3026999995.0
2005-12-14 09:30:00,118.812,118.812,118.688,118.688,3329099998.0
2005-12-14 09:45:00,118.675,118.747,118.655,118.702,3485699999.0
2005-12-14 10:00:00,118.71,118.728,118.623,118.648,3284499982.0
2005-12-14 10:15:00,118.652,118.659,118.552,118.552,3678599973.0
2005-12-14 10:30:00,118.548,118.556,118.322,118.403,2833199996.0
2005-12-14 10:45:00,118.415,118.43,118.349,118.35,3225299975.0
2005-12-14 11:00:00,118.357,118.502,118.357,118.494,3271299991.0
2005-12-14 11:15:00,118.492,118.601,118.482,118.598,3785999984.0
2005-12-14 11:30:00,118.603,118.63,118.56,118.571,2669700002.0
2005-12-14 11:45:00,118.578,118.621,118.53,118.53,4250800007.0
2005-12-14 12:00:00,118.528,118.593,118.491,118.5,3541000006.0
2005-12-14 12:15:00,118.507,118.54,118.483,118.524,3243799985.0
2005-12-14 12:30:00,118.526,118.6,118.525,118.579,2809499999.0
2005-12-14 12:45:00,118.594,118.603,118.56,118.573,3338400004.0
2005-12-14 13:00:00,118.572,118.621,118.56,118.573,3020800034.0
2005-12-14 13:15:00,118.57,118.582,118.521,118.533,3010199999.0
2005-12-14 13:30:00,118.533,118.543,118.462,118.468,4021500021.0
2005-12-14 13:45:00,118.468,118.622,118.462,118.582,3700000009.0
2005-12-14 14:00:00,118.588,118.603,118.564,118.576,2917100003.0
2005-12-14 14:15:00,118.582,118.687,118.569,118.653,3380200007.0
2005-12-14 14:30:00,118.647,118.673,118.623,118.654,3447300000.0
2005-12-14 14:45:00,118.655,118.662,118.398,118.407,3882099991.0
2005-12-14 15:00:00,118.412,118.443,118.351,118.351,2942399990.0
2005-12-14 15:15:00,118.34,118.343,118.193,118.253,3752200001.0
2005-12-14 15:30:00,118.185,118.185,117.694,117.829,3026600007.0
2005-12-14 15:45:00,117.813,117.862,117.751,117.813,2873700021.0
2005-12-14 16:00:00,117.831,117.859,117.587,117.677,2838100002.0
2005-12-14 16:15:00,117.687,117.782,117.595,117.61,3475000005.0
2005-12-14 16:30:00,117.615,117.748,117.6,117.705,3815500001.0
2005-12-14 16:45:00,117.707,117.758,117.676,117.676,3377700007.0
2005-12-14 17:00:00,117.666,117.671,117.456,117.479,3421999995.0
2005-12-14 17:15:00,117.45,117.475,117.398,117.401,3399300007.0
2005-12-14 17:30:00,117.38,117.394,117.111,117.194,3201200004.0
2005-12-14 17:45:00,117.198,117.266,117.035,117.035,3349799998.0
2005-12-14 18:00:00,117.015,117.178,116.71,116.77,25439400211.0
2005-12-14 18:15:00,116.76,117.196,116.72,117.09,29636100041.0
2005-12-14 18:30:00,116.907,117.19,116.818,116.885,23059199956.0
2005-12-14 18:45:00,116.893,116.915,116.706,116.847,21669800025.0
2005-12-14 19:00:00,116.838,116.99,116.705,116.746,13990300032.0
2005-12-14 19:15:00,116.746,117.081,116.72,117.075,19293000038.0
2005-12-14 19:30:00,117.079,117.169,116.849,116.864,15034499997.0
2005-12-14 19:45:00,116.863,117.063,116.854,117.053,14050100023.0
2005-12-14 20:00:00,117.058,117.072,116.964,117.012,15194000020.0
2005-12-14 20:15:00,117.015,117.057,116.914,117.04,16841799977.0
2005-12-14 20:30:00,117.05,117.18,116.917,116.935,18008100014.0
2005-12-14 20:45:00,116.936,117.38,116.859,117.34,19917599988.0
2005-12-14 21:00:00,116.877,117.044,116.866,117.024,13334100003.0
2005-12-14 21:15:00,117.021,117.048,116.941,117.032,18385200003.0
2005-12-14 21:30:00,117.044,117.221,117.044,117.221,8588000018.0
2005-12-14 21:45:00,117.225,117.377,117.194,117.314,7342500022.0
2005-12-14 22:00:00,117.307,117.351,117.243,117.335,7625599969.0
2005-12-14 22:15:00,117.354,117.444,117.354,117.432,5228300021.0
2005-12-14 22:30:00,117.44,117.44,117.34,117.34,5409299996.0
2005-12-14 22:45:00,117.348,117.368,117.298,117.315,5330200001.0
2005-12-14 23:00:00,117.315,117.355,117.262,117.29,2953300000.0
2005-12-14 23:15:00,117.293,117.31,117.252,117.298,3268099993.0
2005-12-14 23:30:00,117.299,117.336,117.279,117.3,3304200006.0
2005-12-14 23:45:00,117.309,117.37,117.309,117.345,3142500003.0
2005-12-15 00:00:00,117.359,117.446,117.338,117.403,3666900006.0
2005-12-15 00:15:00,117.383,117.533,117.375,117.501,3905199983.0
2005-12-15 00:30:00,117.488,117.561,117.429,117.462,3659500013.0
2005-12-15 00:45:00,117.473,117.558,117.41,117.558,2927199981.0
2005-12-15 01:00:00,117.556,117.605,117.507,117.569,3278699996.0
2005-12-15 01:15:00,117.578,117.614,117.566,117.578,3367100016.0
2005-12-15 01:30:00,117.564,117.665,117.564,117.657,3558800012.0
2005-12-15 01:45:00,117.651,117.686,117.418,117.544,3235400018.0
2005-12-15 02:00:00,117.555,117.566,117.319,117.32,3587500011.0
2005-12-15 02:15:00,117.323,117.445,117.315,117.438,3560700018.0
2005-12-15 02:30:00,117.443,117.66,117.42,117.66,3090400005.0
2005-12-15 02:45:00,117.658,117.661,117.476,117.497,3888800014.0
2005-12-15 03:00:00,117.491,117.491,117.292,117.292,3248500007.0
2005-12-15 03:15:00,117.297,117.298,117.106,117.2,3875800018.0
2005-12-15 03:30:00,117.196,117.269,117.171,117.211,3295899998.0
2005-12-15 03:45:00,117.207,117.309,117.195,117.215,3427500001.0
2005-12-15 04:00:00,117.21,117.253,117.161,117.164,3510699987.0
2005-12-15 04:15:00,117.153,117.172,117.137,117.155,3446200019.0
2005-12-15 04:30:00,117.15,117.157,117.113,117.13,3284900018.0
2005-12-15 04:45:00,117.136,117.17,117.125,117.153,3051100011.0
2005-12-15 05:00:00,117.154,117.276,117.143,117.276,3057800002.0
2005-12-15 05:15:00,117.266,117.371,117.266,117.334,3264000009.0
2005-12-15 05:30:00,117.332,117.334,117.173,117.202,3563999977.0
2005-12-15 05:45:00,117.209,117.292,117.206,117.271,3367900004.0
2005-12-15 06:00:00,117.27,117.354,117.268,117.28,3123699977.0
2005-12-15 06:15:00,117.279,117.297,117.213,117.289,3186200011.0
2005-12-15 06:30:00,117.295,117.334,117.24,117.24,2738800000.0
2005-12-15 06:45:00,117.237,117.259,117.212,117.233,3289800001.0
2005-12-15 07:00:00,117.235,117.283,117.235,117.252,3473500008.0
2005-12-15 07:15:00,117.257,117.331,117.239,117.331,3246999998.0
2005-12-15 07:30:00,117.323,117.391,117.295,117.314,3594800017.0
2005-12-15 07:45:00,117.305,117.311,117.23,117.245,2729400017.0
2005-12-15 08:00:00,117.236,117.264,117.217,117.248,3183400006.0
2005-12-15 08:15:00,117.253,117.262,117.228,117.242,3466399987.0
2005-12-15 08:30:00,117.241,117.247,117.171,117.188,4109099992.0
2005-12-15 08:45:00,117.188,117.26,117.185,117.217,3471299992.0
2005-12-15 09:00:00,117.219,117.222,116.972,116.999,2921300011.0
2005-12-15 09:15:00,116.991,116.991,116.825,116.885,3128699996.0
2005-12-15 09:30:00,116.877,117.008,116.827,116.945,3706899982.0
2005-12-15 09:45:00,116.95,116.955,116.342,116.434,2811599984.0
2005-12-15 10:00:00,116.43,116.625,116.31,116.56,2951400023.0
2005-12-15 10:15:00,116.557,116.625,116.483,116.527,3865899999.0
2005-12-15 10:30:00,116.531,116.608,116.389,116.49,3484500001.0
2005-12-15 10:45:00,116.497,116.517,116.317,116.346,3444600016.0
2005-12-15 11:00:00,116.348,116.372,116.215,116.225,4193900001.0
2005-12-15 11:15:00,116.224,116.316,116.187,116.247,2873000011.0
2005-12-15 11:30:00,116.246,116.246,115.859,115.933,3097800002.0
2005-12-15 11:45:00,115.943,116.038,115.942,116.005,3627599984.0
2005-12-15 12:00:00,116.005,116.15,116.0,116.095,3356500002.0
2005-12-15 12:15:00,116.1,116.142,116.0,116.01,3610200006.0
2005-12-15 12:30:00,116.017,116.109,115.989,116.002,3382500004.0
2005-12-15 12:45:00,116.022,116.194,116.022,116.097,4033900012.0
2005-12-15 13:00:00,116.093,116.133,116.058,116.118,2447099992.0
2005-12-15 13:15:00,116.108,116.127,116.06,116.109,3456700005.0
2005-12-15 13:30:00,116.105,116.213,116.036,116.045,3630799992.0
2005-12-15 13:45:00,116.035,116.081,115.889,115.933,3809599998.0
2005-12-15 14:00:00,115.937,115.953,115.881,115.892,3074700024.0
2005-12-15 14:15:00,115.893,116.008,115.833,116.006,3506900008.0
2005-12-15 14:30:00,115.998,116.1,115.84,115.953,3797499990.0
2005-12-15 14:45:00,115.943,116.015,115.92,115.992,2546200015.0
2005-12-15 15:00:00,115.982,116.052,115.938,116.052,2865500007.0
2005-12-15 15:15:00,116.057,116.078,115.881,115.904,3648099992.0
2005-12-15 15:30:00,115.872,116.186,115.819,116.146,3535999981.0
2005-12-15 15:45:00,116.138,116.154,116.007,116.051,3747400004.0
2005-12-15 16:00:00,116.072,116.228,116.058,116.142,2894000006.0
2005-12-15 16:15:00,116.15,116.203,116.089,116.186,3814900009.0
2005-12-15 16:30:00,116.195,116.277,116.096,116.158,3116300006.0
2005-12-15 16:45:00,116.155,116.316,116.15,116.197,3488199989.0
2005-12-15 17:00:00,116.193,116.36,116.187,116.36,3535300010.0
2005-12-15 17:15:00,116.378,116.606,116.378,116.601,3232199997.0
2005-12-15 17:30:00,116.602,116.746,116.459,116.725,3506999988.0
2005-12-15 17:45:00,116.709,116.709,116.471,116.563,3995300007.0
2005-12-15 18:00:00,116.553,116.62,116.301,116.61,24845800108.0
2005-12-15 18:15:00,116.6,116.67,116.331,116.59,30136200057.0
2005-12-15 18:30:00,116.453,116.66,116.447,116.628,22560799946.0
2005-12-15 18:45:00,116.623,116.626,116.514,116.543,20442300005.0
2005-12-15 19:00:00,116.533,116.602,116.457,116.594,14897600027.0
2005-12-15 19:15:00,116.592,116.66,116.554,116.582,18787499929.0
2005-12-15 19:30:00,116.58,116.649,116.564,116.592,15529499999.0
2005-12-15 19:45:00,116.593,116.642,116.544,116.625,14295700037.0
2005-12-15 20:00:00,116.627,116.661,116.51,116.661,15677600033.0
2005-12-15 20:15:00,116.67,116.67,116.52,116.52,17445599971.0
2005-12-15 20:30:00,116.53,116.648,116.51,116.635,16238100024.0
2005-12-15 20:45:00,116.632,116.641,116.3,116.32,19676200068.0
2005-12-15 21:00:00,116.617,116.623,116.494,116.5,13340200074.0
2005-12-15 21:15:00,116.497,116.528,116.46,116.499,17807900022.0
2005-12-15 21:30:00,116.498,116.538,116.468,116.468,9471500006.0
2005-12-15 21:45:00,116.463,116.463,116.301,116.302,7661099991.0
2005-12-15 22:00:00,116.3,116.351,116.24,116.286,7327400008.0
2005-12-15 22:15:00,116.29,116.345,116.289,116.315,5306499984.0
2005-12-15 22:30:00,116.318,116.395,116.311,116.361,6115699999.0
2005-12-15 22:45:00,116.362,116.368,116.273,116.283,5494000030.0
2005-12-15 23:00:00,116.283,116.294,116.131,116.182,3142400007.0
2005-12-15 23:15:00,116.183,116.228,116.183,116.218,3224400007.0
2005-12-15 23:30:00,116.223,116.243,116.205,116.24,3286099990.0
2005-12-15 23:45:00,116.245,116.245,116.194,116.195,2959700000.0
2005-12-16 00:00:00,116.193,116.222,116.147,116.191,3896099978.0
2005-12-16 00:15:00,116.204,116.245,116.18,116.229,3694500011.0
2005-12-16 00:30:00,116.255,116.363,116.221,116.35,3267599983.0
2005-12-16 00:45:00,116.353,116.422,116.332,116.422,3018199999.0
2005-12-16 01:00:00,116.415,116.465,116.412,116.46,2320700005.0
2005-12-16 01:15:00,116.461,116.461,116.346,116.375,3509599999.0
2005-12-16 01:30:00,116.367,116.427,116.367,116.387,3446200012.0
2005-12-16 01:45:00,116.386,116.403,116.282,116.305,3432700005.0
2005-12-16 02:00:00,116.273,116.311,115.847,115.847,3304499998.0
2005-12-16 02:15:00,115.803,115.85,115.664,115.776,3121299988.0
2005-12-16 02:30:00,115.791,115.856,115.677,115.687,3639700023.0
2005-12-16 02:45:00,115.615,115.793,115.592,115.78,3462199998.0
2005-12-16 03:00:00,115.779,115.886,115.696,115.886,3307900011.0
2005-12-16 03:15:00,115.898,116.198,115.884,116.077,3564300023.0
2005-12-16 03:30:00,116.081,116.18,116.081,116.118,3057000023.0
2005-12-16 03:45:00,116.12,116.127,116.006,116.104,3173200015.0
2005-12-16 04:00:00,116.103,116.111,116.01,116.053,3848399994.0
2005-12-16 04:15:00,116.052,116.081,115.891,115.928,3292599990.0
2005-12-16 04:30:00,115.928,115.977,115.873,115.969,3109799993.0
2005-12-16 04:45:00,115.98,116.104,115.979,116.101,3056299991.0
2005-12-16 05:00:00,116.103,116.103,116.022,116.037,3002700000.0
2005-12-16 05:15:00,116.028,116.083,116.025,116.083,3783800003.0
2005-12-16 05:30:00,116.095,116.159,116.04,116.06,3930599990.0
2005-12-16 05:45:00,116.068,116.081,115.941,115.948,3251399994.0
2005-12-16 06:00:00,115.95,116.017,115.95,115.97,3391599997.0
2005-12-16 06:15:00,115.972,115.982,115.824,115.896,3548999989.0
2005-12-16 06:30:00,115.909,115.931,115.75,115.802,3271600007.0
2005-12-16 06:45:00,115.788,115.811,115.703,115.726,3106500004.0
2005-12-16 07:00:00,115.723,115.749,115.691,115.712,3224799980.0
2005-12-16 07:15:00,115.722,115.781,115.722,115.753,3481900027.0
2005-12-16 07:30:00,115.748,115.766,115.697,115.702,3266499990.0
2005-12-16 07:45:00,115.7,115.72,115.672,115.69,2818799986.0
2005-12-16 08:00:00,115.69,115.715,115.679,115.688,3434099998.0
2005-12-16 08:15:00,115.69,115.931,115.648,115.879,3476299994.0
2005-12-16 08:30:00,115.862,115.862,115.735,115.775,3076999988.0
2005-12-16 08:45:00,115.765,115.859,115.751,115.85,3712500018.0
2005-12-16 09:00:00,115.854,115.988,115.824,115.974,3443900000.0
2005-12-16 09:15:00,115.961,116.164,115.905,116.091,3238299987.0
2005-12-16 09:30:00,116.09,116.149,115.907,115.907,3653600007.0
2005-12-16 09:45:00,115.918,116.088,115.918,115.999,3350900022.0
2005-12-16 10:00:00,115.995,116.128,115.944,116.126,3579600024.0
2005-12-16 10:15:00,116.129,116.186,116.03,116.095,3071100005.0
2005-12-16 10:30:00,116.106,116.35,116.097,116.272,3121500015.0
2005-12-16 10:45:00,116.278,116.376,116.248,116.363,3756000020.0
2005-12-16 11:00:00,116.378,116.481,116.366,116.435,3418599999.0
2005-12-16 11:15:00,116.435,116.479,116.305,116.337,3271599990.0
2005-12-16 11:30:00,116.343,116.369,116.223,116.223,2728600010.0
2005-12-16 11:45:00,116.232,116.309,116.232,116.289,3552099989.0
2005-12-16 12:00:00,116.285,116.288,116.181,116.237,3167599991.0
2005-12-16 12:15:00,116.245,116.245,116.038,116.047,3373999983.0
2005-12-16 12:30:00,116.048,116.241,116.043,116.192,3706499988.0
2005-12-16 12:45:00,116.212,116.248,116.077,116.153,3829900004.0
2005-12-16 13:00:00,116.15,116.306,116.128,116.285,2667700001.0
2005-12-16 13:15:00,116.281,116.29,116.176,116.214,2659999985.0
2005-12-16 13:30:00,116.213,116.229,116.187,116.19,3899400001.0
2005-12-16 13:45:00,116.19,116.249,116.188,116.236,3962699997.0
2005-12-16 14:00:00,116.242,116.259,116.128,116.13,3460899990.0
2005-12-16 14:15:00,116.139,116.218,116.139,116.167,3377000005.0
2005-12-16 14:30:00,116.16,116.165,116.14,116.162,2962400011.0
2005-12-16 14:45:00,116.165,116.221,116.165,116.2,2678500014.0
2005-12-16 15:00:00,116.197,116.279,116.186,116.212,3370399989.0
2005-12-16 15:15:00,116.211,116.228,116.125,116.141,3525100014.0
2005-12-16 15:30:00,116.157,116.378,116.14,116.332,2938400000.0
2005-12-16 15:45:00,116.328,116.473,116.315,116.361,3422400015.0
2005-12-16 16:00:00,116.36,116.368,116.28,116.286,2883799998.0
2005-12-16 16:15:00,116.281,116.292,116.122,116.234,3327400020.0
2005-12-16 16:30:00,116.228,116.228,116.097,116.135,3166000016.0
2005-12-16 16:45:00,116.14,116.193,116.138,116.15,3333399985.0
2005-12-16 17:00:00,116.145,116.19,115.877,115.916,3263599992.0
2005-12-16 17:15:00,115.927,116.055,115.911,116.027,3142200002.0
2005-12-16 17:30:00,116.018,116.018,115.847,115.89,2820700012.0
2005-12-16 17:45:00,115.878,115.912,115.735,115.755,3628599999.0
2005-12-16 18:00:00,115.759,115.93,115.741,115.92,30163599992.0
2005-12-16 18:15:00,115.91,116.07,115.717,115.95,26149299853.0
2005-12-16 18:30:00,115.789,115.95,115.769,115.867,21748399965.0
2005-12-16 18:45:00,115.87,115.888,115.75,115.763,20980099999.0
2005-12-16 19:00:00,115.767,115.916,115.767,115.897,14379299978.0
2005-12-16 19:15:00,115.895,116.044,115.882,115.923,18936900044.0
2005-12-16 19:30:00,115.926,115.944,115.785,115.812,14808500017.0
2005-12-16 19:45:00,115.817,115.865,115.793,115.837,14015200030.0
2005-12-16 20:00:00,115.837,115.934,115.835,115.932,15420200012.0
2005-12-16 20:15:00,115.937,115.99,115.88,115.88,15521899985.0
2005-12-16 20:30:00,115.89,115.957,115.82,115.905,14377599993.0
2005-12-16 20:45:00,115.905,115.943,115.7,115.71,19220800029.0
2005-12-16 21:00:00,115.853,115.899,115.835,115.84,13224799997.0
2005-12-16 21:15:00,115.84,115.871,115.833,115.859,18560099999.0
2005-12-16 21:30:00,115.86,115.893,115.738,115.767,9559999961.0
2005-12-16 21:45:00,115.766,115.79,115.68,115.69,7199500019.0
2005-12-16 22:00:00,115.69,115.743,115.682,115.715,7011900013.0
2005-12-16 22:15:00,115.721,115.745,115.686,115.686,4947099995.0
2005-12-16 22:30:00,115.694,115.73,115.672,115.71,6268300003.0
2005-12-16 22:45:00,115.715,115.739,115.666,115.667,5124499992.0
2005-12-16 23:00:00,115.693,115.72,115.657,115.657,3369199993.0
2005-12-16 23:15:00,115.652,115.685,115.638,115.65,2626000010.0
2005-12-16 23:30:00,115.653,115.657,115.64,115.64,3029599996.0
2005-12-16 23:45:00,115.647,115.712,115.627,115.655,3437599995.0
2005-12-19 00:00:00,115.602,115.645,115.54,115.59,3222300000.0
2005-12-19 00:15:00,115.595,115.607,115.574,115.602,3226900007.0
2005-12-19 00:30:00,115.602,115.618,115.565,115.598,3396899983.0
2005-12-19 00:45:00,115.6,115.621,115.522,115.525,2449100008.0
2005-12-19 01:00:00,115.534,115.569,115.507,115.513,3205800001.0
2005-12-19 01:15:00,115.518,115.542,115.51,115.533,3728499979.0
2005-12-19 01:30:00,115.524,115.591,115.524,115.575,3346199991.0
2005-12-19 01:45:00,115.575,115.583,115.526,115.559,3052099998.0
2005-12-19 02:00:00,115.562,115.604,115.531,115.55,3451699988.0
2005-12-19 02:15:00,115.555,115.578,115.524,115.53,3254400008.0
2005-12-19 02:30:00,115.535,115.639,115.515,115.627,3703999998.0
2005-12-19 02:45:00,115.622,115.686,115.578,115.588,3431699994.0
2005-12-19 03:00:00,115.579,115.579,115.503,115.545,3189000013.0
2005-12-19 03:15:00,115.553,115.64,115.538,115.632,3310299998.0
2005-12-19 03:30:00,115.63,115.913,115.63,115.903,3506699985.0
2005-12-19 03:45:00,115.917,116.139,115.912,116.136,2967799981.0
2005-12-19 04:00:00,116.15,116.153,116.037,116.08,3787099996.0
2005-12-19 04:15:00,116.089,116.161,116.072,116.161,3508999975.0
2005-12-19 04:30:00,116.158,116.236,116.142,116.204,3242299998.0
2005-12-19 04:45:00,116.205,116.231,116.168,116.168,3205400001.0
2005-12-19 05:00:00,116.164,116.356,116.155,116.322,2780599989.0
2005-12-19 05:15:00,116.316,116.359,116.314,116.327,3573799986.0
2005-12-19 05:30:00,116.327,116.335,116.258,116.29,3351199991.0
2005-12-19 05:45:00,116.297,116.323,116.27,116.271,3296900010.0
2005-12-19 06:00:00,116.26,116.288,116.248,116.277,3150399994.0
2005-12-19 06:15:00,116.278,116.283,116.237,116.248,3499300001.0
2005-12-19 06:30:00,116.247,116.312,116.244,116.278,3070800004.0
2005-12-19 06:45:00,116.273,116.291,116.257,116.267,3036799986.0
2005-12-19 07:00:00,116.261,116.29,116.255,116.264,3259800019.0
2005-12-19 07:15:00,116.264,116.293,116.245,116.265,3424099997.0
2005-12-19 07:30:00,116.261,116.351,116.261,116.342,3847500011.0
2005-12-19 07:45:00,116.34,116.375,116.33,116.373,2973799994.0
2005-12-19 08:00:00,116.37,116.384,116.303,116.337,3072800016.0
2005-12-19 08:15:00,116.345,116.5,116.345,116.41,3222799999.0
2005-12-19 08:30:00,116.385,116.446,116.372,116.41,3664300003.0
2005-12-19 08:45:00,116.408,116.453,116.401,116.449,3409900000.0
2005-12-19 09:00:00,116.457,116.558,116.4,116.43,3374500032.0
2005-12-19 09:15:00,116.437,116.477,116.413,116.43,3199900002.0
2005-12-19 09:30:00,116.438,116.546,116.386,116.429,3469600006.0
2005-12-19 09:45:00,116.43,116.458,116.317,116.416,2658399989.0
2005-12-19 10:00:00,116.416,116.422,116.326,116.354,3132299995.0
2005-12-19 10:15:00,116.359,116.423,116.302,116.325,3648400013.0
2005-12-19 10:30:00,116.328,116.36,116.265,116.265,3214899995.0
2005-12-19 10:45:00,116.272,116.382,116.235,116.382,3850899990.0
2005-12-19 11:00:00,116.387,116.419,116.353,116.419,3170199986.0
2005-12-19 11:15:00,116.417,116.419,116.337,116.354,2637900024.0
2005-12-19 11:30:00,116.36,116.377,116.26,116.26,2913400003.0
2005-12-19 11:45:00,116.263,116.267,116.134,116.152,3462300001.0
2005-12-19 12:00:00,116.152,116.313,116.126,116.261,3459400007.0
2005-12-19 12:15:00,116.262,116.368,116.238,116.36,3221799998.0
2005-12-19 12:30:00,116.36,116.398,116.253,116.253,3080200014.0
2005-12-19 12:45:00,116.269,116.302,116.244,116.248,3775599997.0
2005-12-19 13:00:00,116.238,116.242,116.185,116.193,2446099997.0
2005-12-19 13:15:00,116.193,116.199,116.037,116.092,3518399986.0
2005-12-19 13:30:00,116.1,116.237,116.1,116.212,3467299995.0
2005-12-19 13:45:00,116.21,116.215,116.103,116.135,3361200013.0
2005-12-19 14:00:00,116.138,116.149,116.112,116.13,3326200002.0
2005-12-19 14:15:00,116.138,116.202,116.104,116.199,3348099997.0
2005-12-19 14:30:00,116.205,116.25,116.156,116.156,3159700010.0
2005-12-19 14:45:00,116.164,116.282,116.164,116.218,2601199983.0
2005-12-19 15:00:00,116.218,116.28,116.215,116.253,3056600021.0
2005-12-19 15:15:00,116.238,116.294,116.179,116.183,3737300017.0
2005-12-19 15:30:00,116.188,116.221,116.114,116.114,3040399992.0
2005-12-19 15:45:00,116.118,116.154,116.102,116.124,3230900011.0
2005-12-19 16:00:00,116.126,116.148,116.091,116.132,2626600010.0
2005-12-19 16:15:00,116.134,116.192,116.093,116.187,3216799996.0
2005-12-19 16:30:00,116.179,116.21,116.091,116.093,2882899995.0
2005-12-19 16:45:00,116.087,116.092,115.95,115.97,3527200005.0
2005-12-19 17:00:00,115.98,116.01,115.931,115.931,3292199999.0
2005-12-19 17:15:00,115.935,116.059,115.927,116.059,3174199984.0
2005-12-19 17:30:00,116.061,116.115,116.02,116.063,3288800014.0
2005-12-19 17:45:00,116.062,116.073,115.92,116.034,2998000002.0
2005-12-19 18:00:00,116.021,116.053,115.96,116.0,26847099925.0
2005-12-19 18:15:00,116.01,116.042,115.95,115.95,28481099950.0
2005-12-19 18:30:00,116.02,116.025,115.939,115.958,22136900034.0
2005-12-19 18:45:00,115.957,116.001,115.925,116.001,20648300005.0
2005-12-19 19:00:00,116.004,116.032,115.968,115.999,14452199991.0
2005-12-19 19:15:00,115.995,116.03,115.939,115.957,18532500010.0
2005-12-19 19:30:00,115.952,115.975,115.89,115.902,15161900020.0
2005-12-19 19:45:00,115.902,116.013,115.885,115.995,14349300011.0
2005-12-19 20:00:00,115.995,116.063,115.96,116.045,15294299992.0
2005-12-19 20:15:00,116.043,116.05,116.003,116.035,13391799970.0
2005-12-19 20:30:00,116.062,116.062,115.97,116.024,13313999994.0
2005-12-19 20:45:00,116.025,116.035,115.96,116.01,19978000004.0
2005-12-19 21:00:00,116.015,116.049,115.995,116.033,13678900002.0
2005-12-19 21:15:00,116.03,116.045,115.995,115.997,18401700033.0
2005-12-19 21:30:00,116.0,116.011,115.924,115.975,9108500013.0
2005-12-19 21:45:00,115.972,115.99,115.943,115.988,7612299996.0
2005-12-19 22:00:00,115.992,116.01,115.965,115.994,6244500009.0
2005-12-19 22:15:00,115.998,116.028,115.969,115.983,5107600002.0
2005-12-19 22:30:00,115.99,116.055,115.969,116.05,6436599992.0
2005-12-19 22:45:00,116.057,116.06,116.0,116.005,4659500005.0
2005-12-19 23:00:00,116.004,116.055,116.004,116.042,3473300014.0
2005-12-19 23:15:00,116.038,116.075,116.035,116.07,3002000007.0
2005-12-19 23:30:00,116.076,116.118,116.067,116.102,2860200011.0
2005-12-19 23:45:00,116.105,116.133,116.093,116.095,2977800000.0
2005-12-20 00:00:00,116.115,116.169,116.048,116.06,3831700031.0
2005-12-20 00:15:00,116.055,116.101,116.03,116.071,3832899993.0
2005-12-20 00:30:00,116.08,116.171,116.061,116.166,3747500014.0
2005-12-20 00:45:00,116.172,116.203,116.143,116.195,2961800002.0
2005-12-20 01:00:00,116.188,116.205,116.07,116.119,2791999999.0
2005-12-20 01:15:00,116.128,116.199,116.101,116.178,3018100004.0
2005-12-20 01:30:00,116.165,116.202,116.109,116.123,3314299987.0
2005-12-20 01:45:00,116.127,116.143,116.067,116.067,3261199998.0
2005-12-20 02:00:00,116.066,116.067,115.953,116.052,3783599985.0
2005-12-20 02:15:00,116.052,116.159,116.043,116.14,2863999990.0
2005-12-20 02:30:00,116.145,116.261,116.122,116.234,3730800015.0
2005-12-20 02:45:00,116.233,116.261,116.207,116.228,3366600003.0
2005-12-20 03:00:00,116.227,116.371,116.227,116.251,3246400005.0
2005-12-20 03:15:00,116.248,116.476,116.217,116.433,3966599996.0
2005-12-20 03:30:00,116.428,116.51,116.4,116.51,3134200000.0
2005-12-20 03:45:00,116.517,116.52,116.339,116.339,3529200025.0
2005-12-20 04:00:00,116.334,116.414,116.329,116.385,3439700004.0
2005-12-20 04:15:00,116.385,116.395,116.355,116.359,3440100004.0
2005-12-20 04:30:00,116.35,116.384,116.337,116.36,2679100012.0
2005-12-20 04:45:00,116.367,116.484,116.356,116.484,2628200001.0
2005-12-20 05:00:00,116.487,116.682,116.487,116.639,3267800017.0
2005-12-20 05:15:00,116.623,116.687,116.569,116.644,3472399989.0
2005-12-20 05:30:00,116.646,116.737,116.643,116.717,3917800001.0
2005-12-20 05:45:00,116.706,116.776,116.68,116.764,2836999997.0
2005-12-20 06:00:00,116.755,116.761,116.695,116.698,2681599998.0
2005-12-20 06:15:00,116.7,116.701,116.613,116.68,2990700003.0
2005-12-20 06:30:00,116.683,116.732,116.671,116.718,3804400017.0
2005-12-20 06:45:00,116.712,116.722,116.562,116.625,3138800015.0
2005-12-20 07:00:00,116.613,116.684,116.605,116.672,3013500006.0
2005-12-20 07:15:00,116.673,116.673,116.601,116.607,3225800005.0
2005-12-20 07:30:00,116.599,116.657,116.566,116.636,3599600004.0
2005-12-20 07:45:00,116.63,116.632,116.566,116.595,3302599998.0
2005-12-20 08:00:00,116.589,116.621,116.538,116.563,3600600007.0
2005-12-20 08:15:00,116.56,116.599,116.541,116.566,3486199967.0
2005-12-20 08:30:00,116.562,116.562,116.507,116.547,3442400011.0
2005-12-20 08:45:00,116.546,116.581,116.544,116.577,3333900010.0
2005-12-20 09:00:00,116.582,116.719,116.553,116.719,2874500011.0
2005-12-20 09:15:00,116.723,116.741,116.625,116.629,2786600000.0
2005-12-20 09:30:00,116.642,116.675,116.6,116.61,2885899992.0
2005-12-20 09:45:00,116.612,116.672,116.596,116.645,3442199985.0
2005-12-20 10:00:00,116.65,116.661,116.592,116.606,3921300011.0
2005-12-20 10:15:00,116.605,116.642,116.543,116.551,3373800014.0
2005-12-20 10:30:00,116.55,116.555,116.483,116.495,3002000003.0
2005-12-20 10:45:00,116.504,116.614,116.497,116.575,3552300033.0
2005-12-20 11:00:00,116.581,116.671,116.572,116.659,3554200010.0
2005-12-20 11:15:00,116.65,116.665,116.54,116.59,2846599988.0
2005-12-20 11:30:00,116.595,116.665,116.516,116.531,2500400021.0
2005-12-20 11:45:00,116.537,116.572,116.488,116.489,3810900013.0
2005-12-20 12:00:00,116.476,116.476,116.373,116.4,3068799985.0
2005-12-20 12:15:00,116.407,116.418,116.371,116.4,3502399980.0
2005-12-20 12:30:00,116.401,116.431,116.381,116.403,3039700003.0
2005-12-20 12:45:00,116.412,116.428,116.383,116.397,3720800000.0
2005-12-20 13:00:00,116.4,116.414,116.349,116.402,3001900001.0
2005-12-20 13:15:00,116.402,116.426,116.364,116.416,3069600005.0
2005-12-20 13:30:00,116.417,116.432,116.4,116.41,3986300015.0
2005-12-20 13:45:00,116.408,116.545,116.4,116.505,3583900016.0
2005-12-20 14:00:00,116.508,116.557,116.483,116.502,3809300000.0
2005-12-20 14:15:00,116.507,116.567,116.505,116.533,3482499997.0
2005-12-20 14:30:00,116.53,116.552,116.407,116.502,3307800006.0
2005-12-20 14:45:00,116.505,116.568,116.46,116.522,2564599998.0
2005-12-20 15:00:00,116.514,116.565,116.497,116.562,3209199990.0
2005-12-20 15:15:00,116.559,116.57,116.486,116.524,3744699974.0
2005-12-20 15:30:00,116.515,116.689,116.504,116.635,3480399998.0
2005-12-20 15:45:00,116.63,116.707,116.572,116.658,3060400007.0
2005-12-20 16:00:00,116.664,116.678,116.607,116.609,3105000015.0
2005-12-20 16:15:00,116.607,116.735,116.607,116.68,3129000018.0
2005-12-20 16:30:00,116.673,116.736,116.64,116.736,3080299997.0
2005-12-20 16:45:00,116.732,116.789,116.714,116.77,3321300011.0
2005-12-20 17:00:00,116.77,116.926,116.77,116.851,4069900010.0
2005-12-20 17:15:00,116.842,116.853,116.715,116.79,3171100010.0
2005-12-20 17:30:00,116.783,116.824,116.711,116.752,3287800023.0
2005-12-20 17:45:00,116.74,116.916,116.73,116.907,4015899979.0
2005-12-20 18:00:00,116.893,117.02,116.799,116.93,24205900003.0
2005-12-20 18:15:00,116.94,117.07,116.846,117.07,26006099916.0
2005-12-20 18:30:00,116.899,117.08,116.87,116.938,19204100014.0
2005-12-20 18:45:00,116.948,117.046,116.93,117.008,21589400043.0
2005-12-20 19:00:00,117.007,117.024,116.929,116.929,13897200009.0
2005-12-20 19:15:00,116.929,117.25,116.913,117.068,18654100079.0
2005-12-20 19:30:00,117.064,117.082,117.04,117.068,15426500025.0
2005-12-20 19:45:00,117.083,117.083,117.015,117.081,14056599999.0
2005-12-20 20:00:00,117.08,117.185,117.048,117.165,15047599992.0
2005-12-20 20:15:00,117.164,117.279,117.145,117.16,16641800013.0
2005-12-20 20:30:00,117.15,117.242,117.147,117.163,17289999957.0
2005-12-20 20:45:00,117.161,117.186,117.05,117.05,18877500014.0
2005-12-20 21:00:00,117.08,117.199,117.05,117.1,13040000031.0
2005-12-20 21:15:00,117.1,117.172,117.086,117.149,18383600033.0
2005-12-20 21:30:00,117.15,117.203,117.144,117.184,9249800032.0
2005-12-20 21:45:00,117.187,117.193,117.049,117.052,7110600015.0
2005-12-20 22:00:00,117.049,117.087,117.038,117.038,6764500028.0
2005-12-20 22:15:00,117.043,117.132,117.041,117.103,5154300010.0
2005-12-20 22:30:00,117.098,117.126,117.08,117.112,6258299998.0
2005-12-20 22:45:00,117.118,117.139,117.09,117.095,5060699996.0
2005-12-20 23:00:00,117.095,117.127,117.095,117.119,3048699991.0
2005-12-20 23:15:00,117.116,117.122,117.095,117.108,3051199988.0
2005-12-20 23:30:00,117.113,117.145,117.103,117.115,3372500006.0
2005-12-20 23:45:00,117.116,117.229,117.116,117.215,3049500006.0
2005-12-21 00:00:00,117.227,117.23,117.12,117.151,3887100014.0
2005-12-21 00:15:00,117.158,117.187,117.094,117.111,4057800007.0
2005-12-21 00:30:00,117.095,117.103,117.042,117.059,3635299982.0
2005-12-21 00:45:00,117.067,117.125,117.047,117.121,2841900004.0
2005-12-21 01:00:00,117.127,117.299,117.127,117.279,3461499991.0
2005-12-21 01:15:00,117.28,117.303,117.214,117.227,3618600001.0
2005-12-21 01:30:00,117.22,117.255,117.211,117.237,2728600004.0
2005-12-21 01:45:00,117.24,117.287,117.222,117.257,3587899988.0
2005-12-21 02:00:00,117.262,117.27,117.061,117.065,3676500006.0
2005-12-21 02:15:00,117.063,117.139,117.043,117.09,2844899994.0
2005-12-21 02:30:00,117.098,117.112,116.979,117.112,3678300005.0
2005-12-21 02:45:00,117.11,117.139,116.913,116.926,3837899989.0
2005-12-21 03:00:00,116.92,116.925,116.813,116.827,3570299997.0
2005-12-21 03:15:00,116.837,116.863,116.741,116.848,3473599994.0
2005-12-21 03:30:00,116.833,116.918,116.833,116.904,3495700011.0
2005-12-21 03:45:00,116.91,117.022,116.891,117.014,3138700006.0
2005-12-21 04:00:00,117.014,117.021,116.947,116.979,3514399997.0
2005-12-21 04:15:00,116.973,116.976,116.893,116.921,3428899995.0
2005-12-21 04:30:00,116.915,116.982,116.893,116.951,3029900013.0
2005-12-21 04:45:00,116.957,117.026,116.942,117.022,3172500013.0
2005-12-21 05:00:00,117.028,117.043,116.94,116.955,3330399990.0
2005-12-21 05:15:00,116.95,116.983,116.946,116.979,3530399992.0
2005-12-21 05:30:00,116.987,117.081,116.983,117.039,3052300016.0
2005-12-21 05:45:00,117.042,117.05,117.014,117.019,3486399995.0
2005-12-21 06:00:00,117.013,117.079,117.005,117.071,3155800017.0
2005-12-21 06:15:00,117.072,117.122,117.072,117.1,3388399988.0
2005-12-21 06:30:00,117.101,117.115,117.072,117.077,3366000029.0
2005-12-21 06:45:00,117.075,117.142,117.075,117.142,3470399984.0
2005-12-21 07:00:00,117.145,117.167,117.1,117.101,3225199997.0
2005-12-21 07:15:00,117.103,117.139,117.092,117.116,3034100014.0
2005-12-21 07:30:00,117.107,117.118,117.072,117.096,3469800024.0
2005-12-21 07:45:00,117.091,117.159,117.09,117.128,2678899975.0
2005-12-21 08:00:00,117.132,117.174,117.13,117.161,3291499992.0
2005-12-21 08:15:00,117.17,117.219,117.155,117.166,3432800002.0
2005-12-21 08:30:00,117.16,117.162,117.082,117.111,3106800010.0
2005-12-21 08:45:00,117.108,117.142,117.012,117.022,3676800015.0
2005-12-21 09:00:00,117.025,117.072,117.012,117.048,3240999998.0
2005-12-21 09:15:00,117.06,117.08,116.976,116.999,2995600007.0
2005-12-21 09:30:00,117.004,117.087,116.948,117.078,3347999992.0
2005-12-21 09:45:00,117.085,117.121,117.021,117.054,3058400005.0
2005-12-21 10:00:00,117.032,117.057,116.925,117.056,3023600001.0
2005-12-21 10:15:00,117.058,117.058,116.972,117.0,3276500003.0
2005-12-21 10:30:00,117.01,117.083,116.992,117.026,3397300001.0
2005-12-21 10:45:00,117.035,117.125,117.006,117.057,3497800006.0
2005-12-21 11:00:00,117.067,117.128,117.055,117.092,3509699991.0
2005-12-21 11:15:00,117.085,117.115,117.07,117.084,2898000010.0
2005-12-21 11:30:00,117.095,117.108,116.964,116.989,2990900018.0
2005-12-21 11:45:00,116.998,117.008,116.95,117.0,3598899981.0
2005-12-21 12:00:00,117.002,117.029,116.987,117.0,3127700003.0
2005-12-21 12:15:00,117.007,117.049,116.976,117.028,3382299989.0
2005-12-21 12:30:00,117.027,117.131,117.024,117.112,3305499992.0
2005-12-21 12:45:00,117.127,117.183,117.02,117.042,3855499993.0
2005-12-21 13:00:00,117.04,117.079,116.975,117.019,3034499994.0
2005-12-21 13:15:00,117.018,117.055,116.954,117.013,2888099982.0
2005-12-21 13:30:00,117.018,117.127,116.996,117.123,3685199996.0
2005-12-21 13:45:00,117.125,117.148,117.084,117.084,3840100001.0
2005-12-21 14:00:00,117.088,117.127,117.053,117.066,3221500017.0
2005-12-21 14:15:00,117.078,117.27,117.067,117.25,4117200002.0
2005-12-21 14:30:00,117.238,117.259,117.124,117.16,3014200017.0
2005-12-21 14:45:00,117.165,117.169,117.056,117.074,2531800008.0
2005-12-21 15:00:00,117.085,117.189,117.085,117.181,2890299985.0
2005-12-21 15:15:00,117.185,117.216,117.176,117.19,3197600010.0
2005-12-21 15:30:00,117.185,117.238,117.152,117.162,3444600009.0
2005-12-21 15:45:00,117.16,117.246,117.136,117.245,3593699985.0
2005-12-21 16:00:00,117.245,117.402,117.233,117.361,3167200008.0
2005-12-21 16:15:00,117.352,117.399,117.319,117.396,3238099997.0
2005-12-21 16:30:00,117.388,117.471,117.363,117.423,3286300013.0
2005-12-21 16:45:00,117.442,117.472,117.415,117.465,4046600005.0
2005-12-21 17:00:00,117.466,117.468,117.421,117.443,3795100020.0
2005-12-21 17:15:00,117.443,117.446,117.404,117.443,3743600014.0
2005-12-21 17:30:00,117.441,117.481,117.365,117.476,3005199976.0
2005-12-21 17:45:00,117.465,117.479,117.384,117.42,3215000000.0
2005-12-21 18:00:00,117.416,117.421,117.329,117.34,20724899953.0
2005-12-21 18:15:00,117.33,117.466,117.3,117.33,25541399989.0
2005-12-21 18:30:00,117.45,117.473,117.32,117.459,25170800111.0
2005-12-21 18:45:00,117.457,117.509,117.296,117.393,18924100027.0
2005-12-21 19:00:00,117.395,117.407,117.29,117.327,14716800018.0
2005-12-21 19:15:00,117.327,117.341,117.22,117.326,17605199993.0
2005-12-21 19:30:00,117.327,117.351,117.314,117.32,14803899988.0
2005-12-21 19:45:00,117.327,117.352,117.308,117.317,14226600017.0
2005-12-21 20:00:00,117.315,117.325,117.19,117.283,13719500009.0
2005-12-21 20:15:00,117.281,117.281,117.193,117.2,15664900017.0
2005-12-21 20:30:00,117.24,117.25,117.166,117.227,12560000023.0
2005-12-21 20:45:00,117.226,117.25,117.17,117.19,18494999995.0
2005-12-21 21:00:00,117.238,117.253,117.19,117.197,13244100045.0
2005-12-21 21:15:00,117.192,117.243,117.189,117.217,18274100011.0
2005-12-21 21:30:00,117.221,117.25,117.198,117.237,9057300001.0
2005-12-21 21:45:00,117.235,117.256,117.174,117.18,7421200002.0
2005-12-21 22:00:00,117.182,117.237,117.179,117.213,6913600018.0
2005-12-21 22:15:00,117.224,117.273,117.213,117.213,5329199980.0
2005-12-21 22:30:00,117.221,117.265,117.22,117.26,5626600019.0
2005-12-21 22:45:00,117.265,117.315,117.244,117.283,4151100005.0
2005-12-21 23:00:00,117.285,117.314,117.277,117.29,3312699982.0
2005-12-21 23:15:00,117.288,117.315,117.276,117.302,2947600014.0
2005-12-21 23:30:00,117.306,117.315,117.287,117.29,2979600009.0
2005-12-21 23:45:00,117.297,117.348,117.29,117.335,3863299986.0
2005-12-22 00:00:00,117.353,117.424,117.329,117.348,4637899987.0
2005-12-22 00:15:00,117.358,117.402,117.318,117.361,3129500008.0
2005-12-22 00:30:00,117.362,117.383,117.323,117.338,3420699985.0
2005-12-22 00:45:00,117.345,117.353,117.312,117.332,2940599995.0
2005-12-22 01:00:00,117.328,117.388,117.328,117.373,3038599999.0
2005-12-22 01:15:00,117.377,117.412,117.298,117.303,3068399993.0
2005-12-22 01:30:00,117.283,117.335,117.283,117.328,3071900004.0
2005-12-22 01:45:00,117.323,117.465,117.305,117.463,3756099997.0
2005-12-22 02:00:00,117.467,117.498,117.408,117.495,3839000008.0
2005-12-22 02:15:00,117.498,117.571,117.494,117.537,3022100006.0
2005-12-22 02:30:00,117.542,117.552,117.47,117.487,3447099997.0
2005-12-22 02:45:00,117.484,117.557,117.481,117.528,3941399988.0
2005-12-22 03:00:00,117.531,117.623,117.523,117.6,3698000000.0
2005-12-22 03:15:00,117.602,117.602,117.474,117.478,3774100009.0
2005-12-22 03:30:00,117.468,117.592,117.468,117.577,3239699996.0
2005-12-22 03:45:00,117.573,117.573,117.514,117.544,2938000012.0
2005-12-22 04:00:00,117.551,117.573,117.523,117.535,3331500008.0
2005-12-22 04:15:00,117.535,117.535,117.499,117.506,3096100002.0
2005-12-22 04:30:00,117.487,117.489,117.42,117.429,3298300018.0
2005-12-22 04:45:00,117.437,117.451,117.414,117.421,3086000013.0
2005-12-22 05:00:00,117.422,117.422,117.376,117.405,2858399993.0
2005-12-22 05:15:00,117.394,117.419,117.38,117.39,3011700001.0
2005-12-22 05:30:00,117.397,117.462,117.391,117.391,3622300014.0
2005-12-22 05:45:00,117.393,117.457,117.377,117.455,3258699996.0
2005-12-22 06:00:00,117.45,117.458,117.425,117.44,3013699996.0
2005-12-22 06:15:00,117.44,117.462,117.378,117.387,3408799998.0
2005-12-22 06:30:00,117.378,117.387,117.36,117.36,3197800003.0
2005-12-22 06:45:00,117.357,117.372,117.334,117.342,3182800004.0
2005-12-22 07:00:00,117.328,117.335,117.267,117.302,3240200015.0
2005-12-22 07:15:00,117.307,117.374,117.302,117.367,3113200013.0
2005-12-22 07:30:00,117.36,117.371,117.343,117.352,3110700002.0
2005-12-22 07:45:00,117.35,117.471,117.345,117.451,3027299999.0
2005-12-22 08:00:00,117.443,117.528,117.437,117.518,2786799985.0
2005-12-22 08:15:00,117.521,117.521,117.428,117.43,3110599993.0
2005-12-22 08:30:00,117.418,117.518,117.411,117.498,3169999997.0
2005-12-22 08:45:00,117.498,117.535,117.485,117.53,3266100001.0
2005-12-22 09:00:00,117.532,117.547,117.507,117.537,3598000007.0
2005-12-22 09:15:00,117.537,117.547,117.503,117.521,2907600001.0
2005-12-22 09:30:00,117.52,117.55,117.467,117.474,3373500026.0
2005-12-22 09:45:00,117.475,117.511,117.435,117.481,3106699980.0
2005-12-22 10:00:00,117.478,117.48,117.363,117.383,3197000007.0
2005-12-22 10:15:00,117.382,117.461,117.362,117.441,3114599991.0
2005-12-22 10:30:00,117.448,117.484,117.395,117.395,2969699991.0
2005-12-22 10:45:00,117.412,117.45,117.319,117.319,3817499997.0
2005-12-22 11:00:00,117.326,117.341,117.251,117.275,3637100008.0
2005-12-22 11:15:00,117.279,117.372,117.279,117.365,2931900016.0
2005-12-22 11:30:00,117.37,117.401,117.307,117.401,2904899993.0
2005-12-22 11:45:00,117.426,117.489,117.418,117.431,3596999983.0
2005-12-22 12:00:00,117.432,117.46,117.387,117.428,3515999994.0
2005-12-22 12:15:00,117.435,117.473,117.365,117.368,3433600009.0
2005-12-22 12:30:00,117.375,117.428,117.344,117.413,3134600007.0
2005-12-22 12:45:00,117.426,117.439,117.405,117.423,3526000008.0
2005-12-22 13:00:00,117.412,117.435,117.403,117.412,3076800027.0
2005-12-22 13:15:00,117.41,117.425,117.387,117.413,3261000009.0
2005-12-22 13:30:00,117.415,117.423,117.371,117.38,3236000008.0
2005-12-22 13:45:00,117.38,117.388,117.297,117.363,3665899984.0
2005-12-22 14:00:00,117.368,117.369,117.303,117.332,2762600015.0
2005-12-22 14:15:00,117.337,117.423,117.337,117.405,3580899984.0
2005-12-22 14:30:00,117.4,117.477,117.395,117.463,3099900016.0
2005-12-22 14:45:00,117.47,117.528,117.435,117.435,3007900001.0
2005-12-22 15:00:00,117.422,117.452,117.361,117.431,3354299995.0
2005-12-22 15:15:00,117.425,117.482,117.407,117.441,3316300014.0
2005-12-22 15:30:00,117.448,117.451,117.335,117.374,3521799999.0
2005-12-22 15:45:00,117.385,117.415,117.082,117.092,3406800003.0
2005-12-22 16:00:00,117.092,117.101,116.796,116.899,3487799982.0
2005-12-22 16:15:00,116.898,116.905,116.793,116.819,3259999984.0
2005-12-22 16:30:00,116.806,116.813,116.618,116.677,3527699993.0
2005-12-22 16:45:00,116.677,116.682,116.552,116.561,3363200004.0
2005-12-22 17:00:00,116.552,116.56,116.489,116.56,3584300013.0
2005-12-22 17:15:00,116.556,116.613,116.499,116.506,3254800000.0
2005-12-22 17:30:00,116.48,116.628,116.424,116.611,3461500021.0
2005-12-22 17:45:00,116.601,116.633,116.513,116.615,3188100026.0
2005-12-22 18:00:00,116.616,116.652,116.51,116.58,21228000047.0
2005-12-22 18:15:00,116.59,116.652,116.54,116.54,20723099888.0
2005-12-22 18:30:00,116.637,116.64,116.54,116.568,23530699969.0
2005-12-22 18:45:00,116.566,116.575,116.498,116.54,20761099981.0
2005-12-22 19:00:00,116.546,116.599,116.508,116.565,14954999972.0
2005-12-22 19:15:00,116.567,116.77,116.538,116.538,18984499979.0
2005-12-22 19:30:00,116.532,116.672,116.522,116.665,15693900024.0
2005-12-22 19:45:00,116.663,116.761,116.636,116.761,14372299969.0
2005-12-22 20:00:00,116.767,116.772,116.53,116.715,14668699991.0
2005-12-22 20:15:00,116.719,116.765,116.51,116.51,17163600017.0
2005-12-22 20:30:00,116.756,116.765,116.52,116.57,14818100002.0
2005-12-22 20:45:00,116.568,116.669,116.5,116.53,17766999967.0
2005-12-22 21:00:00,116.52,116.56,116.483,116.51,13228400026.0
2005-12-22 21:15:00,116.507,116.523,116.484,116.509,17423799999.0
2005-12-22 21:30:00,116.51,116.534,116.488,116.515,9323400045.0
2005-12-22 21:45:00,116.513,116.579,116.441,116.506,7076000002.0
2005-12-22 22:00:00,116.51,116.555,116.475,116.535,7209799985.0
2005-12-22 22:15:00,116.54,116.593,116.535,116.571,5139399989.0
2005-12-22 22:30:00,116.577,116.68,116.575,116.663,6170100025.0
2005-12-22 22:45:00,116.669,116.676,116.601,116.635,5356600003.0
2005-12-22 23:00:00,116.634,116.68,116.634,116.661,3552199986.0
2005-12-22 23:15:00,116.658,116.707,116.656,116.69,3196099996.0
2005-12-22 23:30:00,116.693,116.776,116.68,116.729,3323900002.0
2005-12-22 23:45:00,116.728,116.757,116.655,116.655,3220199978.0
2005-12-23 00:00:00,116.653,116.661,116.591,116.635,3734100003.0
2005-12-23 00:15:00,116.642,116.651,116.533,116.541,3017199996.0
2005-12-23 00:30:00,116.547,116.606,116.509,116.558,3848499997.0
2005-12-23 00:45:00,116.57,116.645,116.567,116.645,2540500003.0
2005-12-23 01:00:00,116.638,116.645,116.586,116.637,2954500000.0
2005-12-23 01:15:00,116.645,116.655,116.635,116.655,3004000000.0
2005-12-23 01:30:00,116.645,116.661,116.605,116.654,2926500004.0
2005-12-23 01:45:00,116.655,116.68,116.644,116.656,3423100014.0
2005-12-23 02:00:00,116.66,116.664,116.586,116.59,3585600003.0
2005-12-23 02:15:00,116.59,116.606,116.534,116.572,2863500013.0
2005-12-23 02:30:00,116.573,116.629,116.549,116.587,3278299999.0
2005-12-23 02:45:00,116.586,116.697,116.586,116.689,3478800021.0
2005-12-23 03:00:00,116.684,116.725,116.679,116.705,3245500014.0
2005-12-23 03:15:00,116.717,116.722,116.608,116.608,2924999997.0
2005-12-23 03:30:00,116.598,116.62,116.568,116.615,3329000015.0
2005-12-23 03:45:00,116.612,116.612,116.525,116.547,3455900017.0
2005-12-23 04:00:00,116.55,116.594,116.53,116.582,3109899992.0
2005-12-23 04:15:00,116.587,116.622,116.547,116.561,3085400012.0
2005-12-23 04:30:00,116.562,116.572,116.537,116.55,3126899999.0
2005-12-23 04:45:00,116.557,116.584,116.548,116.575,2783200002.0
2005-12-23 05:00:00,116.574,116.574,116.433,116.44,3600799992.0
2005-12-23 05:15:00,116.426,116.483,116.425,116.466,3355300029.0
2005-12-23 05:30:00,116.475,116.495,116.461,116.49,3311600006.0
2005-12-23 05:45:00,116.495,116.528,116.48,116.528,3049500019.0
2005-12-23 06:00:00,116.52,116.566,116.518,116.54,2807900032.0
2005-12-23 06:15:00,116.542,116.563,116.514,116.53,3058100014.0
2005-12-23 06:30:00,116.531,116.547,116.507,116.537,3159399994.0
2005-12-23 06:45:00,116.535,116.555,116.505,116.555,3011900022.0
2005-12-23 07:00:00,116.548,116.577,116.544,116.562,3291199985.0
2005-12-23 07:15:00,116.565,116.603,116.558,116.585,3137100017.0
2005-12-23 07:30:00,116.578,116.6,116.567,116.6,2941199974.0
2005-12-23 07:45:00,116.599,116.601,116.545,116.565,3203800001.0
2005-12-23 08:00:00,116.564,116.633,116.564,116.611,2710200018.0
2005-12-23 08:15:00,116.62,116.631,116.59,116.621,3200000007.0
2005-12-23 08:30:00,116.623,116.627,116.56,116.587,2798800009.0
2005-12-23 08:45:00,116.588,116.623,116.567,116.597,3543699999.0
2005-12-23 09:00:00,116.605,116.608,116.547,116.555,3503000002.0
2005-12-23 09:15:00,116.555,116.593,116.545,116.563,2936499999.0
2005-12-23 09:30:00,116.56,116.593,116.553,116.578,3099000014.0
2005-12-23 09:45:00,116.581,116.649,116.577,116.643,2754599982.0
2005-12-23 10:00:00,116.644,116.727,116.641,116.663,3444799995.0
2005-12-23 10:15:00,116.664,116.679,116.59,116.603,3088100015.0
2005-12-23 10:30:00,116.603,116.607,116.558,116.565,2504700012.0
2005-12-23 10:45:00,116.565,116.565,116.517,116.53,3647499992.0
2005-12-23 11:00:00,116.535,116.563,116.517,116.563,3363300017.0
2005-12-23 11:15:00,116.558,116.608,116.506,116.525,2623800002.0
2005-12-23 11:30:00,116.534,116.564,116.515,116.538,2854000009.0
2005-12-23 11:45:00,116.544,116.566,116.523,116.523,3873900009.0
2005-12-23 12:00:00,116.523,116.564,116.515,116.558,3184100014.0
2005-12-23 12:15:00,116.563,116.58,116.545,116.57,3791300008.0
2005-12-23 12:30:00,116.57,116.606,116.562,116.563,2813399998.0
2005-12-23 12:45:00,116.573,116.578,116.525,116.555,3279499987.0
2005-12-23 13:00:00,116.562,116.623,116.548,116.564,3782100008.0
2005-12-23 13:15:00,116.561,116.571,116.477,116.494,2713499990.0
2005-12-23 13:30:00,116.49,116.588,116.443,116.51,3244299992.0
2005-12-23 13:45:00,116.515,116.693,116.515,116.688,3475200018.0
2005-12-23 14:00:00,116.688,116.714,116.558,116.572,3249000024.0
2005-12-23 14:15:00,116.577,116.65,116.577,116.647,3959999999.0
2005-12-23 14:30:00,116.64,116.699,116.611,116.666,3122300024.0
2005-12-23 14:45:00,116.655,116.675,116.587,116.652,2508100011.0
2005-12-23 15:00:00,116.659,116.708,116.65,116.657,2581900010.0
2005-12-23 15:15:00,116.646,116.769,116.646,116.708,3378600013.0
2005-12-23 15:30:00,116.695,116.782,116.634,116.708,3165800005.0
2005-12-23 15:45:00,116.736,116.81,116.734,116.81,2967200003.0
2005-12-23 16:00:00,116.86,116.869,116.746,116.748,4342399984.0
2005-12-23 16:15:00,116.741,116.775,116.737,116.739,3026600005.0
2005-12-23 16:30:00,116.735,116.76,116.685,116.708,3872000009.0
2005-12-23 16:45:00,116.715,116.792,116.7,116.751,3370199994.0
2005-12-23 17:00:00,116.755,116.832,116.682,116.739,3384100011.0
2005-12-23 17:15:00,116.726,116.732,116.532,116.559,3054300006.0
2005-12-23 17:30:00,116.551,116.56,116.309,116.448,3224800000.0
2005-12-23 17:45:00,116.447,116.467,116.296,116.296,3193800020.0
2005-12-23 18:00:00,116.275,116.39,116.275,116.35,23638800033.0
2005-12-23 18:15:00,116.34,116.373,116.22,116.22,26234299973.0
2005-12-23 18:30:00,116.373,116.445,116.13,116.435,21877799993.0
2005-12-23 18:45:00,116.442,116.463,116.354,116.365,20141999994.0
2005-12-23 19:00:00,116.366,116.373,116.259,116.336,14561000017.0
2005-12-23 19:15:00,116.337,116.349,116.22,116.228,19602400086.0
2005-12-23 19:30:00,116.208,116.208,116.118,116.145,14344799978.0
2005-12-23 19:45:00,116.143,116.232,116.134,116.176,13995799993.0
2005-12-23 20:00:00,116.179,116.28,116.152,116.275,14818500024.0
2005-12-23 20:15:00,116.272,116.314,116.215,116.227,16842400005.0
2005-12-23 20:30:00,116.25,116.291,116.2,116.275,11642800004.0
2005-12-23 20:45:00,116.273,116.273,116.222,116.237,15688999969.0
2005-12-23 21:00:00,116.215,116.237,116.202,116.22,11608100012.0
2005-12-23 21:15:00,116.226,116.265,116.22,116.227,17997600018.0
2005-12-23 21:30:00,116.229,116.291,116.217,116.291,9388800007.0
2005-12-23 21:45:00,116.295,116.323,116.265,116.29,6956499982.0
2005-12-23 22:00:00,116.289,116.315,116.275,116.305,7004500033.0
2005-12-23 22:15:00,116.31,116.335,116.305,116.313,5215200002.0
2005-12-23 22:30:00,116.32,116.32,116.257,116.257,6824999999.0
2005-12-23 22:45:00,116.252,116.267,116.202,116.225,4609599992.0
2005-12-23 23:00:00,116.227,116.25,116.185,116.197,2897599991.0
2005-12-23 23:15:00,116.198,116.207,116.173,116.18,3203499994.0
2005-12-23 23:30:00,116.183,116.185,116.12,116.17,2887099995.0
2005-12-23 23:45:00,116.177,116.224,116.162,116.185,3434800019.0
2005-12-26 00:00:00,116.234,116.347,116.23,116.319,2928300003.0
2005-12-26 00:15:00,116.318,116.356,116.254,116.355,3792100012.0
2005-12-26 00:30:00,116.372,116.406,116.32,116.4,4417300003.0
2005-12-26 00:45:00,116.4,116.478,116.389,116.43,2765499998.0
2005-12-26 01:00:00,116.43,116.471,116.365,116.365,3899500002.0
2005-12-26 01:15:00,116.372,116.497,116.326,116.35,3155199994.0
2005-12-26 01:30:00,116.34,116.402,116.277,116.369,4081499990.0
2005-12-26 01:45:00,116.382,116.391,116.234,116.25,3751300016.0
2005-12-26 02:00:00,116.265,116.316,116.181,116.204,3423499997.0
2005-12-26 02:15:00,116.205,116.299,116.205,116.284,3185400017.0
2005-12-26 02:30:00,116.278,116.327,116.241,116.289,3919799993.0
2005-12-26 02:45:00,116.278,116.327,116.063,116.091,4206999967.0
2005-12-26 03:00:00,116.113,116.125,115.941,116.034,3825700006.0
2005-12-26 03:15:00,116.045,116.191,116.015,116.171,3486699982.0
2005-12-26 03:30:00,116.185,116.22,116.064,116.159,3597499982.0
2005-12-26 03:45:00,116.122,116.22,116.111,116.149,3459399988.0
2005-12-26 04:00:00,116.167,116.197,116.119,116.174,4206699990.0
2005-12-26 04:15:00,116.158,116.234,116.143,116.149,4230999970.0
2005-12-26 04:30:00,116.138,116.222,116.138,116.202,3367300014.0
2005-12-26 04:45:00,116.22,116.238,116.138,116.158,3701400007.0
2005-12-26 05:00:00,116.15,116.215,116.132,116.197,3576500013.0
2005-12-26 05:15:00,116.195,116.306,116.185,116.264,3928100009.0
2005-12-26 05:30:00,116.26,116.297,116.21,116.27,3682300013.0
2005-12-26 05:45:00,116.268,116.358,116.242,116.335,3577299995.0
2005-12-26 06:00:00,116.34,116.383,116.315,116.328,3699399986.0
2005-12-26 06:15:00,116.325,116.389,116.309,116.325,3617999992.0
2005-12-26 06:30:00,116.362,116.406,116.326,116.372,3618599994.0
2005-12-26 06:45:00,116.372,116.475,116.33,116.435,3672900019.0
2005-12-26 07:00:00,116.421,116.459,116.362,116.429,4004500021.0
2005-12-26 07:15:00,116.433,116.501,116.406,116.445,3265799995.0
2005-12-26 07:30:00,116.425,116.47,116.387,116.413,4139500011.0
2005-12-26 07:45:00,116.417,116.495,116.407,116.426,3878799994.0
2005-12-26 08:00:00,116.454,116.477,116.408,116.409,4236099983.0
2005-12-26 08:15:00,116.447,116.461,116.388,116.432,3523099983.0
2005-12-26 08:30:00,116.453,116.553,116.422,116.479,4039299999.0
2005-12-26 08:45:00,116.466,116.528,116.451,116.478,3940500000.0
2005-12-26 09:00:00,116.488,116.534,116.449,116.488,4120099991.0
2005-12-26 09:15:00,116.48,116.512,116.384,116.432,3156999983.0
2005-12-26 09:30:00,116.415,116.448,116.361,116.407,3405800010.0
2005-12-26 09:45:00,116.386,116.445,116.345,116.413,3816599993.0
2005-12-26 10:00:00,116.414,116.454,116.361,116.422,4025799999.0
2005-12-26 10:15:00,116.422,116.48,116.324,116.425,4207399975.0
2005-12-26 10:30:00,116.422,116.486,116.37,116.37,3776399992.0
2005-12-26 10:45:00,116.402,116.481,116.355,116.426,3791799983.0
2005-12-26 11:00:00,116.407,116.473,116.337,116.364,4114899996.0
2005-12-26 11:15:00,116.355,116.457,116.292,116.292,3963600034.0
2005-12-26 11:30:00,116.275,116.336,116.253,116.305,3124799985.0
2005-12-26 11:45:00,116.312,116.476,116.303,116.393,3357800021.0
2005-12-26 12:00:00,116.409,116.442,116.333,116.431,4374599981.0
2005-12-26 12:15:00,116.423,116.481,116.364,116.38,3264899987.0
2005-12-26 12:30:00,116.402,116.427,116.314,116.32,3469100007.0
2005-12-26 12:45:00,116.337,116.439,116.319,116.398,5245999984.0
2005-12-26 13:00:00,116.4,116.45,116.347,116.433,3461199994.0
2005-12-26 13:15:00,116.395,116.509,116.358,116.425,3629800026.0
2005-12-26 13:30:00,116.424,116.469,116.268,116.36,3800500018.0
2005-12-26 13:45:00,116.365,116.379,116.248,116.289,3768899999.0
2005-12-26 14:00:00,116.307,116.371,116.281,116.357,3703799998.0
2005-12-26 14:15:00,116.348,116.376,116.264,116.339,3871499997.0
2005-12-26 14:30:00,116.347,116.37,116.251,116.329,3524199992.0
2005-12-26 14:45:00,116.309,116.333,116.214,116.313,3515599999.0
2005-12-26 15:00:00,116.329,116.335,116.184,116.237,3102299990.0
2005-12-26 15:15:00,116.225,116.294,116.187,116.26,3462699994.0
2005-12-26 15:30:00,116.266,116.353,116.215,116.257,3428100018.0
2005-12-26 15:45:00,116.248,116.295,116.22,116.242,3726899996.0
2005-12-26 16:00:00,116.238,116.31,116.165,116.176,3622400010.0
2005-12-26 16:15:00,116.183,116.273,116.17,116.23,3109499999.0
2005-12-26 16:30:00,116.203,116.31,116.18,116.232,3721499998.0
2005-12-26 16:45:00,116.234,116.29,116.17,116.197,3365900015.0
2005-12-26 17:00:00,116.196,116.365,116.173,116.327,3740700006.0
2005-12-26 17:15:00,116.316,116.342,116.186,116.223,3929300012.0
2005-12-26 17:30:00,116.232,116.246,116.187,116.211,3181300009.0
2005-12-26 17:45:00,116.224,116.311,116.172,116.222,3708299992.0
2005-12-26 18:00:00,116.218,116.32,116.218,116.25,23396300008.0
2005-12-26 18:15:00,116.27,116.43,116.204,116.32,28572000008.0
2005-12-26 18:30:00,116.252,116.35,116.16,116.208,20337400036.0
2005-12-26 18:45:00,116.209,116.291,116.177,116.284,21453400001.0
2005-12-26 19:00:00,116.281,116.284,116.179,116.222,15304099986.0
2005-12-26 19:15:00,116.227,116.351,116.203,116.283,15480300015.0
2005-12-26 19:30:00,116.276,116.276,116.155,116.195,14408400012.0
2005-12-26 19:45:00,116.195,116.309,116.132,116.145,14114900019.0
2005-12-26 20:00:00,116.154,116.21,116.141,116.166,14933600036.0
2005-12-26 20:15:00,116.167,116.23,116.146,116.23,17399500018.0
2005-12-26 20:30:00,116.164,116.19,116.139,116.165,12719600025.0
2005-12-26 20:45:00,116.167,116.21,116.14,116.2,16293300025.0
2005-12-26 21:00:00,116.22,116.23,116.143,116.158,12238299977.0
2005-12-26 21:15:00,116.162,116.205,116.15,116.185,18531100056.0
2005-12-26 21:30:00,116.187,116.224,116.166,116.201,9197999994.0
2005-12-26 21:45:00,116.202,116.221,116.171,116.172,6642299999.0
2005-12-26 22:00:00,116.173,116.208,116.151,116.157,7595199985.0
2005-12-26 22:15:00,116.165,116.194,116.137,116.15,5714599971.0
2005-12-26 22:30:00,116.155,116.163,116.134,116.152,5522300000.0
2005-12-26 22:45:00,116.155,116.23,116.13,116.173,5245299991.0
2005-12-26 23:00:00,116.188,116.198,116.118,116.147,3467400014.0
2005-12-26 23:15:00,116.143,116.2,116.117,116.152,3864299986.0
2005-12-26 23:30:00,116.175,116.241,116.136,116.229,3809199976.0
2005-12-26 23:45:00,116.242,116.34,116.193,116.274,2969100006.0
2005-12-27 00:00:00,116.241,116.355,116.232,116.269,3531000009.0
2005-12-27 00:15:00,116.263,116.361,116.258,116.286,3358900010.0
2005-12-27 00:30:00,116.289,116.321,116.235,116.296,3171199988.0
2005-12-27 00:45:00,116.305,116.355,116.295,116.355,3360300020.0
2005-12-27 01:00:00,116.352,116.407,116.345,116.407,2884200001.0
2005-12-27 01:15:00,116.413,116.442,116.394,116.398,3536600019.0
2005-12-27 01:30:00,116.385,116.514,116.385,116.509,3213099978.0
2005-12-27 01:45:00,116.513,116.539,116.455,116.528,2741499994.0
2005-12-27 02:00:00,116.528,116.741,116.523,116.7,3501499987.0
2005-12-27 02:15:00,116.696,116.798,116.651,116.79,2762800006.0
2005-12-27 02:30:00,116.793,116.813,116.747,116.765,3831100004.0
2005-12-27 02:45:00,116.762,116.985,116.762,116.979,3572199986.0
2005-12-27 03:00:00,116.984,116.996,116.816,116.816,3840200001.0
2005-12-27 03:15:00,116.821,117.06,116.787,117.057,3575700019.0
2005-12-27 03:30:00,117.044,117.122,117.044,117.111,3015100022.0
2005-12-27 03:45:00,117.118,117.159,117.108,117.115,3962700015.0
2005-12-27 04:00:00,117.125,117.136,117.063,117.077,3205099997.0
2005-12-27 04:15:00,117.076,117.082,116.996,117.044,2508000014.0
2005-12-27 04:30:00,117.05,117.136,117.045,117.1,3233399993.0
2005-12-27 04:45:00,117.107,117.133,117.082,117.093,2851799990.0
2005-12-27 05:00:00,117.095,117.118,117.083,117.105,2740999994.0
2005-12-27 05:15:00,117.098,117.105,117.071,117.08,3629400002.0
2005-12-27 05:30:00,117.086,117.105,117.047,117.05,3375600004.0
2005-12-27 05:45:00,117.051,117.054,117.011,117.038,3215300011.0
2005-12-27 06:00:00,117.03,117.055,116.992,117.028,3105299990.0
2005-12-27 06:15:00,117.031,117.049,117.002,117.04,3385200000.0
2005-12-27 06:30:00,117.04,117.092,117.03,117.053,3087200018.0
2005-12-27 06:45:00,117.045,117.097,117.045,117.077,3057900018.0
2005-12-27 07:00:00,117.067,117.082,117.048,117.072,3252399983.0
2005-12-27 07:15:00,117.077,117.103,117.057,117.103,3243499968.0
2005-12-27 07:30:00,117.098,117.133,117.094,117.117,3439299992.0
2005-12-27 07:45:00,117.11,117.161,117.104,117.157,2858599995.0
2005-12-27 08:00:00,117.162,117.183,117.138,117.149,3824799998.0
2005-12-27 08:15:00,117.156,117.188,117.145,117.185,2911799999.0
2005-12-27 08:30:00,117.183,117.27,117.18,117.239,3138599988.0
2005-12-27 08:45:00,117.238,117.248,117.221,117.221,3219399999.0
2005-12-27 09:00:00,117.225,117.267,117.213,117.249,3469599988.0
2005-12-27 09:15:00,117.247,117.256,117.177,117.18,2823799980.0
2005-12-27 09:30:00,117.18,117.182,117.095,117.118,3408900017.0
2005-12-27 09:45:00,117.121,117.157,117.117,117.122,2554600019.0
2005-12-27 10:00:00,117.118,117.121,117.006,117.01,3009400015.0
2005-12-27 10:15:00,117.003,117.005,116.839,116.847,3359299993.0
2005-12-27 10:30:00,116.843,116.88,116.83,116.866,3330500001.0
2005-12-27 10:45:00,116.871,117.066,116.837,117.01,3418399982.0
2005-12-27 11:00:00,117.005,117.028,116.975,117.015,3156799996.0
2005-12-27 11:15:00,117.01,117.069,117.007,117.064,3051399997.0
2005-12-27 11:30:00,117.07,117.11,117.053,117.068,3166899988.0
2005-12-27 11:45:00,117.075,117.111,117.065,117.082,4291699990.0
2005-12-27 12:00:00,117.078,117.133,117.039,117.118,4043800021.0
2005-12-27 12:15:00,117.125,117.127,117.089,117.09,3255200000.0
2005-12-27 12:30:00,117.09,117.105,116.971,116.972,3525300015.0
2005-12-27 12:45:00,116.985,117.012,116.97,117.012,3107199990.0
2005-12-27 13:00:00,117.025,117.069,116.979,116.99,2592999987.0
2005-12-27 13:15:00,116.986,117.082,116.965,117.068,2910799987.0
2005-12-27 13:30:00,117.067,117.127,117.049,117.11,3642199994.0
2005-12-27 13:45:00,117.111,117.15,117.102,117.133,3291200003.0
2005-12-27 14:00:00,117.139,117.172,117.115,117.162,3122000010.0
2005-12-27 14:15:00,117.161,117.17,117.091,117.102,3641699986.0
2005-12-27 14:30:00,117.09,117.097,116.997,117.04,3103500011.0
2005-12-27 14:45:00,117.04,117.043,116.971,116.971,2794799998.0
2005-12-27 15:00:00,116.962,116.97,116.879,116.935,3138900000.0
2005-12-27 15:15:00,116.928,116.976,116.909,116.97,3683000020.0
2005-12-27 15:30:00,116.975,116.977,116.897,116.957,3621499994.0
2005-12-27 15:45:00,116.958,116.998,116.944,116.97,2703900005.0
2005-12-27 16:00:00,116.977,117.04,116.961,116.97,2605299995.0
2005-12-27 16:15:00,116.962,117.001,116.943,116.985,2880699982.0
2005-12-27 16:30:00,116.983,117.031,116.966,117.02,3073199989.0
2005-12-27 16:45:00,117.023,117.052,117.009,117.052,3152400002.0
2005-12-27 17:00:00,117.054,117.073,116.992,117.061,3458100000.0
2005-12-27 17:15:00,117.062,117.111,117.06,117.068,3172999989.0
2005-12-27 17:30:00,117.069,117.083,117.053,117.073,2536499995.0
2005-12-27 17:45:00,117.067,117.1,117.038,117.065,3901399996.0
2005-12-27 18:00:00,117.059,117.08,117.045,117.05,8300800034.0
2005-12-27 18:15:00,117.07,117.12,117.035,117.12,22341200079.0
2005-12-27 18:30:00,117.11,117.15,117.071,117.109,20716700025.0
2005-12-27 18:45:00,117.107,117.119,117.04,117.06,20850700040.0
2005-12-27 19:00:00,117.062,117.069,117.03,117.036,13687500019.0
2005-12-27 19:15:00,117.037,117.118,117.037,117.115,15817799996.0
2005-12-27 19:30:00,117.112,117.171,117.105,117.171,14812400034.0
2005-12-27 19:45:00,117.175,117.178,117.153,117.175,14015000002.0
2005-12-27 20:00:00,117.18,117.35,117.161,117.223,15429100014.0
2005-12-27 20:15:00,117.228,117.39,117.22,117.38,15442800055.0
2005-12-27 20:30:00,117.39,117.4,117.247,117.267,13868000016.0
2005-12-27 20:45:00,117.269,117.41,117.268,117.41,19900900049.0
2005-12-27 21:00:00,117.352,117.352,117.311,117.332,13281900002.0
2005-12-27 21:15:00,117.33,117.385,117.325,117.367,18530300019.0
2005-12-27 21:30:00,117.373,117.39,117.36,117.385,9217200003.0
2005-12-27 21:45:00,117.387,117.404,117.362,117.399,6718500034.0
2005-12-27 22:00:00,117.403,117.43,117.395,117.395,6448300007.0
2005-12-27 22:15:00,117.4,117.406,117.379,117.392,5241399996.0
2005-12-27 22:30:00,117.4,117.425,117.392,117.4,6128899983.0
2005-12-27 22:45:00,117.405,117.414,117.38,117.385,4874799971.0
2005-12-27 23:00:00,117.385,117.408,117.379,117.387,2991300012.0
2005-12-27 23:15:00,117.388,117.405,117.381,117.39,3072699993.0
2005-12-27 23:30:00,117.393,117.395,117.352,117.361,2681700001.0
2005-12-27 23:45:00,117.365,117.42,117.358,117.405,3186200009.0
2005-12-28 00:00:00,117.41,117.446,117.402,117.418,3685100000.0
2005-12-28 00:15:00,117.44,117.454,117.401,117.447,3606900005.0
2005-12-28 00:30:00,117.445,117.445,117.403,117.408,3694099981.0
2005-12-28 00:45:00,117.413,117.425,117.395,117.409,2659900004.0
2005-12-28 01:00:00,117.405,117.428,117.397,117.41,2379800006.0
2005-12-28 01:15:00,117.412,117.412,117.37,117.378,3057199995.0
2005-12-28 01:30:00,117.365,117.376,117.324,117.327,3275899992.0
2005-12-28 01:45:00,117.327,117.375,117.306,117.319,2922099980.0
2005-12-28 02:00:00,117.317,117.454,117.313,117.438,2717800019.0
2005-12-28 02:15:00,117.437,117.478,117.403,117.421,2841799992.0
2005-12-28 02:30:00,117.426,117.441,117.365,117.393,3500000002.0
2005-12-28 02:45:00,117.387,117.448,117.372,117.431,3648100008.0
2005-12-28 03:00:00,117.427,117.45,117.405,117.405,3058200024.0
2005-12-28 03:15:00,117.412,117.412,117.253,117.345,3392400006.0
2005-12-28 03:30:00,117.333,117.387,117.333,117.363,3219099987.0
2005-12-28 03:45:00,117.365,117.368,117.293,117.323,3284700016.0
2005-12-28 04:00:00,117.33,117.334,117.269,117.324,3488399992.0
2005-12-28 04:15:00,117.323,117.362,117.313,117.345,3406600006.0
2005-12-28 04:30:00,117.342,117.362,117.295,117.295,3250200004.0
2005-12-28 04:45:00,117.298,117.324,117.29,117.311,2637499998.0
2005-12-28 05:00:00,117.313,117.321,117.289,117.303,3167100016.0
2005-12-28 05:15:00,117.297,117.33,117.29,117.33,3101600018.0
2005-12-28 05:30:00,117.325,117.328,117.214,117.25,3827000001.0
2005-12-28 05:45:00,117.259,117.314,117.249,117.313,2885300014.0
2005-12-28 06:00:00,117.305,117.32,117.263,117.27,3513299988.0
2005-12-28 06:15:00,117.263,117.275,117.239,117.26,3068400015.0
2005-12-28 06:30:00,117.26,117.265,117.235,117.24,3058400004.0
2005-12-28 06:45:00,117.235,117.335,117.235,117.296,2957999987.0
2005-12-28 07:00:00,117.275,117.303,117.154,117.196,3676299972.0
2005-12-28 07:15:00,117.197,117.223,117.174,117.217,3575600007.0
2005-12-28 07:30:00,117.21,117.244,117.204,117.241,3188400005.0
2005-12-28 07:45:00,117.245,117.311,117.245,117.264,2657499996.0
2005-12-28 08:00:00,117.264,117.273,117.215,117.25,3345400005.0
2005-12-28 08:15:00,117.257,117.268,117.197,117.212,3163400009.0
2005-12-28 08:30:00,117.21,117.248,117.17,117.17,3066699991.0
2005-12-28 08:45:00,117.17,117.211,117.17,117.177,3216699994.0
2005-12-28 09:00:00,117.179,117.228,117.067,117.079,3531000008.0
2005-12-28 09:15:00,117.078,117.139,117.054,117.132,3487699998.0
2005-12-28 09:30:00,117.136,117.245,117.136,117.188,3393600020.0
2005-12-28 09:45:00,117.191,117.206,117.101,117.127,3197600005.0
2005-12-28 10:00:00,117.122,117.128,116.981,117.027,3250800020.0
2005-12-28 10:15:00,117.028,117.049,116.978,117.02,3703000013.0
2005-12-28 10:30:00,117.022,117.125,117.012,117.112,3342900007.0
2005-12-28 10:45:00,117.124,117.178,117.109,117.128,3472399995.0
2005-12-28 11:00:00,117.136,117.17,117.098,117.125,3922799999.0
2005-12-28 11:15:00,117.117,117.12,117.069,117.069,2792500015.0
2005-12-28 11:30:00,117.07,117.132,117.063,117.127,2748899997.0
2005-12-28 11:45:00,117.14,117.148,117.063,117.113,3691400014.0
2005-12-28 12:00:00,117.112,117.142,117.091,117.116,3205000010.0
2005-12-28 12:15:00,117.115,117.162,117.082,117.142,3338499995.0
2005-12-28 12:30:00,117.137,117.151,117.106,117.133,2750900020.0
2005-12-28 12:45:00,117.143,117.143,117.065,117.095,4072300014.0
2005-12-28 13:00:00,117.088,117.107,117.065,117.082,2653400002.0
2005-12-28 13:15:00,117.08,117.089,117.043,117.075,3319299993.0
2005-12-28 13:30:00,117.075,117.175,117.07,117.175,3847399994.0
2005-12-28 13:45:00,117.172,117.203,117.164,117.175,3645599988.0
2005-12-28 14:00:00,117.179,117.181,117.125,117.147,3177599988.0
2005-12-28 14:15:00,117.153,117.208,117.134,117.177,3542400024.0
2005-12-28 14:30:00,117.173,117.211,117.142,117.172,3044399983.0
2005-12-28 14:45:00,117.172,117.193,117.161,117.18,2554499995.0
2005-12-28 15:00:00,117.18,117.185,117.132,117.17,3252500025.0
2005-12-28 15:15:00,117.165,117.27,117.165,117.23,3291699988.0
2005-12-28 15:30:00,117.235,117.32,117.227,117.304,3598800010.0
2005-12-28 15:45:00,117.301,117.353,117.287,117.314,2786500006.0
2005-12-28 16:00:00,117.319,117.325,117.224,117.228,3324899996.0
2005-12-28 16:15:00,117.227,117.293,117.224,117.287,3025800005.0
2005-12-28 16:30:00,117.28,117.28,117.223,117.26,3165400005.0
2005-12-28 16:45:00,117.267,117.312,117.239,117.308,3192900014.0
2005-12-28 17:00:00,117.313,117.444,117.311,117.37,3207499998.0
2005-12-28 17:15:00,117.37,117.414,117.322,117.362,3185299997.0
2005-12-28 17:30:00,117.361,117.361,117.262,117.335,2807700011.0
2005-12-28 17:45:00,117.326,117.375,117.189,117.367,3376100016.0
2005-12-28 18:00:00,117.357,117.93,117.338,117.82,25282199772.0
2005-12-28 18:15:00,117.84,117.92,117.398,117.87,27022400050.0
2005-12-28 18:30:00,117.42,117.88,117.408,117.466,23592000139.0
2005-12-28 18:45:00,117.46,117.666,117.459,117.621,21318499986.0
2005-12-28 19:00:00,117.625,117.925,117.608,117.834,15207700011.0
2005-12-28 19:15:00,117.842,117.912,117.82,117.857,17216300046.0
2005-12-28 19:30:00,117.847,117.878,117.807,117.845,14698599997.0
2005-12-28 19:45:00,117.845,117.881,117.812,117.835,13216100000.0
2005-12-28 20:00:00,117.836,117.841,117.68,117.767,15783300064.0
2005-12-28 20:15:00,117.764,117.844,117.747,117.83,13305800023.0
2005-12-28 20:30:00,117.82,117.83,117.716,117.768,13780800026.0
2005-12-28 20:45:00,117.765,117.9,117.721,117.85,18356200012.0
2005-12-28 21:00:00,117.791,117.855,117.763,117.788,13582700027.0
2005-12-28 21:15:00,117.789,117.828,117.781,117.817,17940399959.0
2005-12-28 21:30:00,117.818,117.867,117.779,117.865,9455499994.0
2005-12-28 21:45:00,117.863,117.933,117.839,117.842,6794100016.0
2005-12-28 22:00:00,117.843,117.862,117.757,117.757,6981699995.0
2005-12-28 22:15:00,117.764,117.851,117.762,117.802,4670599995.0
2005-12-28 22:30:00,117.81,117.898,117.797,117.89,5468999988.0
2005-12-28 22:45:00,117.897,117.903,117.844,117.87,5316799993.0
2005-12-28 23:00:00,117.87,117.892,117.85,117.86,2734699993.0
2005-12-28 23:15:00,117.858,117.879,117.822,117.855,3197400007.0
2005-12-28 23:30:00,117.858,117.888,117.849,117.88,2762200005.0
2005-12-28 23:45:00,117.879,117.905,117.865,117.895,3125700018.0
2005-12-29 00:00:00,117.889,117.899,117.808,117.885,3745699999.0
2005-12-29 00:15:00,117.895,117.927,117.808,117.845,3423500000.0
2005-12-29 00:30:00,117.842,117.842,117.769,117.769,3814299993.0
2005-12-29 00:45:00,117.773,117.788,117.742,117.75,2822600010.0
2005-12-29 01:00:00,117.737,117.772,117.733,117.76,2648399998.0
2005-12-29 01:15:00,117.765,117.788,117.732,117.737,2311099996.0
2005-12-29 01:30:00,117.727,117.743,117.687,117.715,3130899989.0
2005-12-29 01:45:00,117.715,117.736,117.705,117.707,3357600019.0
2005-12-29 02:00:00,117.71,117.815,117.707,117.802,3727500007.0
2005-12-29 02:15:00,117.801,117.908,117.801,117.87,2470200002.0
2005-12-29 02:30:00,117.879,117.925,117.859,117.917,3155300007.0
2005-12-29 02:45:00,117.91,117.97,117.91,117.941,4003500017.0
2005-12-29 03:00:00,117.933,117.933,117.842,117.845,3121400001.0
2005-12-29 03:15:00,117.855,117.873,117.834,117.84,3381399986.0
2005-12-29 03:30:00,117.836,117.878,117.801,117.841,2718000002.0
2005-12-29 03:45:00,117.838,117.838,117.735,117.773,3656399993.0
2005-12-29 04:00:00,117.794,117.865,117.777,117.855,3630700013.0
2005-12-29 04:15:00,117.855,117.954,117.844,117.914,3181799992.0
2005-12-29 04:30:00,117.913,117.948,117.913,117.94,2934400009.0
2005-12-29 04:45:00,117.942,117.962,117.921,117.943,2904800009.0
2005-12-29 05:00:00,117.947,117.959,117.93,117.944,2791099994.0
2005-12-29 05:15:00,117.938,117.958,117.928,117.95,2658400013.0
2005-12-29 05:30:00,117.953,117.953,117.907,117.92,4018600027.0
2005-12-29 05:45:00,117.925,117.943,117.915,117.937,3673699990.0
2005-12-29 06:00:00,117.933,117.945,117.905,117.92,2943700007.0
2005-12-29 06:15:00,117.918,117.931,117.89,117.91,2790099980.0
2005-12-29 06:30:00,117.91,117.917,117.899,117.903,3305400007.0
2005-12-29 06:45:00,117.894,117.916,117.855,117.863,2881100004.0
2005-12-29 07:00:00,117.858,117.884,117.858,117.862,3298400020.0
2005-12-29 07:15:00,117.867,117.873,117.807,117.822,2844600007.0
2005-12-29 07:30:00,117.818,117.839,117.771,117.821,2836300015.0
2005-12-29 07:45:00,117.818,117.859,117.79,117.831,3422300008.0
2005-12-29 08:00:00,117.824,117.837,117.784,117.819,3293899986.0
2005-12-29 08:15:00,117.82,117.82,117.79,117.797,3282199993.0
2005-12-29 08:30:00,117.793,117.793,117.713,117.751,3094799998.0
2005-12-29 08:45:00,117.747,117.822,117.743,117.803,4059799993.0
2005-12-29 09:00:00,117.8,117.864,117.764,117.824,3229200019.0
2005-12-29 09:15:00,117.82,117.82,117.71,117.741,3512899995.0
2005-12-29 09:30:00,117.747,117.81,117.712,117.735,2975299989.0
2005-12-29 09:45:00,117.738,117.817,117.73,117.798,3315999988.0
2005-12-29 10:00:00,117.798,117.831,117.759,117.809,3582000024.0
2005-12-29 10:15:00,117.808,117.82,117.732,117.759,3634199989.0
2005-12-29 10:30:00,117.756,117.807,117.716,117.794,3112799977.0
2005-12-29 10:45:00,117.796,117.797,117.738,117.741,3059200003.0
2005-12-29 11:00:00,117.733,117.801,117.711,117.801,3311800012.0
2005-12-29 11:15:00,117.802,117.945,117.8,117.929,3098800009.0
2005-12-29 11:30:00,117.928,117.932,117.886,117.907,2979399991.0
2005-12-29 11:45:00,117.913,117.96,117.885,117.902,3656299994.0
2005-12-29 12:00:00,117.903,117.915,117.842,117.87,3781399998.0
2005-12-29 12:15:00,117.89,117.931,117.84,117.901,3179000017.0
2005-12-29 12:30:00,117.9,117.914,117.852,117.894,2636700012.0
2005-12-29 12:45:00,117.908,117.913,117.882,117.887,3222400010.0
2005-12-29 13:00:00,117.875,117.895,117.803,117.81,2608900001.0
2005-12-29 13:15:00,117.813,117.848,117.786,117.795,2985200016.0
2005-12-29 13:30:00,117.797,117.84,117.789,117.803,3391500001.0
2005-12-29 13:45:00,117.801,117.812,117.733,117.796,3520700031.0
2005-12-29 14:00:00,117.796,117.796,117.73,117.769,3365099987.0
2005-12-29 14:15:00,117.777,117.869,117.771,117.869,4415000008.0
2005-12-29 14:30:00,117.868,117.868,117.732,117.812,2809899998.0
2005-12-29 14:45:00,117.814,117.824,117.744,117.748,2966299983.0
2005-12-29 15:00:00,117.754,117.897,117.754,117.896,3079499980.0
2005-12-29 15:15:00,117.885,117.885,117.81,117.862,3543899986.0
2005-12-29 15:30:00,117.868,117.871,117.805,117.84,3197800000.0
2005-12-29 15:45:00,117.838,117.868,117.814,117.841,3428299988.0
2005-12-29 16:00:00,117.835,117.909,117.83,117.879,3091599998.0
2005-12-29 16:15:00,117.873,117.904,117.814,117.823,3157999996.0
2005-12-29 16:30:00,117.822,117.833,117.755,117.768,2570600002.0
2005-12-29 16:45:00,117.761,117.815,117.737,117.815,3607200011.0
2005-12-29 17:00:00,117.818,117.851,117.785,117.825,3327900017.0
2005-12-29 17:15:00,117.817,117.84,117.762,117.783,3045900009.0
2005-12-29 17:30:00,117.788,117.82,117.778,117.778,3296800002.0
2005-12-29 17:45:00,117.773,117.795,117.717,117.749,2988700003.0
2005-12-29 18:00:00,117.743,117.88,117.732,117.82,25540599997.0
2005-12-29 18:15:00,117.8,117.83,117.763,117.83,23461599917.0
2005-12-29 18:30:00,117.813,117.904,117.76,117.87,21956400022.0
2005-12-29 18:45:00,117.868,117.924,117.853,117.856,21018699973.0
2005-12-29 19:00:00,117.854,117.881,117.802,117.807,14934900004.0
2005-12-29 19:15:00,117.808,117.821,117.76,117.815,18054200018.0
2005-12-29 19:30:00,117.81,117.81,117.763,117.803,15084200034.0
2005-12-29 19:45:00,117.804,117.826,117.779,117.787,13300400005.0
2005-12-29 20:00:00,117.786,117.83,117.76,117.785,14909700048.0
2005-12-29 20:15:00,117.782,117.802,117.742,117.742,15341000018.0
2005-12-29 20:30:00,117.83,117.87,117.754,117.795,15048999995.0
2005-12-29 20:45:00,117.792,117.83,117.77,117.82,19142999987.0
2005-12-29 21:00:00,117.79,117.832,117.79,117.8,13574200051.0
2005-12-29 21:15:00,117.8,117.836,117.795,117.819,17901700040.0
2005-12-29 21:30:00,117.82,117.855,117.789,117.789,9763000012.0
2005-12-29 21:45:00,117.785,117.823,117.775,117.811,7595800015.0
2005-12-29 22:00:00,117.812,117.825,117.785,117.805,6945299993.0
2005-12-29 22:15:00,117.81,117.815,117.742,117.75,5307599995.0
2005-12-29 22:30:00,117.758,117.811,117.744,117.803,6191099998.0
2005-12-29 22:45:00,117.805,117.815,117.78,117.785,4762299997.0
2005-12-29 23:00:00,117.785,117.817,117.778,117.79,3196199985.0
2005-12-29 23:15:00,117.788,117.841,117.787,117.811,3370999984.0
2005-12-29 23:30:00,117.813,117.837,117.807,117.82,2635100005.0
2005-12-29 23:45:00,117.828,117.835,117.799,117.815,3238500012.0
2005-12-30 00:00:00,117.812,117.864,117.766,117.783,3722000031.0
2005-12-30 00:15:00,117.789,117.818,117.757,117.813,3734800014.0
2005-12-30 00:30:00,117.815,117.84,117.717,117.717,4529200008.0
2005-12-30 00:45:00,117.73,117.782,117.724,117.766,3747699996.0
2005-12-30 01:00:00,117.777,117.789,117.724,117.768,4272299980.0
2005-12-30 01:15:00,117.75,117.819,117.746,117.793,2785899995.0
2005-12-30 01:30:00,117.784,117.797,117.762,117.785,3337599997.0
2005-12-30 01:45:00,117.785,117.812,117.768,117.805,3025100018.0
2005-12-30 02:00:00,117.803,117.888,117.775,117.884,3700000009.0
2005-12-30 02:15:00,117.889,117.91,117.843,117.86,3215100003.0
2005-12-30 02:30:00,117.868,117.902,117.855,117.893,3070399995.0
2005-12-30 02:45:00,117.89,118.021,117.883,118.009,3768900004.0
2005-12-30 03:00:00,118.005,118.152,117.986,118.126,3032399996.0
2005-12-30 03:15:00,118.12,118.13,117.911,117.937,3365600008.0
2005-12-30 03:30:00,117.933,117.94,117.838,117.897,3015499991.0
2005-12-30 03:45:00,117.895,117.95,117.885,117.905,3590699996.0
2005-12-30 04:00:00,117.908,117.945,117.885,117.933,3383700010.0
2005-12-30 04:15:00,117.932,117.932,117.777,117.783,3383999985.0
2005-12-30 04:30:00,117.778,117.815,117.743,117.757,3347899996.0
2005-12-30 04:45:00,117.764,117.815,117.736,117.763,2747300014.0
2005-12-30 05:00:00,117.768,117.788,117.748,117.748,3099000004.0
2005-12-30 05:15:00,117.739,117.751,117.253,117.339,3349299986.0
2005-12-30 05:30:00,117.353,117.353,116.994,117.241,3658199988.0
2005-12-30 05:45:00,117.264,117.332,117.244,117.282,3521799999.0
2005-12-30 06:00:00,117.278,117.294,117.184,117.191,3441799994.0
2005-12-30 06:15:00,117.19,117.272,117.188,117.259,2891999992.0
2005-12-30 06:30:00,117.255,117.255,117.115,117.137,3305600026.0
2005-12-30 06:45:00,117.133,117.178,117.126,117.167,2931999981.0
2005-12-30 07:00:00,117.168,117.261,117.163,117.244,3353199987.0
2005-12-30 07:15:00,117.238,117.259,117.206,117.256,3079000008.0
2005-12-30 07:30:00,117.25,117.285,117.245,117.256,2976000005.0
2005-12-30 07:45:00,117.254,117.305,117.238,117.303,2788200018.0
2005-12-30 08:00:00,117.296,117.365,117.292,117.315,2978800003.0
2005-12-30 08:15:00,117.316,117.338,117.227,117.266,3303699998.0
2005-12-30 08:30:00,117.262,117.262,117.194,117.205,2695200012.0
2005-12-30 08:45:00,117.211,117.289,117.203,117.287,3771400010.0
2005-12-30 09:00:00,117.295,117.322,117.234,117.244,3052500015.0
2005-12-30 09:15:00,117.247,117.33,117.242,117.305,2597099989.0
2005-12-30 09:30:00,117.307,117.392,117.278,117.379,3593099994.0
2005-12-30 09:45:00,117.375,117.476,117.324,117.468,3384999983.0
2005-12-30 10:00:00,117.466,117.47,117.395,117.443,2840600006.0
2005-12-30 10:15:00,117.443,117.443,117.279,117.305,3599299999.0
2005-12-30 10:30:00,117.314,117.319,117.196,117.252,3317600006.0
2005-12-30 10:45:00,117.26,117.301,117.232,117.232,3118700006.0
2005-12-30 11:00:00,117.232,117.293,117.181,117.285,3770299996.0
2005-12-30 11:15:00,117.282,117.435,117.282,117.431,2421400002.0
2005-12-30 11:30:00,117.438,117.458,117.369,117.369,2803700003.0
2005-12-30 11:45:00,117.374,117.374,117.309,117.33,3706499995.0
2005-12-30 12:00:00,117.328,117.381,117.316,117.319,3916199990.0
2005-12-30 12:15:00,117.327,117.348,117.321,117.321,3638199989.0
2005-12-30 12:30:00,117.324,117.418,117.324,117.401,2935599994.0
2005-12-30 12:45:00,117.418,117.47,117.407,117.465,3894300016.0
2005-12-30 13:00:00,117.466,117.489,117.441,117.441,2701700000.0
2005-12-30 13:15:00,117.44,117.446,117.38,117.385,2604800003.0
2005-12-30 13:30:00,117.387,117.528,117.387,117.526,3375200003.0
2005-12-30 13:45:00,117.523,117.542,117.438,117.527,3559099999.0
2005-12-30 14:00:00,117.516,117.624,117.503,117.618,3358999987.0
2005-12-30 14:15:00,117.621,117.628,117.545,117.56,3525299997.0
2005-12-30 14:30:00,117.565,117.779,117.565,117.672,3097600000.0
2005-12-30 14:45:00,117.662,117.662,117.55,117.606,2638500005.0
2005-12-30 15:00:00,117.607,117.695,117.596,117.695,3332200012.0
2005-12-30 15:15:00,117.7,117.755,117.659,117.73,3720900010.0
2005-12-30 15:30:00,117.738,117.769,117.695,117.71,3009200014.0
2005-12-30 15:45:00,117.703,117.703,117.612,117.63,3156199982.0
2005-12-30 16:00:00,117.638,117.74,117.638,117.729,3071700002.0
2005-12-30 16:15:00,117.725,117.831,117.725,117.786,3433499979.0
2005-12-30 16:30:00,117.778,117.88,117.77,117.842,3321800004.0
2005-12-30 16:45:00,117.847,117.856,117.812,117.833,3233300008.0
2005-12-30 17:00:00,117.838,117.846,117.782,117.823,3658600027.0
2005-12-30 17:15:00,117.824,117.854,117.819,117.842,3241800014.0
2005-12-30 17:30:00,117.842,117.862,117.832,117.845,2857699999.0
2005-12-30 17:45:00,117.84,118.017,117.831,118.017,2803299987.0
2005-12-30 18:00:00,118.015,118.07,117.91,118.03,26358100036.0
2005-12-30 18:15:00,118.02,118.03,117.844,117.97,22820100023.0
2005-12-30 18:30:00,117.845,118.01,117.689,117.689,21726799999.0
2005-12-30 18:45:00,117.688,117.869,117.684,117.861,22415000087.0
2005-12-30 19:00:00,117.865,118.046,117.849,118.021,14622500010.0
2005-12-30 19:15:00,118.017,118.07,117.977,117.987,18557599947.0
2005-12-30 19:30:00,117.981,117.993,117.841,117.841,14202500023.0
2005-12-30 19:45:00,117.832,117.968,117.809,117.961,13303599969.0
2005-12-30 20:00:00,117.964,118.107,117.96,118.037,14321799955.0
2005-12-30 20:15:00,118.035,118.064,118.022,118.035,16352400007.0
2005-12-30 20:30:00,118.03,118.107,117.99,118.004,16462500024.0
2005-12-30 20:45:00,118.001,118.02,117.98,118.02,18109499956.0
2005-12-30 21:00:00,118.01,118.025,117.98,118.017,12105700001.0
2005-12-30 21:15:00,118.018,118.025,117.999,118.007,18933599985.0
2005-12-30 21:30:00,118.01,118.017,117.962,117.967,8687300025.0
2005-12-30 21:45:00,117.967,118.013,117.956,117.998,7210900027.0
2005-12-30 22:00:00,117.998,118.018,117.975,117.978,6563100037.0
2005-12-30 22:15:00,117.973,117.99,117.916,117.942,5304500000.0
2005-12-30 22:30:00,117.947,117.962,117.934,117.95,6025799978.0
2005-12-30 22:45:00,117.955,117.969,117.884,117.889,4911899990.0
2005-12-30 23:00:00,117.884,117.907,117.832,117.9,3185500011.0
2005-12-30 23:15:00,117.898,117.907,117.805,117.83,2746199986.0
2005-12-30 23:30:00,117.833,117.845,117.76,117.76,3079700001.0
2005-12-30 23:45:00,117.77,117.789,117.695,117.695,3335999995.0
2006-01-02 00:00:00,117.75,117.751,117.73,117.738,4078200003.0
2006-01-02 00:15:00,117.737,117.752,117.729,117.739,3307499993.0
2006-01-02 00:30:00,117.742,117.753,117.727,117.731,3559199980.0
2006-01-02 00:45:00,117.74,117.753,117.727,117.751,3646900023.0
2006-01-02 01:00:00,117.749,117.753,117.724,117.745,3754499987.0
2006-01-02 01:15:00,117.752,117.753,117.729,117.744,2746199990.0
2006-01-02 01:30:00,117.736,117.752,117.729,117.739,3056699988.0
2006-01-02 01:45:00,117.738,117.756,117.727,117.729,3028199994.0
2006-01-02 02:00:00,117.738,117.755,117.732,117.745,3724200001.0
2006-01-02 02:15:00,117.743,117.753,117.73,117.743,2886799976.0
2006-01-02 02:30:00,117.743,117.755,117.72,117.751,3455499976.0
2006-01-02 02:45:00,117.741,117.755,117.73,117.739,3261499990.0
2006-01-02 03:00:00,117.74,117.753,117.73,117.733,3867600001.0
2006-01-02 03:15:00,117.75,117.755,117.733,117.735,3599999989.0
2006-01-02 03:30:00,117.727,117.753,117.727,117.737,3573200029.0
2006-01-02 03:45:00,117.743,117.757,117.73,117.742,3297100015.0
2006-01-02 04:00:00,117.74,117.753,117.729,117.753,3839599988.0
2006-01-02 04:15:00,117.752,117.753,117.727,117.751,3246500014.0
2006-01-02 04:30:00,117.749,117.755,117.731,117.748,2837200010.0
2006-01-02 04:45:00,117.752,117.755,117.726,117.737,3463399984.0
2006-01-02 05:00:00,117.745,117.753,117.727,117.739,2777900012.0
2006-01-02 05:15:00,117.732,117.756,117.73,117.732,3663499977.0
2006-01-02 05:30:00,117.738,117.753,117.725,117.741,3989300011.0
2006-01-02 05:45:00,117.742,117.753,117.73,117.746,2841900009.0
2006-01-02 06:00:00,117.737,117.754,117.73,117.74,2958800004.0
2006-01-02 06:15:00,117.742,117.753,117.726,117.73,3625400020.0
2006-01-02 06:30:00,117.735,117.752,117.732,117.738,3251800011.0
2006-01-02 06:45:00,117.737,117.755,117.731,117.739,2584299995.0
2006-01-02 07:00:00,117.729,117.753,117.729,117.735,3089900001.0
2006-01-02 07:15:00,117.748,117.753,117.729,117.748,3705500003.0
2006-01-02 07:30:00,117.742,117.753,117.727,117.735,2944400001.0
2006-01-02 07:45:00,117.738,117.756,117.729,117.737,3491099982.0
2006-01-02 08:00:00,117.743,117.754,117.731,117.747,3582100005.0
2006-01-02 08:15:00,117.75,117.752,117.726,117.744,3523300009.0
2006-01-02 08:30:00,117.744,117.754,117.73,117.73,3985900007.0
2006-01-02 08:45:00,117.727,117.753,117.727,117.741,3370399983.0
2006-01-02 09:00:00,117.747,117.755,117.73,117.747,3761199994.0
2006-01-02 09:15:00,117.744,117.753,117.727,117.739,2744499996.0
2006-01-02 09:30:00,117.75,117.757,117.728,117.749,3480100004.0
2006-01-02 09:45:00,117.742,117.752,117.728,117.748,3198999990.0
2006-01-02 10:00:00,117.746,117.752,117.726,117.752,3099000015.0
2006-01-02 10:15:00,117.753,117.753,117.722,117.74,3265599999.0
2006-01-02 10:30:00,117.747,117.753,117.732,117.735,3600900007.0
2006-01-02 10:45:00,117.736,117.753,117.727,117.729,2997999989.0
2006-01-02 11:00:00,117.736,117.753,117.73,117.745,3557299978.0
2006-01-02 11:15:00,117.738,117.754,117.726,117.735,2730999995.0
2006-01-02 11:30:00,117.741,117.75,117.722,117.733,2516699994.0
2006-01-02 11:45:00,117.747,117.754,117.733,117.741,3620899996.0
2006-01-02 12:00:00,117.738,117.754,117.73,117.733,3754599996.0
2006-01-02 12:15:00,117.743,117.752,117.729,117.738,2944500018.0
2006-01-02 12:30:00,117.734,117.753,117.728,117.734,2876300004.0
2006-01-02 12:45:00,117.742,117.753,117.727,117.753,3875399989.0
2006-01-02 13:00:00,117.753,117.753,117.73,117.746,2660700027.0
2006-01-02 13:15:00,117.74,117.752,117.732,117.746,3422699996.0
2006-01-02 13:30:00,117.747,117.753,117.73,117.73,3769900002.0
2006-01-02 13:45:00,117.733,117.753,117.727,117.727,3946499997.0
2006-01-02 14:00:00,117.732,117.751,117.73,117.739,3440099975.0
2006-01-02 14:15:00,117.746,117.753,117.729,117.743,3636300010.0
2006-01-02 14:30:00,117.742,117.753,117.727,117.74,3607200024.0
2006-01-02 14:45:00,117.739,117.753,117.731,117.742,3063999990.0
2006-01-02 15:00:00,117.748,117.753,117.727,117.74,3216600013.0
2006-01-02 15:15:00,117.728,117.754,117.728,117.747,2942899997.0
2006-01-02 15:30:00,117.753,117.755,117.723,117.733,3557299991.0
2006-01-02 15:45:00,117.737,117.753,117.726,117.75,2612300007.0
2006-01-02 16:00:00,117.751,117.753,117.726,117.727,3378199993.0
2006-01-02 16:15:00,117.734,117.753,117.727,117.727,3597200020.0
2006-01-02 16:30:00,117.742,117.755,117.73,117.74,3180700015.0
2006-01-02 16:45:00,117.738,117.751,117.73,117.743,3443600004.0
2006-01-02 17:00:00,117.743,117.754,117.727,117.739,3238000009.0
2006-01-02 17:15:00,117.735,117.751,117.725,117.744,3694800010.0
2006-01-02 17:30:00,117.741,117.752,117.724,117.736,3172999992.0
2006-01-02 17:45:00,117.738,117.753,117.727,117.744,3103099994.0
2006-01-02 18:00:00,117.738,117.82,117.732,117.8,25272000034.0
2006-01-02 18:15:00,117.79,117.82,117.729,117.79,29127699969.0
2006-01-02 18:30:00,117.747,117.82,117.727,117.73,23650600046.0
2006-01-02 18:45:00,117.8,117.8,117.726,117.743,20244999983.0
2006-01-02 19:00:00,117.743,117.752,117.727,117.729,13000099987.0
2006-01-02 19:15:00,117.733,117.81,117.725,117.752,17988099985.0
2006-01-02 19:30:00,117.74,117.757,117.732,117.748,14548900023.0
2006-01-02 19:45:00,117.745,117.753,117.731,117.745,14417800029.0
2006-01-02 20:00:00,117.743,117.8,117.728,117.755,14285500050.0
2006-01-02 20:15:00,117.746,117.82,117.728,117.8,17731100002.0
2006-01-02 20:30:00,117.81,117.82,117.73,117.753,16482199985.0
2006-01-02 20:45:00,117.751,117.8,117.731,117.8,18326600026.0
2006-01-02 21:00:00,117.743,117.753,117.727,117.742,13295300012.0
2006-01-02 21:15:00,117.733,117.759,117.723,117.73,18903200019.0
2006-01-02 21:30:00,117.735,117.757,117.726,117.742,9076500008.0
2006-01-02 21:45:00,117.753,117.753,117.73,117.74,7804000009.0
2006-01-02 22:00:00,117.74,117.753,117.729,117.738,7285900031.0
2006-01-02 22:15:00,117.739,117.758,117.732,117.732,5313100005.0
2006-01-02 22:30:00,117.742,117.753,117.727,117.732,6527699992.0
2006-01-02 22:45:00,117.74,117.757,117.722,117.726,4971500002.0
2006-01-02 23:00:00,117.723,117.752,117.723,117.732,3177500006.0
2006-01-02 23:15:00,117.74,117.753,117.73,117.742,3403100010.0
2006-01-02 23:30:00,117.735,117.753,117.727,117.73,3322500004.0
2006-01-02 23:45:00,117.731,117.753,117.731,117.736,4047200018.0
2006-01-03 00:00:00,117.743,117.755,117.73,117.739,3374599986.0
2006-01-03 00:15:00,117.747,117.753,117.732,117.738,3550300010.0
2006-01-03 00:30:00,117.74,117.876,117.724,117.838,3979700011.0
2006-01-03 00:45:00,117.845,117.867,117.825,117.835,3063600023.0
2006-01-03 01:00:00,117.828,117.833,117.778,117.8,2837100004.0
2006-01-03 01:15:00,117.805,117.805,117.758,117.76,3134000000.0
2006-01-03 01:30:00,117.747,117.795,117.74,117.748,3738899999.0
2006-01-03 01:45:00,117.747,117.753,117.722,117.737,2940499989.0
2006-01-03 02:00:00,117.76,117.868,117.733,117.796,3069900010.0
2006-01-03 02:15:00,117.805,117.846,117.805,117.828,3131400012.0
2006-01-03 02:30:00,117.835,117.88,117.815,117.835,3152600015.0
2006-01-03 02:45:00,117.83,117.833,117.737,117.752,3753499989.0
2006-01-03 03:00:00,117.748,117.784,117.736,117.755,3123899988.0
2006-01-03 03:15:00,117.765,117.829,117.76,117.775,3511999998.0
2006-01-03 03:30:00,117.755,117.765,117.725,117.735,3407500003.0
2006-01-03 03:45:00,117.723,117.723,117.506,117.513,3900699976.0
2006-01-03 04:00:00,117.523,117.581,117.265,117.362,3330900011.0
2006-01-03 04:15:00,117.37,117.382,117.299,117.359,3151200017.0
2006-01-03 04:30:00,117.349,117.401,117.339,117.374,2687099993.0
2006-01-03 04:45:00,117.381,117.381,117.268,117.342,3006000018.0
2006-01-03 05:00:00,117.345,117.363,117.297,117.355,2814399999.0
2006-01-03 05:15:00,117.348,117.355,117.32,117.33,3035100005.0
2006-01-03 05:30:00,117.335,117.355,117.309,117.35,3710300019.0
2006-01-03 05:45:00,117.355,117.382,117.345,117.368,3172099984.0
2006-01-03 06:00:00,117.36,117.373,117.314,117.33,2990499996.0
2006-01-03 06:15:00,117.328,117.333,117.14,117.192,2618600024.0
2006-01-03 06:30:00,117.192,117.223,117.159,117.168,3202299987.0
2006-01-03 06:45:00,117.165,117.201,117.136,117.163,3397900009.0
2006-01-03 07:00:00,117.15,117.235,117.091,117.235,3375000000.0
2006-01-03 07:15:00,117.247,117.258,117.176,117.203,3281499988.0
2006-01-03 07:30:00,117.2,117.247,117.197,117.247,3311800013.0
2006-01-03 07:45:00,117.25,117.261,117.232,117.243,3982099973.0
2006-01-03 08:00:00,117.248,117.253,117.058,117.136,3368299994.0
2006-01-03 08:15:00,117.15,117.172,117.101,117.172,2846800006.0
2006-01-03 08:30:00,117.168,117.306,117.156,117.3,3346400018.0
2006-01-03 08:45:00,117.3,117.345,117.241,117.318,3563699995.0
2006-01-03 09:00:00,117.323,117.333,117.234,117.234,3518300013.0
2006-01-03 09:15:00,117.219,117.351,117.196,117.273,3599899994.0
2006-01-03 09:30:00,117.269,117.282,117.247,117.268,3474300008.0
2006-01-03 09:45:00,117.27,117.302,117.153,117.159,2785100033.0
2006-01-03 10:00:00,117.156,117.156,116.991,117.127,3939300010.0
2006-01-03 10:15:00,117.122,117.164,117.073,117.142,3789099976.0
2006-01-03 10:30:00,117.146,117.198,117.065,117.065,3334299992.0
2006-01-03 10:45:00,117.08,117.163,116.965,116.965,3488000013.0
2006-01-03 11:00:00,116.963,117.121,116.955,117.121,3796699988.0
2006-01-03 11:15:00,117.122,117.127,117.034,117.067,2998300016.0
2006-01-03 11:30:00,117.079,117.128,117.079,117.098,2886899984.0
2006-01-03 11:45:00,117.107,117.161,117.05,117.05,3589199975.0
2006-01-03 12:00:00,117.057,117.072,116.993,117.005,2814600009.0
2006-01-03 12:15:00,117.021,117.154,117.021,117.092,3344000021.0
2006-01-03 12:30:00,117.093,117.152,117.054,117.141,3003200023.0
2006-01-03 12:45:00,117.159,117.202,117.146,117.192,3856100012.0
2006-01-03 13:00:00,117.191,117.234,117.124,117.209,2776200000.0
2006-01-03 13:15:00,117.21,117.3,117.205,117.3,3361900005.0
2006-01-03 13:30:00,117.311,117.359,117.27,117.34,3514400000.0
2006-01-03 13:45:00,117.337,117.341,117.217,117.217,3461199982.0
2006-01-03 14:00:00,117.203,117.245,117.195,117.234,3254700028.0
2006-01-03 14:15:00,117.239,117.304,117.238,117.257,3503500012.0
2006-01-03 14:30:00,117.251,117.297,117.216,117.23,3331600003.0
2006-01-03 14:45:00,117.227,117.266,117.215,117.254,3050100002.0
2006-01-03 15:00:00,117.262,117.417,117.262,117.415,3269000003.0
2006-01-03 15:15:00,117.416,117.551,117.414,117.522,3206700003.0
2006-01-03 15:30:00,117.527,117.53,117.449,117.478,3723600007.0
2006-01-03 15:45:00,117.478,117.478,117.397,117.421,3176500020.0
2006-01-03 16:00:00,117.428,117.469,117.324,117.329,2724799994.0
2006-01-03 16:15:00,117.326,117.35,117.215,117.24,3325699999.0
2006-01-03 16:30:00,117.227,117.241,117.114,117.14,3438400000.0
2006-01-03 16:45:00,117.146,117.171,117.053,117.062,3599500006.0
2006-01-03 17:00:00,117.044,117.056,116.774,116.825,3646099995.0
2006-01-03 17:15:00,116.818,116.917,116.704,116.725,3631799987.0
2006-01-03 17:30:00,116.712,116.769,116.696,116.765,2831799981.0
2006-01-03 17:45:00,116.756,116.762,116.568,116.619,3551399997.0
2006-01-03 18:00:00,116.623,116.658,116.27,116.28,26206300067.0
2006-01-03 18:15:00,116.29,116.592,116.29,116.36,16064000012.0
2006-01-03 18:30:00,116.421,116.446,116.29,116.29,24538699923.0
2006-01-03 18:45:00,116.292,116.373,116.261,116.326,21263900032.0
2006-01-03 19:00:00,116.328,116.46,116.254,116.272,15885800041.0
2006-01-03 19:15:00,116.272,116.46,116.258,116.353,17802900000.0
2006-01-03 19:30:00,116.349,116.38,116.266,116.358,15299100030.0
2006-01-03 19:45:00,116.356,116.457,116.354,116.389,13407200009.0
2006-01-03 20:00:00,116.384,116.507,116.2,116.467,15523300005.0
2006-01-03 20:15:00,116.465,116.468,116.19,116.2,16474500022.0
2006-01-03 20:30:00,116.19,116.443,116.11,116.395,17506900005.0
2006-01-03 20:45:00,116.395,116.441,116.04,116.427,18269000022.0
2006-01-03 21:00:00,116.431,116.431,116.149,116.255,13553400044.0
2006-01-03 21:15:00,116.262,116.292,116.08,116.189,17706700012.0
2006-01-03 21:30:00,116.188,116.197,116.092,116.104,10204499992.0
2006-01-03 21:45:00,116.105,116.115,116.003,116.06,7230800006.0
2006-01-03 22:00:00,116.06,116.079,116.004,116.008,7178299980.0
2006-01-03 22:15:00,116.008,116.148,116.003,116.129,5621799994.0
2006-01-03 22:30:00,116.143,116.28,116.143,116.269,6305500018.0
2006-01-03 22:45:00,116.275,116.324,116.171,116.194,4906699978.0
2006-01-03 23:00:00,116.22,116.233,116.172,116.173,3444499995.0
2006-01-03 23:15:00,116.17,116.206,116.108,116.108,3169900018.0
2006-01-03 23:30:00,116.118,116.162,116.064,116.15,3810699986.0
2006-01-03 23:45:00,116.147,116.217,116.124,116.165,3009100004.0
2006-01-04 00:00:00,116.164,116.164,116.1,116.126,3070999989.0
2006-01-04 00:15:00,116.128,116.223,116.112,116.217,3007599979.0
2006-01-04 00:30:00,116.215,116.222,116.172,116.199,3804599992.0
2006-01-04 00:45:00,116.207,116.222,116.195,116.211,2746499973.0
2006-01-04 01:00:00,116.209,116.238,116.203,116.238,2364500005.0
2006-01-04 01:15:00,116.245,116.291,116.233,116.287,2954899994.0
2006-01-04 01:30:00,116.277,116.291,116.115,116.141,2894499997.0
2006-01-04 01:45:00,116.144,116.144,115.845,115.936,3126899989.0
2006-01-04 02:00:00,115.933,116.092,115.897,115.897,3399599992.0
2006-01-04 02:15:00,115.894,116.051,115.878,116.04,3237799987.0
2006-01-04 02:30:00,116.045,116.115,115.901,115.976,3040700011.0
2006-01-04 02:45:00,115.965,116.033,115.886,116.026,3717299998.0
2006-01-04 03:00:00,116.027,116.043,115.962,116.01,2764400015.0
2006-01-04 03:15:00,116.016,116.036,115.947,115.985,3733300017.0
2006-01-04 03:30:00,115.985,116.03,115.985,116.025,2677299985.0
2006-01-04 03:45:00,116.025,116.028,115.946,115.946,3405699988.0
2006-01-04 04:00:00,115.945,115.951,115.837,115.839,4088900007.0
2006-01-04 04:15:00,115.799,115.799,115.641,115.717,3845499983.0
2006-01-04 04:30:00,115.718,115.797,115.702,115.751,3344899989.0
2006-01-04 04:45:00,115.755,115.808,115.741,115.771,3151899992.0
2006-01-04 05:00:00,115.775,115.783,115.597,115.603,2944799994.0
2006-01-04 05:15:00,115.598,115.694,115.58,115.667,3729000024.0
2006-01-04 05:30:00,115.667,115.727,115.642,115.725,3854299999.0
2006-01-04 05:45:00,115.732,115.732,115.681,115.704,3460700021.0
2006-01-04 06:00:00,115.7,115.721,115.685,115.718,3191299998.0
2006-01-04 06:15:00,115.722,115.773,115.722,115.767,2987499996.0
2006-01-04 06:30:00,115.767,115.767,115.703,115.76,2907499991.0
2006-01-04 06:45:00,115.755,115.819,115.742,115.763,3098999988.0
2006-01-04 07:00:00,115.754,115.759,115.702,115.738,3321700006.0
2006-01-04 07:15:00,115.75,115.758,115.689,115.705,2913399992.0
2006-01-04 07:30:00,115.7,115.72,115.666,115.682,3112800004.0
2006-01-04 07:45:00,115.682,115.713,115.631,115.713,3133199992.0
2006-01-04 08:00:00,115.721,115.73,115.655,115.661,3668400007.0
2006-01-04 08:15:00,115.666,115.768,115.628,115.754,2851999990.0
2006-01-04 08:30:00,115.754,115.755,115.704,115.738,3505200036.0
2006-01-04 08:45:00,115.738,115.752,115.708,115.745,3408900010.0
2006-01-04 09:00:00,115.756,115.999,115.749,115.95,3821800017.0
2006-01-04 09:15:00,115.959,116.043,115.933,115.964,3029100008.0
2006-01-04 09:30:00,115.97,116.041,115.881,115.89,3721300031.0
2006-01-04 09:45:00,115.888,115.99,115.834,115.99,3427000002.0
2006-01-04 10:00:00,115.988,115.988,115.837,115.927,3825500001.0
2006-01-04 10:15:00,115.923,115.979,115.912,115.959,3654499993.0
2006-01-04 10:30:00,115.963,116.017,115.92,115.995,3629500007.0
2006-01-04 10:45:00,115.996,116.049,115.899,115.934,3358399977.0
2006-01-04 11:00:00,115.934,115.965,115.873,115.914,3815700001.0
2006-01-04 11:15:00,115.915,116.198,115.915,115.999,3325599992.0
2006-01-04 11:30:00,116.013,116.195,115.981,116.155,2849000015.0
2006-01-04 11:45:00,116.165,116.219,116.022,116.059,2932600007.0
2006-01-04 12:00:00,116.067,116.16,116.043,116.108,3599200006.0
2006-01-04 12:15:00,116.11,116.168,116.092,116.168,3109099997.0
2006-01-04 12:30:00,116.17,116.407,116.165,116.281,3094300004.0
2006-01-04 12:45:00,116.299,116.319,116.231,116.253,3717300009.0
2006-01-04 13:00:00,116.251,116.313,116.233,116.288,2733399992.0
2006-01-04 13:15:00,116.29,116.293,116.216,116.265,2639899986.0
2006-01-04 13:30:00,116.267,116.291,116.241,116.264,3769199986.0
2006-01-04 13:45:00,116.261,116.3,116.195,116.22,3572699995.0
2006-01-04 14:00:00,116.224,116.224,116.143,116.189,3576299970.0
2006-01-04 14:15:00,116.191,116.191,116.068,116.07,3228200007.0
2006-01-04 14:30:00,116.059,116.06,115.835,115.887,3505100000.0
2006-01-04 14:45:00,115.91,116.031,115.903,116.031,3155800020.0
2006-01-04 15:00:00,116.053,116.073,115.95,116.004,3104800016.0
2006-01-04 15:15:00,116.003,116.129,116.003,116.12,3727000014.0
2006-01-04 15:30:00,116.121,116.121,115.961,116.002,2976799991.0
2006-01-04 15:45:00,116.001,116.076,115.99,116.031,3144600003.0
2006-01-04 16:00:00,116.034,116.196,115.996,116.12,3169400004.0
2006-01-04 16:15:00,116.1,116.199,116.071,116.12,3613600009.0
2006-01-04 16:30:00,116.128,116.243,116.065,116.208,3120700004.0
2006-01-04 16:45:00,116.196,116.336,116.191,116.227,3271500009.0
2006-01-04 17:00:00,116.229,116.35,116.169,116.34,3467000023.0
2006-01-04 17:15:00,116.332,116.386,116.313,116.354,2755499977.0
2006-01-04 17:30:00,116.345,116.345,116.221,116.297,2905900021.0
2006-01-04 17:45:00,116.288,116.309,116.179,116.309,3484700008.0
2006-01-04 18:00:00,116.311,116.33,116.1,116.15,25977399978.0
2006-01-04 18:15:00,116.14,116.332,115.91,115.91,25475999907.0
2006-01-04 18:30:00,115.9,116.431,115.88,116.4,17198799913.0
2006-01-04 18:45:00,116.4,116.419,116.284,116.293,20718300005.0
2006-01-04 19:00:00,116.293,116.311,115.89,116.134,13589100012.0
2006-01-04 19:15:00,116.135,116.137,115.902,115.902,18495300026.0
2006-01-04 19:30:00,115.892,115.983,115.869,115.973,14379000036.0
2006-01-04 19:45:00,115.973,116.071,115.95,115.975,13771899999.0
2006-01-04 20:00:00,115.967,116.02,115.882,115.945,15071699999.0
2006-01-04 20:15:00,115.942,116.077,115.904,115.95,15733399977.0
2006-01-04 20:30:00,116.037,116.059,115.927,115.953,13847600026.0
2006-01-04 20:45:00,115.958,116.01,115.942,116.0,21056300007.0
2006-01-04 21:00:00,116.003,116.033,115.908,115.908,13603199990.0
2006-01-04 21:15:00,115.909,115.989,115.909,115.93,18362799985.0
2006-01-04 21:30:00,115.93,115.981,115.904,115.933,9272000009.0
2006-01-04 21:45:00,115.935,116.006,115.921,115.99,7344499987.0
2006-01-04 22:00:00,115.987,115.998,115.937,115.937,7303300013.0
2006-01-04 22:15:00,115.944,115.99,115.894,115.933,5407599982.0
2006-01-04 22:30:00,115.945,116.012,115.945,115.961,5508999984.0
2006-01-04 22:45:00,115.962,115.976,115.92,115.94,5047700027.0
2006-01-04 23:00:00,115.936,115.975,115.936,115.97,3030699982.0
2006-01-04 23:15:00,115.967,116.038,115.959,116.0,3024099993.0
2006-01-04 23:30:00,116.006,116.097,116.006,116.077,3219000005.0
2006-01-04 23:45:00,116.088,116.116,116.078,116.085,3526800011.0
2006-01-05 00:00:00,116.081,116.108,116.03,116.077,3801799998.0
2006-01-05 00:15:00,116.067,116.119,116.038,116.116,3203299996.0
2006-01-05 00:30:00,116.113,116.113,116.037,116.065,3415800007.0
2006-01-05 00:45:00,116.075,116.155,116.067,116.155,2980100020.0
2006-01-05 01:00:00,116.147,116.181,116.146,116.151,3268600012.0
2006-01-05 01:15:00,116.159,116.308,116.159,116.297,3436100004.0
2006-01-05 01:30:00,116.287,116.315,116.254,116.265,3253900014.0
2006-01-05 01:45:00,116.265,116.302,116.223,116.237,3404800012.0
2006-01-05 02:00:00,116.236,116.25,116.12,116.173,3345799990.0
2006-01-05 02:15:00,116.172,116.267,116.146,116.244,3002600014.0
2006-01-05 02:30:00,116.245,116.332,116.2,116.247,3611099998.0
2006-01-05 02:45:00,116.24,116.322,116.164,116.263,3720700005.0
2006-01-05 03:00:00,116.247,116.45,116.217,116.444,3957399994.0
2006-01-05 03:15:00,116.448,116.448,116.315,116.335,3589400007.0
2006-01-05 03:30:00,116.313,116.329,116.179,116.192,3678199992.0
2006-01-05 03:45:00,116.193,116.27,116.147,116.184,2626300009.0
2006-01-05 04:00:00,116.188,116.347,116.18,116.295,3279000020.0
2006-01-05 04:15:00,116.29,116.303,116.229,116.229,3163899991.0
2006-01-05 04:30:00,116.227,116.246,116.15,116.152,3037400003.0
2006-01-05 04:45:00,116.162,116.179,116.095,116.12,3381199988.0
2006-01-05 05:00:00,116.123,116.182,116.101,116.177,2603999991.0
2006-01-05 05:15:00,116.17,116.186,116.135,116.157,3652200000.0
2006-01-05 05:30:00,116.153,116.186,116.127,116.172,3429799986.0
2006-01-05 05:45:00,116.176,116.216,116.168,116.186,3718900003.0
2006-01-05 06:00:00,116.18,116.189,116.084,116.118,3312700000.0
2006-01-05 06:15:00,116.119,116.163,116.11,116.148,3115400015.0
2006-01-05 06:30:00,116.143,116.153,116.13,116.141,2600899988.0
2006-01-05 06:45:00,116.135,116.148,116.098,116.135,2760899995.0
2006-01-05 07:00:00,116.131,116.151,116.115,116.122,2998800007.0
2006-01-05 07:15:00,116.128,116.232,116.126,116.209,3072100014.0
2006-01-05 07:30:00,116.199,116.222,116.167,116.184,3789899976.0
2006-01-05 07:45:00,116.182,116.208,116.162,116.171,3138299983.0
2006-01-05 08:00:00,116.158,116.22,116.142,116.188,2983099976.0
2006-01-05 08:15:00,116.196,116.229,116.166,116.17,3096500021.0
2006-01-05 08:30:00,116.158,116.206,116.144,116.17,2863899992.0
2006-01-05 08:45:00,116.165,116.166,116.006,116.066,3571799994.0
2006-01-05 09:00:00,116.069,116.069,115.756,115.925,3220600003.0
2006-01-05 09:15:00,115.906,115.906,115.743,115.766,3521600021.0
2006-01-05 09:30:00,115.774,115.847,115.753,115.81,3654200000.0
2006-01-05 09:45:00,115.818,115.869,115.789,115.798,3078900000.0
2006-01-05 10:00:00,115.802,115.876,115.795,115.849,2905300001.0
2006-01-05 10:15:00,115.847,115.919,115.806,115.819,3807299993.0
2006-01-05 10:30:00,115.823,115.881,115.801,115.871,2889500000.0
2006-01-05 10:45:00,115.897,115.913,115.838,115.867,3166900015.0
2006-01-05 11:00:00,115.873,115.946,115.863,115.933,3485199997.0
2006-01-05 11:15:00,115.932,115.98,115.923,115.979,2826099991.0
2006-01-05 11:30:00,115.983,116.11,115.938,116.109,2621500005.0
2006-01-05 11:45:00,116.121,116.181,116.096,116.144,3706300010.0
2006-01-05 12:00:00,116.138,116.198,116.115,116.157,3319799997.0
2006-01-05 12:15:00,116.165,116.274,116.157,116.228,3091000006.0
2006-01-05 12:30:00,116.235,116.31,116.207,116.293,3230799987.0
2006-01-05 12:45:00,116.309,116.357,116.244,116.317,4315999984.0
2006-01-05 13:00:00,116.311,116.397,116.285,116.346,3180999986.0
2006-01-05 13:15:00,116.352,116.369,116.298,116.335,3496500020.0
2006-01-05 13:30:00,116.334,116.351,116.247,116.257,3202100001.0
2006-01-05 13:45:00,116.259,116.282,116.215,116.247,3515699994.0
2006-01-05 14:00:00,116.245,116.259,116.209,116.25,3104500015.0
2006-01-05 14:15:00,116.253,116.32,116.224,116.312,3128900030.0
2006-01-05 14:30:00,116.313,116.365,116.289,116.309,3366699991.0
2006-01-05 14:45:00,116.307,116.312,116.175,116.187,2841499993.0
2006-01-05 15:00:00,116.178,116.203,116.029,116.043,3286100001.0
2006-01-05 15:15:00,116.034,116.1,116.007,116.095,3741000004.0
2006-01-05 15:30:00,116.101,116.268,116.07,116.244,3722400007.0
2006-01-05 15:45:00,116.251,116.253,116.127,116.127,3377199992.0
2006-01-05 16:00:00,116.126,116.163,116.118,116.147,3293500015.0
2006-01-05 16:15:00,116.146,116.157,116.105,116.134,3622899983.0
2006-01-05 16:30:00,116.145,116.181,116.111,116.13,3386000023.0
2006-01-05 16:45:00,116.125,116.183,116.102,116.105,3236300021.0
2006-01-05 17:00:00,116.115,116.159,115.964,116.044,3630299999.0
2006-01-05 17:15:00,116.05,116.123,116.05,116.079,3087700004.0
2006-01-05 17:30:00,116.066,116.097,115.941,115.952,3301900005.0
2006-01-05 17:45:00,115.945,115.989,115.842,115.856,3808500005.0
2006-01-05 18:00:00,115.854,116.04,115.805,115.98,27992499922.0
2006-01-05 18:15:00,115.99,116.013,115.89,115.96,27773200022.0
2006-01-05 18:30:00,115.972,116.057,115.95,116.0,21262799928.0
2006-01-05 18:45:00,115.998,116.03,115.902,115.953,20709700044.0
2006-01-05 19:00:00,115.955,116.027,115.92,115.984,15003800044.0
2006-01-05 19:15:00,115.987,115.994,115.882,115.953,18987200000.0
2006-01-05 19:30:00,115.952,116.009,115.91,115.975,15219099991.0
2006-01-05 19:45:00,115.973,116.003,115.908,115.941,13281800021.0
2006-01-05 20:00:00,115.948,115.963,115.867,115.928,15564099962.0
2006-01-05 20:15:00,115.923,115.955,115.88,115.88,15790299954.0
2006-01-05 20:30:00,115.89,115.923,115.87,115.905,15693099947.0
2006-01-05 20:45:00,115.905,115.975,115.85,115.86,18175700085.0
2006-01-05 21:00:00,115.928,115.947,115.898,115.903,13107200042.0
2006-01-05 21:15:00,115.903,115.921,115.867,115.867,17311399989.0
2006-01-05 21:30:00,115.873,115.921,115.862,115.9,8935500036.0
2006-01-05 21:45:00,115.896,115.921,115.864,115.864,6742299986.0
2006-01-05 22:00:00,115.861,115.902,115.857,115.885,7131299992.0
2006-01-05 22:15:00,115.893,115.91,115.81,115.815,5045599976.0
2006-01-05 22:30:00,115.818,115.862,115.809,115.853,5634800012.0
2006-01-05 22:45:00,115.855,115.874,115.819,115.845,5117000012.0
2006-01-05 23:00:00,115.848,115.932,115.848,115.912,3281800007.0
2006-01-05 23:15:00,115.906,115.913,115.855,115.86,3140299993.0
2006-01-05 23:30:00,115.866,115.911,115.853,115.853,2943100009.0
2006-01-05 23:45:00,115.858,115.919,115.854,115.906,2740199982.0
2006-01-06 00:00:00,115.919,116.045,115.877,115.968,3428300000.0
2006-01-06 00:15:00,115.977,116.004,115.925,115.994,3370799987.0
2006-01-06 00:30:00,115.992,116.08,115.964,116.06,4016100005.0
2006-01-06 00:45:00,116.06,116.065,116.035,116.057,3065000018.0
2006-01-06 01:00:00,116.04,116.042,115.967,116.04,2637399991.0
2006-01-06 01:15:00,116.045,116.047,116.004,116.013,2932399991.0
2006-01-06 01:30:00,116.005,116.09,115.942,115.992,3037099999.0
2006-01-06 01:45:00,115.985,116.008,115.926,115.966,3142200018.0
2006-01-06 02:00:00,115.974,116.001,115.879,115.917,3799899974.0
2006-01-06 02:15:00,115.915,115.968,115.865,115.871,2886500014.0
2006-01-06 02:30:00,115.877,115.92,115.821,115.909,3452599999.0
2006-01-06 02:45:00,115.896,115.946,115.772,115.914,3334100001.0
2006-01-06 03:00:00,115.897,115.96,115.85,115.937,3397299994.0
2006-01-06 03:15:00,115.951,116.137,115.951,116.136,3128800004.0
2006-01-06 03:30:00,116.125,116.217,116.106,116.2,3116300012.0
2006-01-06 03:45:00,116.19,116.237,116.135,116.165,3247299997.0
2006-01-06 04:00:00,116.155,116.184,116.093,116.103,3530099987.0
2006-01-06 04:15:00,116.107,116.162,116.085,116.147,2915100010.0
2006-01-06 04:30:00,116.137,116.162,116.129,116.14,3043400007.0
2006-01-06 04:45:00,116.146,116.169,116.136,116.153,2687299991.0
2006-01-06 05:00:00,116.155,116.155,116.109,116.113,3044099990.0
2006-01-06 05:15:00,116.11,116.133,116.095,116.13,3065000005.0
2006-01-06 05:30:00,116.133,116.152,116.111,116.13,3868500017.0
2006-01-06 05:45:00,116.138,116.15,116.109,116.133,3058300018.0
2006-01-06 06:00:00,116.129,116.135,116.029,116.044,3061999997.0
2006-01-06 06:15:00,116.04,116.065,116.028,116.04,2957800011.0
2006-01-06 06:30:00,116.04,116.077,116.031,116.074,2686599985.0
2006-01-06 06:45:00,116.069,116.14,116.065,116.102,3020600005.0
2006-01-06 07:00:00,116.09,116.091,116.052,116.052,3401000002.0
2006-01-06 07:15:00,116.057,116.104,116.053,116.095,2848499990.0
2006-01-06 07:30:00,116.09,116.118,116.075,116.094,3491900005.0
2006-01-06 07:45:00,116.085,116.085,116.034,116.045,2471299995.0
2006-01-06 08:00:00,116.038,116.062,115.979,115.979,2995100006.0
2006-01-06 08:15:00,115.995,116.106,115.995,116.085,3231400011.0
2006-01-06 08:30:00,116.086,116.115,116.057,116.066,3106800004.0
2006-01-06 08:45:00,116.069,116.079,116.034,116.04,3523299975.0
2006-01-06 09:00:00,116.046,116.096,116.031,116.068,3390200006.0
2006-01-06 09:15:00,116.067,116.091,116.023,116.035,3223799989.0
2006-01-06 09:30:00,116.045,116.084,116.025,116.078,3646900012.0
2006-01-06 09:45:00,116.077,116.085,116.003,116.085,3057200004.0
2006-01-06 10:00:00,116.089,116.12,116.05,116.079,3376799971.0
2006-01-06 10:15:00,116.075,116.086,116.028,116.086,3619500023.0
2006-01-06 10:30:00,116.093,116.14,116.06,116.108,3270400022.0
2006-01-06 10:45:00,116.107,116.162,116.099,116.144,3255600000.0
2006-01-06 11:00:00,116.155,116.17,116.102,116.115,3534700013.0
2006-01-06 11:15:00,116.109,116.169,116.087,116.137,3318700011.0
2006-01-06 11:30:00,116.139,116.154,116.099,116.099,2821799985.0
2006-01-06 11:45:00,116.108,116.133,116.103,116.129,4044600002.0
2006-01-06 12:00:00,116.128,116.145,116.105,116.131,3357599973.0
2006-01-06 12:15:00,116.137,116.142,116.098,116.12,3591599986.0
2006-01-06 12:30:00,116.114,116.232,116.102,116.204,3234899995.0
2006-01-06 12:45:00,116.215,116.216,116.172,116.195,3708499986.0
2006-01-06 13:00:00,116.195,116.279,116.187,116.272,3106000022.0
2006-01-06 13:15:00,116.271,116.28,116.142,116.157,3537200000.0
2006-01-06 13:30:00,116.156,116.183,116.143,116.171,3673000000.0
2006-01-06 13:45:00,116.174,116.196,116.131,116.143,3358300010.0
2006-01-06 14:00:00,116.15,116.16,116.066,116.09,3360499999.0
2006-01-06 14:15:00,116.094,116.098,116.035,116.062,3740500021.0
2006-01-06 14:30:00,116.05,116.055,115.868,115.939,3717700013.0
2006-01-06 14:45:00,115.939,115.947,115.844,115.863,2725300015.0
2006-01-06 15:00:00,115.863,115.931,115.843,115.911,3349699990.0
2006-01-06 15:15:00,115.905,115.972,115.876,115.935,3208899998.0
2006-01-06 15:30:00,115.83,116.001,115.623,115.702,3404100027.0
2006-01-06 15:45:00,115.689,115.689,114.793,114.843,3457800000.0
2006-01-06 16:00:00,114.82,114.877,114.596,114.614,3366599992.0
2006-01-06 16:15:00,114.603,114.746,114.541,114.744,3403600006.0
2006-01-06 16:30:00,114.75,114.862,114.695,114.862,3189500008.0
2006-01-06 16:45:00,114.864,114.864,114.594,114.594,3070500000.0
2006-01-06 17:00:00,114.583,114.672,114.499,114.511,3572100009.0
2006-01-06 17:15:00,114.47,114.626,114.31,114.616,3379200004.0
2006-01-06 17:30:00,114.605,114.733,114.582,114.691,2916499996.0
2006-01-06 17:45:00,114.682,114.682,114.52,114.606,3199700004.0
2006-01-06 18:00:00,114.58,114.69,114.28,114.3,26299200029.0
2006-01-06 18:15:00,114.29,114.694,114.24,114.47,26145100106.0
2006-01-06 18:30:00,114.652,114.669,114.36,114.559,23050699992.0
2006-01-06 18:45:00,114.556,114.556,114.27,114.438,21729399981.0
2006-01-06 19:00:00,114.435,114.435,114.277,114.277,13497900024.0
2006-01-06 19:15:00,114.27,114.458,114.243,114.453,18442500009.0
2006-01-06 19:30:00,114.444,114.444,114.357,114.365,15834899995.0
2006-01-06 19:45:00,114.366,114.374,114.215,114.333,14293499981.0
2006-01-06 20:00:00,114.345,114.382,114.27,114.356,15039700001.0
2006-01-06 20:15:00,114.358,114.377,114.27,114.28,15079100027.0
2006-01-06 20:30:00,114.27,114.37,114.27,114.285,16596599978.0
2006-01-06 20:45:00,114.282,114.41,114.263,114.4,19193500005.0
2006-01-06 21:00:00,114.359,114.371,114.237,114.256,12013800023.0
2006-01-06 21:15:00,114.262,114.352,114.246,114.257,18092800012.0
2006-01-06 21:30:00,114.26,114.367,114.248,114.365,8934400048.0
2006-01-06 21:45:00,114.366,114.4,114.351,114.39,6590800014.0
2006-01-06 22:00:00,114.39,114.401,114.358,114.372,6781700017.0
2006-01-06 22:15:00,114.378,114.391,114.359,114.371,5782900035.0
2006-01-06 22:30:00,114.38,114.417,114.377,114.394,6745900005.0
2006-01-06 22:45:00,114.395,114.4,114.362,114.376,5034400007.0
2006-01-06 23:00:00,114.385,114.422,114.385,114.399,3617900015.0
2006-01-06 23:15:00,114.397,114.418,114.381,114.392,2633699999.0
2006-01-06 23:30:00,114.388,114.392,114.361,114.38,3055899990.0
2006-01-06 23:45:00,114.383,114.473,114.357,114.455,3090400009.0
2006-01-09 00:00:00,114.482,114.518,114.323,114.39,3029300009.0
2006-01-09 00:15:00,114.395,114.484,114.387,114.484,3032300006.0
2006-01-09 00:30:00,114.485,114.535,114.46,114.528,3406400000.0
2006-01-09 00:45:00,114.535,114.535,114.498,114.505,2805499995.0
2006-01-09 01:00:00,114.5,114.532,114.459,114.472,3107400013.0
2006-01-09 01:15:00,114.473,114.542,114.459,114.542,2939899991.0
2006-01-09 01:30:00,114.534,114.556,114.53,114.545,3373599996.0
2006-01-09 01:45:00,114.546,114.554,114.477,114.507,2751199996.0
2006-01-09 02:00:00,114.515,114.529,114.245,114.245,3489500015.0
2006-01-09 02:15:00,114.238,114.286,114.109,114.151,3099200007.0
2006-01-09 02:30:00,114.151,114.231,114.126,114.231,3885500012.0
2006-01-09 02:45:00,114.224,114.224,113.77,113.77,3375499998.0
2006-01-09 03:00:00,113.764,113.937,113.764,113.935,3674499993.0
2006-01-09 03:15:00,113.954,114.08,113.82,113.93,3215699997.0
2006-01-09 03:30:00,113.917,113.988,113.854,113.988,3180900006.0
2006-01-09 03:45:00,113.997,114.049,113.908,113.932,2992600012.0
2006-01-09 04:00:00,113.933,113.997,113.902,113.912,3478500017.0
2006-01-09 04:15:00,113.909,114.0,113.905,113.961,3291099996.0
2006-01-09 04:30:00,113.957,113.959,113.898,113.95,2820100002.0
2006-01-09 04:45:00,113.957,113.964,113.836,113.875,2934200009.0
2006-01-09 05:00:00,113.872,113.916,113.854,113.913,2896700000.0
2006-01-09 05:15:00,113.907,113.976,113.906,113.964,3322300014.0
2006-01-09 05:30:00,113.96,113.998,113.932,113.996,3562700012.0
2006-01-09 05:45:00,114.008,114.055,113.899,113.926,2942000020.0
2006-01-09 06:00:00,113.92,113.946,113.911,113.93,2863900013.0
2006-01-09 06:15:00,113.934,113.945,113.906,113.929,3254199999.0
2006-01-09 06:30:00,113.925,113.925,113.847,113.848,2841000030.0
2006-01-09 06:45:00,113.84,113.84,113.759,113.801,3356300021.0
2006-01-09 07:00:00,113.805,113.881,113.799,113.86,2526800015.0
2006-01-09 07:15:00,113.862,113.862,113.806,113.825,3033699999.0
2006-01-09 07:30:00,113.82,113.845,113.803,113.83,2796199981.0
2006-01-09 07:45:00,113.83,113.945,113.814,113.919,2903500012.0
2006-01-09 08:00:00,113.911,113.915,113.8,113.8,2724299999.0
2006-01-09 08:15:00,113.808,113.861,113.805,113.848,3358299991.0
2006-01-09 08:30:00,113.844,114.164,113.837,114.164,3358899995.0
2006-01-09 08:45:00,114.17,114.191,114.035,114.134,3417800027.0
2006-01-09 09:00:00,114.145,114.192,114.103,114.149,3142599996.0
2006-01-09 09:15:00,114.153,114.153,113.994,114.039,2773400011.0
2006-01-09 09:30:00,114.035,114.173,114.017,114.153,3599599985.0
2006-01-09 09:45:00,114.167,114.249,114.127,114.249,2997899991.0
2006-01-09 10:00:00,114.257,114.273,114.205,114.224,3209300029.0
2006-01-09 10:15:00,114.222,114.222,114.16,114.185,3320700004.0
2006-01-09 10:30:00,114.185,114.197,114.1,114.1,3064999989.0
2006-01-09 10:45:00,114.107,114.109,113.975,114.025,3266999996.0
2006-01-09 11:00:00,114.036,114.134,114.016,114.097,3540500002.0
2006-01-09 11:15:00,114.092,114.149,114.001,114.054,2813799972.0
2006-01-09 11:30:00,114.057,114.06,113.9,113.923,3097100016.0
2006-01-09 11:45:00,113.943,114.086,113.93,114.086,3360800001.0
2006-01-09 12:00:00,114.093,114.178,113.987,114.158,3951999975.0
2006-01-09 12:15:00,114.163,114.26,114.069,114.07,2837700018.0
2006-01-09 12:30:00,114.065,114.154,114.048,114.095,3066799991.0
2006-01-09 12:45:00,114.106,114.113,114.04,114.095,3833599988.0
2006-01-09 13:00:00,114.092,114.165,114.081,114.139,3060000025.0
2006-01-09 13:15:00,114.14,114.145,114.062,114.076,2957499998.0
2006-01-09 13:30:00,114.079,114.091,114.006,114.044,3823300001.0
2006-01-09 13:45:00,114.043,114.079,114.009,114.048,3861899990.0
2006-01-09 14:00:00,114.051,114.117,114.051,114.065,3497300009.0
2006-01-09 14:15:00,114.067,114.1,114.048,114.073,3518199987.0
2006-01-09 14:30:00,114.067,114.11,114.055,114.1,2982100028.0
2006-01-09 14:45:00,114.1,114.183,114.094,114.152,2843999994.0
2006-01-09 15:00:00,114.152,114.188,114.118,114.127,2932199985.0
2006-01-09 15:15:00,114.119,114.132,113.995,114.111,3426200017.0
2006-01-09 15:30:00,114.115,114.128,114.085,114.106,2975400008.0
2006-01-09 15:45:00,114.115,114.161,114.095,114.145,3671100017.0
2006-01-09 16:00:00,114.15,114.155,114.033,114.037,3132400002.0
2006-01-09 16:15:00,114.038,114.128,114.036,114.096,3318899985.0
2006-01-09 16:30:00,114.099,114.131,114.06,114.095,2953700006.0
2006-01-09 16:45:00,114.095,114.095,114.052,114.087,3082999996.0
2006-01-09 17:00:00,114.09,114.147,114.052,114.146,3466100009.0
2006-01-09 17:15:00,114.162,114.22,114.102,114.115,2777999991.0
2006-01-09 17:30:00,114.119,114.195,114.091,114.182,3092500011.0
2006-01-09 17:45:00,114.19,114.351,114.19,114.29,3822700000.0
2006-01-09 18:00:00,114.273,114.69,114.273,114.68,27533200086.0
2006-01-09 18:15:00,114.67,114.68,114.365,114.52,24029999938.0
2006-01-09 18:30:00,114.536,114.669,114.46,114.605,20307300075.0
2006-01-09 18:45:00,114.602,114.734,114.601,114.67,21565900073.0
2006-01-09 19:00:00,114.669,114.675,114.615,114.667,14823299936.0
2006-01-09 19:15:00,114.668,114.678,114.39,114.515,17462100020.0
2006-01-09 19:30:00,114.514,114.533,114.368,114.452,15002500000.0
2006-01-09 19:45:00,114.451,114.469,114.385,114.453,13506000030.0
2006-01-09 20:00:00,114.46,114.5,114.447,114.465,14342600018.0
2006-01-09 20:15:00,114.463,114.463,114.367,114.43,17466899972.0
2006-01-09 20:30:00,114.375,114.478,114.365,114.475,14114500027.0
2006-01-09 20:45:00,114.473,114.473,114.39,114.42,20078299951.0
2006-01-09 21:00:00,114.468,114.503,114.461,114.49,13866700034.0
2006-01-09 21:15:00,114.485,114.485,114.419,114.42,18760600019.0
2006-01-09 21:30:00,114.42,114.468,114.405,114.415,9338100016.0
2006-01-09 21:45:00,114.417,114.431,114.391,114.418,7194799998.0
2006-01-09 22:00:00,114.419,114.432,114.397,114.423,7308699999.0
2006-01-09 22:15:00,114.43,114.448,114.35,114.353,5319700024.0
2006-01-09 22:30:00,114.358,114.405,114.349,114.398,6295699996.0
2006-01-09 22:45:00,114.405,114.407,114.293,114.293,5250200004.0
2006-01-09 23:00:00,114.286,114.31,114.191,114.257,2979199989.0
2006-01-09 23:15:00,114.258,114.315,114.244,114.31,2951499998.0
2006-01-09 23:30:00,114.313,114.358,114.308,114.35,3371599996.0
2006-01-09 23:45:00,114.358,114.475,114.345,114.465,3055799973.0
2006-01-10 00:00:00,114.465,114.548,114.428,114.5,3739900011.0
2006-01-10 00:15:00,114.52,114.565,114.465,114.553,4014700004.0
2006-01-10 00:30:00,114.527,114.554,114.497,114.538,3415799995.0
2006-01-10 00:45:00,114.538,114.552,114.521,114.548,2837200015.0
2006-01-10 01:00:00,114.533,114.533,114.416,114.437,3105399996.0
2006-01-10 01:15:00,114.447,114.505,114.445,114.495,3033399998.0
2006-01-10 01:30:00,114.488,114.557,114.468,114.553,3046200011.0
2006-01-10 01:45:00,114.554,114.554,114.481,114.514,3249999997.0
2006-01-10 02:00:00,114.522,114.698,114.521,114.692,3941399984.0
2006-01-10 02:15:00,114.693,114.704,114.631,114.674,2554200018.0
2006-01-10 02:30:00,114.679,114.681,114.578,114.584,3432699986.0
2006-01-10 02:45:00,114.592,114.632,114.572,114.576,4134599997.0
2006-01-10 03:00:00,114.553,114.553,114.423,114.449,3181100004.0
2006-01-10 03:15:00,114.447,114.447,114.374,114.423,2743600003.0
2006-01-10 03:30:00,114.417,114.543,114.417,114.543,3077499994.0
2006-01-10 03:45:00,114.543,114.543,114.396,114.396,2955299986.0
2006-01-10 04:00:00,114.397,114.404,114.31,114.383,2836800006.0
2006-01-10 04:15:00,114.389,114.561,114.386,114.561,3299599994.0
2006-01-10 04:30:00,114.59,114.716,114.577,114.652,3088000004.0
2006-01-10 04:45:00,114.659,114.741,114.633,114.678,3451500011.0
2006-01-10 05:00:00,114.677,114.754,114.597,114.62,2850700014.0
2006-01-10 05:15:00,114.616,114.629,114.591,114.62,3217500019.0
2006-01-10 05:30:00,114.627,114.672,114.623,114.632,4267799994.0
2006-01-10 05:45:00,114.633,114.664,114.614,114.627,3407900009.0
2006-01-10 06:00:00,114.623,114.725,114.614,114.724,3245200011.0
2006-01-10 06:15:00,114.735,114.743,114.668,114.729,3171399998.0
2006-01-10 06:30:00,114.727,114.765,114.703,114.71,2831999987.0
2006-01-10 06:45:00,114.705,114.734,114.634,114.663,2874599997.0
2006-01-10 07:00:00,114.655,114.683,114.549,114.571,3648599987.0
2006-01-10 07:15:00,114.577,114.63,114.573,114.622,2882200028.0
2006-01-10 07:30:00,114.619,114.645,114.614,114.632,2883699974.0
2006-01-10 07:45:00,114.628,114.634,114.588,114.606,3017799986.0
2006-01-10 08:00:00,114.608,114.631,114.557,114.557,3687800015.0
2006-01-10 08:15:00,114.54,114.561,114.501,114.507,3988199992.0
2006-01-10 08:30:00,114.508,114.553,114.508,114.52,3214999998.0
2006-01-10 08:45:00,114.519,114.616,114.491,114.59,3023100002.0
2006-01-10 09:00:00,114.595,114.617,114.483,114.509,3495800013.0
2006-01-10 09:15:00,114.512,114.541,114.41,114.515,3258200011.0
2006-01-10 09:30:00,114.519,114.545,114.489,114.496,3620899984.0
2006-01-10 09:45:00,114.491,114.498,114.389,114.475,3383799997.0
2006-01-10 10:00:00,114.479,114.484,114.293,114.298,3428199995.0
2006-01-10 10:15:00,114.302,114.398,114.2,114.202,3565399985.0
2006-01-10 10:30:00,114.21,114.271,114.153,114.198,3477000011.0
2006-01-10 10:45:00,114.203,114.218,114.116,114.205,3930600006.0
2006-01-10 11:00:00,114.219,114.291,114.201,114.277,3263500003.0
2006-01-10 11:15:00,114.275,114.336,114.275,114.295,3181500006.0
2006-01-10 11:30:00,114.3,114.368,114.297,114.341,2927799983.0
2006-01-10 11:45:00,114.348,114.362,114.235,114.362,4602499990.0
2006-01-10 12:00:00,114.385,114.416,114.275,114.286,4076900004.0
2006-01-10 12:15:00,114.285,114.303,114.252,114.28,3366400009.0
2006-01-10 12:30:00,114.266,114.277,114.142,114.181,3195999996.0
2006-01-10 12:45:00,114.191,114.21,114.104,114.123,4110399989.0
2006-01-10 13:00:00,114.128,114.251,114.113,114.221,3042299999.0
2006-01-10 13:15:00,114.218,114.313,114.2,114.306,2856699985.0
2006-01-10 13:30:00,114.307,114.312,114.226,114.265,3916300014.0
2006-01-10 13:45:00,114.262,114.318,114.202,114.305,3736699996.0
2006-01-10 14:00:00,114.288,114.315,114.27,114.299,3114400005.0
2006-01-10 14:15:00,114.307,114.358,114.296,114.333,3736300009.0
2006-01-10 14:30:00,114.33,114.353,114.322,114.33,3675100008.0
2006-01-10 14:45:00,114.337,114.366,114.304,114.36,2797700002.0
2006-01-10 15:00:00,114.365,114.519,114.365,114.47,2809799998.0
2006-01-10 15:15:00,114.479,114.506,114.411,114.481,3247999987.0
2006-01-10 15:30:00,114.513,114.678,114.506,114.615,2580700027.0
2006-01-10 15:45:00,114.616,114.639,114.515,114.531,3250500009.0
2006-01-10 16:00:00,114.54,114.571,114.527,114.55,2944500024.0
2006-01-10 16:15:00,114.543,114.549,114.459,114.497,3642600022.0
2006-01-10 16:30:00,114.492,114.55,114.48,114.51,2925300025.0
2006-01-10 16:45:00,114.503,114.503,114.319,114.34,3155499997.0
2006-01-10 17:00:00,114.35,114.359,114.205,114.25,3472500013.0
2006-01-10 17:15:00,114.244,114.345,114.221,114.344,3342099992.0
2006-01-10 17:30:00,114.337,114.382,114.314,114.327,3465900006.0
2006-01-10 17:45:00,114.321,114.494,114.291,114.494,3636699984.0
2006-01-10 18:00:00,114.494,114.65,114.407,114.63,25894199922.0
2006-01-10 18:15:00,114.62,114.63,114.43,114.59,26388199959.0
2006-01-10 18:30:00,114.531,114.618,114.434,114.464,19272200005.0
2006-01-10 18:45:00,114.472,114.642,114.472,114.618,20279599961.0
2006-01-10 19:00:00,114.61,114.63,114.559,114.607,12876599989.0
2006-01-10 19:15:00,114.605,114.605,114.531,114.565,17054800033.0
2006-01-10 19:30:00,114.562,114.628,114.557,114.585,14878499984.0
2006-01-10 19:45:00,114.589,114.622,114.557,114.573,13665999985.0
2006-01-10 20:00:00,114.573,114.573,114.47,114.544,14280999989.0
2006-01-10 20:15:00,114.546,114.594,114.36,114.37,15053100017.0
2006-01-10 20:30:00,114.38,114.567,114.36,114.503,12884600017.0
2006-01-10 20:45:00,114.503,114.542,114.46,114.47,19456200012.0
2006-01-10 21:00:00,114.519,114.526,114.415,114.42,13578800017.0
2006-01-10 21:15:00,114.411,114.411,114.302,114.35,18303600025.0
2006-01-10 21:30:00,114.351,114.445,114.351,114.408,9931499992.0
2006-01-10 21:45:00,114.401,114.462,114.35,114.45,6990800019.0
2006-01-10 22:00:00,114.45,114.452,114.415,114.424,7273299965.0
2006-01-10 22:15:00,114.43,114.434,114.371,114.374,4886899991.0
2006-01-10 22:30:00,114.376,114.378,114.329,114.335,6404399979.0
2006-01-10 22:45:00,114.335,114.335,114.278,114.278,5219900014.0
2006-01-10 23:00:00,114.29,114.325,114.278,114.31,3368299996.0
2006-01-10 23:15:00,114.308,114.317,114.268,114.29,3686699989.0
2006-01-10 23:30:00,114.286,114.325,114.25,114.318,2829400005.0
2006-01-10 23:45:00,114.322,114.334,114.294,114.315,3161999995.0
2006-01-11 00:00:00,114.319,114.439,114.31,114.379,3917099994.0
2006-01-11 00:15:00,114.395,114.439,114.332,114.39,3732000018.0
2006-01-11 00:30:00,114.39,114.428,114.38,114.406,3722200018.0
2006-01-11 00:45:00,114.415,114.456,114.389,114.456,2523200004.0
2006-01-11 01:00:00,114.448,114.455,114.433,114.44,2757500012.0
2006-01-11 01:15:00,114.443,114.457,114.352,114.36,3223900019.0
2006-01-11 01:30:00,114.345,114.43,114.318,114.43,2785799995.0
2006-01-11 01:45:00,114.433,114.449,114.364,114.438,3354799982.0
2006-01-11 02:00:00,114.442,114.55,114.416,114.541,3711699971.0
2006-01-11 02:15:00,114.536,114.573,114.502,114.548,3149500006.0
2006-01-11 02:30:00,114.551,114.551,114.495,114.519,3785500005.0
2006-01-11 02:45:00,114.51,114.544,114.442,114.448,3916200010.0
2006-01-11 03:00:00,114.446,114.672,114.444,114.634,3180500020.0
2006-01-11 03:15:00,114.64,114.64,114.545,114.6,3514899981.0
2006-01-11 03:30:00,114.583,114.652,114.583,114.645,3334000011.0
2006-01-11 03:45:00,114.644,114.656,114.596,114.596,3025500014.0
2006-01-11 04:00:00,114.605,114.64,114.595,114.607,3077499984.0
2006-01-11 04:15:00,114.607,114.623,114.534,114.544,3658100022.0
2006-01-11 04:30:00,114.541,114.589,114.49,114.532,3047700002.0
2006-01-11 04:45:00,114.536,114.575,114.527,114.534,3125599994.0
2006-01-11 05:00:00,114.537,114.537,114.47,114.493,3193599997.0
2006-01-11 05:15:00,114.489,114.514,114.418,114.456,3683800016.0
2006-01-11 05:30:00,114.468,114.515,114.396,114.471,3297400006.0
2006-01-11 05:45:00,114.471,114.508,114.443,114.496,3168400002.0
2006-01-11 06:00:00,114.489,114.506,114.451,114.488,3489399991.0
2006-01-11 06:15:00,114.488,114.531,114.477,114.527,3361499994.0
2006-01-11 06:30:00,114.53,114.568,114.526,114.532,3069300004.0
2006-01-11 06:45:00,114.525,114.539,114.501,114.515,2915500014.0
2006-01-11 07:00:00,114.511,114.55,114.511,114.544,3477799994.0
2006-01-11 07:15:00,114.544,114.802,114.535,114.65,2937700027.0
2006-01-11 07:30:00,114.643,114.7,114.62,114.683,2890200013.0
2006-01-11 07:45:00,114.682,114.799,114.682,114.799,3474000008.0
2006-01-11 08:00:00,114.816,114.872,114.789,114.81,3442600002.0
2006-01-11 08:15:00,114.816,114.86,114.813,114.851,3473800014.0
2006-01-11 08:30:00,114.843,114.843,114.741,114.758,3237300011.0
2006-01-11 08:45:00,114.757,114.805,114.733,114.748,3796300005.0
2006-01-11 09:00:00,114.75,114.767,114.619,114.622,3680600015.0
2006-01-11 09:15:00,114.636,114.678,114.613,114.625,2856100023.0
2006-01-11 09:30:00,114.63,114.702,114.594,114.675,3321099996.0
2006-01-11 09:45:00,114.677,114.767,114.67,114.72,3301899994.0
2006-01-11 10:00:00,114.72,114.726,114.622,114.642,3341900015.0
2006-01-11 10:15:00,114.637,114.641,114.551,114.64,3589699998.0
2006-01-11 10:30:00,114.645,114.729,114.635,114.692,3238300001.0
2006-01-11 10:45:00,114.71,114.837,114.71,114.775,3429299996.0
2006-01-11 11:00:00,114.785,114.828,114.762,114.767,3649600006.0
2006-01-11 11:15:00,114.753,114.763,114.692,114.724,2722100011.0
2006-01-11 11:30:00,114.737,114.799,114.702,114.706,3209099998.0
2006-01-11 11:45:00,114.717,114.769,114.71,114.73,3383399990.0
2006-01-11 12:00:00,114.732,114.752,114.723,114.738,2945699984.0
2006-01-11 12:15:00,114.743,114.785,114.737,114.757,3961600006.0
2006-01-11 12:30:00,114.752,114.757,114.522,114.522,3351999995.0
2006-01-11 12:45:00,114.53,114.535,114.459,114.501,3819300001.0
2006-01-11 13:00:00,114.502,114.574,114.396,114.396,3202600001.0
2006-01-11 13:15:00,114.401,114.461,114.263,114.27,3539800006.0
2006-01-11 13:30:00,114.276,114.356,114.236,114.26,3688200003.0
2006-01-11 13:45:00,114.263,114.425,114.261,114.336,3726000003.0
2006-01-11 14:00:00,114.335,114.353,114.258,114.277,3496000002.0
2006-01-11 14:15:00,114.287,114.312,114.167,114.183,3914699990.0
2006-01-11 14:30:00,114.183,114.283,114.179,114.26,2959200017.0
2006-01-11 14:45:00,114.268,114.351,114.268,114.31,3381599993.0
2006-01-11 15:00:00,114.315,114.37,114.287,114.37,3072100003.0
2006-01-11 15:15:00,114.375,114.382,114.316,114.325,3651900022.0
2006-01-11 15:30:00,114.337,114.404,114.32,114.397,3827300016.0
2006-01-11 15:45:00,114.398,114.455,114.345,114.414,3978000009.0
2006-01-11 16:00:00,114.42,114.42,114.32,114.326,2831600005.0
2006-01-11 16:15:00,114.326,114.332,114.158,114.158,3383300005.0
2006-01-11 16:30:00,114.164,114.204,114.093,114.126,3391099994.0
2006-01-11 16:45:00,114.125,114.148,114.001,114.085,3340000019.0
2006-01-11 17:00:00,114.087,114.175,114.069,114.175,3515399994.0
2006-01-11 17:15:00,114.176,114.319,114.145,114.275,3172400019.0
2006-01-11 17:30:00,114.267,114.28,114.176,114.199,3458000005.0
2006-01-11 17:45:00,114.204,114.303,114.182,114.227,3512000016.0
2006-01-11 18:00:00,114.216,114.289,113.91,114.05,25832599896.0
2006-01-11 18:15:00,114.04,114.293,113.97,114.05,24116600040.0
2006-01-11 18:30:00,114.04,114.174,113.97,114.05,19218300121.0
2006-01-11 18:45:00,114.053,114.08,113.904,113.958,21574500012.0
2006-01-11 19:00:00,113.96,114.069,113.907,114.039,14549999995.0
2006-01-11 19:15:00,114.037,114.14,113.978,114.042,18131799975.0
2006-01-11 19:30:00,114.04,114.04,113.955,113.995,14734500008.0
2006-01-11 19:45:00,113.995,114.094,113.987,114.042,13918899953.0
2006-01-11 20:00:00,114.043,114.15,113.994,114.038,14694100029.0
2006-01-11 20:15:00,114.035,114.15,114.014,114.04,16586599983.0
2006-01-11 20:30:00,114.05,114.143,114.05,114.106,16360999979.0
2006-01-11 20:45:00,114.107,114.13,114.05,114.12,18262700023.0
2006-01-11 21:00:00,114.12,114.172,114.092,114.141,13515500003.0
2006-01-11 21:15:00,114.14,114.146,114.03,114.03,17914200002.0
2006-01-11 21:30:00,114.034,114.074,114.034,114.065,9790299995.0
2006-01-11 21:45:00,114.065,114.118,114.059,114.109,7360500036.0
2006-01-11 22:00:00,114.108,114.149,114.092,114.102,6679900004.0
2006-01-11 22:15:00,114.11,114.171,114.082,114.116,5077699988.0
2006-01-11 22:30:00,114.117,114.145,114.098,114.11,5724299991.0
2006-01-11 22:45:00,114.115,114.144,114.087,114.095,4605000005.0
2006-01-11 23:00:00,114.095,114.153,114.095,114.132,3400599998.0
2006-01-11 23:15:00,114.128,114.142,114.107,114.119,2644100004.0
2006-01-11 23:30:00,114.123,114.157,114.119,114.15,3057199999.0
2006-01-11 23:45:00,114.155,114.182,114.125,114.125,2978400001.0
2006-01-12 00:00:00,114.122,114.178,114.095,114.162,3975200002.0
2006-01-12 00:15:00,114.142,114.358,114.136,114.257,3303200002.0
2006-01-12 00:30:00,114.261,114.278,114.219,114.256,3402700009.0
2006-01-12 00:45:00,114.265,114.265,114.17,114.18,2885800021.0
2006-01-12 01:00:00,114.174,114.221,114.168,114.21,2571199987.0
2006-01-12 01:15:00,114.215,114.226,114.136,114.195,3136999996.0
2006-01-12 01:30:00,114.19,114.216,114.165,114.215,2759600013.0
2006-01-12 01:45:00,114.218,114.297,114.214,114.276,3326800010.0
2006-01-12 02:00:00,114.278,114.339,114.253,114.312,3706599993.0
2006-01-12 02:15:00,114.318,114.327,114.244,114.314,3248399980.0
2006-01-12 02:30:00,114.317,114.325,114.27,114.278,2912700004.0
2006-01-12 02:45:00,114.266,114.266,114.181,114.25,3319600005.0
2006-01-12 03:00:00,114.25,114.254,114.138,114.147,3854800012.0
2006-01-12 03:15:00,114.158,114.225,114.158,114.18,3414799999.0
2006-01-12 03:30:00,114.17,114.238,114.122,114.16,3512900003.0
2006-01-12 03:45:00,114.166,114.191,113.991,114.084,3095000010.0
2006-01-12 04:00:00,114.078,114.091,113.999,114.03,3542000006.0
2006-01-12 04:15:00,114.031,114.071,113.985,114.064,3650000004.0
2006-01-12 04:30:00,114.059,114.064,114.01,114.039,3113900000.0
2006-01-12 04:45:00,114.043,114.067,114.027,114.033,3012699996.0
2006-01-12 05:00:00,114.032,114.067,114.001,114.062,3625600015.0
2006-01-12 05:15:00,114.065,114.118,114.061,114.094,3269199984.0
2006-01-12 05:30:00,114.097,114.115,114.085,114.093,3660100004.0
2006-01-12 05:45:00,114.095,114.103,114.039,114.062,3026999999.0
2006-01-12 06:00:00,114.058,114.071,114.04,114.059,3533299986.0
2006-01-12 06:15:00,114.057,114.073,114.03,114.032,3197999992.0
2006-01-12 06:30:00,114.027,114.073,114.019,114.062,3081200012.0
2006-01-12 06:45:00,114.053,114.095,114.053,114.081,2966999993.0
2006-01-12 07:00:00,114.083,114.157,114.073,114.132,3534600011.0
2006-01-12 07:15:00,114.134,114.148,114.066,114.11,3916600000.0
2006-01-12 07:30:00,114.105,114.139,114.105,114.112,3270399997.0
2006-01-12 07:45:00,114.106,114.111,113.988,113.991,3280500007.0
2006-01-12 08:00:00,113.995,114.04,113.984,114.003,3577400024.0
2006-01-12 08:15:00,113.986,113.986,113.891,113.922,3058300017.0
2006-01-12 08:30:00,113.92,113.949,113.819,113.895,3742699995.0
2006-01-12 08:45:00,113.891,113.899,113.813,113.842,3511000025.0
2006-01-12 09:00:00,113.845,113.956,113.84,113.927,3935500009.0
2006-01-12 09:15:00,113.922,113.968,113.888,113.95,3909899981.0
2006-01-12 09:30:00,113.954,113.954,113.819,113.877,3093099984.0
2006-01-12 09:45:00,113.878,113.958,113.87,113.957,3235400014.0
2006-01-12 10:00:00,113.958,114.067,113.955,113.978,3653400010.0
2006-01-12 10:15:00,113.967,114.082,113.967,114.042,3700100001.0
2006-01-12 10:30:00,114.042,114.048,113.998,113.998,3246099987.0
2006-01-12 10:45:00,114.004,114.025,113.959,113.961,3056499990.0
2006-01-12 11:00:00,113.966,113.979,113.512,113.688,3595100006.0
2006-01-12 11:15:00,113.687,113.915,113.686,113.813,3139900005.0
2006-01-12 11:30:00,113.815,113.881,113.769,113.798,2970999996.0
2006-01-12 11:45:00,113.806,113.883,113.799,113.861,4023399999.0
2006-01-12 12:00:00,113.872,113.903,113.75,113.753,3271599991.0
2006-01-12 12:15:00,113.76,113.822,113.711,113.792,3561699991.0
2006-01-12 12:30:00,113.783,113.783,113.702,113.729,3017299985.0
2006-01-12 12:45:00,113.738,113.745,113.564,113.606,3270199994.0
2006-01-12 13:00:00,113.61,113.652,113.575,113.599,3504500012.0
2006-01-12 13:15:00,113.603,113.648,113.554,113.62,3712699989.0
2006-01-12 13:30:00,113.615,113.645,113.537,113.6,3678200010.0
2006-01-12 13:45:00,113.597,113.668,113.588,113.655,3235399999.0
2006-01-12 14:00:00,113.662,113.727,113.627,113.715,3244400001.0
2006-01-12 14:15:00,113.717,113.757,113.673,113.701,3825000001.0
2006-01-12 14:30:00,113.696,113.752,113.62,113.747,3633800019.0
2006-01-12 14:45:00,113.743,113.756,113.695,113.742,2972599995.0
2006-01-12 15:00:00,113.748,113.781,113.499,113.506,2939900013.0
2006-01-12 15:15:00,113.498,113.676,113.492,113.61,3550300006.0
2006-01-12 15:30:00,113.657,113.77,113.444,113.505,3708499999.0
2006-01-12 15:45:00,113.501,113.756,113.492,113.737,3535699983.0
2006-01-12 16:00:00,113.794,113.99,113.754,113.781,3740399997.0
2006-01-12 16:15:00,113.78,114.189,113.758,114.189,3160800005.0
2006-01-12 16:30:00,114.201,114.211,114.048,114.095,3566000004.0
2006-01-12 16:45:00,114.09,114.118,113.995,114.084,2977899995.0
2006-01-12 17:00:00,114.086,114.335,114.045,114.335,3240600010.0
2006-01-12 17:15:00,114.36,114.388,114.157,114.247,3328499998.0
2006-01-12 17:30:00,114.238,114.246,114.146,114.177,3294000013.0
2006-01-12 17:45:00,114.17,114.173,114.06,114.115,3627200004.0
2006-01-12 18:00:00,114.119,114.29,114.111,114.281,23977400070.0
2006-01-12 18:15:00,114.21,114.251,114.18,114.24,22799899997.0
2006-01-12 18:30:00,114.215,114.27,114.195,114.248,23548200007.0
2006-01-12 18:45:00,114.245,114.33,114.239,114.298,21008000014.0
2006-01-12 19:00:00,114.303,114.307,114.2,114.2,14656599989.0
2006-01-12 19:15:00,114.196,114.233,114.162,114.226,17347600022.0
2006-01-12 19:30:00,114.223,114.269,114.199,114.222,15139700046.0
2006-01-12 19:45:00,114.222,114.223,114.192,114.215,15090900003.0
2006-01-12 20:00:00,114.215,114.26,114.202,114.255,14184900005.0
2006-01-12 20:15:00,114.251,114.251,114.195,114.24,15153200017.0
2006-01-12 20:30:00,114.25,114.26,114.177,114.196,15837500047.0
2006-01-12 20:45:00,114.198,114.261,114.16,114.16,18146800019.0
2006-01-12 21:00:00,114.15,114.264,114.15,114.24,11490300053.0
2006-01-12 21:15:00,114.238,114.245,114.18,114.227,17016900026.0
2006-01-12 21:30:00,114.234,114.252,114.225,114.245,9651900027.0
2006-01-12 21:45:00,114.241,114.241,114.14,114.142,7337000001.0
2006-01-12 22:00:00,114.143,114.24,114.143,114.187,7131700018.0
2006-01-12 22:15:00,114.187,114.223,114.169,114.19,4917900002.0
2006-01-12 22:30:00,114.2,114.259,114.183,114.22,5989100011.0
2006-01-12 22:45:00,114.225,114.248,114.21,114.226,4441500007.0
2006-01-12 23:00:00,114.225,114.268,114.225,114.263,3500999991.0
2006-01-12 23:15:00,114.263,114.285,114.245,114.262,3074800010.0
2006-01-12 23:30:00,114.266,114.293,114.255,114.28,2793600010.0
2006-01-12 23:45:00,114.285,114.394,114.278,114.375,3374300015.0
2006-01-13 00:00:00,114.377,114.412,114.32,114.381,3873000006.0
2006-01-13 00:15:00,114.387,114.47,114.338,114.411,3466500017.0
2006-01-13 00:30:00,114.413,114.506,114.413,114.503,3562700011.0
2006-01-13 00:45:00,114.51,114.572,114.496,114.572,3451300013.0
2006-01-13 01:00:00,114.565,114.58,114.535,114.55,3366999985.0
2006-01-13 01:15:00,114.555,114.611,114.54,114.588,2969300009.0
2006-01-13 01:30:00,114.58,114.679,114.58,114.645,3722499990.0
2006-01-13 01:45:00,114.643,114.649,114.544,114.565,3203399984.0
2006-01-13 02:00:00,114.568,114.65,114.558,114.569,3538699993.0
2006-01-13 02:15:00,114.568,114.607,114.527,114.551,3350999999.0
2006-01-13 02:30:00,114.554,114.662,114.53,114.614,3568999991.0
2006-01-13 02:45:00,114.61,114.686,114.595,114.66,3366199999.0
2006-01-13 03:00:00,114.659,114.705,114.553,114.554,3888900008.0
2006-01-13 03:15:00,114.567,114.574,114.539,114.565,3167899994.0
2006-01-13 03:30:00,114.555,114.605,114.52,114.602,3467700001.0
2006-01-13 03:45:00,114.607,114.649,114.595,114.627,3373300004.0
2006-01-13 04:00:00,114.638,114.665,114.63,114.664,3379200004.0
2006-01-13 04:15:00,114.663,114.663,114.516,114.534,3476200000.0
2006-01-13 04:30:00,114.526,114.529,114.479,114.51,2747200004.0
2006-01-13 04:45:00,114.515,114.525,114.475,114.521,3196500016.0
2006-01-13 05:00:00,114.523,114.576,114.511,114.574,2921400006.0
2006-01-13 05:15:00,114.566,114.57,114.52,114.546,3320800010.0
2006-01-13 05:30:00,114.555,114.617,114.55,114.6,3507500004.0
2006-01-13 05:45:00,114.602,114.613,114.547,114.57,3036400018.0
2006-01-13 06:00:00,114.572,114.594,114.545,114.568,3241600021.0
2006-01-13 06:15:00,114.57,114.596,114.55,114.59,2315599992.0
2006-01-13 06:30:00,114.588,114.613,114.545,114.608,3493300024.0
2006-01-13 06:45:00,114.605,114.618,114.592,114.613,2389100017.0
2006-01-13 07:00:00,114.615,114.631,114.574,114.584,3649900005.0
2006-01-13 07:15:00,114.583,114.641,114.565,114.627,2722500002.0
2006-01-13 07:30:00,114.616,114.717,114.605,114.675,2877200004.0
2006-01-13 07:45:00,114.674,114.776,114.674,114.701,3369599985.0
2006-01-13 08:00:00,114.705,114.725,114.605,114.617,3146299996.0
2006-01-13 08:15:00,114.611,114.627,114.559,114.561,3349900005.0
2006-01-13 08:30:00,114.56,114.593,114.546,114.548,3095200011.0
2006-01-13 08:45:00,114.552,114.577,114.487,114.492,3386099987.0
2006-01-13 09:00:00,114.49,114.498,114.417,114.483,4052299989.0
2006-01-13 09:15:00,114.483,114.513,114.419,114.419,2978499982.0
2006-01-13 09:30:00,114.42,114.55,114.4,114.535,3506300016.0
2006-01-13 09:45:00,114.535,114.544,114.476,114.476,4079199984.0
2006-01-13 10:00:00,114.467,114.535,114.458,114.5,3064600008.0
2006-01-13 10:15:00,114.506,114.539,114.469,114.528,3354699998.0
2006-01-13 10:30:00,114.533,114.57,114.471,114.488,3527700016.0
2006-01-13 10:45:00,114.505,114.518,114.457,114.465,3447999997.0
2006-01-13 11:00:00,114.476,114.49,114.361,114.427,3339800002.0
2006-01-13 11:15:00,114.429,114.482,114.415,114.44,3000200011.0
2006-01-13 11:30:00,114.439,114.455,114.343,114.353,3391000003.0
2006-01-13 11:45:00,114.359,114.444,114.329,114.43,3832999998.0
2006-01-13 12:00:00,114.432,114.482,114.427,114.44,3879099995.0
2006-01-13 12:15:00,114.455,114.537,114.455,114.492,3711799992.0
2006-01-13 12:30:00,114.493,114.526,114.454,114.494,2886200016.0
2006-01-13 12:45:00,114.508,114.541,114.472,114.485,3536999995.0
2006-01-13 13:00:00,114.487,114.61,114.482,114.6,2595700017.0
2006-01-13 13:15:00,114.598,114.602,114.545,114.567,3445599999.0
2006-01-13 13:30:00,114.563,114.578,114.537,114.56,3664100024.0
2006-01-13 13:45:00,114.557,114.572,114.505,114.525,4023200002.0
2006-01-13 14:00:00,114.53,114.59,114.525,114.577,3291300011.0
2006-01-13 14:15:00,114.588,114.606,114.548,114.549,3758199972.0
2006-01-13 14:30:00,114.54,114.597,114.512,114.557,3367300001.0
2006-01-13 14:45:00,114.56,114.705,114.552,114.694,2858500000.0
2006-01-13 15:00:00,114.698,114.724,114.655,114.718,3346100004.0
2006-01-13 15:15:00,114.713,114.728,114.506,114.538,3352399995.0
2006-01-13 15:30:00,114.561,114.586,114.351,114.436,3859700016.0
2006-01-13 15:45:00,114.433,114.548,114.389,114.502,3248399998.0
2006-01-13 16:00:00,114.509,114.55,114.462,114.529,3616600014.0
2006-01-13 16:15:00,114.533,114.728,114.533,114.631,3335099993.0
2006-01-13 16:30:00,114.636,114.689,114.524,114.556,3271800006.0
2006-01-13 16:45:00,114.562,114.579,114.497,114.579,3676199992.0
2006-01-13 17:00:00,114.591,114.597,114.494,114.565,3448199986.0
2006-01-13 17:15:00,114.563,114.58,114.521,114.57,2993200000.0
2006-01-13 17:30:00,114.571,114.576,114.358,114.385,3128700008.0
2006-01-13 17:45:00,114.388,114.389,114.185,114.378,4114400001.0
2006-01-13 18:00:00,114.362,114.51,114.362,114.45,24187199946.0
2006-01-13 18:15:00,114.44,114.456,114.32,114.37,28317899947.0
2006-01-13 18:30:00,114.377,114.442,114.262,114.262,22382000059.0
2006-01-13 18:45:00,114.258,114.461,114.208,114.418,21805499995.0
2006-01-13 19:00:00,114.43,114.488,114.22,114.43,14635700012.0
2006-01-13 19:15:00,114.417,114.417,114.15,114.357,18851900047.0
2006-01-13 19:30:00,114.353,114.401,114.218,114.256,14289700001.0
2006-01-13 19:45:00,114.251,114.271,114.162,114.188,14087400004.0
2006-01-13 20:00:00,114.192,114.25,114.158,114.158,14974800038.0
2006-01-13 20:15:00,114.147,114.191,114.135,114.171,14260100010.0
2006-01-13 20:30:00,114.27,114.3,114.167,114.215,12811600013.0
2006-01-13 20:45:00,114.217,114.267,114.18,114.2,20236099968.0
2006-01-13 21:00:00,114.195,114.253,114.18,114.248,13399799983.0
2006-01-13 21:15:00,114.252,114.273,114.239,114.245,17621699986.0
2006-01-13 21:30:00,114.253,114.323,114.236,114.25,9472000014.0
2006-01-13 21:45:00,114.249,114.25,114.168,114.179,6916900018.0
2006-01-13 22:00:00,114.188,114.231,114.188,114.202,6589000013.0
2006-01-13 22:15:00,114.205,114.259,114.191,114.223,5173000006.0
2006-01-13 22:30:00,114.232,114.253,114.219,114.232,5795599981.0
2006-01-13 22:45:00,114.242,114.253,114.171,114.22,5381700002.0
2006-01-13 23:00:00,114.212,114.234,114.187,114.199,3079600008.0
2006-01-13 23:15:00,114.193,114.207,114.189,114.196,3319500021.0
2006-01-13 23:30:00,114.2,114.26,114.178,114.259,2886400002.0
2006-01-13 23:45:00,114.271,114.286,114.145,114.145,2807600018.0
2006-01-16 00:00:00,114.168,114.216,114.156,114.185,3756300001.0
2006-01-16 00:15:00,114.197,114.257,114.175,114.256,3807699982.0
2006-01-16 00:30:00,114.262,114.262,114.149,114.15,3256500006.0
2006-01-16 00:45:00,114.147,114.151,114.084,114.088,2664400023.0
2006-01-16 01:00:00,114.083,114.105,114.082,114.082,2861999994.0
2006-01-16 01:15:00,114.08,114.104,114.022,114.027,3412599983.0
2006-01-16 01:30:00,114.027,114.027,113.827,113.89,3591000001.0
2006-01-16 01:45:00,113.892,113.899,113.768,113.847,3394099999.0
2006-01-16 02:00:00,113.848,113.939,113.842,113.881,3366299997.0
2006-01-16 02:15:00,113.889,113.961,113.851,113.87,3205700008.0
2006-01-16 02:30:00,113.874,113.91,113.85,113.886,3137000006.0
2006-01-16 02:45:00,113.884,113.954,113.881,113.94,3673200011.0
2006-01-16 03:00:00,113.935,113.951,113.873,113.905,3337199985.0
2006-01-16 03:15:00,113.91,113.991,113.889,113.972,3305100002.0
2006-01-16 03:30:00,113.961,114.043,113.961,114.009,2946599994.0
2006-01-16 03:45:00,114.007,114.063,113.999,114.047,3398700014.0
2006-01-16 04:00:00,114.045,114.095,114.025,114.062,3861700005.0
2006-01-16 04:15:00,114.064,114.14,114.053,114.097,3284800021.0
2006-01-16 04:30:00,114.09,114.127,114.073,114.089,2935699998.0
2006-01-16 04:45:00,114.095,114.155,114.069,114.153,2850900002.0
2006-01-16 05:00:00,114.154,114.154,114.093,114.107,2618499993.0
2006-01-16 05:15:00,114.098,114.13,114.067,114.122,3200300000.0
2006-01-16 05:30:00,114.128,114.173,114.125,114.154,3779700004.0
2006-01-16 05:45:00,114.155,114.31,114.13,114.275,3640699996.0
2006-01-16 06:00:00,114.258,114.283,114.227,114.269,3048000008.0
2006-01-16 06:15:00,114.275,114.317,114.204,114.21,3197699998.0
2006-01-16 06:30:00,114.214,114.322,114.199,114.289,3367300020.0
2006-01-16 06:45:00,114.285,114.322,114.274,114.293,3579499995.0
2006-01-16 07:00:00,114.282,114.31,114.251,114.309,3467300005.0
2006-01-16 07:15:00,114.312,114.387,114.303,114.382,3513900009.0
2006-01-16 07:30:00,114.375,114.467,114.352,114.387,3290600001.0
2006-01-16 07:45:00,114.385,114.39,114.342,114.345,3178799986.0
2006-01-16 08:00:00,114.342,114.428,114.332,114.39,3173199992.0
2006-01-16 08:15:00,114.39,114.39,114.351,114.358,2656900020.0
2006-01-16 08:30:00,114.357,114.401,114.357,114.369,3644399986.0
2006-01-16 08:45:00,114.368,114.405,114.342,114.342,3131499994.0
2006-01-16 09:00:00,114.345,114.397,114.335,114.379,3015700013.0
2006-01-16 09:15:00,114.374,114.468,114.36,114.369,3349599999.0
2006-01-16 09:30:00,114.376,114.417,114.329,114.33,3192600013.0
2006-01-16 09:45:00,114.329,114.337,114.281,114.305,2724599997.0
2006-01-16 10:00:00,114.308,114.352,114.299,114.328,3333800014.0
2006-01-16 10:15:00,114.328,114.393,114.31,114.393,3655700011.0
2006-01-16 10:30:00,114.402,114.448,114.334,114.427,3575900000.0
2006-01-16 10:45:00,114.432,114.472,114.415,114.427,3438999979.0
2006-01-16 11:00:00,114.432,114.609,114.422,114.573,4154300030.0
2006-01-16 11:15:00,114.574,114.593,114.533,114.545,2968499991.0
2006-01-16 11:30:00,114.548,114.667,114.54,114.598,3306400004.0
2006-01-16 11:45:00,114.608,114.636,114.545,114.588,3585099994.0
2006-01-16 12:00:00,114.595,114.673,114.571,114.661,3618600019.0
2006-01-16 12:15:00,114.667,114.691,114.581,114.599,3830900014.0
2006-01-16 12:30:00,114.6,114.62,114.581,114.583,3544600012.0
2006-01-16 12:45:00,114.598,114.63,114.575,114.607,3932300000.0
2006-01-16 13:00:00,114.612,114.623,114.591,114.618,2813100017.0
2006-01-16 13:15:00,114.619,114.668,114.614,114.665,3046200017.0
2006-01-16 13:30:00,114.665,114.741,114.657,114.699,3748099992.0
2006-01-16 13:45:00,114.704,114.767,114.667,114.667,3344500004.0
2006-01-16 14:00:00,114.67,114.733,114.643,114.703,2929899989.0
2006-01-16 14:15:00,114.711,114.715,114.662,114.675,3453400011.0
2006-01-16 14:30:00,114.67,114.767,114.66,114.749,3064299992.0
2006-01-16 14:45:00,114.749,114.764,114.731,114.75,3140600009.0
2006-01-16 15:00:00,114.747,114.981,114.738,114.95,3252599994.0
2006-01-16 15:15:00,114.936,115.082,114.863,114.905,3918700001.0
2006-01-16 15:30:00,114.91,114.941,114.859,114.899,3577999995.0
2006-01-16 15:45:00,114.9,114.928,114.864,114.896,3116899996.0
2006-01-16 16:00:00,114.901,114.925,114.859,114.865,2878999998.0
2006-01-16 16:15:00,114.87,114.938,114.833,114.929,3190300003.0
2006-01-16 16:30:00,114.919,114.938,114.898,114.9,2870600017.0
2006-01-16 16:45:00,114.893,114.964,114.865,114.964,3108100013.0
2006-01-16 17:00:00,114.968,114.99,114.935,114.969,3619999987.0
2006-01-16 17:15:00,114.953,114.973,114.904,114.937,2866200014.0
2006-01-16 17:30:00,114.923,114.959,114.89,114.94,3318900005.0
2006-01-16 17:45:00,114.932,114.958,114.908,114.915,3383400000.0
2006-01-16 18:00:00,114.893,114.99,114.874,114.878,19722799859.0
2006-01-16 18:15:00,114.917,114.93,114.865,114.9,11147400015.0
2006-01-16 18:30:00,114.923,114.96,114.87,114.92,23395199968.0
2006-01-16 18:45:00,114.918,114.97,114.86,114.97,21418100019.0
2006-01-16 19:00:00,114.969,114.975,114.913,114.917,14917700024.0
2006-01-16 19:15:00,114.918,114.928,114.875,114.885,17956400083.0
2006-01-16 19:30:00,114.882,114.901,114.846,114.862,14282800018.0
2006-01-16 19:45:00,114.867,114.902,114.84,114.893,13893399976.0
2006-01-16 20:00:00,114.895,114.925,114.865,114.875,13608499963.0
2006-01-16 20:15:00,114.875,114.897,114.865,114.88,14192000001.0
2006-01-16 20:30:00,114.87,114.877,114.84,114.87,12068500000.0
2006-01-16 20:45:00,114.87,114.882,114.858,114.874,15615999998.0
2006-01-16 21:00:00,114.875,114.905,114.865,114.896,13776200026.0
2006-01-16 21:15:00,114.895,114.915,114.862,114.862,18449999995.0
2006-01-16 21:30:00,114.864,114.869,114.842,114.855,10034600009.0
2006-01-16 21:45:00,114.854,114.868,114.845,114.85,6962700016.0
2006-01-16 22:00:00,114.85,114.88,114.847,114.855,6817499994.0
2006-01-16 22:15:00,114.86,114.878,114.839,114.839,5033200010.0
2006-01-16 22:30:00,114.845,114.856,114.838,114.848,5654199996.0
2006-01-16 22:45:00,114.855,114.855,114.83,114.835,5219000011.0
2006-01-16 23:00:00,114.85,114.863,114.835,114.853,3011799993.0
2006-01-16 23:15:00,114.853,114.874,114.85,114.865,3058700006.0
2006-01-16 23:30:00,114.867,114.919,114.855,114.909,3036600004.0
2006-01-16 23:45:00,114.918,114.941,114.905,114.925,2688500009.0
2006-01-17 00:00:00,114.938,114.995,114.932,114.966,4332000014.0
2006-01-17 00:15:00,114.98,115.082,114.945,115.047,3794500007.0
2006-01-17 00:30:00,115.049,115.151,115.024,115.125,3835499992.0
2006-01-17 00:45:00,115.132,115.132,115.09,115.107,2796300004.0
2006-01-17 01:00:00,115.107,115.157,115.085,115.1,3339300011.0
2006-01-17 01:15:00,115.105,115.175,115.029,115.063,3453699994.0
2006-01-17 01:30:00,115.058,115.065,114.986,115.019,3533299986.0
2006-01-17 01:45:00,115.02,115.132,115.013,115.059,3773400019.0
2006-01-17 02:00:00,115.064,115.113,114.985,115.08,3548899992.0
2006-01-17 02:15:00,115.086,115.193,115.054,115.092,3008400003.0
2006-01-17 02:30:00,115.105,115.147,115.088,115.127,3727299999.0
2006-01-17 02:45:00,115.12,115.248,115.118,115.213,3669099990.0
2006-01-17 03:00:00,115.2,115.248,115.156,115.206,3292699972.0
2006-01-17 03:15:00,115.212,115.212,115.138,115.153,3244299986.0
2006-01-17 03:30:00,115.146,115.156,115.076,115.096,3276199992.0
2006-01-17 03:45:00,115.088,115.088,114.928,114.94,3368900017.0
2006-01-17 04:00:00,114.951,115.012,114.935,115.007,4189999990.0
2006-01-17 04:15:00,115.01,115.05,114.96,114.96,3318500010.0
2006-01-17 04:30:00,114.937,114.948,114.899,114.919,2726100014.0
2006-01-17 04:45:00,114.923,114.923,114.859,114.908,2604300002.0
2006-01-17 05:00:00,114.912,114.912,114.791,114.844,2781400013.0
2006-01-17 05:15:00,114.836,114.872,114.82,114.844,3083900011.0
2006-01-17 05:30:00,114.847,114.923,114.837,114.9,3742100020.0
2006-01-17 05:45:00,114.905,114.934,114.891,114.924,3261000000.0
2006-01-17 06:00:00,114.919,114.96,114.914,114.957,3068700018.0
2006-01-17 06:15:00,114.963,114.992,114.939,114.942,3746600009.0
2006-01-17 06:30:00,114.942,114.964,114.922,114.941,2942500006.0
2006-01-17 06:45:00,114.937,114.966,114.931,114.963,3105700008.0
2006-01-17 07:00:00,114.954,115.048,114.954,115.024,3364199993.0
2006-01-17 07:15:00,115.023,115.044,115.009,115.035,3318899994.0
2006-01-17 07:30:00,115.03,115.072,115.018,115.042,3051600032.0
2006-01-17 07:45:00,115.038,115.118,115.036,115.092,3648699999.0
2006-01-17 08:00:00,115.09,115.118,115.069,115.08,3705099995.0
2006-01-17 08:15:00,115.082,115.088,114.951,114.952,3357700016.0
2006-01-17 08:30:00,114.933,114.982,114.904,114.954,3490599999.0
2006-01-17 08:45:00,114.945,114.949,114.798,114.849,3620500002.0
2006-01-17 09:00:00,114.852,114.898,114.837,114.863,3340600014.0
2006-01-17 09:15:00,114.855,114.873,114.649,114.667,3013200005.0
2006-01-17 09:30:00,114.67,114.716,114.569,114.62,3566800008.0
2006-01-17 09:45:00,114.621,114.722,114.617,114.69,2695499994.0
2006-01-17 10:00:00,114.69,114.72,114.635,114.717,3408400000.0
2006-01-17 10:15:00,114.713,114.798,114.682,114.781,3307899998.0
2006-01-17 10:30:00,114.782,114.822,114.763,114.772,3437800021.0
2006-01-17 10:45:00,114.776,114.81,114.727,114.747,3028600002.0
2006-01-17 11:00:00,114.755,114.827,114.715,114.823,3713299998.0
2006-01-17 11:15:00,114.818,114.917,114.807,114.88,3012900001.0
2006-01-17 11:30:00,114.882,114.978,114.854,114.956,2900899992.0
2006-01-17 11:45:00,114.966,115.056,114.942,114.973,3666700005.0
2006-01-17 12:00:00,114.968,115.031,114.966,114.982,4050400014.0
2006-01-17 12:15:00,114.995,115.02,114.93,114.973,3418999990.0
2006-01-17 12:30:00,114.973,115.0,114.912,114.912,2621200003.0
2006-01-17 12:45:00,114.923,115.006,114.912,114.987,3936099984.0
2006-01-17 13:00:00,114.987,115.123,114.982,115.114,3574500026.0
2006-01-17 13:15:00,115.118,115.2,115.116,115.195,2825699998.0
2006-01-17 13:30:00,115.191,115.417,115.175,115.417,3666099976.0
2006-01-17 13:45:00,115.413,115.419,115.303,115.303,3641900001.0
2006-01-17 14:00:00,115.31,115.356,115.31,115.328,3049500020.0
2006-01-17 14:15:00,115.336,115.343,115.244,115.263,3399400002.0
2006-01-17 14:30:00,115.256,115.256,115.108,115.161,3506200014.0
2006-01-17 14:45:00,115.154,115.165,115.125,115.146,2543200008.0
2006-01-17 15:00:00,115.144,115.282,115.144,115.281,3093900011.0
2006-01-17 15:15:00,115.278,115.406,115.269,115.362,3177000013.0
2006-01-17 15:30:00,115.356,115.356,115.226,115.34,3321900001.0
2006-01-17 15:45:00,115.34,115.461,115.32,115.423,3810100021.0
2006-01-17 16:00:00,115.422,115.502,115.395,115.454,3659899993.0
2006-01-17 16:15:00,115.45,115.52,115.4,115.47,3194699986.0
2006-01-17 16:30:00,115.471,115.478,115.372,115.463,3549199993.0
2006-01-17 16:45:00,115.465,115.47,115.412,115.47,3456600003.0
2006-01-17 17:00:00,115.492,115.708,115.471,115.631,3587700007.0
2006-01-17 17:15:00,115.619,115.628,115.541,115.579,3040800000.0
2006-01-17 17:30:00,115.576,115.689,115.576,115.673,2908699990.0
2006-01-17 17:45:00,115.682,115.92,115.67,115.833,3604399999.0
2006-01-17 18:00:00,115.839,115.872,115.79,115.8,26602299933.0
2006-01-17 18:15:00,115.82,115.89,115.682,115.85,25682800039.0
2006-01-17 18:30:00,115.726,115.88,115.713,115.746,23127699983.0
2006-01-17 18:45:00,115.753,115.846,115.753,115.815,19675799989.0
2006-01-17 19:00:00,115.817,115.821,115.77,115.788,14760099989.0
2006-01-17 19:15:00,115.793,115.867,115.793,115.844,14963999992.0
2006-01-17 19:30:00,115.841,115.872,115.833,115.863,14547499999.0
2006-01-17 19:45:00,115.865,115.866,115.809,115.833,13612299988.0
2006-01-17 20:00:00,115.832,115.84,115.65,115.728,15251100030.0
2006-01-17 20:15:00,115.728,115.748,115.57,115.57,16324299967.0
2006-01-17 20:30:00,115.55,115.681,115.55,115.67,13186899977.0
2006-01-17 20:45:00,115.673,115.723,115.54,115.54,17386799967.0
2006-01-17 21:00:00,115.68,115.689,115.619,115.645,13263899996.0
2006-01-17 21:15:00,115.646,115.671,115.549,115.552,19255700015.0
2006-01-17 21:30:00,115.554,115.566,115.513,115.53,9452799991.0
2006-01-17 21:45:00,115.532,115.547,115.491,115.513,7253900008.0
2006-01-17 22:00:00,115.509,115.542,115.496,115.498,7510599965.0
2006-01-17 22:15:00,115.501,115.528,115.433,115.433,4630900004.0
2006-01-17 22:30:00,115.439,115.464,115.411,115.411,6016600005.0
2006-01-17 22:45:00,115.415,115.428,115.377,115.384,4568600013.0
2006-01-17 23:00:00,115.385,115.408,115.343,115.353,3591700011.0
2006-01-17 23:15:00,115.352,115.412,115.351,115.409,3080500004.0
2006-01-17 23:30:00,115.408,115.424,115.386,115.41,2550000005.0
2006-01-17 23:45:00,115.418,115.467,115.41,115.453,2769800009.0
2006-01-18 00:00:00,115.461,115.527,115.436,115.478,3692599985.0
2006-01-18 00:15:00,115.507,115.507,115.356,115.371,3119599988.0
2006-01-18 00:30:00,115.368,115.4,115.348,115.368,3857200013.0
2006-01-18 00:45:00,115.371,115.452,115.366,115.426,3439399991.0
2006-01-18 01:00:00,115.432,115.463,115.402,115.415,2957199994.0
2006-01-18 01:15:00,115.417,115.445,115.37,115.43,3214499984.0
2006-01-18 01:30:00,115.419,115.505,115.419,115.501,2999500017.0
2006-01-18 01:45:00,115.5,115.562,115.493,115.555,2972900010.0
2006-01-18 02:00:00,115.567,115.734,115.547,115.725,3711999997.0
2006-01-18 02:15:00,115.725,115.732,115.637,115.662,2843300001.0
2006-01-18 02:30:00,115.669,115.699,115.632,115.648,3872800002.0
2006-01-18 02:45:00,115.637,115.679,115.614,115.66,3587000035.0
2006-01-18 03:00:00,115.656,115.724,115.647,115.703,3841800003.0
2006-01-18 03:15:00,115.717,115.755,115.698,115.72,2960900006.0
2006-01-18 03:30:00,115.707,115.75,115.707,115.735,3352200018.0
2006-01-18 03:45:00,115.732,115.735,115.635,115.685,3093499990.0
2006-01-18 04:00:00,115.68,115.688,115.557,115.559,3164800015.0
2006-01-18 04:15:00,115.557,115.598,115.537,115.589,3306799996.0
2006-01-18 04:30:00,115.582,115.593,115.551,115.551,3247199992.0
2006-01-18 04:45:00,115.557,115.567,115.494,115.501,3109100017.0
2006-01-18 05:00:00,115.506,115.545,115.495,115.545,3094400009.0
2006-01-18 05:15:00,115.539,115.637,115.539,115.636,3542800001.0
2006-01-18 05:30:00,115.642,115.642,115.512,115.52,3404500007.0
2006-01-18 05:45:00,115.519,115.529,115.42,115.525,3590100007.0
2006-01-18 06:00:00,115.535,115.721,115.535,115.718,3575700001.0
2006-01-18 06:15:00,115.728,115.866,115.658,115.678,3481500020.0
2006-01-18 06:30:00,115.666,115.674,115.585,115.671,3381899997.0
2006-01-18 06:45:00,115.663,115.742,115.658,115.712,3375199990.0
2006-01-18 07:00:00,115.72,115.735,115.566,115.566,3202400000.0
2006-01-18 07:15:00,115.568,115.64,115.546,115.587,2922200010.0
2006-01-18 07:30:00,115.577,115.639,115.535,115.542,2989099998.0
2006-01-18 07:45:00,115.537,115.592,115.473,115.56,3299200002.0
2006-01-18 08:00:00,115.558,115.602,115.529,115.59,3060100003.0
2006-01-18 08:15:00,115.583,115.764,115.485,115.708,2927799994.0
2006-01-18 08:30:00,115.699,115.701,115.556,115.57,3478199989.0
2006-01-18 08:45:00,115.563,115.679,115.547,115.641,3397400009.0
2006-01-18 09:00:00,115.64,115.64,115.464,115.502,3424399997.0
2006-01-18 09:15:00,115.515,115.533,115.456,115.468,3373200026.0
2006-01-18 09:30:00,115.474,115.474,115.389,115.4,3539600014.0
2006-01-18 09:45:00,115.407,115.425,115.165,115.223,3205699990.0
2006-01-18 10:00:00,115.202,115.224,115.085,115.187,4250199983.0
2006-01-18 10:15:00,115.199,115.317,115.199,115.274,3529700004.0
2006-01-18 10:30:00,115.281,115.29,115.177,115.192,2992199992.0
2006-01-18 10:45:00,115.188,115.188,114.921,115.095,3823799974.0
2006-01-18 11:00:00,115.112,115.129,114.961,115.005,3952399979.0
2006-01-18 11:15:00,115.002,115.106,114.985,115.067,3381099991.0
2006-01-18 11:30:00,115.061,115.069,114.942,114.942,3172000004.0
2006-01-18 11:45:00,114.939,114.956,114.807,114.95,3872599978.0
2006-01-18 12:00:00,114.954,115.103,114.953,115.018,3678600006.0
2006-01-18 12:15:00,115.029,115.041,114.977,115.0,3581399992.0
2006-01-18 12:30:00,115.005,115.055,114.995,115.023,3702299983.0
2006-01-18 12:45:00,115.038,115.146,115.035,115.067,3688000000.0
2006-01-18 13:00:00,115.062,115.073,115.016,115.038,2809800004.0
2006-01-18 13:15:00,115.04,115.044,114.987,115.015,2886899998.0
2006-01-18 13:30:00,115.017,115.067,115.017,115.037,3288600004.0
2006-01-18 13:45:00,115.038,115.215,115.029,115.202,3647600009.0
2006-01-18 14:00:00,115.215,115.226,115.146,115.188,2971700010.0
2006-01-18 14:15:00,115.192,115.259,115.155,115.158,3851900018.0
2006-01-18 14:30:00,115.15,115.201,115.115,115.123,3348500011.0
2006-01-18 14:45:00,115.128,115.132,115.095,115.126,2780100001.0
2006-01-18 15:00:00,115.132,115.141,115.019,115.053,3061700020.0
2006-01-18 15:15:00,115.046,115.051,114.963,114.971,3276700008.0
2006-01-18 15:30:00,114.943,115.008,114.872,114.873,2832200004.0
2006-01-18 15:45:00,114.88,115.147,114.834,115.049,4297799998.0
2006-01-18 16:00:00,115.027,115.143,115.015,115.037,3161800006.0
2006-01-18 16:15:00,115.037,115.045,114.845,114.848,3403100005.0
2006-01-18 16:30:00,114.855,114.932,114.819,114.913,3488400020.0
2006-01-18 16:45:00,114.925,114.991,114.853,114.991,3312200037.0
2006-01-18 17:00:00,115.001,115.199,114.992,115.181,3971700001.0
2006-01-18 17:15:00,115.165,115.294,115.09,115.154,3621300028.0
2006-01-18 17:30:00,115.157,115.298,115.157,115.214,3467499998.0
2006-01-18 17:45:00,115.198,115.268,115.137,115.251,3112800028.0
2006-01-18 18:00:00,115.232,115.43,115.186,115.4,28103999970.0
2006-01-18 18:15:00,115.39,115.4,115.237,115.34,27025900066.0
2006-01-18 18:30:00,115.24,115.4,115.237,115.353,23404300086.0
2006-01-18 18:45:00,115.358,115.374,115.29,115.331,22316400011.0
2006-01-18 19:00:00,115.337,115.413,115.331,115.377,15106700006.0
2006-01-18 19:15:00,115.382,115.395,115.309,115.332,19379699996.0
2006-01-18 19:30:00,115.336,115.382,115.328,115.365,14646300010.0
2006-01-18 19:45:00,115.365,115.37,115.259,115.267,13787600028.0
2006-01-18 20:00:00,115.271,115.343,115.271,115.328,13887100033.0
2006-01-18 20:15:00,115.328,115.364,115.297,115.305,15064399972.0
2006-01-18 20:30:00,115.35,115.35,115.29,115.3,13083500021.0
2006-01-18 20:45:00,115.303,115.353,115.18,115.19,20108500053.0
2006-01-18 21:00:00,115.335,115.356,115.307,115.33,14204800005.0
2006-01-18 21:15:00,115.33,115.36,115.312,115.347,18965399955.0
2006-01-18 21:30:00,115.35,115.356,115.27,115.285,9281899987.0
2006-01-18 21:45:00,115.285,115.3,115.173,115.173,7310100002.0
2006-01-18 22:00:00,115.175,115.247,115.175,115.197,6773500005.0
2006-01-18 22:15:00,115.2,115.224,115.195,115.203,5162899995.0
2006-01-18 22:30:00,115.215,115.284,115.21,115.21,6119400019.0
2006-01-18 22:45:00,115.215,115.262,115.195,115.211,4786600012.0
2006-01-18 23:00:00,115.211,115.244,115.171,115.176,2356000006.0
2006-01-18 23:15:00,115.173,115.229,115.168,115.22,3327000001.0
2006-01-18 23:30:00,115.223,115.225,115.191,115.209,3527299989.0
2006-01-18 23:45:00,115.215,115.22,115.199,115.21,2860299993.0
2006-01-19 00:00:00,115.217,115.275,115.209,115.259,3811599995.0
2006-01-19 00:15:00,115.259,115.259,115.194,115.228,3598999980.0
2006-01-19 00:30:00,115.234,115.253,115.213,115.215,3721600003.0
2006-01-19 00:45:00,115.218,115.232,115.197,115.197,2797199996.0
2006-01-19 01:00:00,115.185,115.233,115.183,115.226,2678199991.0
2006-01-19 01:15:00,115.228,115.242,115.203,115.24,3098899995.0
2006-01-19 01:30:00,115.23,115.34,115.215,115.335,2950299999.0
2006-01-19 01:45:00,115.335,115.342,115.197,115.267,3212300005.0
2006-01-19 02:00:00,115.272,115.28,115.173,115.237,3575199991.0
2006-01-19 02:15:00,115.238,115.337,115.231,115.323,3559599992.0
2006-01-19 02:30:00,115.322,115.396,115.298,115.38,3301499990.0
2006-01-19 02:45:00,115.371,115.449,115.354,115.369,3485999991.0
2006-01-19 03:00:00,115.364,115.37,115.205,115.256,3525499999.0
2006-01-19 03:15:00,115.263,115.308,115.235,115.288,3655299994.0
2006-01-19 03:30:00,115.285,115.302,115.212,115.248,3285299997.0
2006-01-19 03:45:00,115.245,115.313,115.225,115.303,3241800011.0
2006-01-19 04:00:00,115.303,115.309,115.212,115.212,3309000010.0
2006-01-19 04:15:00,115.201,115.266,115.162,115.24,3429700016.0
2006-01-19 04:30:00,115.235,115.253,115.186,115.218,3023000014.0
2006-01-19 04:45:00,115.223,115.244,115.191,115.241,2773600003.0
2006-01-19 05:00:00,115.243,115.273,115.221,115.273,2610799984.0
2006-01-19 05:15:00,115.27,115.313,115.238,115.307,3589499990.0
2006-01-19 05:30:00,115.308,115.343,115.286,115.29,3685000034.0
2006-01-19 05:45:00,115.299,115.335,115.299,115.333,3519899993.0
2006-01-19 06:00:00,115.33,115.336,115.298,115.301,3083200005.0
2006-01-19 06:15:00,115.298,115.313,115.221,115.23,3293600005.0
2006-01-19 06:30:00,115.227,115.244,115.196,115.222,3376499988.0
2006-01-19 06:45:00,115.214,115.234,115.188,115.226,2947200014.0
2006-01-19 07:00:00,115.221,115.248,115.215,115.24,3396899993.0
2006-01-19 07:15:00,115.245,115.26,115.226,115.253,3136500011.0
2006-01-19 07:30:00,115.249,115.258,115.188,115.222,2811700002.0
2006-01-19 07:45:00,115.222,115.253,115.166,115.175,3711899999.0
2006-01-19 08:00:00,115.176,115.19,115.106,115.141,3038999996.0
2006-01-19 08:15:00,115.148,115.163,115.095,115.104,2673399993.0
2006-01-19 08:30:00,115.106,115.14,115.069,115.098,3349000014.0
2006-01-19 08:45:00,115.095,115.154,115.095,115.13,3901600019.0
2006-01-19 09:00:00,115.135,115.138,115.091,115.124,3119700006.0
2006-01-19 09:15:00,115.123,115.334,115.113,115.265,2812400010.0
2006-01-19 09:30:00,115.267,115.34,115.2,115.338,3166600002.0
2006-01-19 09:45:00,115.343,115.399,115.298,115.325,3205899978.0
2006-01-19 10:00:00,115.321,115.335,115.208,115.225,3423399993.0
2006-01-19 10:15:00,115.223,115.299,115.209,115.26,3355099980.0
2006-01-19 10:30:00,115.264,115.416,115.252,115.302,2893600005.0
2006-01-19 10:45:00,115.314,115.369,115.303,115.336,3174500008.0
2006-01-19 11:00:00,115.341,115.39,115.234,115.255,3573799984.0
2006-01-19 11:15:00,115.252,115.278,115.135,115.142,2950999992.0
2006-01-19 11:30:00,115.142,115.267,115.126,115.236,2772599994.0
2006-01-19 11:45:00,115.236,115.313,115.217,115.285,3982699992.0
2006-01-19 12:00:00,115.288,115.367,115.21,115.231,3812299993.0
2006-01-19 12:15:00,115.232,115.232,115.157,115.218,3320200006.0
2006-01-19 12:30:00,115.219,115.244,115.181,115.181,2888900008.0
2006-01-19 12:45:00,115.199,115.255,115.137,115.205,3463000015.0
2006-01-19 13:00:00,115.209,115.229,115.204,115.22,2926200013.0
2006-01-19 13:15:00,115.216,115.218,115.131,115.213,3160700011.0
2006-01-19 13:30:00,115.211,115.213,115.142,115.2,3740300006.0
2006-01-19 13:45:00,115.201,115.231,115.168,115.193,3965600002.0
2006-01-19 14:00:00,115.199,115.232,115.157,115.225,3499599997.0
2006-01-19 14:15:00,115.231,115.267,115.214,115.223,4061100004.0
2006-01-19 14:30:00,115.218,115.28,115.215,115.264,2924299991.0
2006-01-19 14:45:00,115.265,115.296,115.231,115.235,3067800017.0
2006-01-19 15:00:00,115.228,115.228,115.139,115.166,3330900021.0
2006-01-19 15:15:00,115.146,115.179,114.979,115.03,3594400014.0
2006-01-19 15:30:00,115.04,115.192,115.004,115.005,3661100022.0
2006-01-19 15:45:00,114.991,115.164,114.982,115.152,3459099979.0
2006-01-19 16:00:00,115.159,115.184,115.114,115.138,3225500019.0
2006-01-19 16:15:00,115.145,115.189,115.108,115.125,3292599999.0
2006-01-19 16:30:00,115.125,115.166,115.11,115.13,3676899983.0
2006-01-19 16:45:00,115.128,115.158,115.085,115.158,3921999997.0
2006-01-19 17:00:00,115.17,115.183,115.011,115.119,3657000013.0
2006-01-19 17:15:00,115.122,115.126,115.019,115.027,3204999987.0
2006-01-19 17:30:00,115.036,115.039,114.925,114.951,3464799998.0
2006-01-19 17:45:00,114.942,115.037,114.942,115.037,3130500011.0
2006-01-19 18:00:00,115.034,115.14,114.974,115.12,26809600060.0
2006-01-19 18:15:00,115.13,115.28,114.953,115.18,22856500038.0
2006-01-19 18:30:00,115.065,115.24,115.045,115.06,24225299984.0
2006-01-19 18:45:00,115.061,115.118,115.055,115.056,21215800031.0
2006-01-19 19:00:00,115.045,115.28,114.97,115.1,14942400053.0
2006-01-19 19:15:00,115.102,115.28,115.102,115.177,18360000000.0
2006-01-19 19:30:00,115.17,115.226,115.156,115.226,14968299982.0
2006-01-19 19:45:00,115.23,115.271,115.215,115.252,13763800023.0
2006-01-19 20:00:00,115.247,115.5,115.237,115.297,15344400012.0
2006-01-19 20:15:00,115.291,115.45,115.247,115.45,16733499980.0
2006-01-19 20:30:00,115.44,115.45,115.253,115.359,17284600016.0
2006-01-19 20:45:00,115.363,115.557,115.36,115.47,17779499972.0
2006-01-19 21:00:00,115.44,115.538,115.424,115.467,12983700019.0
2006-01-19 21:15:00,115.468,115.492,115.411,115.434,18374100023.0
2006-01-19 21:30:00,115.435,115.457,115.4,115.423,10433200010.0
2006-01-19 21:45:00,115.423,115.46,115.403,115.453,7513199968.0
2006-01-19 22:00:00,115.423,115.495,115.422,115.447,7529500019.0
2006-01-19 22:15:00,115.449,115.458,115.393,115.393,4987600000.0
2006-01-19 22:30:00,115.4,115.457,115.378,115.45,5741800025.0
2006-01-19 22:45:00,115.452,115.452,115.41,115.417,4973099996.0
2006-01-19 23:00:00,115.414,115.445,115.407,115.41,3439400010.0
2006-01-19 23:15:00,115.403,115.445,115.367,115.379,3087699995.0
2006-01-19 23:30:00,115.383,115.425,115.375,115.393,3012000013.0
2006-01-19 23:45:00,115.397,115.407,115.33,115.38,3397300022.0
2006-01-20 00:00:00,115.391,115.482,115.391,115.471,3637299993.0
2006-01-20 00:15:00,115.46,115.587,115.446,115.516,4100200026.0
2006-01-20 00:30:00,115.513,115.55,115.488,115.518,3119000011.0
2006-01-20 00:45:00,115.524,115.547,115.471,115.491,3086599997.0
2006-01-20 01:00:00,115.485,115.55,115.448,115.448,3092700011.0
2006-01-20 01:15:00,115.454,115.47,115.407,115.447,3309200002.0
2006-01-20 01:30:00,115.434,115.507,115.434,115.465,3073499984.0
2006-01-20 01:45:00,115.465,115.538,115.46,115.5,3235799982.0
2006-01-20 02:00:00,115.5,115.563,115.487,115.541,3479100009.0
2006-01-20 02:15:00,115.538,115.568,115.537,115.56,2744399993.0
2006-01-20 02:30:00,115.564,115.612,115.539,115.603,3469799983.0
2006-01-20 02:45:00,115.598,115.605,115.495,115.495,3435000017.0
2006-01-20 03:00:00,115.49,115.64,115.49,115.623,3451299980.0
2006-01-20 03:15:00,115.627,115.652,115.539,115.562,3197900016.0
2006-01-20 03:30:00,115.554,115.599,115.529,115.544,3218800003.0
2006-01-20 03:45:00,115.543,115.574,115.53,115.564,3236399990.0
2006-01-20 04:00:00,115.572,115.624,115.552,115.595,2822799993.0
2006-01-20 04:15:00,115.595,115.617,115.586,115.598,3604899999.0
2006-01-20 04:30:00,115.59,115.605,115.563,115.569,3192500001.0
2006-01-20 04:45:00,115.573,115.573,115.527,115.534,2613400000.0
2006-01-20 05:00:00,115.533,115.564,115.517,115.557,2804199991.0
2006-01-20 05:15:00,115.548,115.56,115.526,115.54,3308400017.0
2006-01-20 05:30:00,115.544,115.565,115.532,115.56,3451200005.0
2006-01-20 05:45:00,115.568,115.581,115.537,115.555,3300300003.0
2006-01-20 06:00:00,115.55,115.565,115.542,115.56,2968399989.0
2006-01-20 06:15:00,115.56,115.571,115.539,115.567,2838500001.0
2006-01-20 06:30:00,115.571,115.605,115.567,115.598,3002200013.0
2006-01-20 06:45:00,115.585,115.633,115.585,115.597,2872200012.0
2006-01-20 07:00:00,115.583,115.6,115.556,115.572,3808100024.0
2006-01-20 07:15:00,115.575,115.582,115.537,115.567,2275000002.0
2006-01-20 07:30:00,115.56,115.575,115.544,115.544,3070099991.0
2006-01-20 07:45:00,115.54,115.566,115.535,115.563,3477500004.0
2006-01-20 08:00:00,115.558,115.611,115.547,115.59,2647799998.0
2006-01-20 08:15:00,115.6,115.632,115.565,115.617,3232499991.0
2006-01-20 08:30:00,115.613,115.613,115.542,115.557,3077499983.0
2006-01-20 08:45:00,115.558,115.624,115.554,115.619,3461500023.0
2006-01-20 09:00:00,115.622,115.643,115.573,115.619,3139299993.0
2006-01-20 09:15:00,115.613,115.619,115.447,115.461,3320300006.0
2006-01-20 09:30:00,115.465,115.486,115.386,115.442,3662299995.0
2006-01-20 09:45:00,115.455,115.461,115.236,115.311,3292200012.0
2006-01-20 10:00:00,115.315,115.372,115.277,115.304,3133999991.0
2006-01-20 10:15:00,115.303,115.384,115.291,115.299,3965800004.0
2006-01-20 10:30:00,115.298,115.421,115.295,115.365,3401899990.0
2006-01-20 10:45:00,115.362,115.371,115.261,115.287,3770899985.0
2006-01-20 11:00:00,115.283,115.328,115.149,115.207,3638799991.0
2006-01-20 11:15:00,115.212,115.279,115.157,115.161,3703200004.0
2006-01-20 11:30:00,115.157,115.238,115.15,115.226,2848699999.0
2006-01-20 11:45:00,115.238,115.316,115.211,115.292,3438000007.0
2006-01-20 12:00:00,115.276,115.33,115.265,115.27,3186999991.0
2006-01-20 12:15:00,115.275,115.285,115.24,115.24,3541400000.0
2006-01-20 12:30:00,115.24,115.253,115.214,115.233,2702200002.0
2006-01-20 12:45:00,115.242,115.287,115.228,115.267,3628199990.0
2006-01-20 13:00:00,115.26,115.274,115.234,115.253,2646400002.0
2006-01-20 13:15:00,115.25,115.278,115.235,115.263,3162500009.0
2006-01-20 13:30:00,115.267,115.317,115.255,115.301,3631400013.0
2006-01-20 13:45:00,115.302,115.407,115.302,115.316,3934900003.0
2006-01-20 14:00:00,115.323,115.332,115.3,115.323,3331400009.0
2006-01-20 14:15:00,115.322,115.333,115.28,115.285,3796800012.0
2006-01-20 14:30:00,115.281,115.308,115.255,115.262,3145400017.0
2006-01-20 14:45:00,115.265,115.273,115.193,115.216,2471999999.0
2006-01-20 15:00:00,115.223,115.267,115.217,115.267,3053300011.0
2006-01-20 15:15:00,115.264,115.377,115.244,115.336,3436499997.0
2006-01-20 15:30:00,115.342,115.355,115.168,115.168,3500999981.0
2006-01-20 15:45:00,115.159,115.16,115.02,115.03,3694199998.0
2006-01-20 16:00:00,115.032,115.061,114.961,115.016,3082900025.0
2006-01-20 16:15:00,115.018,115.073,114.957,115.006,3624900019.0
2006-01-20 16:30:00,115.005,115.092,115.0,115.085,3490600012.0
2006-01-20 16:45:00,115.084,115.205,115.044,115.205,3701000007.0
2006-01-20 17:00:00,115.198,115.198,115.104,115.163,4315699996.0
2006-01-20 17:15:00,115.166,115.17,115.102,115.153,3004199981.0
2006-01-20 17:30:00,115.151,115.369,115.137,115.317,3287499999.0
2006-01-20 17:45:00,115.338,115.456,115.293,115.299,4249700009.0
2006-01-20 18:00:00,115.31,115.41,115.26,115.34,27165599942.0
2006-01-20 18:15:00,115.33,115.408,115.28,115.3,26095100016.0
2006-01-20 18:30:00,115.388,115.411,115.315,115.397,17293000022.0
2006-01-20 18:45:00,115.398,115.435,115.379,115.386,21876300036.0
2006-01-20 19:00:00,115.389,115.407,115.247,115.335,15082099980.0
2006-01-20 19:15:00,115.334,115.36,115.277,115.295,19139900036.0
2006-01-20 19:30:00,115.294,115.409,115.294,115.366,16280499986.0
2006-01-20 19:45:00,115.367,115.398,115.345,115.366,13897599966.0
2006-01-20 20:00:00,115.368,115.402,115.26,115.35,14817400012.0
2006-01-20 20:15:00,115.35,115.371,115.24,115.24,16581400017.0
2006-01-20 20:30:00,115.22,115.393,115.22,115.393,17224600027.0
2006-01-20 20:45:00,115.391,115.391,115.264,115.267,16053500036.0
2006-01-20 21:00:00,115.31,115.31,115.21,115.277,12324600009.0
2006-01-20 21:15:00,115.274,115.32,115.226,115.235,17304400035.0
2006-01-20 21:30:00,115.237,115.294,115.222,115.274,9331600004.0
2006-01-20 21:45:00,115.271,115.273,115.18,115.212,7116000029.0
2006-01-20 22:00:00,115.208,115.271,115.208,115.264,7148200038.0
2006-01-20 22:15:00,115.27,115.282,115.245,115.255,5317300006.0
2006-01-20 22:30:00,115.255,115.282,115.209,115.24,5474700018.0
2006-01-20 22:45:00,115.242,115.261,115.22,115.225,4643800004.0
2006-01-20 23:00:00,115.242,115.296,115.227,115.265,3320200011.0
2006-01-20 23:15:00,115.266,115.28,115.242,115.246,3342400002.0
2006-01-20 23:30:00,115.248,115.266,115.236,115.25,2736900006.0
2006-01-20 23:45:00,115.253,115.329,115.241,115.285,3439200004.0
2006-01-23 00:00:00,115.229,115.277,115.206,115.242,3397200000.0
2006-01-23 00:15:00,115.24,115.24,114.987,115.086,3807999990.0
2006-01-23 00:30:00,115.07,115.147,115.051,115.125,3728600015.0
2006-01-23 00:45:00,115.135,115.192,115.114,115.147,3881800010.0
2006-01-23 01:00:00,115.147,115.188,115.094,115.106,3797599991.0
2006-01-23 01:15:00,115.103,115.156,115.086,115.156,3262400001.0
2006-01-23 01:30:00,115.157,115.246,115.138,115.225,3896900002.0
2006-01-23 01:45:00,115.226,115.25,115.172,115.173,3348800005.0
2006-01-23 02:00:00,115.158,115.246,115.144,115.171,3865199982.0
2006-01-23 02:15:00,115.165,115.303,115.164,115.293,3724399986.0
2006-01-23 02:30:00,115.27,115.296,115.017,115.041,3783399990.0
2006-01-23 02:45:00,115.033,115.235,114.972,115.117,3925800000.0
2006-01-23 03:00:00,115.107,115.18,114.961,115.005,3714000006.0
2006-01-23 03:15:00,114.947,114.981,114.685,114.78,4068000004.0
2006-01-23 03:30:00,114.762,114.851,114.747,114.78,3927800014.0
2006-01-23 03:45:00,114.778,114.877,114.76,114.83,3386699984.0
2006-01-23 04:00:00,114.838,114.876,114.809,114.876,3855099996.0
2006-01-23 04:15:00,114.869,114.869,114.799,114.812,3409099997.0
2006-01-23 04:30:00,114.817,114.832,114.755,114.798,3964599980.0
2006-01-23 04:45:00,114.794,114.855,114.794,114.825,3800399986.0
2006-01-23 05:00:00,114.837,114.844,114.783,114.811,4095499988.0
2006-01-23 05:15:00,114.81,114.827,114.691,114.725,4271700026.0
2006-01-23 05:30:00,114.73,114.752,114.608,114.608,3853399989.0
2006-01-23 05:45:00,114.581,114.64,114.463,114.552,4090499991.0
2006-01-23 06:00:00,114.527,114.719,114.514,114.687,4413199987.0
2006-01-23 06:15:00,114.689,115.041,114.635,114.64,3745300027.0
2006-01-23 06:30:00,114.64,114.648,114.586,114.621,3481100006.0
2006-01-23 06:45:00,114.622,114.694,114.612,114.669,3816200022.0
2006-01-23 07:00:00,114.67,114.755,114.656,114.755,3724199998.0
2006-01-23 07:15:00,114.764,114.783,114.725,114.769,3113400006.0
2006-01-23 07:30:00,114.766,114.78,114.744,114.762,3322100012.0
2006-01-23 07:45:00,114.765,114.822,114.763,114.791,3675999998.0
2006-01-23 08:00:00,114.797,114.797,114.66,114.66,3316699969.0
2006-01-23 08:15:00,114.663,114.727,114.642,114.727,3636900016.0
2006-01-23 08:30:00,114.724,114.76,114.672,114.755,3540500022.0
2006-01-23 08:45:00,114.762,114.807,114.731,114.8,3201899987.0
2006-01-23 09:00:00,114.802,114.802,114.695,114.716,3266200007.0
2006-01-23 09:15:00,114.721,114.772,114.688,114.689,3567000004.0
2006-01-23 09:30:00,114.705,114.735,114.593,114.613,4066100014.0
2006-01-23 09:45:00,114.637,114.745,114.637,114.742,2914899995.0
2006-01-23 10:00:00,114.738,114.745,114.569,114.611,3216900005.0
2006-01-23 10:15:00,114.62,114.71,114.601,114.684,3728600006.0
2006-01-23 10:30:00,114.685,114.685,114.548,114.548,3012999989.0
2006-01-23 10:45:00,114.548,114.682,114.538,114.682,3437400001.0
2006-01-23 11:00:00,114.692,114.766,114.677,114.722,3475999993.0
2006-01-23 11:15:00,114.722,114.729,114.599,114.599,3219600008.0
2006-01-23 11:30:00,114.6,114.605,114.321,114.393,2834899996.0
2006-01-23 11:45:00,114.403,114.418,114.245,114.289,3666400002.0
2006-01-23 12:00:00,114.285,114.353,114.27,114.33,3594200003.0
2006-01-23 12:15:00,114.333,114.35,114.284,114.327,3649500009.0
2006-01-23 12:30:00,114.318,114.327,114.191,114.225,3155300003.0
2006-01-23 12:45:00,114.243,114.268,114.2,114.257,3853199990.0
2006-01-23 13:00:00,114.242,114.36,114.223,114.35,3720400033.0
2006-01-23 13:15:00,114.355,114.388,114.309,114.315,2998200008.0
2006-01-23 13:30:00,114.307,114.33,114.254,114.289,3489900010.0
2006-01-23 13:45:00,114.293,114.309,114.225,114.282,3265000011.0
2006-01-23 14:00:00,114.285,114.336,114.253,114.311,3511100019.0
2006-01-23 14:15:00,114.318,114.318,114.216,114.26,3663600000.0
2006-01-23 14:30:00,114.255,114.286,114.24,114.271,3183200021.0
2006-01-23 14:45:00,114.269,114.269,114.142,114.22,3416900003.0
2006-01-23 15:00:00,114.22,114.325,114.209,114.285,3896200018.0
2006-01-23 15:15:00,114.281,114.296,114.218,114.246,3065400009.0
2006-01-23 15:30:00,114.243,114.37,114.238,114.333,3505400016.0
2006-01-23 15:45:00,114.335,114.425,114.319,114.411,3480599990.0
2006-01-23 16:00:00,114.41,114.471,114.362,114.392,2841099976.0
2006-01-23 16:15:00,114.39,114.442,114.307,114.442,3386699993.0
2006-01-23 16:30:00,114.467,114.488,114.418,114.465,3164699980.0
2006-01-23 16:45:00,114.464,114.471,114.393,114.43,3385200004.0
2006-01-23 17:00:00,114.427,114.638,114.405,114.554,3409499998.0
2006-01-23 17:15:00,114.556,114.621,114.535,114.621,3418599997.0
2006-01-23 17:30:00,114.621,114.627,114.565,114.604,3218800010.0
2006-01-23 17:45:00,114.6,114.655,114.585,114.608,3488900009.0
2006-01-23 18:00:00,114.605,114.72,114.605,114.68,24517099954.0
2006-01-23 18:15:00,114.69,114.72,114.68,114.69,22240900062.0
2006-01-23 18:30:00,114.689,114.7,114.633,114.638,19242300007.0
2006-01-23 18:45:00,114.635,114.677,114.585,114.657,21518900022.0
2006-01-23 19:00:00,114.656,114.74,114.63,114.663,13640500000.0
2006-01-23 19:15:00,114.673,114.725,114.54,114.687,18312099972.0
2006-01-23 19:30:00,114.685,114.695,114.596,114.625,14986500027.0
2006-01-23 19:45:00,114.626,114.685,114.595,114.658,13201100013.0
2006-01-23 20:00:00,114.661,114.732,114.44,114.67,14463300046.0
2006-01-23 20:15:00,114.67,114.675,114.42,114.44,16020499994.0
2006-01-23 20:30:00,114.44,114.551,114.44,114.523,15572700010.0
2006-01-23 20:45:00,114.529,114.553,114.42,114.44,19539200038.0
2006-01-23 21:00:00,114.517,114.541,114.444,114.447,13452500010.0
2006-01-23 21:15:00,114.443,114.448,114.387,114.434,18528600012.0
2006-01-23 21:30:00,114.44,114.502,114.384,114.423,9901699999.0
2006-01-23 21:45:00,114.423,114.483,114.409,114.436,7769000020.0
2006-01-23 22:00:00,114.436,114.462,114.405,114.405,7378300011.0
2006-01-23 22:15:00,114.41,114.429,114.386,114.403,5615200010.0
2006-01-23 22:30:00,114.408,114.416,114.365,114.385,6371899999.0
2006-01-23 22:45:00,114.388,114.416,114.375,114.412,4756499981.0
2006-01-23 23:00:00,114.412,114.439,114.37,114.373,3151400008.0
2006-01-23 23:15:00,114.371,114.392,114.346,114.375,3026400014.0
2006-01-23 23:30:00,114.377,114.414,114.346,114.365,3474100003.0
2006-01-23 23:45:00,114.367,114.42,114.357,114.395,3522999995.0
2006-01-24 00:00:00,114.41,114.543,114.41,114.493,3549999998.0
2006-01-24 00:15:00,114.498,114.542,114.45,114.541,3906600002.0
2006-01-24 00:30:00,114.538,114.576,114.478,114.493,3452499994.0
2006-01-24 00:45:00,114.505,114.56,114.505,114.545,2938099988.0
2006-01-24 01:00:00,114.537,114.547,114.443,114.455,3275599989.0
2006-01-24 01:15:00,114.463,114.47,114.387,114.407,3138000014.0
2006-01-24 01:30:00,114.406,114.433,114.322,114.33,3570099991.0
2006-01-24 01:45:00,114.327,114.467,114.318,114.436,2982300002.0
2006-01-24 02:00:00,114.439,114.486,114.384,114.432,3837600004.0
2006-01-24 02:15:00,114.443,114.585,114.443,114.55,3585900003.0
2006-01-24 02:30:00,114.552,114.555,114.522,114.555,3363799996.0
2006-01-24 02:45:00,114.553,114.574,114.448,114.45,3502399993.0
2006-01-24 03:00:00,114.444,114.541,114.411,114.525,3122300001.0
2006-01-24 03:15:00,114.537,114.552,114.425,114.453,3541500032.0
2006-01-24 03:30:00,114.44,114.523,114.44,114.504,3146699985.0
2006-01-24 03:45:00,114.503,114.53,114.49,114.515,3166700005.0
2006-01-24 04:00:00,114.515,114.564,114.515,114.564,3226499996.0
2006-01-24 04:15:00,114.562,114.621,114.531,114.616,3083300007.0
2006-01-24 04:30:00,114.607,114.71,114.592,114.678,3141000002.0
2006-01-24 04:45:00,114.687,114.707,114.631,114.669,2621799989.0
2006-01-24 05:00:00,114.681,114.746,114.678,114.707,3081099999.0
2006-01-24 05:15:00,114.699,114.744,114.69,114.694,3262800001.0
2006-01-24 05:30:00,114.697,114.764,114.688,114.76,4256600010.0
2006-01-24 05:45:00,114.774,114.83,114.759,114.796,3261399994.0
2006-01-24 06:00:00,114.789,114.833,114.743,114.822,2910800002.0
2006-01-24 06:15:00,114.818,114.818,114.774,114.78,3228899994.0
2006-01-24 06:30:00,114.782,114.814,114.778,114.79,3009400004.0
2006-01-24 06:45:00,114.785,114.803,114.775,114.78,3130699988.0
2006-01-24 07:00:00,114.78,114.809,114.719,114.739,3398400003.0
2006-01-24 07:15:00,114.74,114.74,114.653,114.658,2901900016.0
2006-01-24 07:30:00,114.645,114.682,114.549,114.562,3403300001.0
2006-01-24 07:45:00,114.564,114.639,114.551,114.576,3439299991.0
2006-01-24 08:00:00,114.577,114.635,114.543,114.543,3028299993.0
2006-01-24 08:15:00,114.533,114.598,114.528,114.597,2873200015.0
2006-01-24 08:30:00,114.596,114.663,114.562,114.562,3160500018.0
2006-01-24 08:45:00,114.551,114.586,114.543,114.578,4113999994.0
2006-01-24 09:00:00,114.583,114.654,114.571,114.575,3532200002.0
2006-01-24 09:15:00,114.579,114.605,114.502,114.502,3330600004.0
2006-01-24 09:30:00,114.503,114.539,114.462,114.491,3418300010.0
2006-01-24 09:45:00,114.496,114.504,114.427,114.493,2904000016.0
2006-01-24 10:00:00,114.49,114.567,114.481,114.565,2938499985.0
2006-01-24 10:15:00,114.567,114.697,114.56,114.615,3843000023.0
2006-01-24 10:30:00,114.611,114.662,114.544,114.646,3613600012.0
2006-01-24 10:45:00,114.652,114.682,114.649,114.649,3695300005.0
2006-01-24 11:00:00,114.655,114.744,114.655,114.743,3798099992.0
2006-01-24 11:15:00,114.742,114.747,114.646,114.646,3116300013.0
2006-01-24 11:30:00,114.65,114.672,114.565,114.583,3794900016.0
2006-01-24 11:45:00,114.595,114.634,114.561,114.561,3851000020.0
2006-01-24 12:00:00,114.561,114.656,114.552,114.635,3737400017.0
2006-01-24 12:15:00,114.647,114.651,114.549,114.58,2920600009.0
2006-01-24 12:30:00,114.577,114.673,114.573,114.617,2563100003.0
2006-01-24 12:45:00,114.621,114.621,114.558,114.573,3363900000.0
2006-01-24 13:00:00,114.574,114.643,114.571,114.632,3020900012.0
2006-01-24 13:15:00,114.629,114.633,114.569,114.59,3070199997.0
2006-01-24 13:30:00,114.592,114.649,114.585,114.634,3510200017.0
2006-01-24 13:45:00,114.633,114.74,114.626,114.695,3705400005.0
2006-01-24 14:00:00,114.7,114.71,114.594,114.614,3156699995.0
2006-01-24 14:15:00,114.615,114.62,114.503,114.52,3504499985.0
2006-01-24 14:30:00,114.52,114.525,114.472,114.52,3489400002.0
2006-01-24 14:45:00,114.519,114.56,114.51,114.532,2630400008.0
2006-01-24 15:00:00,114.533,114.552,114.405,114.445,3020600003.0
2006-01-24 15:15:00,114.449,114.456,114.402,114.419,3134499988.0
2006-01-24 15:30:00,114.422,114.456,114.414,114.447,3573399988.0
2006-01-24 15:45:00,114.458,114.53,114.452,114.519,3499600009.0
2006-01-24 16:00:00,114.526,114.532,114.388,114.433,2939500002.0
2006-01-24 16:15:00,114.429,114.475,114.381,114.459,2960100011.0
2006-01-24 16:30:00,114.455,114.581,114.441,114.56,3622199988.0
2006-01-24 16:45:00,114.563,114.563,114.457,114.482,3522400009.0
2006-01-24 17:00:00,114.48,114.516,114.48,114.51,3568799993.0
2006-01-24 17:15:00,114.503,114.56,114.498,114.545,3535099987.0
2006-01-24 17:30:00,114.537,114.646,114.516,114.622,3079899979.0
2006-01-24 17:45:00,114.613,114.64,114.577,114.636,3278700001.0
2006-01-24 18:00:00,114.629,114.672,114.49,114.54,21684500050.0
2006-01-24 18:15:00,114.53,114.62,114.52,114.59,25990500142.0
2006-01-24 18:30:00,114.613,114.63,114.517,114.564,23842400031.0
2006-01-24 18:45:00,114.57,114.589,114.519,114.535,20190499987.0
2006-01-24 19:00:00,114.533,114.57,114.49,114.534,15750000051.0
2006-01-24 19:15:00,114.535,114.63,114.528,114.59,16905200014.0
2006-01-24 19:30:00,114.585,114.593,114.504,114.565,14944800004.0
2006-01-24 19:45:00,114.564,114.581,114.53,114.536,13544700022.0
2006-01-24 20:00:00,114.539,114.633,114.53,114.633,14948900016.0
2006-01-24 20:15:00,114.635,114.642,114.596,114.63,17078999969.0
2006-01-24 20:30:00,114.62,114.63,114.582,114.595,17485999942.0
2006-01-24 20:45:00,114.591,114.6,114.53,114.57,19203400029.0
2006-01-24 21:00:00,114.53,114.563,114.509,114.518,13681799965.0
2006-01-24 21:15:00,114.519,114.666,114.512,114.63,16808100094.0
2006-01-24 21:30:00,114.626,114.632,114.578,114.607,9276800007.0
2006-01-24 21:45:00,114.603,114.606,114.522,114.523,6868499974.0
2006-01-24 22:00:00,114.519,114.545,114.514,114.535,7661199975.0
2006-01-24 22:15:00,114.545,114.613,114.545,114.577,5832700036.0
2006-01-24 22:30:00,114.586,114.603,114.558,114.566,5628299989.0
2006-01-24 22:45:00,114.568,114.591,114.53,114.565,5149800020.0
2006-01-24 23:00:00,114.578,114.605,114.561,114.585,3438300022.0
2006-01-24 23:15:00,114.583,114.623,114.558,114.609,3178699995.0
2006-01-24 23:30:00,114.616,114.668,114.607,114.668,2954100010.0
2006-01-24 23:45:00,114.677,114.685,114.633,114.665,3506999983.0
2006-01-25 00:00:00,114.68,114.772,114.68,114.725,3995299998.0
2006-01-25 00:15:00,114.715,114.772,114.691,114.74,3986299987.0
2006-01-25 00:30:00,114.742,114.857,114.728,114.849,3866100015.0
2006-01-25 00:45:00,114.848,114.9,114.811,114.87,3569400018.0
2006-01-25 01:00:00,114.871,114.901,114.82,114.867,3078900012.0
2006-01-25 01:15:00,114.865,114.957,114.856,114.94,2735699993.0
2006-01-25 01:30:00,114.93,115.111,114.93,115.049,3877000010.0
2006-01-25 01:45:00,115.043,115.113,115.028,115.055,3278999996.0
2006-01-25 02:00:00,115.06,115.227,115.031,115.214,3981200008.0
2006-01-25 02:15:00,115.214,115.223,115.074,115.082,3494999982.0
2006-01-25 02:30:00,115.092,115.109,115.036,115.071,3777500010.0
2006-01-25 02:45:00,115.059,115.111,114.974,115.01,3601500006.0
2006-01-25 03:00:00,114.998,115.015,114.924,114.988,3650099984.0
2006-01-25 03:15:00,114.997,115.048,114.987,115.023,3497500017.0
2006-01-25 03:30:00,115.012,115.083,115.012,115.04,3282600000.0
2006-01-25 03:45:00,115.038,115.074,115.016,115.023,3025200016.0
2006-01-25 04:00:00,115.027,115.043,115.014,115.018,3726100007.0
2006-01-25 04:15:00,115.013,115.017,114.94,114.961,3590999998.0
2006-01-25 04:30:00,114.969,115.114,114.969,115.092,3065900018.0
2006-01-25 04:45:00,115.095,115.164,115.084,115.111,3568600008.0
2006-01-25 05:00:00,115.113,115.157,115.104,115.127,3169400002.0
2006-01-25 05:15:00,115.12,115.151,115.117,115.124,3024099993.0
2006-01-25 05:30:00,115.127,115.154,115.122,115.139,3556700013.0
2006-01-25 05:45:00,115.146,115.212,115.114,115.124,3427199986.0
2006-01-25 06:00:00,115.117,115.139,115.109,115.113,2905300008.0
2006-01-25 06:15:00,115.113,115.143,115.113,115.132,2678099989.0
2006-01-25 06:30:00,115.129,115.158,115.115,115.153,3255400006.0
2006-01-25 06:45:00,115.147,115.188,115.133,115.154,3054399983.0
2006-01-25 07:00:00,115.144,115.149,115.1,115.12,3038599999.0
2006-01-25 07:15:00,115.123,115.123,115.048,115.085,3335600000.0
2006-01-25 07:30:00,115.075,115.115,115.068,115.091,3126200012.0
2006-01-25 07:45:00,115.092,115.11,114.948,114.948,2978999999.0
2006-01-25 08:00:00,114.908,114.917,114.829,114.893,2882499998.0
2006-01-25 08:15:00,114.886,114.921,114.863,114.872,3168400012.0
2006-01-25 08:30:00,114.865,114.932,114.865,114.898,3697600015.0
2006-01-25 08:45:00,114.898,114.966,114.877,114.96,3572900011.0
2006-01-25 09:00:00,114.965,115.029,114.934,115.027,3384499987.0
2006-01-25 09:15:00,115.022,115.074,114.961,115.072,3147599993.0
2006-01-25 09:30:00,115.07,115.083,114.917,114.921,3672899991.0
2006-01-25 09:45:00,114.926,114.98,114.92,114.96,3305500017.0
2006-01-25 10:00:00,114.955,114.958,114.885,114.898,3956200003.0
2006-01-25 10:15:00,114.897,114.971,114.87,114.958,3938300022.0
2006-01-25 10:30:00,114.962,114.972,114.914,114.924,2920299989.0
2006-01-25 10:45:00,114.93,114.942,114.833,114.859,2872000004.0
2006-01-25 11:00:00,114.851,114.888,114.668,114.711,4236599993.0
2006-01-25 11:15:00,114.704,114.766,114.635,114.756,3020200021.0
2006-01-25 11:30:00,114.762,114.783,114.701,114.708,2910499998.0
2006-01-25 11:45:00,114.703,114.722,114.64,114.649,3888000001.0
2006-01-25 12:00:00,114.662,114.821,114.662,114.798,3783000003.0
2006-01-25 12:15:00,114.807,114.815,114.713,114.805,2809800014.0
2006-01-25 12:30:00,114.804,114.858,114.754,114.841,2651799984.0
2006-01-25 12:45:00,114.856,114.879,114.805,114.838,3865400003.0
2006-01-25 13:00:00,114.83,114.859,114.798,114.826,2877899997.0
2006-01-25 13:15:00,114.815,114.867,114.803,114.825,2877199987.0
2006-01-25 13:30:00,114.825,114.839,114.795,114.819,3915800003.0
2006-01-25 13:45:00,114.819,114.826,114.753,114.76,3549400010.0
2006-01-25 14:00:00,114.759,114.831,114.752,114.824,3723100001.0
2006-01-25 14:15:00,114.831,114.881,114.816,114.869,3536300001.0
2006-01-25 14:30:00,114.865,114.888,114.808,114.822,3487999997.0
2006-01-25 14:45:00,114.831,114.841,114.762,114.764,3311899980.0
2006-01-25 15:00:00,114.757,114.847,114.73,114.769,3321799995.0
2006-01-25 15:15:00,114.753,114.883,114.751,114.882,3576599989.0
2006-01-25 15:30:00,114.887,115.049,114.874,115.033,3322200007.0
2006-01-25 15:45:00,115.035,115.153,115.016,115.127,3390100012.0
2006-01-25 16:00:00,115.125,115.345,115.114,115.338,2678199984.0
2006-01-25 16:15:00,115.354,115.419,115.311,115.325,3856900006.0
2006-01-25 16:30:00,115.324,115.39,115.292,115.366,3222499999.0
2006-01-25 16:45:00,115.381,115.709,115.381,115.707,3940700012.0
2006-01-25 17:00:00,115.708,115.715,115.605,115.624,3571799997.0
2006-01-25 17:15:00,115.618,115.68,115.612,115.659,3292700015.0
2006-01-25 17:30:00,115.655,115.809,115.65,115.805,3026100002.0
2006-01-25 17:45:00,115.812,115.958,115.734,115.747,3966300000.0
2006-01-25 18:00:00,115.755,115.771,115.65,115.65,25202900024.0
2006-01-25 18:15:00,115.64,115.771,115.49,115.53,26044400028.0
2006-01-25 18:30:00,115.654,115.731,115.5,115.713,22003700037.0
2006-01-25 18:45:00,115.702,115.765,115.673,115.725,19126400029.0
2006-01-25 19:00:00,115.718,115.721,115.65,115.652,14603499963.0
2006-01-25 19:15:00,115.65,115.65,115.473,115.533,17211100030.0
2006-01-25 19:30:00,115.532,115.551,115.489,115.502,14202300039.0
2006-01-25 19:45:00,115.503,115.642,115.501,115.642,13690200016.0
2006-01-25 20:00:00,115.64,115.696,115.61,115.685,14849700017.0
2006-01-25 20:15:00,115.682,115.682,115.552,115.62,17218699981.0
2006-01-25 20:30:00,115.61,115.63,115.552,115.595,16119399992.0
2006-01-25 20:45:00,115.594,115.633,115.56,115.59,16457800045.0
2006-01-25 21:00:00,115.58,115.638,115.57,115.61,12621400005.0
2006-01-25 21:15:00,115.609,115.631,115.572,115.605,18572399973.0
2006-01-25 21:30:00,115.61,115.632,115.56,115.631,9331599988.0
2006-01-25 21:45:00,115.633,115.634,115.538,115.582,7624800024.0
2006-01-25 22:00:00,115.582,115.641,115.567,115.61,6670500007.0
2006-01-25 22:15:00,115.62,115.742,115.619,115.734,5474400007.0
2006-01-25 22:30:00,115.738,115.771,115.705,115.756,5723499990.0
2006-01-25 22:45:00,115.767,115.773,115.678,115.685,5075400008.0
2006-01-25 23:00:00,115.685,115.717,115.675,115.698,3078600004.0
2006-01-25 23:15:00,115.701,115.749,115.685,115.74,3427100011.0
2006-01-25 23:30:00,115.743,115.794,115.731,115.787,2971200012.0
2006-01-25 23:45:00,115.793,115.839,115.76,115.811,3084900011.0
2006-01-26 00:00:00,115.825,115.878,115.795,115.849,4127500012.0
2006-01-26 00:15:00,115.858,115.881,115.796,115.804,3941399987.0
2006-01-26 00:30:00,115.805,115.829,115.793,115.812,3968900024.0
2006-01-26 00:45:00,115.812,115.827,115.774,115.786,3568000018.0
2006-01-26 01:00:00,115.782,115.787,115.721,115.747,3562799990.0
2006-01-26 01:15:00,115.756,115.8,115.742,115.783,3348800014.0
2006-01-26 01:30:00,115.785,115.82,115.752,115.771,3162100018.0
2006-01-26 01:45:00,115.773,115.841,115.719,115.778,3270600021.0
2006-01-26 02:00:00,115.779,115.779,115.689,115.745,3450900010.0
2006-01-26 02:15:00,115.748,115.749,115.642,115.656,3227300016.0
2006-01-26 02:30:00,115.668,115.69,115.592,115.607,3616500011.0
2006-01-26 02:45:00,115.598,115.621,115.533,115.616,3377499997.0
2006-01-26 03:00:00,115.614,115.674,115.602,115.631,3451599995.0
2006-01-26 03:15:00,115.639,115.639,115.488,115.554,3806999993.0
2006-01-26 03:30:00,115.548,115.589,115.548,115.577,3019399978.0
2006-01-26 03:45:00,115.579,115.579,115.547,115.55,3884400004.0
2006-01-26 04:00:00,115.557,115.56,115.486,115.546,3621799998.0
2006-01-26 04:15:00,115.547,115.588,115.54,115.564,3579800013.0
2006-01-26 04:30:00,115.566,115.577,115.527,115.565,3689299990.0
2006-01-26 04:45:00,115.571,115.623,115.555,115.617,2632900000.0
2006-01-26 05:00:00,115.621,115.625,115.547,115.57,3177700013.0
2006-01-26 05:15:00,115.563,115.574,115.539,115.552,3398700005.0
2006-01-26 05:30:00,115.554,115.58,115.548,115.572,4192800010.0
2006-01-26 05:45:00,115.58,115.61,115.572,115.608,3581200008.0
2006-01-26 06:00:00,115.597,115.65,115.592,115.61,3270800015.0
2006-01-26 06:15:00,115.61,115.653,115.607,115.632,3001600015.0
2006-01-26 06:30:00,115.631,115.645,115.569,115.613,3013300006.0
2006-01-26 06:45:00,115.605,115.618,115.572,115.592,2990800003.0
2006-01-26 07:00:00,115.588,115.63,115.588,115.604,3194100017.0
2006-01-26 07:15:00,115.607,115.623,115.595,115.612,2766700013.0
2006-01-26 07:30:00,115.61,115.617,115.557,115.562,3344699992.0
2006-01-26 07:45:00,115.56,115.628,115.555,115.622,2751499998.0
2006-01-26 08:00:00,115.618,115.63,115.591,115.626,3106900001.0
2006-01-26 08:15:00,115.638,115.664,115.634,115.643,3047899995.0
2006-01-26 08:30:00,115.643,115.663,115.613,115.64,4035499988.0
2006-01-26 08:45:00,115.638,115.715,115.632,115.663,3185299994.0
2006-01-26 09:00:00,115.67,115.737,115.664,115.707,3384800043.0
2006-01-26 09:15:00,115.705,115.714,115.627,115.668,2688299994.0
2006-01-26 09:30:00,115.669,115.673,115.598,115.607,3428299994.0
2006-01-26 09:45:00,115.608,115.639,115.442,115.556,3136099992.0
2006-01-26 10:00:00,115.552,115.617,115.534,115.601,3446300005.0
2006-01-26 10:15:00,115.597,115.682,115.587,115.67,3924999997.0
2006-01-26 10:30:00,115.671,115.681,115.615,115.655,2776999994.0
2006-01-26 10:45:00,115.663,115.754,115.625,115.736,3559299990.0
2006-01-26 11:00:00,115.733,115.828,115.69,115.781,3201699989.0
2006-01-26 11:15:00,115.785,115.828,115.765,115.806,3621099992.0
2006-01-26 11:30:00,115.806,115.83,115.761,115.786,3218600016.0
2006-01-26 11:45:00,115.795,115.817,115.772,115.81,4775199997.0
2006-01-26 12:00:00,115.813,115.819,115.73,115.75,3850599971.0
2006-01-26 12:15:00,115.757,115.803,115.739,115.798,3251500026.0
2006-01-26 12:30:00,115.798,115.861,115.789,115.833,2935600002.0
2006-01-26 12:45:00,115.847,115.911,115.845,115.868,4097599998.0
2006-01-26 13:00:00,115.868,115.934,115.858,115.905,3114600029.0
2006-01-26 13:15:00,115.91,115.915,115.883,115.911,3155999996.0
2006-01-26 13:30:00,115.912,115.961,115.876,115.923,3466000018.0
2006-01-26 13:45:00,115.923,115.925,115.765,115.79,3424300002.0
2006-01-26 14:00:00,115.805,115.815,115.7,115.7,3204999992.0
2006-01-26 14:15:00,115.702,115.821,115.702,115.806,3440900006.0
2006-01-26 14:30:00,115.795,115.846,115.754,115.786,3437700022.0
2006-01-26 14:45:00,115.779,115.84,115.774,115.814,2856799995.0
2006-01-26 15:00:00,115.81,115.82,115.756,115.759,3043099997.0
2006-01-26 15:15:00,115.75,115.803,115.728,115.765,3649300014.0
2006-01-26 15:30:00,115.759,116.036,115.754,115.847,3766000002.0
2006-01-26 15:45:00,115.834,115.877,115.748,115.799,3163999991.0
2006-01-26 16:00:00,115.818,115.853,115.751,115.813,3700299993.0
2006-01-26 16:15:00,115.815,115.885,115.815,115.868,3451099974.0
2006-01-26 16:30:00,115.871,115.914,115.826,115.836,3528799983.0
2006-01-26 16:45:00,115.833,115.86,115.795,115.849,3347500021.0
2006-01-26 17:00:00,115.843,115.862,115.806,115.817,3778599996.0
2006-01-26 17:15:00,115.816,115.892,115.812,115.892,2922999990.0
2006-01-26 17:30:00,115.895,116.23,115.895,116.194,3855800003.0
2006-01-26 17:45:00,116.183,116.183,116.031,116.103,3415599998.0
2006-01-26 18:00:00,116.099,116.32,116.076,116.16,23125099853.0
2006-01-26 18:15:00,116.17,116.25,116.116,116.21,26205399943.0
2006-01-26 18:30:00,116.17,116.28,116.145,116.176,23742000021.0
2006-01-26 18:45:00,116.179,116.271,116.166,116.263,20317099997.0
2006-01-26 19:00:00,116.261,116.315,116.155,116.161,14410799971.0
2006-01-26 19:15:00,116.165,116.33,116.158,116.227,16379800017.0
2006-01-26 19:30:00,116.22,116.29,116.199,116.212,14428699945.0
2006-01-26 19:45:00,116.215,116.282,116.202,116.274,13396099971.0
2006-01-26 20:00:00,116.277,116.43,116.275,116.357,14651499995.0
2006-01-26 20:15:00,116.359,116.46,116.287,116.323,16754200017.0
2006-01-26 20:30:00,116.41,116.41,116.304,116.304,16611400030.0
2006-01-26 20:45:00,116.3,116.385,116.294,116.31,20687199998.0
2006-01-26 21:00:00,116.345,116.429,116.344,116.42,12726100016.0
2006-01-26 21:15:00,116.417,116.506,116.395,116.407,19058500001.0
2006-01-26 21:30:00,116.406,116.406,116.285,116.328,10115800043.0
2006-01-26 21:45:00,116.327,116.356,116.305,116.32,7153799966.0
2006-01-26 22:00:00,116.319,116.34,116.312,116.34,7147300001.0
2006-01-26 22:15:00,116.351,116.36,116.318,116.32,5370300013.0
2006-01-26 22:30:00,116.33,116.382,116.323,116.37,5877900004.0
2006-01-26 22:45:00,116.378,116.396,116.364,116.381,4386000000.0
2006-01-26 23:00:00,116.386,116.409,116.374,116.407,3024200013.0
2006-01-26 23:15:00,116.405,116.406,116.35,116.36,2774200018.0
2006-01-26 23:30:00,116.363,116.401,116.354,116.37,3035900008.0
2006-01-26 23:45:00,116.38,116.44,116.38,116.43,3740600020.0
2006-01-27 00:00:00,116.441,116.507,116.419,116.48,3540699994.0
2006-01-27 00:15:00,116.494,116.571,116.468,116.53,3365000008.0
2006-01-27 00:30:00,116.529,116.539,116.503,116.513,3593800011.0
2006-01-27 00:45:00,116.52,116.539,116.454,116.477,3290299999.0
2006-01-27 01:00:00,116.487,116.494,116.339,116.34,3407000025.0
2006-01-27 01:15:00,116.347,116.393,116.334,116.392,3581199999.0
2006-01-27 01:30:00,116.383,116.391,116.218,116.242,3196600005.0
2006-01-27 01:45:00,116.243,116.314,116.232,116.292,3250799993.0
2006-01-27 02:00:00,116.295,116.352,116.264,116.3,3414400010.0
2006-01-27 02:15:00,116.298,116.303,116.134,116.138,3252300016.0
2006-01-27 02:30:00,116.14,116.181,116.115,116.15,3447199990.0
2006-01-27 02:45:00,116.155,116.261,116.151,116.252,3781500002.0
2006-01-27 03:00:00,116.25,116.264,116.205,116.227,3844100016.0
2006-01-27 03:15:00,116.233,116.265,116.194,116.262,3362399984.0
2006-01-27 03:30:00,116.257,116.276,116.184,116.223,2499699987.0
2006-01-27 03:45:00,116.223,116.228,116.168,116.215,3284099993.0
2006-01-27 04:00:00,116.23,116.241,116.202,116.207,3655300009.0
2006-01-27 04:15:00,116.207,116.26,116.202,116.231,3312400009.0
2006-01-27 04:30:00,116.242,116.252,116.207,116.221,3175900007.0
2006-01-27 04:45:00,116.228,116.239,116.193,116.211,2511100005.0
2006-01-27 05:00:00,116.211,116.211,116.164,116.183,3109099995.0
2006-01-27 05:15:00,116.177,116.241,116.17,116.232,3893200004.0
2006-01-27 05:30:00,116.235,116.249,116.2,116.245,3626200009.0
2006-01-27 05:45:00,116.253,116.256,116.229,116.243,3346999999.0
2006-01-27 06:00:00,116.233,116.243,116.177,116.238,3341199994.0
2006-01-27 06:15:00,116.236,116.248,116.105,116.168,2869599999.0
2006-01-27 06:30:00,116.172,116.232,116.152,116.211,3271200014.0
2006-01-27 06:45:00,116.209,116.243,116.209,116.242,2953099993.0
2006-01-27 07:00:00,116.238,116.25,116.224,116.234,3263700012.0
2006-01-27 07:15:00,116.236,116.341,116.23,116.337,3452600001.0
2006-01-27 07:30:00,116.33,116.49,116.329,116.461,3092199994.0
2006-01-27 07:45:00,116.452,116.48,116.358,116.384,2936399978.0
2006-01-27 08:00:00,116.403,116.431,116.37,116.376,2878400017.0
2006-01-27 08:15:00,116.371,116.386,116.342,116.377,3738100008.0
2006-01-27 08:30:00,116.375,116.426,116.366,116.395,3508799994.0
2006-01-27 08:45:00,116.392,116.447,116.379,116.409,3362900030.0
2006-01-27 09:00:00,116.418,116.499,116.348,116.352,3327300012.0
2006-01-27 09:15:00,116.335,116.335,116.213,116.214,3632999990.0
2006-01-27 09:30:00,116.2,116.319,116.17,116.308,3530500030.0
2006-01-27 09:45:00,116.315,116.326,116.205,116.258,3043500015.0
2006-01-27 10:00:00,116.26,116.384,116.257,116.384,3851000013.0
2006-01-27 10:15:00,116.38,116.444,116.338,116.424,4189400019.0
2006-01-27 10:30:00,116.421,116.421,116.325,116.386,3203700003.0
2006-01-27 10:45:00,116.394,116.422,116.314,116.315,3317400020.0
2006-01-27 11:00:00,116.326,116.395,116.291,116.387,3009399991.0
2006-01-27 11:15:00,116.378,116.416,116.357,116.401,2981400004.0
2006-01-27 11:30:00,116.402,116.413,116.36,116.371,2556300020.0
2006-01-27 11:45:00,116.381,116.412,116.363,116.408,3345300001.0
2006-01-27 12:00:00,116.408,116.419,116.378,116.388,4022599974.0
2006-01-27 12:15:00,116.397,116.489,116.396,116.487,3285999998.0
2006-01-27 12:30:00,116.502,116.504,116.434,116.495,3238899998.0
2006-01-27 12:45:00,116.513,116.853,116.508,116.853,3879799961.0
2006-01-27 13:00:00,116.848,116.863,116.743,116.775,2756700000.0
2006-01-27 13:15:00,116.769,116.845,116.759,116.835,2618500003.0
2006-01-27 13:30:00,116.83,116.852,116.751,116.762,3609399995.0
2006-01-27 13:45:00,116.762,116.85,116.762,116.836,3815099988.0
2006-01-27 14:00:00,116.836,116.848,116.789,116.794,2915600015.0
2006-01-27 14:15:00,116.798,116.802,116.736,116.741,4288399996.0
2006-01-27 14:30:00,116.736,116.746,116.691,116.714,3132300021.0
2006-01-27 14:45:00,116.718,116.779,116.695,116.776,3113199998.0
2006-01-27 15:00:00,116.776,116.812,116.72,116.812,3188400004.0
2006-01-27 15:15:00,116.801,116.811,116.66,116.66,3304199993.0
2006-01-27 15:30:00,116.605,116.605,116.307,116.365,3476500006.0
2006-01-27 15:45:00,116.365,116.475,116.332,116.365,3708100000.0
2006-01-27 16:00:00,116.36,116.496,116.343,116.431,3442599998.0
2006-01-27 16:15:00,116.427,116.433,116.348,116.406,3653600002.0
2006-01-27 16:30:00,116.416,116.428,116.346,116.39,3802100007.0
2006-01-27 16:45:00,116.393,116.521,116.361,116.5,3486600001.0
2006-01-27 17:00:00,116.495,116.719,116.464,116.686,3129400014.0
2006-01-27 17:15:00,116.675,116.871,116.637,116.807,3018300001.0
2006-01-27 17:30:00,116.795,116.86,116.781,116.86,3492899992.0
2006-01-27 17:45:00,116.857,116.961,116.856,116.946,3888900000.0
2006-01-27 18:00:00,116.949,117.19,116.919,117.18,24741999999.0
2006-01-27 18:15:00,117.2,117.3,116.867,117.27,24219799941.0
2006-01-27 18:30:00,117.28,117.29,116.901,117.079,22726799950.0
2006-01-27 18:45:00,117.097,117.174,117.09,117.148,19653500015.0
2006-01-27 19:00:00,117.151,117.178,117.128,117.166,14229700011.0
2006-01-27 19:15:00,117.167,117.36,117.146,117.267,19068400043.0
2006-01-27 19:30:00,117.262,117.27,117.219,117.222,14561399999.0
2006-01-27 19:45:00,117.214,117.26,117.16,117.241,14605699944.0
2006-01-27 20:00:00,117.241,117.33,117.228,117.317,15321200031.0
2006-01-27 20:15:00,117.317,117.388,117.305,117.374,17704600018.0
2006-01-27 20:30:00,117.26,117.403,117.24,117.309,15913700060.0
2006-01-27 20:45:00,117.307,117.36,117.24,117.26,16642700054.0
2006-01-27 21:00:00,117.27,117.423,117.25,117.283,12376400020.0
2006-01-27 21:15:00,117.28,117.321,117.233,117.241,16559800016.0
2006-01-27 21:30:00,117.245,117.292,117.239,117.285,9938399979.0
2006-01-27 21:45:00,117.288,117.309,117.253,117.26,6846300005.0
2006-01-27 22:00:00,117.258,117.274,117.231,117.256,6634300000.0
2006-01-27 22:15:00,117.26,117.265,117.195,117.213,5468800015.0
2006-01-27 22:30:00,117.221,117.252,117.216,117.24,5736799963.0
2006-01-27 22:45:00,117.245,117.29,117.22,117.232,5596700010.0
2006-01-27 23:00:00,117.244,117.277,117.192,117.217,3752200012.0
2006-01-27 23:15:00,117.218,117.232,117.183,117.189,3236500000.0
2006-01-27 23:30:00,117.19,117.243,117.163,117.235,3539499995.0
2006-01-27 23:45:00,117.24,117.28,117.228,117.255,3873400005.0
2006-01-30 00:00:00,117.183,117.244,117.151,117.183,3703799991.0
2006-01-30 00:15:00,117.185,117.198,117.177,117.19,3692100008.0
2006-01-30 00:30:00,117.185,117.193,117.113,117.123,3750599998.0
2006-01-30 00:45:00,117.132,117.236,117.12,117.236,2542699975.0
2006-01-30 01:00:00,117.236,117.249,117.183,117.21,3321299982.0
2006-01-30 01:15:00,117.212,117.212,117.149,117.174,2750900003.0
2006-01-30 01:30:00,117.161,117.18,117.085,117.118,3235499992.0
2006-01-30 01:45:00,117.114,117.114,117.002,117.016,3738299971.0
2006-01-30 02:00:00,117.023,117.065,117.007,117.018,3293800019.0
2006-01-30 02:15:00,117.012,117.051,117.0,117.03,3446100009.0
2006-01-30 02:30:00,117.033,117.156,117.016,117.155,3392800000.0
2006-01-30 02:45:00,117.143,117.146,117.062,117.074,3761700021.0
2006-01-30 03:00:00,117.071,117.142,117.071,117.132,2960299996.0
2006-01-30 03:15:00,117.157,117.367,117.152,117.313,3357200011.0
2006-01-30 03:30:00,117.298,117.308,117.172,117.232,3710200001.0
2006-01-30 03:45:00,117.237,117.296,117.211,117.275,3239600003.0
2006-01-30 04:00:00,117.279,117.348,117.224,117.253,3686500011.0
2006-01-30 04:15:00,117.252,117.32,117.234,117.3,3736199992.0
2006-01-30 04:30:00,117.299,117.311,117.263,117.27,2886500003.0
2006-01-30 04:45:00,117.273,117.332,117.259,117.332,3260999982.0
2006-01-30 05:00:00,117.333,117.333,117.278,117.318,3067000007.0
2006-01-30 05:15:00,117.307,117.338,117.302,117.318,3049500005.0
2006-01-30 05:30:00,117.327,117.412,117.308,117.324,3691700029.0
2006-01-30 05:45:00,117.335,117.404,117.325,117.403,3342500001.0
2006-01-30 06:00:00,117.398,117.402,117.352,117.355,3502099995.0
2006-01-30 06:15:00,117.354,117.399,117.322,117.388,3388400001.0
2006-01-30 06:30:00,117.386,117.394,117.309,117.32,3101100002.0
2006-01-30 06:45:00,117.314,117.345,117.307,117.335,3428999985.0
2006-01-30 07:00:00,117.332,117.354,117.3,117.321,3365800001.0
2006-01-30 07:15:00,117.323,117.324,117.293,117.322,3280700001.0
2006-01-30 07:30:00,117.315,117.344,117.315,117.332,3117799966.0
2006-01-30 07:45:00,117.332,117.35,117.306,117.333,2734300004.0
2006-01-30 08:00:00,117.334,117.334,117.251,117.26,3374700002.0
2006-01-30 08:15:00,117.266,117.307,117.248,117.307,3498600005.0
2006-01-30 08:30:00,117.31,117.361,117.273,117.298,3925999986.0
2006-01-30 08:45:00,117.3,117.335,117.286,117.322,3723599993.0
2006-01-30 09:00:00,117.328,117.416,117.318,117.403,3385599997.0
2006-01-30 09:15:00,117.4,117.438,117.388,117.425,2904699988.0
2006-01-30 09:30:00,117.422,117.422,117.345,117.357,3353699995.0
2006-01-30 09:45:00,117.358,117.417,117.296,117.352,2731299996.0
2006-01-30 10:00:00,117.354,117.431,117.354,117.427,3532900004.0
2006-01-30 10:15:00,117.425,117.512,117.402,117.484,3947300011.0
2006-01-30 10:30:00,117.494,117.548,117.486,117.486,3395199997.0
2006-01-30 10:45:00,117.493,117.755,117.478,117.683,3143699996.0
2006-01-30 11:00:00,117.683,117.732,117.648,117.717,3811600007.0
2006-01-30 11:15:00,117.712,117.79,117.701,117.737,2854000015.0
2006-01-30 11:30:00,117.735,117.736,117.619,117.625,3172400003.0
2006-01-30 11:45:00,117.625,117.658,117.538,117.539,3837399988.0
2006-01-30 12:00:00,117.563,117.624,117.56,117.578,3510900017.0
2006-01-30 12:15:00,117.59,117.69,117.574,117.658,3169100004.0
2006-01-30 12:30:00,117.663,117.665,117.606,117.623,3191899997.0
2006-01-30 12:45:00,117.637,117.709,117.602,117.705,3539699994.0
2006-01-30 13:00:00,117.702,117.73,117.67,117.688,3109099986.0
2006-01-30 13:15:00,117.682,117.695,117.628,117.654,3011599999.0
2006-01-30 13:30:00,117.657,117.683,117.648,117.663,3881399981.0
2006-01-30 13:45:00,117.662,117.684,117.616,117.616,3863200006.0
2006-01-30 14:00:00,117.622,117.664,117.622,117.631,3551999986.0
2006-01-30 14:15:00,117.634,117.642,117.575,117.63,3499899999.0
2006-01-30 14:30:00,117.637,117.663,117.557,117.578,2802199998.0
2006-01-30 14:45:00,117.587,117.601,117.557,117.577,2495300013.0
2006-01-30 15:00:00,117.568,117.574,117.503,117.522,3102800008.0
2006-01-30 15:15:00,117.512,117.656,117.508,117.642,3485000007.0
2006-01-30 15:30:00,117.644,117.65,117.425,117.449,3424700021.0
2006-01-30 15:45:00,117.46,117.593,117.46,117.551,3371600013.0
2006-01-30 16:00:00,117.554,117.609,117.443,117.443,2819199994.0
2006-01-30 16:15:00,117.447,117.574,117.435,117.559,3692699994.0
2006-01-30 16:30:00,117.553,117.559,117.489,117.51,3470400020.0
2006-01-30 16:45:00,117.51,117.715,117.485,117.715,3996700016.0
2006-01-30 17:00:00,117.72,117.77,117.625,117.733,3380400008.0
2006-01-30 17:15:00,117.716,117.735,117.632,117.638,3598700000.0
2006-01-30 17:30:00,117.64,117.652,117.552,117.552,2873400003.0
2006-01-30 17:45:00,117.528,117.642,117.503,117.632,3232400013.0
2006-01-30 18:00:00,117.631,117.642,117.54,117.58,17832600101.0
2006-01-30 18:15:00,117.57,117.62,117.524,117.535,24205600063.0
2006-01-30 18:30:00,117.504,117.6,117.494,117.513,19216400089.0
2006-01-30 18:45:00,117.514,117.562,117.503,117.533,21385499936.0
2006-01-30 19:00:00,117.536,117.59,117.532,117.582,15164299996.0
2006-01-30 19:15:00,117.582,117.615,117.554,117.61,15021000030.0
2006-01-30 19:30:00,117.605,117.607,117.551,117.59,15574499996.0
2006-01-30 19:45:00,117.588,117.588,117.55,117.57,14216399988.0
2006-01-30 20:00:00,117.566,117.586,117.54,117.575,14265300049.0
2006-01-30 20:15:00,117.574,117.62,117.561,117.62,14394099962.0
2006-01-30 20:30:00,117.63,117.63,117.569,117.612,12090899969.0
2006-01-30 20:45:00,117.614,117.695,117.58,117.64,17372900013.0
2006-01-30 21:00:00,117.63,117.654,117.58,117.627,12249599993.0
2006-01-30 21:15:00,117.632,117.649,117.6,117.607,18979599999.0
2006-01-30 21:30:00,117.613,117.642,117.607,117.62,9422899999.0
2006-01-30 21:45:00,117.619,117.636,117.562,117.636,6816699993.0
2006-01-30 22:00:00,117.632,117.632,117.55,117.59,6946399997.0
2006-01-30 22:15:00,117.591,117.612,117.552,117.552,5199399979.0
2006-01-30 22:30:00,117.562,117.655,117.562,117.654,6477800010.0
2006-01-30 22:45:00,117.665,117.669,117.59,117.595,4409900019.0
2006-01-30 23:00:00,117.595,117.618,117.566,117.568,3038899998.0
2006-01-30 23:15:00,117.572,117.627,117.572,117.611,2910099982.0
2006-01-30 23:30:00,117.613,117.615,117.507,117.549,3825099978.0
2006-01-30 23:45:00,117.555,117.618,117.55,117.575,3597600011.0
2006-01-31 00:00:00,117.589,117.632,117.578,117.605,3173400013.0
2006-01-31 00:15:00,117.613,117.642,117.592,117.63,2921199996.0
2006-01-31 00:30:00,117.632,117.672,117.625,117.65,3971400010.0
2006-01-31 00:45:00,117.652,117.663,117.592,117.6,3257199993.0
2006-01-31 01:00:00,117.6,117.666,117.6,117.666,2768200005.0
2006-01-31 01:15:00,117.672,117.693,117.637,117.673,2714899984.0
2006-01-31 01:30:00,117.665,117.729,117.657,117.713,3267999990.0
2006-01-31 01:45:00,117.715,117.715,117.594,117.617,3241500001.0
2006-01-31 02:00:00,117.618,117.706,117.612,117.698,3709400004.0
2006-01-31 02:15:00,117.7,117.722,117.65,117.673,3099600003.0
2006-01-31 02:30:00,117.671,117.695,117.641,117.692,3297699980.0
2006-01-31 02:45:00,117.685,117.758,117.647,117.733,3224399996.0
2006-01-31 03:00:00,117.733,117.771,117.712,117.716,3239600013.0
2006-01-31 03:15:00,117.723,117.723,117.634,117.652,3108099996.0
2006-01-31 03:30:00,117.646,117.683,117.615,117.677,3136499996.0
2006-01-31 03:45:00,117.673,117.682,117.592,117.633,3049600005.0
2006-01-31 04:00:00,117.627,117.627,117.481,117.485,3294400012.0
2006-01-31 04:15:00,117.488,117.563,117.484,117.563,2834099996.0
2006-01-31 04:30:00,117.564,117.594,117.542,117.56,3223400003.0
2006-01-31 04:45:00,117.567,117.574,117.52,117.548,2798199999.0
2006-01-31 05:00:00,117.548,117.553,117.504,117.536,3349500007.0
2006-01-31 05:15:00,117.53,117.561,117.492,117.534,3646300013.0
2006-01-31 05:30:00,117.537,117.573,117.533,117.55,3699400003.0
2006-01-31 05:45:00,117.554,117.562,117.536,117.546,3332000026.0
2006-01-31 06:00:00,117.541,117.558,117.477,117.556,2789800021.0
2006-01-31 06:15:00,117.556,117.561,117.502,117.515,3340499985.0
2006-01-31 06:30:00,117.515,117.61,117.505,117.595,3298399998.0
2006-01-31 06:45:00,117.588,117.642,117.577,117.579,3110899998.0
2006-01-31 07:00:00,117.567,117.672,117.566,117.637,3397100003.0
2006-01-31 07:15:00,117.637,117.639,117.603,117.618,3289199983.0
2006-01-31 07:30:00,117.61,117.615,117.553,117.562,3060799978.0
2006-01-31 07:45:00,117.562,117.577,117.463,117.468,3528199990.0
2006-01-31 08:00:00,117.48,117.55,117.463,117.542,3918900007.0
2006-01-31 08:15:00,117.538,117.544,117.458,117.465,3435000003.0
2006-01-31 08:30:00,117.465,117.508,117.424,117.458,3219500012.0
2006-01-31 08:45:00,117.452,117.466,117.415,117.458,3525999991.0
2006-01-31 09:00:00,117.466,117.492,117.312,117.332,3627900008.0
2006-01-31 09:15:00,117.333,117.363,117.264,117.286,3354200003.0
2006-01-31 09:30:00,117.286,117.356,117.235,117.249,3600700002.0
2006-01-31 09:45:00,117.252,117.268,117.133,117.155,3631100004.0
2006-01-31 10:00:00,117.157,117.212,117.121,117.195,3268999992.0
2006-01-31 10:15:00,117.195,117.202,117.13,117.197,3856199990.0
2006-01-31 10:30:00,117.2,117.298,117.159,117.255,2915599991.0
2006-01-31 10:45:00,117.265,117.282,117.177,117.177,3561800021.0
2006-01-31 11:00:00,117.181,117.185,117.001,117.002,3247800000.0
2006-01-31 11:15:00,116.995,117.059,116.969,117.045,2796299996.0
2006-01-31 11:30:00,117.028,117.121,117.02,117.041,3679500000.0
2006-01-31 11:45:00,117.046,117.13,117.039,117.113,3972100006.0
2006-01-31 12:00:00,117.108,117.136,117.098,117.121,3427600012.0
2006-01-31 12:15:00,117.127,117.201,117.116,117.161,3534600004.0
2006-01-31 12:30:00,117.156,117.222,117.142,117.166,3355300007.0
2006-01-31 12:45:00,117.17,117.18,117.132,117.153,3980800007.0
2006-01-31 13:00:00,117.157,117.179,117.115,117.115,3461300014.0
2006-01-31 13:15:00,117.113,117.124,117.087,117.096,2995400018.0
2006-01-31 13:30:00,117.098,117.104,117.067,117.08,2999999993.0
2006-01-31 13:45:00,117.082,117.142,117.08,117.105,3759300002.0
2006-01-31 14:00:00,117.112,117.114,117.002,117.061,3507100007.0
2006-01-31 14:15:00,117.061,117.099,117.04,117.086,3454700003.0
2006-01-31 14:30:00,117.077,117.196,117.075,117.19,3164400000.0
2006-01-31 14:45:00,117.176,117.189,117.153,117.166,3225700013.0
2006-01-31 15:00:00,117.173,117.36,117.167,117.31,3165800013.0
2006-01-31 15:15:00,117.299,117.379,117.299,117.33,3775500020.0
2006-01-31 15:30:00,117.327,117.352,117.269,117.295,3236799999.0
2006-01-31 15:45:00,117.297,117.339,117.227,117.237,3141199999.0
2006-01-31 16:00:00,117.25,117.267,117.222,117.244,2620799998.0
2006-01-31 16:15:00,117.245,117.359,117.245,117.351,3602699994.0
2006-01-31 16:30:00,117.351,117.351,117.269,117.306,3578500024.0
2006-01-31 16:45:00,117.289,117.304,117.14,117.187,3180699985.0
2006-01-31 17:00:00,117.192,117.235,117.09,117.134,3527000022.0
2006-01-31 17:15:00,117.124,117.157,117.066,117.145,3665099996.0
2006-01-31 17:30:00,117.141,117.153,117.097,117.116,2980699990.0
2006-01-31 17:45:00,117.112,117.112,117.04,117.053,2936400000.0
2006-01-31 18:00:00,117.058,117.161,116.75,116.79,23816700044.0
2006-01-31 18:15:00,116.78,117.159,116.74,116.79,26104199991.0
2006-01-31 18:30:00,117.099,117.105,116.74,117.045,19828200024.0
2006-01-31 18:45:00,117.051,117.074,116.816,116.878,20495300040.0
2006-01-31 19:00:00,116.871,116.924,116.761,116.782,14944900069.0
2006-01-31 19:15:00,116.776,116.82,116.734,116.785,18526200001.0
2006-01-31 19:30:00,116.791,116.809,116.68,116.77,15965499981.0
2006-01-31 19:45:00,116.778,116.851,116.778,116.827,14110100053.0
2006-01-31 20:00:00,116.823,116.91,116.81,116.835,14906000002.0
2006-01-31 20:15:00,116.831,117.42,116.736,117.42,16416500002.0
2006-01-31 20:30:00,117.43,117.54,116.824,116.939,17690500002.0
2006-01-31 20:45:00,116.932,117.36,116.915,117.35,19064299987.0
2006-01-31 21:00:00,116.948,116.979,116.78,116.837,13035500022.0
2006-01-31 21:15:00,116.841,117.4,116.803,117.4,18478200031.0
2006-01-31 21:30:00,117.409,117.542,117.401,117.403,9828199987.0
2006-01-31 21:45:00,117.398,117.404,117.235,117.35,7504199983.0
2006-01-31 22:00:00,117.348,117.366,117.183,117.186,7003200008.0
2006-01-31 22:15:00,117.191,117.309,117.19,117.302,4889700003.0
2006-01-31 22:30:00,117.308,117.339,117.28,117.28,5551700006.0
2006-01-31 22:45:00,117.282,117.328,117.26,117.265,5146899995.0
2006-01-31 23:00:00,117.283,117.325,117.257,117.27,3065500003.0
2006-01-31 23:15:00,117.261,117.261,117.215,117.253,3409199992.0
2006-01-31 23:30:00,117.267,117.316,117.245,117.262,3575699999.0
2006-01-31 23:45:00,117.265,117.27,117.155,117.155,3076999980.0
2006-02-01 00:00:00,117.171,117.247,117.164,117.211,3568700005.0
2006-02-01 00:15:00,117.22,117.286,117.208,117.214,4235200018.0
2006-02-01 00:30:00,117.23,117.258,117.183,117.211,3376099998.0
2006-02-01 00:45:00,117.218,117.223,117.164,117.223,2703100027.0
2006-02-01 01:00:00,117.221,117.306,117.221,117.293,3286399976.0
2006-02-01 01:15:00,117.298,117.356,117.284,117.313,3117099988.0
2006-02-01 01:30:00,117.299,117.34,117.299,117.322,3176499993.0
2006-02-01 01:45:00,117.327,117.354,117.312,117.312,3147800015.0
2006-02-01 02:00:00,117.307,117.393,117.3,117.332,4014900021.0
2006-02-01 02:15:00,117.325,117.349,117.22,117.228,2869999990.0
2006-02-01 02:30:00,117.23,117.271,117.2,117.267,3977499999.0
2006-02-01 02:45:00,117.264,117.29,117.231,117.289,4075599987.0
2006-02-01 03:00:00,117.29,117.345,117.283,117.334,3615600005.0
2006-02-01 03:15:00,117.347,117.354,117.262,117.262,3533399997.0
2006-02-01 03:30:00,117.237,117.237,117.125,117.143,3266599991.0
2006-02-01 03:45:00,117.143,117.19,117.107,117.107,3385899996.0
2006-02-01 04:00:00,117.112,117.151,117.056,117.058,3511600004.0
2006-02-01 04:15:00,117.063,117.187,117.063,117.187,3810099998.0
2006-02-01 04:30:00,117.188,117.21,117.162,117.162,2832700011.0
2006-02-01 04:45:00,117.163,117.167,117.144,117.162,2676700003.0
2006-02-01 05:00:00,117.163,117.22,117.152,117.196,3527000003.0
2006-02-01 05:15:00,117.186,117.245,117.186,117.236,3165399999.0
2006-02-01 05:30:00,117.232,117.241,117.192,117.2,3515799983.0
2006-02-01 05:45:00,117.207,117.265,117.2,117.263,3230099986.0
2006-02-01 06:00:00,117.265,117.288,117.202,117.202,3576699998.0
2006-02-01 06:15:00,117.202,117.223,117.183,117.198,3016100000.0
2006-02-01 06:30:00,117.203,117.222,117.161,117.182,3480600002.0
2006-02-01 06:45:00,117.172,117.18,117.139,117.155,3533499984.0
2006-02-01 07:00:00,117.144,117.149,117.105,117.12,3311000002.0
2006-02-01 07:15:00,117.123,117.163,117.105,117.158,3171199964.0
2006-02-01 07:30:00,117.152,117.164,117.134,117.134,2967900011.0
2006-02-01 07:45:00,117.133,117.146,117.102,117.113,3347300022.0
2006-02-01 08:00:00,117.114,117.151,117.11,117.14,3283699992.0
2006-02-01 08:15:00,117.14,117.179,117.108,117.165,2356199990.0
2006-02-01 08:30:00,117.159,117.219,117.149,117.202,3144800010.0
2006-02-01 08:45:00,117.197,117.269,117.197,117.255,3058400002.0
2006-02-01 09:00:00,117.256,117.275,117.207,117.216,3586400013.0
2006-02-01 09:15:00,117.212,117.251,117.178,117.205,3112700007.0
2006-02-01 09:30:00,117.21,117.219,117.152,117.196,3640699993.0
2006-02-01 09:45:00,117.207,117.268,117.177,117.268,3079900013.0
2006-02-01 10:00:00,117.278,117.38,117.278,117.345,3878199982.0
2006-02-01 10:15:00,117.345,117.36,117.312,117.343,4194999991.0
2006-02-01 10:30:00,117.348,117.414,117.311,117.403,3645600012.0
2006-02-01 10:45:00,117.408,117.505,117.403,117.431,3357200005.0
2006-02-01 11:00:00,117.435,117.538,117.429,117.49,4028700012.0
2006-02-01 11:15:00,117.493,117.699,117.461,117.671,3131000003.0
2006-02-01 11:30:00,117.675,117.701,117.648,117.681,3572300008.0
2006-02-01 11:45:00,117.688,117.711,117.639,117.64,3538300020.0
2006-02-01 12:00:00,117.638,117.654,117.607,117.628,3548500008.0
2006-02-01 12:15:00,117.637,117.66,117.602,117.62,3528599996.0
2006-02-01 12:30:00,117.62,117.641,117.604,117.623,2782800021.0
2006-02-01 12:45:00,117.633,117.73,117.53,117.53,4279999996.0
2006-02-01 13:00:00,117.523,117.6,117.516,117.567,3030600010.0
2006-02-01 13:15:00,117.56,117.568,117.436,117.468,2921700003.0
2006-02-01 13:30:00,117.469,117.564,117.465,117.483,4044299991.0
2006-02-01 13:45:00,117.488,117.504,117.386,117.412,3575899992.0
2006-02-01 14:00:00,117.431,117.504,117.421,117.498,3152599996.0
2006-02-01 14:15:00,117.502,117.543,117.474,117.511,3308699981.0
2006-02-01 14:30:00,117.505,117.569,117.499,117.507,2907099976.0
2006-02-01 14:45:00,117.502,117.503,117.438,117.438,3069600018.0
2006-02-01 15:00:00,117.435,117.593,117.42,117.593,2971600007.0
2006-02-01 15:15:00,117.591,117.636,117.56,117.577,3535900003.0
2006-02-01 15:30:00,117.583,117.662,117.571,117.652,3470599999.0
2006-02-01 15:45:00,117.655,117.717,117.588,117.632,3374500000.0
2006-02-01 16:00:00,117.637,117.691,117.628,117.638,3241699992.0
2006-02-01 16:15:00,117.638,117.671,117.584,117.651,3344400016.0
2006-02-01 16:30:00,117.657,117.678,117.605,117.625,3137500002.0
2006-02-01 16:45:00,117.626,117.632,117.534,117.579,2857700002.0
2006-02-01 17:00:00,117.573,117.611,117.47,117.53,3571900003.0
2006-02-01 17:15:00,117.523,117.736,117.519,117.715,3606099977.0
2006-02-01 17:30:00,117.706,117.773,117.637,117.742,3224799986.0
2006-02-01 17:45:00,117.747,117.772,117.713,117.759,3691100007.0
2006-02-01 18:00:00,117.754,117.96,117.754,117.93,27225499961.0
2006-02-01 18:15:00,117.94,117.95,117.845,117.9,26838400058.0
2006-02-01 18:30:00,117.846,118.04,117.828,117.917,23066599957.0
2006-02-01 18:45:00,117.915,117.926,117.836,117.843,20703799993.0
2006-02-01 19:00:00,117.833,118.06,117.818,117.934,13947999993.0
2006-02-01 19:15:00,117.937,117.96,117.872,117.896,18945500013.0
2006-02-01 19:30:00,117.893,118.098,117.88,118.017,14624599938.0
2006-02-01 19:45:00,118.02,118.049,117.924,117.99,14407299985.0
2006-02-01 20:00:00,117.988,118.07,117.971,118.005,14741500017.0
2006-02-01 20:15:00,118.004,118.017,117.923,117.96,14359100004.0
2006-02-01 20:30:00,118.03,118.04,117.925,117.963,17517099951.0
2006-02-01 20:45:00,117.96,117.972,117.9,117.94,16863899995.0
2006-02-01 21:00:00,117.93,118.03,117.926,117.952,13297000001.0
2006-02-01 21:15:00,117.952,118.107,117.94,118.052,17583799996.0
2006-02-01 21:30:00,118.05,118.05,117.924,117.929,9533499972.0
2006-02-01 21:45:00,117.923,117.941,117.842,117.927,7586900012.0
2006-02-01 22:00:00,117.93,117.978,117.917,117.959,6856599990.0
2006-02-01 22:15:00,117.965,117.976,117.934,117.934,5524699998.0
2006-02-01 22:30:00,117.941,117.975,117.941,117.97,6215899998.0
2006-02-01 22:45:00,117.972,118.003,117.956,117.975,5423900019.0
2006-02-01 23:00:00,117.993,118.06,117.982,118.055,3691799997.0
2006-02-01 23:15:00,118.06,118.137,118.033,118.13,3162599996.0
2006-02-01 23:30:00,118.135,118.144,118.06,118.06,3123300000.0
2006-02-01 23:45:00,118.063,118.067,117.971,117.995,3449800001.0
2006-02-02 00:00:00,118.019,118.064,117.989,118.018,3888600006.0
2006-02-02 00:15:00,118.055,118.093,118.01,118.078,3328299995.0
2006-02-02 00:30:00,118.08,118.113,118.072,118.075,3282400020.0
2006-02-02 00:45:00,118.078,118.078,118.027,118.045,2996500000.0
2006-02-02 01:00:00,118.039,118.069,118.034,118.048,3281500009.0
2006-02-02 01:15:00,118.052,118.054,118.032,118.038,2988800002.0
2006-02-02 01:30:00,118.026,118.04,117.927,117.943,3728899992.0
2006-02-02 01:45:00,117.943,118.01,117.93,117.949,3548300014.0
2006-02-02 02:00:00,117.954,117.969,117.873,117.9,3229200008.0
2006-02-02 02:15:00,117.902,117.935,117.867,117.867,3260100005.0
2006-02-02 02:30:00,117.87,117.933,117.848,117.91,3071999995.0
2006-02-02 02:45:00,117.902,118.014,117.902,118.008,3370000007.0
2006-02-02 03:00:00,118.003,118.158,118.001,118.158,3175999990.0
2006-02-02 03:15:00,118.195,118.247,118.171,118.18,3660500016.0
2006-02-02 03:30:00,118.173,118.287,118.153,118.287,3291399976.0
2006-02-02 03:45:00,118.292,118.305,118.222,118.226,3214000022.0
2006-02-02 04:00:00,118.23,118.255,118.194,118.255,3713199998.0
2006-02-02 04:15:00,118.253,118.287,118.201,118.215,3165200003.0
2006-02-02 04:30:00,118.21,118.254,118.192,118.241,2668500007.0
2006-02-02 04:45:00,118.245,118.272,118.164,118.202,2878700002.0
2006-02-02 05:00:00,118.195,118.195,118.118,118.183,2801900004.0
2006-02-02 05:15:00,118.183,118.21,118.149,118.153,3393999989.0
2006-02-02 05:30:00,118.17,118.255,118.17,118.245,3343000007.0
2006-02-02 05:45:00,118.247,118.28,118.239,118.273,3068600011.0
2006-02-02 06:00:00,118.27,118.308,118.258,118.274,3479999985.0
2006-02-02 06:15:00,118.268,118.287,118.227,118.269,3499200007.0
2006-02-02 06:30:00,118.278,118.298,118.267,118.27,3087900001.0
2006-02-02 06:45:00,118.267,118.299,118.267,118.276,3308600009.0
2006-02-02 07:00:00,118.264,118.269,118.215,118.229,3051299996.0
2006-02-02 07:15:00,118.237,118.288,118.233,118.277,3341299978.0
2006-02-02 07:30:00,118.272,118.434,118.272,118.432,3202499990.0
2006-02-02 07:45:00,118.43,118.604,118.412,118.422,3884900002.0
2006-02-02 08:00:00,118.43,118.461,118.41,118.442,3407599994.0
2006-02-02 08:15:00,118.446,118.491,118.446,118.472,2872900018.0
2006-02-02 08:30:00,118.473,118.494,118.445,118.45,2823799994.0
2006-02-02 08:45:00,118.449,118.501,118.426,118.44,3322800011.0
2006-02-02 09:00:00,118.448,118.486,118.41,118.419,3220200010.0
2006-02-02 09:15:00,118.417,118.458,118.4,118.421,2624100008.0
2006-02-02 09:30:00,118.418,118.435,118.351,118.42,3615599981.0
2006-02-02 09:45:00,118.421,118.422,118.342,118.355,3493599979.0
2006-02-02 10:00:00,118.355,118.357,118.262,118.345,4061900004.0
2006-02-02 10:15:00,118.341,118.391,118.325,118.354,3453099997.0
2006-02-02 10:30:00,118.36,118.578,118.349,118.565,3567900009.0
2006-02-02 10:45:00,118.577,118.634,118.543,118.624,3122599993.0
2006-02-02 11:00:00,118.63,118.632,118.544,118.555,3214199997.0
2006-02-02 11:15:00,118.552,118.563,118.488,118.504,2758900008.0
2006-02-02 11:30:00,118.51,118.562,118.498,118.54,2840599998.0
2006-02-02 11:45:00,118.548,118.559,118.459,118.512,3523000006.0
2006-02-02 12:00:00,118.512,118.512,118.379,118.381,3409099964.0
2006-02-02 12:15:00,118.395,118.481,118.395,118.462,3649600021.0
2006-02-02 12:30:00,118.453,118.462,118.394,118.394,2935700027.0
2006-02-02 12:45:00,118.409,118.439,118.376,118.395,3612799992.0
2006-02-02 13:00:00,118.402,118.487,118.402,118.455,3349100003.0
2006-02-02 13:15:00,118.465,118.535,118.462,118.533,2927999998.0
2006-02-02 13:30:00,118.535,118.59,118.514,118.561,3614800024.0
2006-02-02 13:45:00,118.561,118.576,118.536,118.537,4156200007.0
2006-02-02 14:00:00,118.538,118.549,118.508,118.538,3229400000.0
2006-02-02 14:15:00,118.547,118.572,118.503,118.524,3482700001.0
2006-02-02 14:30:00,118.522,118.56,118.518,118.551,3636699996.0
2006-02-02 14:45:00,118.556,118.605,118.542,118.564,2986200009.0
2006-02-02 15:00:00,118.562,118.572,118.463,118.53,3652499984.0
2006-02-02 15:15:00,118.526,118.538,118.458,118.531,3594099993.0
2006-02-02 15:30:00,118.54,118.548,118.457,118.516,3470200010.0
2006-02-02 15:45:00,118.521,118.616,118.48,118.568,3773700004.0
2006-02-02 16:00:00,118.572,118.593,118.523,118.524,2685299999.0
2006-02-02 16:15:00,118.518,118.571,118.513,118.567,3576200003.0
2006-02-02 16:30:00,118.57,118.586,118.547,118.562,3279300005.0
2006-02-02 16:45:00,118.565,118.602,118.54,118.575,3588399996.0
2006-02-02 17:00:00,118.576,118.587,118.42,118.441,4065999969.0
2006-02-02 17:15:00,118.433,118.454,118.324,118.332,3632399986.0
2006-02-02 17:30:00,118.338,118.422,118.338,118.385,3316700007.0
2006-02-02 17:45:00,118.372,118.431,118.301,118.426,3678700009.0
2006-02-02 18:00:00,118.411,118.42,118.27,118.34,24139100052.0
2006-02-02 18:15:00,118.35,118.373,118.281,118.31,26878600058.0
2006-02-02 18:30:00,118.235,118.29,118.196,118.268,22967400062.0
2006-02-02 18:45:00,118.275,118.397,118.249,118.255,21120300008.0
2006-02-02 19:00:00,118.253,118.39,118.232,118.345,14606999964.0
2006-02-02 19:15:00,118.35,118.51,118.296,118.308,19405899959.0
2006-02-02 19:30:00,118.301,118.321,118.279,118.31,15734200050.0
2006-02-02 19:45:00,118.308,118.425,118.292,118.408,14612900026.0
2006-02-02 20:00:00,118.402,118.48,118.358,118.447,14809999994.0
2006-02-02 20:15:00,118.445,118.557,118.432,118.46,14662999989.0
2006-02-02 20:30:00,118.45,118.499,118.45,118.472,16628800019.0
2006-02-02 20:45:00,118.477,118.501,118.4,118.43,18251700038.0
2006-02-02 21:00:00,118.46,118.475,118.435,118.467,12529800000.0
2006-02-02 21:15:00,118.47,118.491,118.445,118.457,18338000055.0
2006-02-02 21:30:00,118.457,118.473,118.403,118.425,9618600013.0
2006-02-02 21:45:00,118.426,118.441,118.377,118.427,7188100031.0
2006-02-02 22:00:00,118.435,118.503,118.426,118.455,7049300012.0
2006-02-02 22:15:00,118.462,118.506,118.462,118.481,5290600001.0
2006-02-02 22:30:00,118.486,118.486,118.447,118.47,5903999992.0
2006-02-02 22:45:00,118.472,118.509,118.45,118.477,5162200010.0
2006-02-02 23:00:00,118.473,118.498,118.456,118.48,3232299998.0
2006-02-02 23:15:00,118.479,118.511,118.466,118.502,2968500013.0
2006-02-02 23:30:00,118.503,118.522,118.487,118.503,3696000025.0
2006-02-02 23:45:00,118.51,118.565,118.502,118.555,2939800022.0
2006-02-03 00:00:00,118.558,118.579,118.497,118.497,3672700003.0
2006-02-03 00:15:00,118.516,118.566,118.496,118.497,3202699979.0
2006-02-03 00:30:00,118.496,118.509,118.465,118.498,3124099995.0
2006-02-03 00:45:00,118.51,118.576,118.5,118.569,2966699999.0
2006-02-03 01:00:00,118.563,118.575,118.543,118.55,2719400035.0
2006-02-03 01:15:00,118.555,118.555,118.5,118.525,3219799991.0
2006-02-03 01:30:00,118.514,118.565,118.504,118.53,2984799989.0
2006-02-03 01:45:00,118.533,118.602,118.52,118.52,2797900019.0
2006-02-03 02:00:00,118.521,118.537,118.47,118.495,3624899991.0
2006-02-03 02:15:00,118.504,118.522,118.44,118.488,3696599986.0
2006-02-03 02:30:00,118.492,118.492,118.408,118.41,3463699980.0
2006-02-03 02:45:00,118.404,118.491,118.384,118.479,3318899996.0
2006-02-03 03:00:00,118.475,118.491,118.385,118.426,3479900015.0
2006-02-03 03:15:00,118.426,118.446,118.317,118.349,3377500010.0
2006-02-03 03:30:00,118.355,118.433,118.355,118.432,2959899982.0
2006-02-03 03:45:00,118.428,118.435,118.365,118.365,3161000019.0
2006-02-03 04:00:00,118.377,118.377,118.322,118.361,3422699992.0
2006-02-03 04:15:00,118.366,118.373,118.335,118.361,3369699993.0
2006-02-03 04:30:00,118.362,118.385,118.332,118.339,3497899992.0
2006-02-03 04:45:00,118.345,118.355,118.313,118.328,2957199996.0
2006-02-03 05:00:00,118.33,118.353,118.313,118.35,2950500009.0
2006-02-03 05:15:00,118.342,118.378,118.34,118.355,4232099986.0
2006-02-03 05:30:00,118.353,118.358,118.333,118.348,3697799985.0
2006-02-03 05:45:00,118.355,118.365,118.333,118.356,3404400007.0
2006-02-03 06:00:00,118.349,118.357,118.337,118.355,3107999985.0
2006-02-03 06:15:00,118.363,118.426,118.363,118.426,3067399999.0
2006-02-03 06:30:00,118.43,118.46,118.405,118.41,3059100010.0
2006-02-03 06:45:00,118.405,118.42,118.393,118.414,3424099999.0
2006-02-03 07:00:00,118.4,118.425,118.365,118.422,3171400002.0
2006-02-03 07:15:00,118.427,118.472,118.422,118.452,3170500008.0
2006-02-03 07:30:00,118.45,118.482,118.45,118.472,3355199989.0
2006-02-03 07:45:00,118.47,118.506,118.416,118.431,3295300021.0
2006-02-03 08:00:00,118.423,118.442,118.388,118.397,3160299998.0
2006-02-03 08:15:00,118.405,118.461,118.405,118.447,3351200005.0
2006-02-03 08:30:00,118.445,118.445,118.417,118.427,3147100008.0
2006-02-03 08:45:00,118.428,118.452,118.424,118.44,3109600021.0
2006-02-03 09:00:00,118.446,118.486,118.44,118.483,3090399998.0
2006-02-03 09:15:00,118.487,118.493,118.437,118.44,3660500002.0
2006-02-03 09:30:00,118.444,118.508,118.439,118.489,3183300001.0
2006-02-03 09:45:00,118.493,118.547,118.474,118.482,3527700015.0
2006-02-03 10:00:00,118.476,118.476,118.382,118.4,3790999993.0
2006-02-03 10:15:00,118.396,118.521,118.393,118.52,3078600004.0
2006-02-03 10:30:00,118.521,118.521,118.472,118.503,3527099996.0
2006-02-03 10:45:00,118.505,118.527,118.487,118.518,2813500012.0
2006-02-03 11:00:00,118.523,118.539,118.46,118.475,3268599995.0
2006-02-03 11:15:00,118.47,118.486,118.457,118.464,3391000011.0
2006-02-03 11:30:00,118.468,118.482,118.452,118.465,2674099982.0
2006-02-03 11:45:00,118.473,118.567,118.465,118.56,3469900009.0
2006-02-03 12:00:00,118.559,118.571,118.529,118.536,3611399991.0
2006-02-03 12:15:00,118.543,118.543,118.485,118.509,2745200017.0
2006-02-03 12:30:00,118.507,118.531,118.493,118.493,2478499998.0
2006-02-03 12:45:00,118.503,118.541,118.46,118.494,3733100016.0
2006-02-03 13:00:00,118.498,118.563,118.479,118.555,2766700000.0
2006-02-03 13:15:00,118.555,118.666,118.553,118.664,3173599994.0
2006-02-03 13:30:00,118.664,118.664,118.609,118.636,3550500009.0
2006-02-03 13:45:00,118.633,118.654,118.593,118.594,3523499985.0
2006-02-03 14:00:00,118.603,118.622,118.549,118.585,3454199996.0
2006-02-03 14:15:00,118.593,118.593,118.53,118.537,3890500004.0
2006-02-03 14:30:00,118.53,118.566,118.509,118.55,3222899997.0
2006-02-03 14:45:00,118.555,118.571,118.542,118.55,3382499983.0
2006-02-03 15:00:00,118.544,118.582,118.498,118.582,2998100007.0
2006-02-03 15:15:00,118.577,118.621,118.552,118.586,3604100008.0
2006-02-03 15:30:00,118.6,118.957,118.498,118.824,3357799991.0
2006-02-03 15:45:00,118.825,119.089,118.771,119.039,3785799999.0
2006-02-03 16:00:00,119.035,119.31,118.973,119.295,3806799991.0
2006-02-03 16:15:00,119.303,119.367,119.275,119.356,3372200011.0
2006-02-03 16:30:00,119.357,119.374,119.207,119.22,3616100017.0
2006-02-03 16:45:00,119.23,119.314,119.157,119.282,3100099989.0
2006-02-03 17:00:00,119.276,119.281,119.077,119.164,3591399992.0
2006-02-03 17:15:00,119.168,119.185,118.995,119.115,3534699993.0
2006-02-03 17:30:00,119.113,119.2,119.074,119.134,3550400018.0
2006-02-03 17:45:00,119.144,119.186,119.067,119.118,3888600004.0
2006-02-03 18:00:00,119.119,119.162,118.93,119.04,20355099875.0
2006-02-03 18:15:00,119.06,119.1,118.99,119.0,24995899953.0
2006-02-03 18:30:00,119.054,119.059,118.884,118.887,21652400028.0
2006-02-03 18:45:00,118.885,118.944,118.827,118.933,21156199968.0
2006-02-03 19:00:00,118.935,119.062,118.923,119.044,14053200014.0
2006-02-03 19:15:00,119.046,119.086,118.993,119.0,19236700017.0
2006-02-03 19:30:00,118.997,119.027,118.982,119.024,14935300008.0
2006-02-03 19:45:00,119.024,119.079,119.014,119.073,14087599995.0
2006-02-03 20:00:00,119.075,119.078,118.99,119.065,14640599989.0
2006-02-03 20:15:00,119.069,119.093,118.91,118.92,17485199988.0
2006-02-03 20:30:00,118.93,119.063,118.91,118.974,18363200023.0
2006-02-03 20:45:00,118.978,119.002,118.91,118.99,17642400008.0
2006-02-03 21:00:00,118.96,119.008,118.96,118.99,11972199989.0
2006-02-03 21:15:00,118.99,118.996,118.91,118.918,18862599998.0
2006-02-03 21:30:00,118.92,118.993,118.907,118.98,10295000082.0
2006-02-03 21:45:00,118.983,119.012,118.887,118.95,7125700003.0
2006-02-03 22:00:00,118.954,118.986,118.896,118.902,7515800014.0
2006-02-03 22:15:00,118.905,118.92,118.889,118.905,4705100003.0
2006-02-03 22:30:00,118.907,118.911,118.842,118.865,5770399997.0
2006-02-03 22:45:00,118.87,118.906,118.83,118.835,4913800000.0
2006-02-03 23:00:00,118.835,118.859,118.805,118.835,3015099999.0
2006-02-03 23:15:00,118.835,118.866,118.831,118.846,3415799997.0
2006-02-03 23:30:00,118.849,118.909,118.848,118.892,2739300004.0
2006-02-03 23:45:00,118.904,118.919,118.865,118.885,3060600006.0
2006-02-06 00:00:00,118.775,118.851,118.688,118.7,3080000003.0
2006-02-06 00:15:00,118.705,118.753,118.692,118.753,3292699988.0
2006-02-06 00:30:00,118.757,118.889,118.757,118.867,3606400013.0
2006-02-06 00:45:00,118.873,118.914,118.84,118.845,2681499992.0
2006-02-06 01:00:00,118.842,118.874,118.813,118.815,3016000006.0
2006-02-06 01:15:00,118.812,118.812,118.74,118.761,3488000005.0
2006-02-06 01:30:00,118.752,118.794,118.748,118.789,2979899993.0
2006-02-06 01:45:00,118.796,118.869,118.796,118.858,3281300007.0
2006-02-06 02:00:00,118.858,118.858,118.687,118.716,3823400006.0
2006-02-06 02:15:00,118.707,118.742,118.684,118.708,2805400020.0
2006-02-06 02:30:00,118.712,118.712,118.594,118.664,3746800006.0
2006-02-06 02:45:00,118.66,118.745,118.655,118.701,3358399996.0
2006-02-06 03:00:00,118.695,118.718,118.603,118.704,3948499990.0
2006-02-06 03:15:00,118.717,118.733,118.615,118.631,3197400005.0
2006-02-06 03:30:00,118.626,118.654,118.609,118.635,3628300016.0
2006-02-06 03:45:00,118.633,118.66,118.617,118.645,2993799997.0
2006-02-06 04:00:00,118.647,118.675,118.623,118.647,3199199990.0
2006-02-06 04:15:00,118.645,118.656,118.627,118.645,2962200005.0
2006-02-06 04:30:00,118.642,118.692,118.64,118.656,3250399992.0
2006-02-06 04:45:00,118.66,118.69,118.579,118.579,3534799993.0
2006-02-06 05:00:00,118.574,118.598,118.546,118.587,3322199995.0
2006-02-06 05:15:00,118.579,118.592,118.524,118.553,3559900008.0
2006-02-06 05:30:00,118.559,118.649,118.557,118.646,3790300001.0
2006-02-06 05:45:00,118.657,118.676,118.571,118.596,3624200012.0
2006-02-06 06:00:00,118.591,118.646,118.591,118.61,3434699997.0
2006-02-06 06:15:00,118.608,118.634,118.601,118.628,3403500013.0
2006-02-06 06:30:00,118.63,118.635,118.549,118.558,2943500008.0
2006-02-06 06:45:00,118.555,118.591,118.547,118.571,3304000004.0
2006-02-06 07:00:00,118.573,118.633,118.564,118.621,3051100000.0
2006-02-06 07:15:00,118.625,118.625,118.581,118.612,3019900005.0
2006-02-06 07:30:00,118.614,118.642,118.502,118.511,3148800008.0
2006-02-06 07:45:00,118.51,118.525,118.479,118.485,3570300011.0
2006-02-06 08:00:00,118.487,118.637,118.481,118.626,3814300008.0
2006-02-06 08:15:00,118.628,118.696,118.615,118.663,3818499990.0
2006-02-06 08:30:00,118.665,118.712,118.615,118.638,3322200000.0
2006-02-06 08:45:00,118.64,118.707,118.638,118.658,2890700021.0
2006-02-06 09:00:00,118.66,118.667,118.56,118.616,3875400009.0
2006-02-06 09:15:00,118.616,118.616,118.519,118.601,3220400010.0
2006-02-06 09:30:00,118.597,118.617,118.561,118.606,3863599988.0
2006-02-06 09:45:00,118.611,118.685,118.6,118.68,3362800010.0
2006-02-06 10:00:00,118.674,118.674,118.583,118.628,3342300003.0
2006-02-06 10:15:00,118.623,118.626,118.561,118.561,3673500012.0
2006-02-06 10:30:00,118.565,118.636,118.558,118.605,3568800022.0
2006-02-06 10:45:00,118.612,118.737,118.605,118.726,2806599999.0
2006-02-06 11:00:00,118.736,118.766,118.698,118.723,3814799996.0
2006-02-06 11:15:00,118.715,118.719,118.647,118.65,2841799991.0
2006-02-06 11:30:00,118.649,118.692,118.62,118.638,3115899995.0
2006-02-06 11:45:00,118.646,118.697,118.63,118.68,3123100000.0
2006-02-06 12:00:00,118.685,118.733,118.684,118.713,3737900000.0
2006-02-06 12:15:00,118.718,118.722,118.643,118.645,2982699993.0
2006-02-06 12:30:00,118.642,118.683,118.621,118.621,2962099998.0
2006-02-06 12:45:00,118.637,118.723,118.631,118.723,3686600009.0
2006-02-06 13:00:00,118.72,118.74,118.684,118.722,2993599998.0
2006-02-06 13:15:00,118.72,118.782,118.711,118.776,3500900007.0
2006-02-06 13:30:00,118.776,118.868,118.765,118.86,3753099997.0
2006-02-06 13:45:00,118.857,118.89,118.842,118.859,3294400011.0
2006-02-06 14:00:00,118.857,118.874,118.839,118.846,3005699999.0
2006-02-06 14:15:00,118.847,118.856,118.799,118.842,3661100011.0
2006-02-06 14:30:00,118.837,118.872,118.835,118.845,2755399997.0
2006-02-06 14:45:00,118.844,118.849,118.738,118.738,2793200013.0
2006-02-06 15:00:00,118.727,118.743,118.697,118.742,3077800011.0
2006-02-06 15:15:00,118.74,118.889,118.739,118.848,3671299991.0
2006-02-06 15:30:00,118.858,118.862,118.757,118.768,2957299970.0
2006-02-06 15:45:00,118.773,118.795,118.717,118.787,3340500030.0
2006-02-06 16:00:00,118.789,118.85,118.756,118.761,3024600005.0
2006-02-06 16:15:00,118.761,118.854,118.754,118.848,3638699991.0
2006-02-06 16:30:00,118.84,118.87,118.815,118.84,2924599986.0
2006-02-06 16:45:00,118.833,118.947,118.827,118.938,3493499999.0
2006-02-06 17:00:00,118.929,119.014,118.828,118.848,3750700011.0
2006-02-06 17:15:00,118.838,118.9,118.805,118.817,3397399987.0
2006-02-06 17:30:00,118.817,118.855,118.801,118.835,3391599995.0
2006-02-06 17:45:00,118.831,118.84,118.786,118.792,3344900000.0
2006-02-06 18:00:00,118.789,119.07,118.789,119.07,25510100099.0
2006-02-06 18:15:00,119.06,119.07,118.805,119.01,26664499991.0
2006-02-06 18:30:00,118.872,119.03,118.852,118.913,21149899980.0
2006-02-06 18:45:00,118.913,118.94,118.881,118.928,20446899956.0
2006-02-06 19:00:00,118.929,119.068,118.927,119.068,14744899969.0
2006-02-06 19:15:00,119.069,119.09,119.017,119.021,20147899991.0
2006-02-06 19:30:00,119.014,119.026,118.918,118.972,14877700015.0
2006-02-06 19:45:00,118.977,118.993,118.921,118.935,14085899999.0
2006-02-06 20:00:00,118.935,119.057,118.901,119.054,14112500032.0
2006-02-06 20:15:00,119.052,119.089,118.96,118.96,13050099987.0
2006-02-06 20:30:00,119.075,119.087,118.94,119.066,11314300015.0
2006-02-06 20:45:00,119.067,119.09,118.97,119.01,18506300032.0
2006-02-06 21:00:00,119.0,119.056,118.997,119.001,12481599978.0
2006-02-06 21:15:00,119.0,119.015,118.928,118.948,18132899989.0
2006-02-06 21:30:00,118.95,119.002,118.935,118.995,8986400012.0
2006-02-06 21:45:00,118.992,119.013,118.966,119.0,7003799987.0
2006-02-06 22:00:00,119.0,119.035,118.962,119.016,6904000011.0
2006-02-06 22:15:00,119.02,119.03,118.976,118.985,5312699989.0
2006-02-06 22:30:00,118.998,119.033,118.994,119.01,5578399998.0
2006-02-06 22:45:00,119.011,119.014,118.97,118.977,5074600003.0
2006-02-06 23:00:00,118.977,119.025,118.977,119.02,3487799986.0
2006-02-06 23:15:00,119.018,119.041,118.995,119.02,3485400000.0
2006-02-06 23:30:00,119.024,119.029,118.994,119.0,3086499989.0
2006-02-06 23:45:00,119.005,119.015,118.998,119.005,3204300003.0
2006-02-07 00:00:00,119.016,119.093,119.015,119.039,4115299999.0
2006-02-07 00:15:00,119.049,119.053,118.969,118.984,3844999998.0
2006-02-07 00:30:00,118.983,119.006,118.947,118.965,3545400017.0
2006-02-07 00:45:00,118.977,119.021,118.947,118.991,2701199976.0
2006-02-07 01:00:00,118.985,119.108,118.985,119.04,2699100018.0
2006-02-07 01:15:00,119.045,119.047,118.964,119.005,3394099992.0
2006-02-07 01:30:00,118.994,119.049,118.97,119.04,3106699994.0
2006-02-07 01:45:00,119.05,119.106,119.04,119.065,3015299993.0
2006-02-07 02:00:00,119.072,119.106,119.046,119.099,3564800021.0
2006-02-07 02:15:00,119.096,119.112,119.055,119.061,3049100009.0
2006-02-07 02:30:00,119.067,119.089,119.047,119.086,3712400013.0
2006-02-07 02:45:00,119.08,119.094,119.04,119.045,3672699997.0
2006-02-07 03:00:00,119.043,119.08,119.031,119.047,3087099982.0
2006-02-07 03:15:00,119.06,119.135,119.047,119.105,3504499997.0
2006-02-07 03:30:00,119.099,119.156,119.099,119.143,3159900013.0
2006-02-07 03:45:00,119.144,119.144,119.104,119.104,3435600010.0
2006-02-07 04:00:00,119.098,119.112,119.042,119.056,3437300008.0
2006-02-07 04:15:00,119.052,119.075,119.03,119.075,3382700013.0
2006-02-07 04:30:00,119.067,119.071,118.92,118.944,3797300002.0
2006-02-07 04:45:00,118.949,118.968,118.924,118.951,3348700016.0
2006-02-07 05:00:00,118.957,118.967,118.894,118.896,3631300000.0
2006-02-07 05:15:00,118.884,118.903,118.83,118.852,2975699999.0
2006-02-07 05:30:00,118.857,118.895,118.855,118.89,3662199999.0
2006-02-07 05:45:00,118.893,118.944,118.881,118.927,2904500000.0
2006-02-07 06:00:00,118.922,118.932,118.896,118.91,2940700008.0
2006-02-07 06:15:00,118.91,118.947,118.891,118.93,2976600004.0
2006-02-07 06:30:00,118.93,118.954,118.919,118.935,3181900004.0
2006-02-07 06:45:00,118.925,118.96,118.919,118.955,3265600017.0
2006-02-07 07:00:00,118.943,118.956,118.924,118.924,3735100001.0
2006-02-07 07:15:00,118.929,118.936,118.907,118.932,3082700001.0
2006-02-07 07:30:00,118.927,118.939,118.909,118.914,2600400001.0
2006-02-07 07:45:00,118.912,118.94,118.911,118.932,2626000005.0
2006-02-07 08:00:00,118.93,118.976,118.895,118.961,3227399992.0
2006-02-07 08:15:00,118.96,118.977,118.903,118.914,3015599994.0
2006-02-07 08:30:00,118.905,118.918,118.816,118.816,3070399989.0
2006-02-07 08:45:00,118.813,118.889,118.808,118.858,4514699979.0
2006-02-07 09:00:00,118.862,118.893,118.844,118.864,3522899981.0
2006-02-07 09:15:00,118.866,118.881,118.702,118.702,2699000013.0
2006-02-07 09:30:00,118.697,118.709,118.473,118.525,3774800011.0
2006-02-07 09:45:00,118.534,118.534,118.303,118.435,3550700000.0
2006-02-07 10:00:00,118.433,118.449,118.292,118.38,4049500012.0
2006-02-07 10:15:00,118.38,118.391,118.302,118.337,3926200025.0
2006-02-07 10:30:00,118.343,118.389,118.315,118.338,3347399998.0
2006-02-07 10:45:00,118.338,118.352,118.184,118.193,3727100003.0
2006-02-07 11:00:00,118.205,118.205,118.014,118.017,3178499999.0
2006-02-07 11:15:00,118.012,118.045,117.912,117.912,3962500015.0
2006-02-07 11:30:00,117.917,117.927,117.614,117.694,2539799995.0
2006-02-07 11:45:00,117.709,117.864,117.709,117.841,4031200001.0
2006-02-07 12:00:00,117.84,117.86,117.802,117.802,3118100002.0
2006-02-07 12:15:00,117.803,117.868,117.766,117.768,3579399981.0
2006-02-07 12:30:00,117.766,117.847,117.753,117.803,3617500009.0
2006-02-07 12:45:00,117.818,117.92,117.818,117.918,3566199980.0
2006-02-07 13:00:00,117.922,118.029,117.909,118.022,2974899992.0
2006-02-07 13:15:00,118.02,118.065,117.997,118.026,3256900003.0
2006-02-07 13:30:00,118.023,118.024,117.92,117.964,3646100007.0
2006-02-07 13:45:00,117.957,118.009,117.889,118.002,3487099974.0
2006-02-07 14:00:00,118.003,118.008,117.957,117.972,3437600021.0
2006-02-07 14:15:00,117.972,118.033,117.927,117.946,3168799990.0
2006-02-07 14:30:00,117.943,117.975,117.838,117.919,2929499994.0
2006-02-07 14:45:00,117.921,117.966,117.862,117.923,2931199994.0
2006-02-07 15:00:00,117.927,117.942,117.849,117.942,3059899989.0
2006-02-07 15:15:00,117.937,118.039,117.935,117.963,3856900009.0
2006-02-07 15:30:00,117.959,117.987,117.876,117.905,3511800005.0
2006-02-07 15:45:00,117.91,117.91,117.786,117.847,3607500008.0
2006-02-07 16:00:00,117.859,117.914,117.847,117.907,3356499987.0
2006-02-07 16:15:00,117.904,117.913,117.795,117.844,3012700019.0
2006-02-07 16:30:00,117.844,117.856,117.792,117.855,3433100001.0
2006-02-07 16:45:00,117.855,117.899,117.821,117.867,3695799998.0
2006-02-07 17:00:00,117.869,117.934,117.79,117.929,3606500026.0
2006-02-07 17:15:00,117.905,117.999,117.9,117.991,3378799999.0
2006-02-07 17:30:00,117.996,118.118,117.996,118.037,4077200004.0
2006-02-07 17:45:00,118.038,118.062,117.926,118.018,3373099993.0
2006-02-07 18:00:00,118.002,118.09,117.994,118.09,21275199987.0
2006-02-07 18:15:00,118.08,118.13,117.955,118.08,29275800047.0
2006-02-07 18:30:00,117.977,118.06,117.944,117.992,20463799993.0
2006-02-07 18:45:00,117.995,118.063,117.991,118.002,21040799996.0
2006-02-07 19:00:00,118.006,118.082,117.996,118.082,14769999964.0
2006-02-07 19:15:00,118.088,118.121,118.025,118.073,17316600044.0
2006-02-07 19:30:00,118.063,118.122,117.993,118.122,14694500003.0
2006-02-07 19:45:00,118.124,118.124,118.055,118.107,13892999977.0
2006-02-07 20:00:00,118.11,118.113,118.007,118.036,13610200014.0
2006-02-07 20:15:00,118.038,118.12,118.032,118.12,16256099994.0
2006-02-07 20:30:00,118.12,118.13,118.057,118.08,16355300026.0
2006-02-07 20:45:00,118.079,118.17,118.042,118.17,19952699982.0
2006-02-07 21:00:00,118.056,118.059,118.021,118.032,13354399990.0
2006-02-07 21:15:00,118.034,118.127,118.02,118.108,18045500001.0
2006-02-07 21:30:00,118.111,118.155,118.08,118.13,8866899990.0
2006-02-07 21:45:00,118.13,118.159,118.115,118.153,7196399990.0
2006-02-07 22:00:00,118.151,118.169,118.128,118.145,6871400006.0
2006-02-07 22:15:00,118.149,118.167,118.124,118.124,5529500001.0
2006-02-07 22:30:00,118.133,118.147,118.08,118.088,5771500033.0
2006-02-07 22:45:00,118.093,118.094,118.047,118.065,4525500008.0
2006-02-07 23:00:00,118.063,118.087,118.056,118.072,3172399999.0
2006-02-07 23:15:00,118.068,118.079,118.024,118.029,2841999999.0
2006-02-07 23:30:00,118.03,118.03,117.958,117.996,3509699996.0
2006-02-07 23:45:00,117.999,117.999,117.853,117.885,3252900020.0
2006-02-08 00:00:00,117.891,117.943,117.741,117.834,4129299997.0
2006-02-08 00:15:00,117.815,117.835,117.757,117.797,3362500000.0
2006-02-08 00:30:00,117.807,117.812,117.759,117.782,4032900002.0
2006-02-08 00:45:00,117.788,117.8,117.731,117.738,2490000013.0
2006-02-08 01:00:00,117.729,117.735,117.566,117.583,3442500006.0
2006-02-08 01:15:00,117.598,117.687,117.593,117.604,3401200013.0
2006-02-08 01:30:00,117.596,117.625,117.555,117.612,3437899992.0
2006-02-08 01:45:00,117.611,117.688,117.563,117.659,3132799998.0
2006-02-08 02:00:00,117.663,117.818,117.663,117.789,3829199994.0
2006-02-08 02:15:00,117.79,117.905,117.787,117.877,3045800013.0
2006-02-08 02:30:00,117.88,117.899,117.841,117.87,3626599990.0
2006-02-08 02:45:00,117.859,118.049,117.852,118.006,3324299996.0
2006-02-08 03:00:00,118.001,118.038,117.964,117.994,3331599978.0
2006-02-08 03:15:00,118.014,118.09,117.969,118.044,3867499980.0
2006-02-08 03:30:00,118.035,118.075,118.024,118.073,3345599999.0
2006-02-08 03:45:00,118.073,118.083,117.958,117.958,3135399997.0
2006-02-08 04:00:00,117.965,117.965,117.894,117.911,3513699993.0
2006-02-08 04:15:00,117.904,117.951,117.892,117.951,3343599997.0
2006-02-08 04:30:00,117.948,118.074,117.948,118.02,3121200012.0
2006-02-08 04:45:00,118.022,118.064,117.989,118.063,2868000004.0
2006-02-08 05:00:00,118.067,118.1,118.055,118.083,2661500005.0
2006-02-08 05:15:00,118.08,118.108,118.043,118.05,3889200009.0
2006-02-08 05:30:00,118.046,118.076,118.018,118.06,4092600006.0
2006-02-08 05:45:00,118.065,118.081,118.028,118.035,3434399980.0
2006-02-08 06:00:00,118.031,118.07,118.002,118.052,3365199981.0
2006-02-08 06:15:00,118.055,118.093,118.024,118.025,3228799983.0
2006-02-08 06:30:00,118.02,118.042,117.95,118.038,3210599990.0
2006-02-08 06:45:00,118.031,118.044,118.02,118.044,3001699999.0
2006-02-08 07:00:00,118.042,118.046,118.025,118.033,3317000000.0
2006-02-08 07:15:00,118.031,118.031,117.927,117.948,3955600006.0
2006-02-08 07:30:00,117.943,118.012,117.911,117.992,3229200008.0
2006-02-08 07:45:00,117.99,118.009,117.955,117.995,3552100007.0
2006-02-08 08:00:00,117.994,118.003,117.944,117.95,3051200012.0
2006-02-08 08:15:00,117.953,117.955,117.815,117.823,3611099993.0
2006-02-08 08:30:00,117.822,117.825,117.742,117.742,3819599980.0
2006-02-08 08:45:00,117.739,117.751,117.635,117.653,3680699987.0
2006-02-08 09:00:00,117.668,117.885,117.668,117.821,3296899999.0
2006-02-08 09:15:00,117.827,117.989,117.812,117.899,3196700019.0
2006-02-08 09:30:00,117.895,117.895,117.778,117.784,3472500013.0
2006-02-08 09:45:00,117.783,117.85,117.773,117.847,3183500002.0
2006-02-08 10:00:00,117.848,117.944,117.813,117.857,3255700005.0
2006-02-08 10:15:00,117.858,117.947,117.806,117.83,3494600022.0
2006-02-08 10:30:00,117.839,117.883,117.807,117.807,3174599999.0
2006-02-08 10:45:00,117.818,117.92,117.818,117.879,2845600006.0
2006-02-08 11:00:00,117.884,117.926,117.864,117.905,3377500020.0
2006-02-08 11:15:00,117.897,118.014,117.889,117.967,3189800013.0
2006-02-08 11:30:00,117.973,118.079,117.973,118.044,2935699996.0
2006-02-08 11:45:00,118.047,118.098,117.986,118.041,3513099990.0
2006-02-08 12:00:00,118.042,118.131,118.04,118.093,3994300026.0
2006-02-08 12:15:00,118.112,118.127,118.064,118.09,3390699970.0
2006-02-08 12:30:00,118.091,118.33,118.083,118.302,3199399982.0
2006-02-08 12:45:00,118.313,118.367,118.237,118.237,3773699998.0
2006-02-08 13:00:00,118.239,118.265,118.202,118.215,2874499998.0
2006-02-08 13:15:00,118.21,118.27,118.199,118.264,3346699997.0
2006-02-08 13:30:00,118.263,118.279,118.228,118.242,3753899987.0
2006-02-08 13:45:00,118.236,118.256,118.216,118.245,3645499992.0
2006-02-08 14:00:00,118.246,118.328,118.235,118.318,3214199987.0
2006-02-08 14:15:00,118.324,118.419,118.316,118.392,3110399997.0
2006-02-08 14:30:00,118.379,118.42,118.334,118.342,3342600010.0
2006-02-08 14:45:00,118.344,118.47,118.342,118.397,3062099988.0
2006-02-08 15:00:00,118.401,118.463,118.346,118.418,3276400012.0
2006-02-08 15:15:00,118.409,118.438,118.296,118.318,3854399985.0
2006-02-08 15:30:00,118.32,118.354,118.255,118.268,3356000020.0
2006-02-08 15:45:00,118.274,118.344,118.218,118.344,3470299983.0
2006-02-08 16:00:00,118.345,118.38,118.289,118.319,3136799995.0
2006-02-08 16:15:00,118.317,118.338,118.294,118.313,2637300003.0
2006-02-08 16:30:00,118.315,118.396,118.299,118.342,3280100019.0
2006-02-08 16:45:00,118.344,118.361,118.325,118.359,3113600002.0
2006-02-08 17:00:00,118.364,118.385,118.323,118.347,3648999988.0
2006-02-08 17:15:00,118.319,118.384,118.295,118.325,3423799992.0
2006-02-08 17:30:00,118.322,118.435,118.309,118.417,3122100004.0
2006-02-08 17:45:00,118.411,118.625,118.411,118.562,3619500023.0
2006-02-08 18:00:00,118.558,118.68,118.558,118.66,23151700073.0
2006-02-08 18:15:00,118.65,118.71,118.598,118.67,24998700063.0
2006-02-08 18:30:00,118.7,118.753,118.63,118.655,22326700076.0
2006-02-08 18:45:00,118.652,118.724,118.6,118.686,21922300080.0
2006-02-08 19:00:00,118.68,118.698,118.57,118.664,14351900017.0
2006-02-08 19:15:00,118.662,118.718,118.6,118.683,19280200034.0
2006-02-08 19:30:00,118.676,118.682,118.62,118.633,14611500026.0
2006-02-08 19:45:00,118.635,118.638,118.555,118.623,14257699987.0
2006-02-08 20:00:00,118.621,118.621,118.572,118.595,15684100031.0
2006-02-08 20:15:00,118.598,118.625,118.59,118.615,14720599974.0
2006-02-08 20:30:00,118.61,118.649,118.59,118.64,15010399997.0
2006-02-08 20:45:00,118.642,118.656,118.59,118.59,17240500042.0
2006-02-08 21:00:00,118.6,118.66,118.59,118.605,13003800017.0
2006-02-08 21:15:00,118.608,118.624,118.584,118.597,18394200049.0
2006-02-08 21:30:00,118.6,118.624,118.591,118.615,9360700006.0
2006-02-08 21:45:00,118.615,118.624,118.583,118.59,8146199997.0
2006-02-08 22:00:00,118.59,118.6,118.52,118.549,6909000053.0
2006-02-08 22:15:00,118.554,118.559,118.502,118.502,5086199988.0
2006-02-08 22:30:00,118.504,118.512,118.449,118.491,5802000001.0
2006-02-08 22:45:00,118.505,118.517,118.477,118.493,5119999994.0
2006-02-08 23:00:00,118.497,118.515,118.468,118.487,3489300010.0
2006-02-08 23:15:00,118.488,118.516,118.464,118.51,3183799994.0
2006-02-08 23:30:00,118.512,118.529,118.487,118.505,3448799990.0
2006-02-08 23:45:00,118.506,118.52,118.481,118.51,3380600007.0
2006-02-09 00:00:00,118.511,118.531,118.426,118.463,3706300003.0
2006-02-09 00:15:00,118.465,118.489,118.442,118.454,3056000005.0
2006-02-09 00:30:00,118.451,118.485,118.435,118.478,3888399981.0
2006-02-09 00:45:00,118.485,118.539,118.477,118.508,3000300007.0
2006-02-09 01:00:00,118.508,118.538,118.483,118.53,3060600018.0
2006-02-09 01:15:00,118.536,118.543,118.453,118.464,3432300008.0
2006-02-09 01:30:00,118.456,118.539,118.456,118.524,3141900004.0
2006-02-09 01:45:00,118.52,118.52,118.449,118.483,3030399998.0
2006-02-09 02:00:00,118.483,118.491,118.436,118.482,3751500017.0
2006-02-09 02:15:00,118.475,118.482,118.435,118.442,3156400014.0
2006-02-09 02:30:00,118.445,118.445,118.375,118.38,3141799993.0
2006-02-09 02:45:00,118.374,118.397,118.335,118.349,3726100019.0
2006-02-09 03:00:00,118.35,118.452,118.292,118.427,3559800000.0
2006-02-09 03:15:00,118.428,118.564,118.415,118.507,3670899981.0
2006-02-09 03:30:00,118.497,118.531,118.465,118.495,3359699974.0
2006-02-09 03:45:00,118.498,118.506,118.462,118.484,3192999990.0
2006-02-09 04:00:00,118.501,118.522,118.485,118.513,3549100005.0
2006-02-09 04:15:00,118.517,118.523,118.488,118.515,3162499996.0
2006-02-09 04:30:00,118.508,118.562,118.498,118.562,2816799987.0
2006-02-09 04:45:00,118.57,118.593,118.552,118.586,3450099997.0
2006-02-09 05:00:00,118.586,118.615,118.573,118.615,2849099994.0
2006-02-09 05:15:00,118.608,118.661,118.522,118.525,3017699987.0
2006-02-09 05:30:00,118.538,118.676,118.537,118.66,3317099989.0
2006-02-09 05:45:00,118.672,118.706,118.651,118.703,3048999998.0
2006-02-09 06:00:00,118.7,118.715,118.598,118.616,3208599991.0
2006-02-09 06:15:00,118.617,118.62,118.512,118.512,3443900010.0
2006-02-09 06:30:00,118.508,118.578,118.471,118.57,3644999975.0
2006-02-09 06:45:00,118.565,118.604,118.564,118.568,3454199993.0
2006-02-09 07:00:00,118.562,118.575,118.517,118.56,3592099994.0
2006-02-09 07:15:00,118.564,118.585,118.531,118.567,3136100012.0
2006-02-09 07:30:00,118.567,118.583,118.518,118.524,3275400007.0
2006-02-09 07:45:00,118.525,118.579,118.525,118.541,3156799998.0
2006-02-09 08:00:00,118.532,118.698,118.519,118.67,4122600027.0
2006-02-09 08:15:00,118.669,118.741,118.639,118.713,3153899996.0
2006-02-09 08:30:00,118.709,118.713,118.634,118.634,3511899990.0
2006-02-09 08:45:00,118.625,118.633,118.568,118.602,3432199989.0
2006-02-09 09:00:00,118.611,118.668,118.593,118.668,3395199987.0
2006-02-09 09:15:00,118.675,118.764,118.603,118.732,3692800004.0
2006-02-09 09:30:00,118.742,118.757,118.603,118.64,3368999995.0
2006-02-09 09:45:00,118.647,118.672,118.617,118.658,3790700006.0
2006-02-09 10:00:00,118.661,118.678,118.609,118.631,3926500004.0
2006-02-09 10:15:00,118.643,118.643,118.583,118.608,3408499999.0
2006-02-09 10:30:00,118.611,118.611,118.507,118.507,2428500002.0
2006-02-09 10:45:00,118.509,118.558,118.458,118.458,3347799997.0
2006-02-09 11:00:00,118.465,118.548,118.458,118.54,3921899983.0
2006-02-09 11:15:00,118.538,118.544,118.51,118.533,2746900006.0
2006-02-09 11:30:00,118.537,118.627,118.511,118.608,3305099984.0
2006-02-09 11:45:00,118.61,118.619,118.568,118.58,3736899991.0
2006-02-09 12:00:00,118.576,118.589,118.458,118.489,3485800017.0
2006-02-09 12:15:00,118.5,118.537,118.406,118.423,4317799990.0
2006-02-09 12:30:00,118.425,118.449,118.377,118.377,2997799999.0
2006-02-09 12:45:00,118.385,118.468,118.381,118.468,4498499989.0
2006-02-09 13:00:00,118.469,118.518,118.451,118.494,3047699996.0
2006-02-09 13:15:00,118.495,118.555,118.449,118.457,2836799987.0
2006-02-09 13:30:00,118.457,118.473,118.382,118.39,3301100001.0
2006-02-09 13:45:00,118.39,118.439,118.322,118.385,3616500017.0
2006-02-09 14:00:00,118.391,118.422,118.366,118.37,3333000006.0
2006-02-09 14:15:00,118.372,118.442,118.364,118.392,3697799991.0
2006-02-09 14:30:00,118.386,118.47,118.383,118.461,2748400006.0
2006-02-09 14:45:00,118.463,118.493,118.445,118.452,3277599977.0
2006-02-09 15:00:00,118.455,118.511,118.453,118.511,3019500015.0
2006-02-09 15:15:00,118.502,118.587,118.483,118.55,3966699997.0
2006-02-09 15:30:00,118.552,118.562,118.411,118.411,3379800015.0
2006-02-09 15:45:00,118.411,118.419,118.367,118.394,3365599998.0
2006-02-09 16:00:00,118.407,118.436,118.37,118.425,3467999988.0
2006-02-09 16:15:00,118.42,118.44,118.417,118.438,3026899998.0
2006-02-09 16:30:00,118.44,118.45,118.377,118.405,3644400007.0
2006-02-09 16:45:00,118.405,118.517,118.373,118.502,3565700016.0
2006-02-09 17:00:00,118.508,118.591,118.462,118.588,3530000008.0
2006-02-09 17:15:00,118.584,118.698,118.555,118.572,3453599991.0
2006-02-09 17:30:00,118.563,118.598,118.54,118.564,3038900000.0
2006-02-09 17:45:00,118.559,118.595,118.542,118.553,3376200020.0
2006-02-09 18:00:00,118.552,118.74,118.491,118.73,24908399961.0
2006-02-09 18:15:00,118.72,118.75,118.494,118.69,28225499997.0
2006-02-09 18:30:00,118.517,118.69,118.482,118.58,23729299943.0
2006-02-09 18:45:00,118.588,118.706,118.588,118.648,20253499958.0
2006-02-09 19:00:00,118.653,118.737,118.648,118.723,13571500019.0
2006-02-09 19:15:00,118.722,118.75,118.671,118.7,16789100027.0
2006-02-09 19:30:00,118.695,118.737,118.674,118.723,15349200010.0
2006-02-09 19:45:00,118.722,118.841,118.72,118.748,13384400004.0
2006-02-09 20:00:00,118.738,118.752,118.667,118.684,15093900020.0
2006-02-09 20:15:00,118.682,118.765,118.682,118.74,17088300064.0
2006-02-09 20:30:00,118.772,118.813,118.74,118.751,14995599954.0
2006-02-09 20:45:00,118.745,118.87,118.693,118.87,18730700048.0
2006-02-09 21:00:00,118.86,118.86,118.715,118.73,13089500009.0
2006-02-09 21:15:00,118.73,118.778,118.714,118.74,18137999977.0
2006-02-09 21:30:00,118.745,118.87,118.739,118.86,9305100018.0
2006-02-09 21:45:00,118.861,118.878,118.822,118.864,7433500014.0
2006-02-09 22:00:00,118.864,118.894,118.807,118.809,6800700005.0
2006-02-09 22:15:00,118.817,118.841,118.81,118.817,4658100026.0
2006-02-09 22:30:00,118.825,118.839,118.787,118.794,6304199935.0
2006-02-09 22:45:00,118.797,118.802,118.713,118.725,4770799996.0
2006-02-09 23:00:00,118.724,118.76,118.724,118.741,3083799986.0
2006-02-09 23:15:00,118.747,118.869,118.747,118.825,3135699993.0
2006-02-09 23:30:00,118.832,118.841,118.788,118.813,3150000005.0
2006-02-09 23:45:00,118.812,118.836,118.805,118.825,4023800009.0
2006-02-10 00:00:00,118.828,118.845,118.778,118.802,3787800019.0
2006-02-10 00:15:00,118.798,118.831,118.753,118.756,3376100004.0
2006-02-10 00:30:00,118.756,118.843,118.747,118.828,3684000007.0
2006-02-10 00:45:00,118.837,118.86,118.815,118.825,2942200008.0
2006-02-10 01:00:00,118.812,118.814,118.71,118.718,3355400018.0
2006-02-10 01:15:00,118.728,118.755,118.726,118.755,2980000004.0
2006-02-10 01:30:00,118.745,118.785,118.738,118.778,3228299992.0
2006-02-10 01:45:00,118.776,118.808,118.739,118.768,3276900007.0
2006-02-10 02:00:00,118.756,118.786,118.632,118.76,3872200013.0
2006-02-10 02:15:00,118.76,118.836,118.76,118.785,3001100003.0
2006-02-10 02:30:00,118.788,118.842,118.775,118.829,3413299997.0
2006-02-10 02:45:00,118.82,118.914,118.815,118.833,3021300011.0
2006-02-10 03:00:00,118.819,118.819,118.694,118.716,3446199983.0
2006-02-10 03:15:00,118.713,118.761,118.665,118.68,3044599991.0
2006-02-10 03:30:00,118.678,118.712,118.6,118.632,3027200006.0
2006-02-10 03:45:00,118.633,118.633,118.506,118.507,3441200010.0
2006-02-10 04:00:00,118.51,118.53,118.425,118.467,3003299998.0
2006-02-10 04:15:00,118.469,118.49,118.451,118.463,3021799979.0
2006-02-10 04:30:00,118.453,118.489,118.403,118.45,2785300005.0
2006-02-10 04:45:00,118.454,118.494,118.427,118.443,3309299977.0
2006-02-10 05:00:00,118.449,118.481,118.445,118.463,3191700008.0
2006-02-10 05:15:00,118.457,118.509,118.456,118.496,3311200021.0
2006-02-10 05:30:00,118.497,118.502,118.432,118.44,3692400015.0
2006-02-10 05:45:00,118.441,118.453,118.375,118.393,3189899975.0
2006-02-10 06:00:00,118.386,118.413,118.321,118.4,3020999996.0
2006-02-10 06:15:00,118.398,118.442,118.393,118.438,3207499980.0
2006-02-10 06:30:00,118.439,118.468,118.427,118.427,2809700001.0
2006-02-10 06:45:00,118.412,118.437,118.386,118.395,2921000000.0
2006-02-10 07:00:00,118.39,118.399,118.291,118.291,3069800030.0
2006-02-10 07:15:00,118.29,118.311,117.984,117.99,3062600013.0
2006-02-10 07:30:00,117.982,117.991,117.832,117.834,3588799992.0
2006-02-10 07:45:00,117.835,118.015,117.832,117.95,3887700025.0
2006-02-10 08:00:00,117.951,117.972,117.888,117.95,2910299985.0
2006-02-10 08:15:00,117.938,117.962,117.801,117.811,3233500021.0
2006-02-10 08:30:00,117.806,117.89,117.767,117.866,3658399983.0
2006-02-10 08:45:00,117.858,117.87,117.783,117.828,3909399970.0
2006-02-10 09:00:00,117.839,117.901,117.825,117.891,3361399997.0
2006-02-10 09:15:00,117.91,117.941,117.674,117.675,3063600017.0
2006-02-10 09:30:00,117.675,117.697,117.539,117.599,3726900012.0
2006-02-10 09:45:00,117.6,117.613,117.513,117.56,3606300020.0
2006-02-10 10:00:00,117.567,117.658,117.536,117.658,3340600006.0
2006-02-10 10:15:00,117.66,117.774,117.64,117.771,3636299992.0
2006-02-10 10:30:00,117.794,117.875,117.793,117.825,2976600009.0
2006-02-10 10:45:00,117.837,117.879,117.745,117.745,3448899979.0
2006-02-10 11:00:00,117.742,117.75,117.673,117.733,3652600006.0
2006-02-10 11:15:00,117.732,117.741,117.61,117.61,3220600009.0
2006-02-10 11:30:00,117.61,117.675,117.595,117.643,2558700007.0
2006-02-10 11:45:00,117.645,117.645,117.363,117.433,3694399995.0
2006-02-10 12:00:00,117.441,117.498,117.382,117.451,3168700005.0
2006-02-10 12:15:00,117.443,117.513,117.439,117.498,3544899999.0
2006-02-10 12:30:00,117.502,117.571,117.478,117.502,3511799993.0
2006-02-10 12:45:00,117.517,117.64,117.511,117.635,3902000022.0
2006-02-10 13:00:00,117.632,117.648,117.504,117.509,3048199988.0
2006-02-10 13:15:00,117.514,117.541,117.438,117.456,3399500007.0
2006-02-10 13:30:00,117.452,117.503,117.436,117.475,3411800013.0
2006-02-10 13:45:00,117.475,117.48,117.45,117.452,3398700002.0
2006-02-10 14:00:00,117.456,117.506,117.436,117.49,3057099995.0
2006-02-10 14:15:00,117.497,117.637,117.497,117.61,3795299998.0
2006-02-10 14:30:00,117.616,117.653,117.537,117.615,2757900012.0
2006-02-10 14:45:00,117.605,117.615,117.512,117.527,2816899999.0
2006-02-10 15:00:00,117.537,117.58,117.53,117.58,2952599994.0
2006-02-10 15:15:00,117.581,117.678,117.581,117.608,3984799997.0
2006-02-10 15:30:00,117.623,117.64,117.322,117.325,3190699998.0
2006-02-10 15:45:00,117.331,117.356,117.012,117.035,3931900016.0
2006-02-10 16:00:00,117.019,117.064,116.887,116.934,2819700024.0
2006-02-10 16:15:00,116.93,117.037,116.924,116.968,3610700012.0
2006-02-10 16:30:00,116.971,117.103,116.939,117.045,3376999992.0
2006-02-10 16:45:00,117.049,117.08,116.973,117.024,3062200006.0
2006-02-10 17:00:00,117.011,117.095,116.982,117.089,3155300018.0
2006-02-10 17:15:00,117.097,117.398,117.086,117.358,3449000012.0
2006-02-10 17:30:00,117.376,117.631,117.368,117.408,3898000010.0
2006-02-10 17:45:00,117.427,117.753,117.427,117.636,3326000004.0
2006-02-10 18:00:00,117.618,117.68,117.57,117.6,28267299972.0
2006-02-10 18:15:00,117.61,117.641,117.45,117.48,26402399924.0
2006-02-10 18:30:00,117.647,117.673,117.44,117.592,22518700015.0
2006-02-10 18:45:00,117.595,117.652,117.47,117.628,19580000014.0
2006-02-10 19:00:00,117.633,117.672,117.52,117.589,14628900018.0
2006-02-10 19:15:00,117.595,117.617,117.473,117.486,18159800027.0
2006-02-10 19:30:00,117.486,117.522,117.448,117.495,14912500054.0
2006-02-10 19:45:00,117.496,117.501,117.451,117.487,13955900039.0
2006-02-10 20:00:00,117.49,117.599,117.489,117.524,14290600004.0
2006-02-10 20:15:00,117.521,117.86,117.502,117.84,16918999984.0
2006-02-10 20:30:00,117.85,117.86,117.563,117.718,16338200018.0
2006-02-10 20:45:00,117.72,117.95,117.72,117.93,19562299999.0
2006-02-10 21:00:00,117.844,117.95,117.837,117.847,14171200021.0
2006-02-10 21:15:00,117.848,117.866,117.833,117.834,16478499982.0
2006-02-10 21:30:00,117.837,117.898,117.829,117.858,9068999980.0
2006-02-10 21:45:00,117.86,118.007,117.855,117.931,7345100006.0
2006-02-10 22:00:00,117.926,117.931,117.861,117.878,7440800008.0
2006-02-10 22:15:00,117.88,117.899,117.868,117.872,5006999992.0
2006-02-10 22:30:00,117.88,117.904,117.791,117.878,5872899997.0
2006-02-10 22:45:00,117.881,117.904,117.862,117.882,5383900006.0
2006-02-10 23:00:00,117.887,117.91,117.863,117.87,3385299991.0
2006-02-10 23:15:00,117.868,117.885,117.865,117.87,3115299998.0
2006-02-10 23:30:00,117.873,117.9,117.867,117.891,2786799996.0
2006-02-10 23:45:00,117.896,117.9,117.834,117.834,3054499990.0
2006-02-13 00:00:00,117.755,117.791,117.702,117.71,2724500000.0
2006-02-13 00:15:00,117.715,117.715,117.652,117.715,3142500025.0
2006-02-13 00:30:00,117.715,117.75,117.705,117.737,4131599995.0
2006-02-13 00:45:00,117.743,117.805,117.733,117.775,3519400006.0
2006-02-13 01:00:00,117.769,117.808,117.739,117.758,3032099995.0
2006-02-13 01:15:00,117.763,117.799,117.725,117.782,3017499998.0
2006-02-13 01:30:00,117.773,117.788,117.746,117.765,3053699979.0
2006-02-13 01:45:00,117.765,117.777,117.67,117.676,3035999998.0
2006-02-13 02:00:00,117.68,117.767,117.66,117.729,3263700003.0
2006-02-13 02:15:00,117.723,117.723,117.53,117.53,3181099999.0
2006-02-13 02:30:00,117.531,117.607,117.501,117.579,3487200010.0
2006-02-13 02:45:00,117.573,117.682,117.573,117.653,3577699991.0
2006-02-13 03:00:00,117.643,117.786,117.627,117.776,3289400007.0
2006-02-13 03:15:00,117.796,117.887,117.747,117.771,3591099987.0
2006-02-13 03:30:00,117.764,117.774,117.641,117.696,3694000016.0
2006-02-13 03:45:00,117.699,117.73,117.665,117.666,3037899998.0
2006-02-13 04:00:00,117.665,117.703,117.653,117.697,3621300012.0
2006-02-13 04:15:00,117.697,117.758,117.684,117.758,3333999999.0
2006-02-13 04:30:00,117.765,117.782,117.728,117.759,3062900007.0
2006-02-13 04:45:00,117.762,117.846,117.741,117.803,3837400016.0
2006-02-13 05:00:00,117.808,117.83,117.789,117.807,2715400004.0
2006-02-13 05:15:00,117.797,117.825,117.774,117.816,3363200017.0
2006-02-13 05:30:00,117.823,118.009,117.81,117.872,3687599985.0
2006-02-13 05:45:00,117.877,117.929,117.86,117.904,3053800021.0
2006-02-13 06:00:00,117.903,117.926,117.87,117.888,3641700016.0
2006-02-13 06:15:00,117.888,117.89,117.818,117.828,3342199985.0
2006-02-13 06:30:00,117.83,117.858,117.799,117.808,2715599992.0
2006-02-13 06:45:00,117.805,117.876,117.805,117.867,3378399997.0
2006-02-13 07:00:00,117.86,117.865,117.84,117.86,3445600008.0
2006-02-13 07:15:00,117.863,117.875,117.839,117.867,2543700004.0
2006-02-13 07:30:00,117.861,117.94,117.861,117.912,2872600005.0
2006-02-13 07:45:00,117.91,117.943,117.891,117.926,3157599997.0
2006-02-13 08:00:00,117.946,117.986,117.885,117.885,3096100018.0
2006-02-13 08:15:00,117.886,117.89,117.809,117.855,2956100015.0
2006-02-13 08:30:00,117.855,117.915,117.855,117.875,3101000000.0
2006-02-13 08:45:00,117.868,117.876,117.814,117.814,3492099992.0
2006-02-13 09:00:00,117.81,117.827,117.772,117.824,3260799997.0
2006-02-13 09:15:00,117.82,117.832,117.771,117.772,2964800016.0
2006-02-13 09:30:00,117.764,117.833,117.74,117.819,3560700014.0
2006-02-13 09:45:00,117.815,117.84,117.74,117.84,2679500007.0
2006-02-13 10:00:00,117.854,117.945,117.829,117.935,3238600013.0
2006-02-13 10:15:00,117.936,117.943,117.862,117.915,3615300005.0
2006-02-13 10:30:00,117.912,117.912,117.806,117.822,2820400009.0
2006-02-13 10:45:00,117.826,117.907,117.812,117.905,3050399986.0
2006-02-13 11:00:00,117.91,117.984,117.9,117.967,3462399991.0
2006-02-13 11:15:00,117.972,118.226,117.972,118.132,2971099999.0
2006-02-13 11:30:00,118.132,118.2,118.114,118.163,3112400001.0
2006-02-13 11:45:00,118.167,118.173,118.105,118.11,3729200025.0
2006-02-13 12:00:00,118.112,118.233,118.087,118.211,3368400009.0
2006-02-13 12:15:00,118.212,118.212,118.144,118.16,3280900006.0
2006-02-13 12:30:00,118.157,118.184,118.141,118.153,3146800014.0
2006-02-13 12:45:00,118.17,118.224,118.161,118.161,3530299995.0
2006-02-13 13:00:00,118.152,118.23,118.148,118.191,3409200001.0
2006-02-13 13:15:00,118.188,118.192,118.065,118.101,3487400000.0
2006-02-13 13:30:00,118.109,118.16,118.109,118.14,4228100034.0
2006-02-13 13:45:00,118.138,118.2,118.121,118.136,3369400004.0
2006-02-13 14:00:00,118.142,118.183,118.125,118.14,3434799993.0
2006-02-13 14:15:00,118.145,118.173,118.12,118.133,3550199987.0
2006-02-13 14:30:00,118.134,118.146,117.94,117.95,3260900002.0
2006-02-13 14:45:00,117.952,118.005,117.896,118.0,2950800006.0
2006-02-13 15:00:00,118.002,118.056,117.939,118.056,3814399992.0
2006-02-13 15:15:00,118.039,118.052,118.006,118.028,3562599995.0
2006-02-13 15:30:00,118.037,118.16,117.954,117.97,3882800001.0
2006-02-13 15:45:00,117.978,118.035,117.975,118.01,3229600003.0
2006-02-13 16:00:00,118.014,118.125,118.003,118.094,2926999997.0
2006-02-13 16:15:00,118.089,118.116,118.048,118.057,3507800006.0
2006-02-13 16:30:00,118.048,118.061,117.992,118.019,3604399982.0
2006-02-13 16:45:00,118.024,118.027,117.9,117.941,3677900008.0
2006-02-13 17:00:00,117.928,117.93,117.806,117.856,2875399995.0
2006-02-13 17:15:00,117.85,117.89,117.808,117.828,3474000013.0
2006-02-13 17:30:00,117.824,117.824,117.605,117.674,3313000015.0
2006-02-13 17:45:00,117.677,117.795,117.629,117.791,3742599994.0
2006-02-13 18:00:00,117.787,117.795,117.61,117.71,26393700082.0
2006-02-13 18:15:00,117.72,117.797,117.68,117.71,21587199931.0
2006-02-13 18:30:00,117.769,117.794,117.67,117.74,23247400001.0
2006-02-13 18:45:00,117.735,117.735,117.579,117.614,20997399980.0
2006-02-13 19:00:00,117.619,117.74,117.601,117.697,14914300009.0
2006-02-13 19:15:00,117.697,117.722,117.682,117.711,18603200002.0
2006-02-13 19:30:00,117.709,117.725,117.667,117.68,15211499979.0
2006-02-13 19:45:00,117.679,117.714,117.656,117.684,13530700003.0
2006-02-13 20:00:00,117.688,117.744,117.63,117.705,14894900020.0
2006-02-13 20:15:00,117.702,117.725,117.65,117.65,16460699983.0
2006-02-13 20:30:00,117.66,117.757,117.645,117.655,14763099977.0
2006-02-13 20:45:00,117.654,117.67,117.609,117.67,16437799998.0
2006-02-13 21:00:00,117.68,117.68,117.605,117.64,12523399991.0
2006-02-13 21:15:00,117.641,117.668,117.638,117.649,17919100013.0
2006-02-13 21:30:00,117.65,117.708,117.647,117.696,9212300002.0
2006-02-13 21:45:00,117.695,117.701,117.655,117.67,8170400013.0
2006-02-13 22:00:00,117.668,117.682,117.645,117.645,6959199991.0
2006-02-13 22:15:00,117.65,117.668,117.64,117.653,4896400031.0
2006-02-13 22:30:00,117.661,117.712,117.659,117.697,6385300020.0
2006-02-13 22:45:00,117.703,117.712,117.67,117.675,4928000003.0
2006-02-13 23:00:00,117.675,117.712,117.675,117.688,3209799997.0
2006-02-13 23:15:00,117.687,117.73,117.67,117.725,2982999995.0
2006-02-13 23:30:00,117.731,117.766,117.715,117.725,3191499992.0
2006-02-13 23:45:00,117.73,117.765,117.726,117.735,2930899999.0
2006-02-14 00:00:00,117.738,117.781,117.707,117.717,3913999995.0
2006-02-14 00:15:00,117.708,117.754,117.7,117.737,3347999989.0
2006-02-14 00:30:00,117.735,117.77,117.725,117.759,3664500010.0
2006-02-14 00:45:00,117.765,117.765,117.73,117.735,2666100003.0
2006-02-14 01:00:00,117.73,117.752,117.654,117.657,2964800014.0
2006-02-14 01:15:00,117.657,117.657,117.469,117.546,3331900017.0
2006-02-14 01:30:00,117.529,117.541,117.373,117.503,3357699994.0
2006-02-14 01:45:00,117.507,117.567,117.475,117.519,3603100002.0
2006-02-14 02:00:00,117.523,117.577,117.51,117.562,3964600014.0
2006-02-14 02:15:00,117.561,117.561,117.419,117.482,3513400006.0
2006-02-14 02:30:00,117.484,117.523,117.35,117.401,3732400013.0
2006-02-14 02:45:00,117.391,117.549,117.391,117.54,3621900025.0
2006-02-14 03:00:00,117.532,117.541,117.443,117.473,3924400012.0
2006-02-14 03:15:00,117.484,117.492,117.45,117.492,3135599995.0
2006-02-14 03:30:00,117.484,117.492,117.428,117.486,3713299987.0
2006-02-14 03:45:00,117.483,117.499,117.408,117.437,3505399997.0
2006-02-14 04:00:00,117.435,117.461,117.372,117.372,3417200009.0
2006-02-14 04:15:00,117.365,117.44,117.354,117.409,3627699989.0
2006-02-14 04:30:00,117.404,117.436,117.404,117.42,3560999997.0
2006-02-14 04:45:00,117.425,117.479,117.412,117.465,2721100003.0
2006-02-14 05:00:00,117.462,117.47,117.452,117.465,3205399997.0
2006-02-14 05:15:00,117.453,117.489,117.43,117.435,3001700012.0
2006-02-14 05:30:00,117.445,117.454,117.411,117.417,3725000003.0
2006-02-14 05:45:00,117.42,117.453,117.396,117.443,3048199990.0
2006-02-14 06:00:00,117.435,117.437,117.394,117.399,3271300002.0
2006-02-14 06:15:00,117.398,117.434,117.393,117.4,2951300021.0
2006-02-14 06:30:00,117.4,117.48,117.399,117.468,3218000015.0
2006-02-14 06:45:00,117.464,117.485,117.45,117.463,3045800002.0
2006-02-14 07:00:00,117.456,117.467,117.444,117.45,3775299982.0
2006-02-14 07:15:00,117.452,117.452,117.39,117.411,2319700007.0
2006-02-14 07:30:00,117.408,117.413,117.312,117.401,3375400000.0
2006-02-14 07:45:00,117.404,117.413,117.351,117.363,3122400000.0
2006-02-14 08:00:00,117.345,117.39,117.268,117.268,3260099985.0
2006-02-14 08:15:00,117.237,117.25,117.15,117.213,3379100014.0
2006-02-14 08:30:00,117.218,117.235,117.122,117.125,3389800014.0
2006-02-14 08:45:00,117.12,117.199,117.117,117.191,3363499997.0
2006-02-14 09:00:00,117.187,117.237,117.139,117.214,3273199996.0
2006-02-14 09:15:00,117.225,117.231,117.178,117.195,3023000004.0
2006-02-14 09:30:00,117.19,117.221,117.117,117.212,3844499986.0
2006-02-14 09:45:00,117.217,117.293,117.205,117.268,3087500004.0
2006-02-14 10:00:00,117.263,117.31,117.248,117.26,4160399979.0
2006-02-14 10:15:00,117.256,117.262,117.18,117.18,3487499993.0
2006-02-14 10:30:00,117.182,117.26,117.162,117.237,2520299983.0
2006-02-14 10:45:00,117.244,117.258,117.17,117.17,3507100003.0
2006-02-14 11:00:00,117.164,117.243,117.153,117.235,4062300003.0
2006-02-14 11:15:00,117.23,117.289,117.229,117.259,2962100029.0
2006-02-14 11:30:00,117.267,117.369,117.262,117.323,2559800010.0
2006-02-14 11:45:00,117.328,117.437,117.292,117.43,4028700005.0
2006-02-14 12:00:00,117.424,117.424,117.343,117.348,3515800021.0
2006-02-14 12:15:00,117.357,117.406,117.338,117.392,3247500010.0
2006-02-14 12:30:00,117.391,117.439,117.384,117.42,3578200013.0
2006-02-14 12:45:00,117.437,117.454,117.383,117.395,3505400018.0
2006-02-14 13:00:00,117.395,117.41,117.352,117.352,2712799991.0
2006-02-14 13:15:00,117.348,117.351,117.314,117.346,3602699986.0
2006-02-14 13:30:00,117.343,117.371,117.312,117.332,3920400002.0
2006-02-14 13:45:00,117.33,117.353,117.304,117.335,3841600009.0
2006-02-14 14:00:00,117.34,117.371,117.26,117.26,3419099997.0
2006-02-14 14:15:00,117.262,117.269,117.203,117.22,3815999994.0
2006-02-14 14:30:00,117.214,117.24,117.176,117.199,2764600006.0
2006-02-14 14:45:00,117.194,117.257,117.187,117.251,3280500004.0
2006-02-14 15:00:00,117.253,117.288,117.235,117.277,2984800003.0
2006-02-14 15:15:00,117.27,117.334,117.249,117.278,3147799997.0
2006-02-14 15:30:00,117.344,117.703,117.344,117.672,3350399989.0
2006-02-14 15:45:00,117.681,117.689,117.442,117.442,3301800005.0
2006-02-14 16:00:00,117.433,117.477,117.407,117.414,2785299996.0
2006-02-14 16:15:00,117.409,117.505,117.409,117.464,3435700025.0
2006-02-14 16:30:00,117.461,117.472,117.284,117.308,3160200015.0
2006-02-14 16:45:00,117.324,117.355,117.282,117.297,3215699988.0
2006-02-14 17:00:00,117.3,117.442,117.286,117.398,3352299991.0
2006-02-14 17:15:00,117.395,117.443,117.378,117.422,3746399997.0
2006-02-14 17:30:00,117.416,117.416,117.344,117.359,3060199993.0
2006-02-14 17:45:00,117.352,117.473,117.348,117.46,3271200001.0
2006-02-14 18:00:00,117.441,117.442,117.39,117.42,28204499964.0
2006-02-14 18:15:00,117.41,117.46,117.39,117.44,27393699971.0
2006-02-14 18:30:00,117.333,117.45,117.317,117.355,24084599937.0
2006-02-14 18:45:00,117.351,117.408,117.343,117.408,20807900011.0
2006-02-14 19:00:00,117.412,117.43,117.397,117.409,14438200012.0
2006-02-14 19:15:00,117.41,117.54,117.391,117.437,19447500010.0
2006-02-14 19:30:00,117.432,117.461,117.412,117.447,15579300026.0
2006-02-14 19:45:00,117.449,117.618,117.438,117.61,13825600028.0
2006-02-14 20:00:00,117.605,117.605,117.506,117.515,14023699997.0
2006-02-14 20:15:00,117.515,117.55,117.4,117.41,14090500023.0
2006-02-14 20:30:00,117.42,117.536,117.41,117.496,13667799995.0
2006-02-14 20:45:00,117.494,117.499,117.4,117.4,16075099982.0
2006-02-14 21:00:00,117.39,117.455,117.35,117.446,12460600025.0
2006-02-14 21:15:00,117.445,117.461,117.384,117.407,18430100012.0
2006-02-14 21:30:00,117.413,117.452,117.407,117.418,9591199993.0
2006-02-14 21:45:00,117.415,117.426,117.356,117.408,7308700008.0
2006-02-14 22:00:00,117.406,117.406,117.272,117.346,7270400000.0
2006-02-14 22:15:00,117.351,117.379,117.343,117.343,5118900010.0
2006-02-14 22:30:00,117.351,117.365,117.316,117.355,5923400008.0
2006-02-14 22:45:00,117.362,117.387,117.304,117.367,4977299999.0
2006-02-14 23:00:00,117.363,117.425,117.363,117.412,3521900014.0
2006-02-14 23:15:00,117.41,117.442,117.407,117.432,2946499991.0
2006-02-14 23:30:00,117.428,117.433,117.408,117.42,2872100003.0
2006-02-14 23:45:00,117.422,117.422,117.354,117.365,3076000013.0
2006-02-15 00:00:00,117.367,117.383,117.3,117.325,3725800023.0
2006-02-15 00:15:00,117.337,117.362,117.293,117.327,3436500004.0
2006-02-15 00:30:00,117.322,117.43,117.307,117.398,3489199985.0
2006-02-15 00:45:00,117.409,117.421,117.397,117.418,3150899993.0
2006-02-15 01:00:00,117.432,117.555,117.431,117.512,3136999994.0
2006-02-15 01:15:00,117.521,117.59,117.51,117.579,3050999995.0
2006-02-15 01:30:00,117.568,117.658,117.568,117.655,2938800002.0
2006-02-15 01:45:00,117.654,117.666,117.617,117.622,3158099999.0
2006-02-15 02:00:00,117.615,117.615,117.536,117.605,3400500000.0
2006-02-15 02:15:00,117.608,117.608,117.506,117.527,2932599994.0
2006-02-15 02:30:00,117.539,117.627,117.513,117.618,3302100006.0
2006-02-15 02:45:00,117.608,117.686,117.539,117.62,3930100014.0
2006-02-15 03:00:00,117.619,117.624,117.551,117.596,3491200025.0
2006-02-15 03:15:00,117.606,117.65,117.592,117.613,3090699988.0
2006-02-15 03:30:00,117.605,117.615,117.53,117.573,3315900007.0
2006-02-15 03:45:00,117.555,117.629,117.528,117.605,3191299994.0
2006-02-15 04:00:00,117.616,117.63,117.559,117.585,4154199986.0
2006-02-15 04:15:00,117.588,117.634,117.585,117.628,3358600003.0
2006-02-15 04:30:00,117.627,117.675,117.627,117.65,3314300009.0
2006-02-15 04:45:00,117.657,117.682,117.635,117.682,2986600002.0
2006-02-15 05:00:00,117.687,117.709,117.671,117.685,2810800002.0
2006-02-15 05:15:00,117.676,117.714,117.67,117.71,3911799998.0
2006-02-15 05:30:00,117.714,117.751,117.665,117.677,3453799989.0
2006-02-15 05:45:00,117.685,117.685,117.655,117.656,3555999999.0
2006-02-15 06:00:00,117.648,117.663,117.611,117.627,3187999976.0
2006-02-15 06:15:00,117.628,117.678,117.624,117.67,3135700000.0
2006-02-15 06:30:00,117.67,117.68,117.6,117.602,3131300009.0
2006-02-15 06:45:00,117.596,117.618,117.574,117.577,3086800001.0
2006-02-15 07:00:00,117.56,117.58,117.535,117.56,2855999997.0
2006-02-15 07:15:00,117.565,117.6,117.558,117.593,2903299990.0
2006-02-15 07:30:00,117.587,117.595,117.56,117.59,3545399976.0
2006-02-15 07:45:00,117.59,117.601,117.563,117.581,2753500007.0
2006-02-15 08:00:00,117.575,117.671,117.572,117.643,3937800000.0
2006-02-15 08:15:00,117.65,117.682,117.64,117.658,3269899988.0
2006-02-15 08:30:00,117.654,117.661,117.598,117.62,3008599988.0
2006-02-15 08:45:00,117.619,117.67,117.609,117.631,3334700007.0
2006-02-15 09:00:00,117.622,117.622,117.521,117.532,3418599995.0
2006-02-15 09:15:00,117.537,117.59,117.523,117.568,2570299995.0
2006-02-15 09:30:00,117.569,117.628,117.544,117.618,3656899987.0
2006-02-15 09:45:00,117.618,117.649,117.557,117.567,3603300007.0
2006-02-15 10:00:00,117.569,117.602,117.516,117.588,3496999985.0
2006-02-15 10:15:00,117.583,117.607,117.554,117.56,3125299993.0
2006-02-15 10:30:00,117.561,117.573,117.525,117.525,2949099994.0
2006-02-15 10:45:00,117.527,117.539,117.509,117.509,3087899997.0
2006-02-15 11:00:00,117.506,117.556,117.471,117.547,3568700019.0
2006-02-15 11:15:00,117.54,117.584,117.54,117.566,3350099997.0
2006-02-15 11:30:00,117.569,117.596,117.55,117.573,3022300029.0
2006-02-15 11:45:00,117.576,117.625,117.537,117.616,3657100021.0
2006-02-15 12:00:00,117.608,117.616,117.531,117.532,3331799990.0
2006-02-15 12:15:00,117.533,117.538,117.492,117.51,3317200009.0
2006-02-15 12:30:00,117.51,117.606,117.49,117.589,2917900009.0
2006-02-15 12:45:00,117.596,117.61,117.54,117.56,2995600006.0
2006-02-15 13:00:00,117.56,117.565,117.457,117.465,2808200006.0
2006-02-15 13:15:00,117.46,117.542,117.426,117.53,3155500008.0
2006-02-15 13:30:00,117.532,117.554,117.529,117.535,3675999991.0
2006-02-15 13:45:00,117.533,117.579,117.519,117.545,3838400000.0
2006-02-15 14:00:00,117.55,117.577,117.523,117.572,3502099979.0
2006-02-15 14:15:00,117.581,117.584,117.545,117.561,3495100006.0
2006-02-15 14:30:00,117.557,117.594,117.537,117.562,2946999984.0
2006-02-15 14:45:00,117.565,117.579,117.541,117.566,2832499988.0
2006-02-15 15:00:00,117.565,117.57,117.537,117.555,3106200004.0
2006-02-15 15:15:00,117.546,117.571,117.535,117.541,3478800005.0
2006-02-15 15:30:00,117.55,117.556,117.404,117.417,3452500000.0
2006-02-15 15:45:00,117.419,117.531,117.413,117.505,3297700001.0
2006-02-15 16:00:00,117.467,117.492,117.101,117.209,3842800005.0
2006-02-15 16:15:00,117.19,117.291,117.161,117.207,3391000021.0
2006-02-15 16:30:00,117.207,117.247,117.108,117.195,3641000007.0
2006-02-15 16:45:00,117.195,117.207,117.04,117.04,3177200002.0
2006-02-15 17:00:00,117.054,117.226,116.954,116.975,3676599982.0
2006-02-15 17:15:00,116.982,117.09,116.745,117.055,3415899988.0
2006-02-15 17:30:00,117.067,117.539,117.049,117.539,3574600027.0
2006-02-15 17:45:00,117.545,117.587,117.388,117.472,3408000010.0
2006-02-15 18:00:00,117.455,117.99,117.452,117.83,22630900042.0
2006-02-15 18:15:00,117.84,117.88,117.447,117.87,25334399983.0
2006-02-15 18:30:00,117.72,118.01,117.72,117.912,22263900020.0
2006-02-15 18:45:00,117.911,118.093,117.903,117.93,21237899998.0
2006-02-15 19:00:00,117.921,117.989,117.839,117.839,13614400016.0
2006-02-15 19:15:00,117.842,117.97,117.783,117.863,16853799988.0
2006-02-15 19:30:00,117.869,118.012,117.869,117.908,14977600009.0
2006-02-15 19:45:00,117.907,117.99,117.871,117.917,15077800027.0
2006-02-15 20:00:00,117.912,118.04,117.9,117.9,15354800038.0
2006-02-15 20:15:00,117.899,117.999,117.899,117.93,13783500032.0
2006-02-15 20:30:00,117.94,118.052,117.9,118.052,12371300007.0
2006-02-15 20:45:00,118.055,118.058,117.85,117.85,19607199960.0
2006-02-15 21:00:00,118.023,118.04,117.974,118.02,13298599982.0
2006-02-15 21:15:00,118.02,118.025,117.913,117.926,18758899967.0
2006-02-15 21:30:00,117.931,117.951,117.88,117.914,9160999985.0
2006-02-15 21:45:00,117.917,117.95,117.849,117.852,7335899986.0
2006-02-15 22:00:00,117.855,117.895,117.847,117.871,7589699991.0
2006-02-15 22:15:00,117.878,117.912,117.85,117.883,5488700010.0
2006-02-15 22:30:00,117.886,117.906,117.84,117.84,5938000009.0
2006-02-15 22:45:00,117.845,117.879,117.827,117.827,5428100001.0
2006-02-15 23:00:00,117.825,117.854,117.807,117.848,3365600002.0
2006-02-15 23:15:00,117.848,117.858,117.816,117.83,3131599996.0
2006-02-15 23:30:00,117.838,117.872,117.838,117.853,2838000001.0
2006-02-15 23:45:00,117.858,117.866,117.811,117.853,3295099987.0
2006-02-16 00:00:00,117.849,117.863,117.79,117.827,3927800014.0
2006-02-16 00:15:00,117.817,117.862,117.76,117.765,3788200013.0
2006-02-16 00:30:00,117.764,117.836,117.757,117.802,4172100009.0
2006-02-16 00:45:00,117.812,117.827,117.795,117.824,2907100007.0
2006-02-16 01:00:00,117.823,117.833,117.809,117.832,2657599986.0
2006-02-16 01:15:00,117.833,117.85,117.816,117.838,3133100009.0
2006-02-16 01:30:00,117.83,117.895,117.83,117.895,3013399999.0
2006-02-16 01:45:00,117.9,117.967,117.897,117.945,3282100006.0
2006-02-16 02:00:00,117.948,117.952,117.909,117.93,3614799996.0
2006-02-16 02:15:00,117.931,117.985,117.921,117.965,3341200000.0
2006-02-16 02:30:00,117.968,118.021,117.861,117.896,3618799992.0
2006-02-16 02:45:00,117.887,117.957,117.881,117.949,3374999997.0
2006-02-16 03:00:00,117.944,117.944,117.872,117.898,3877199989.0
2006-02-16 03:15:00,117.903,117.917,117.842,117.868,3499399999.0
2006-02-16 03:30:00,117.855,117.874,117.824,117.853,3300100000.0
2006-02-16 03:45:00,117.853,117.858,117.837,117.845,3014699998.0
2006-02-16 04:00:00,117.84,117.854,117.8,117.852,3122700008.0
2006-02-16 04:15:00,117.852,117.852,117.808,117.822,3283899988.0
2006-02-16 04:30:00,117.817,117.865,117.801,117.842,3068200000.0
2006-02-16 04:45:00,117.847,117.882,117.835,117.872,3033699984.0
2006-02-16 05:00:00,117.873,117.904,117.858,117.885,2793200013.0
2006-02-16 05:15:00,117.879,117.951,117.879,117.923,3175199999.0
2006-02-16 05:30:00,117.923,117.929,117.84,117.856,4058099981.0
2006-02-16 05:45:00,117.861,117.89,117.839,117.865,3965700005.0
2006-02-16 06:00:00,117.86,117.92,117.845,117.902,3523200008.0
2006-02-16 06:15:00,117.9,117.9,117.814,117.814,3257500005.0
2006-02-16 06:30:00,117.81,117.823,117.758,117.765,3406800011.0
2006-02-16 06:45:00,117.752,117.778,117.705,117.714,2645200010.0
2006-02-16 07:00:00,117.7,117.715,117.689,117.711,2869900014.0
2006-02-16 07:15:00,117.713,117.745,117.703,117.742,3117500025.0
2006-02-16 07:30:00,117.74,117.759,117.729,117.744,3149200013.0
2006-02-16 07:45:00,117.74,117.77,117.735,117.735,3056100017.0
2006-02-16 08:00:00,117.723,117.731,117.684,117.72,3423499982.0
2006-02-16 08:15:00,117.72,117.731,117.704,117.73,3288799990.0
2006-02-16 08:30:00,117.731,117.777,117.72,117.76,3066200004.0
2006-02-16 08:45:00,117.757,117.811,117.747,117.801,3647399995.0
2006-02-16 09:00:00,117.802,117.802,117.727,117.735,3167300030.0
2006-02-16 09:15:00,117.733,117.763,117.717,117.738,3209700002.0
2006-02-16 09:30:00,117.742,117.791,117.735,117.762,3177200022.0
2006-02-16 09:45:00,117.764,117.772,117.708,117.753,2841499974.0
2006-02-16 10:00:00,117.747,117.779,117.723,117.775,3397100012.0
2006-02-16 10:15:00,117.773,117.823,117.752,117.794,3605299989.0
2006-02-16 10:30:00,117.79,117.895,117.778,117.868,3358500002.0
2006-02-16 10:45:00,117.874,117.889,117.803,117.807,3309500003.0
2006-02-16 11:00:00,117.81,117.852,117.803,117.845,3767800007.0
2006-02-16 11:15:00,117.842,117.87,117.829,117.855,3274200021.0
2006-02-16 11:30:00,117.867,117.887,117.788,117.845,2916199984.0
2006-02-16 11:45:00,117.848,117.922,117.828,117.916,3712299996.0
2006-02-16 12:00:00,117.925,117.972,117.903,117.938,3490100006.0
2006-02-16 12:15:00,117.942,117.96,117.924,117.938,3446399987.0
2006-02-16 12:30:00,117.94,118.027,117.935,118.016,3105800023.0
2006-02-16 12:45:00,118.027,118.027,117.957,118.005,3100100004.0
2006-02-16 13:00:00,118.001,118.05,117.928,118.045,3318899995.0
2006-02-16 13:15:00,118.048,118.071,118.015,118.053,3223900012.0
2006-02-16 13:30:00,118.051,118.057,118.018,118.048,3809600006.0
2006-02-16 13:45:00,118.045,118.045,117.923,117.926,3554300004.0
2006-02-16 14:00:00,117.932,117.991,117.92,117.92,3717700010.0
2006-02-16 14:15:00,117.93,117.976,117.927,117.951,4192899979.0
2006-02-16 14:30:00,117.945,117.964,117.916,117.94,3288900001.0
2006-02-16 14:45:00,117.949,118.047,117.949,118.046,2650300010.0
2006-02-16 15:00:00,118.038,118.142,118.033,118.142,3078999990.0
2006-02-16 15:15:00,118.136,118.238,118.045,118.2,3103200007.0
2006-02-16 15:30:00,118.2,118.24,118.082,118.126,3752300005.0
2006-02-16 15:45:00,118.126,118.147,117.999,118.055,3574499983.0
2006-02-16 16:00:00,118.066,118.084,118.014,118.032,3258499987.0
2006-02-16 16:15:00,118.03,118.118,118.02,118.075,3505200006.0
2006-02-16 16:30:00,118.075,118.092,117.936,117.959,3354900031.0
2006-02-16 16:45:00,117.96,118.03,117.907,117.984,3261200010.0
2006-02-16 17:00:00,117.985,118.06,117.944,118.06,4017199993.0
2006-02-16 17:15:00,118.068,118.106,117.962,117.996,3965299986.0
2006-02-16 17:30:00,117.99,118.052,117.903,117.903,2737399998.0
2006-02-16 17:45:00,117.884,117.996,117.838,117.854,3435699999.0
2006-02-16 18:00:00,117.838,117.94,117.816,117.93,28352400055.0
2006-02-16 18:15:00,117.92,117.96,117.78,117.96,24224899886.0
2006-02-16 18:30:00,117.784,118.05,117.774,117.863,23753300019.0
2006-02-16 18:45:00,117.863,117.916,117.843,117.893,20626000083.0
2006-02-16 19:00:00,117.897,117.98,117.861,117.919,14744200005.0
2006-02-16 19:15:00,117.924,118.03,117.912,117.953,16967799932.0
2006-02-16 19:30:00,117.952,118.065,117.937,118.036,15232800006.0
2006-02-16 19:45:00,118.035,118.038,117.942,117.988,13508899988.0
2006-02-16 20:00:00,117.992,118.018,117.93,117.987,15179500042.0
2006-02-16 20:15:00,117.988,118.056,117.93,117.93,14113500043.0
2006-02-16 20:30:00,117.94,118.056,117.84,117.983,14226999959.0
2006-02-16 20:45:00,117.985,117.993,117.79,117.81,19088300056.0
2006-02-16 21:00:00,117.962,117.997,117.912,117.914,13404900005.0
2006-02-16 21:15:00,117.915,117.945,117.81,117.937,18468900017.0
2006-02-16 21:30:00,117.933,117.933,117.835,117.855,9385199986.0
2006-02-16 21:45:00,117.852,117.854,117.787,117.794,7357800002.0
2006-02-16 22:00:00,117.796,117.823,117.781,117.795,6657999995.0
2006-02-16 22:15:00,117.8,117.801,117.738,117.775,5214100008.0
2006-02-16 22:30:00,117.782,117.8,117.733,117.792,4824200004.0
2006-02-16 22:45:00,117.795,117.795,117.618,117.641,5061200005.0
2006-02-16 23:00:00,117.64,117.702,117.586,117.59,4008399996.0
2006-02-16 23:15:00,117.59,117.603,117.527,117.528,3695700045.0
2006-02-16 23:30:00,117.529,117.581,117.519,117.55,3202199982.0
2006-02-16 23:45:00,117.553,117.582,117.537,117.565,3362999990.0
2006-02-17 00:00:00,117.582,117.635,117.567,117.62,3805799986.0
2006-02-17 00:15:00,117.629,117.635,117.577,117.612,3969999975.0
2006-02-17 00:30:00,117.6,117.658,117.596,117.643,3672099996.0
2006-02-17 00:45:00,117.652,117.652,117.618,117.645,2911500012.0
2006-02-17 01:00:00,117.632,117.667,117.618,117.667,3174400008.0
2006-02-17 01:15:00,117.675,117.675,117.607,117.625,3145099986.0
2006-02-17 01:30:00,117.615,117.627,117.54,117.574,3315800010.0
2006-02-17 01:45:00,117.573,117.573,117.307,117.482,3142300006.0
2006-02-17 02:00:00,117.491,117.661,117.456,117.62,3673100012.0
2006-02-17 02:15:00,117.621,117.647,117.533,117.551,3272400000.0
2006-02-17 02:30:00,117.557,117.63,117.545,117.63,3490699986.0
2006-02-17 02:45:00,117.633,117.877,117.627,117.847,3307800007.0
2006-02-17 03:00:00,117.835,117.987,117.817,117.881,3294100001.0
2006-02-17 03:15:00,117.898,118.052,117.853,118.007,3051300009.0
2006-02-17 03:30:00,118.005,118.138,118.003,118.132,3785100021.0
2006-02-17 03:45:00,118.133,118.184,118.077,118.172,3197599989.0
2006-02-17 04:00:00,118.177,118.244,118.125,118.15,3051200005.0
2006-02-17 04:15:00,118.14,118.197,118.062,118.163,3282600015.0
2006-02-17 04:30:00,118.163,118.24,118.12,118.155,3337100012.0
2006-02-17 04:45:00,118.154,118.19,118.132,118.173,2933299989.0
2006-02-17 05:00:00,118.173,118.202,118.147,118.197,3383700008.0
2006-02-17 05:15:00,118.185,118.235,118.159,118.164,3253700010.0
2006-02-17 05:30:00,118.167,118.243,118.162,118.22,3685300013.0
2006-02-17 05:45:00,118.218,118.218,118.138,118.145,3142099994.0
2006-02-17 06:00:00,118.138,118.145,118.068,118.073,2705300015.0
2006-02-17 06:15:00,118.072,118.098,118.066,118.083,3323700007.0
2006-02-17 06:30:00,118.08,118.144,118.078,118.124,3361099993.0
2006-02-17 06:45:00,118.112,118.13,118.097,118.105,3267499997.0
2006-02-17 07:00:00,118.097,118.125,118.095,118.112,2975300002.0
2006-02-17 07:15:00,118.115,118.135,118.074,118.077,3028099993.0
2006-02-17 07:30:00,118.072,118.09,117.99,118.032,3234100007.0
2006-02-17 07:45:00,118.036,118.072,117.983,117.988,3200200022.0
2006-02-17 08:00:00,117.978,118.193,117.977,118.193,3335199994.0
2006-02-17 08:15:00,118.203,118.224,118.064,118.075,2621800009.0
2006-02-17 08:30:00,118.073,118.143,118.056,118.1,3472200022.0
2006-02-17 08:45:00,118.095,118.095,118.008,118.06,3979300012.0
2006-02-17 09:00:00,118.068,118.105,118.009,118.017,3606000020.0
2006-02-17 09:15:00,118.028,118.033,117.854,117.912,3244399998.0
2006-02-17 09:30:00,117.915,117.929,117.86,117.888,3482100006.0
2006-02-17 09:45:00,117.886,117.908,117.836,117.903,2544100004.0
2006-02-17 10:00:00,117.9,118.012,117.891,117.932,3278100006.0
2006-02-17 10:15:00,117.93,118.039,117.93,118.021,3298199990.0
2006-02-17 10:30:00,118.027,118.058,118.007,118.035,3229300014.0
2006-02-17 10:45:00,118.04,118.233,118.04,118.233,3619000009.0
2006-02-17 11:00:00,118.269,118.421,118.269,118.391,3780600020.0
2006-02-17 11:15:00,118.383,118.415,118.333,118.333,3574100006.0
2006-02-17 11:30:00,118.332,118.339,118.263,118.281,3451900015.0
2006-02-17 11:45:00,118.288,118.288,118.179,118.209,3707999984.0
2006-02-17 12:00:00,118.207,118.253,118.125,118.23,4030700006.0
2006-02-17 12:15:00,118.238,118.296,118.224,118.248,3771100021.0
2006-02-17 12:30:00,118.254,118.348,118.242,118.339,2761999987.0
2006-02-17 12:45:00,118.362,118.385,118.305,118.348,3868700001.0
2006-02-17 13:00:00,118.346,118.429,118.334,118.42,2962000001.0
2006-02-17 13:15:00,118.424,118.569,118.424,118.542,3403700011.0
2006-02-17 13:30:00,118.554,118.709,118.554,118.644,3447999997.0
2006-02-17 13:45:00,118.652,118.705,118.627,118.63,3973999992.0
2006-02-17 14:00:00,118.628,118.71,118.626,118.673,3254800003.0
2006-02-17 14:15:00,118.677,118.718,118.632,118.692,3308399994.0
2006-02-17 14:30:00,118.687,118.701,118.641,118.654,3516400010.0
2006-02-17 14:45:00,118.649,118.842,118.619,118.831,2734400005.0
2006-02-17 15:00:00,118.832,118.837,118.64,118.655,3087799998.0
2006-02-17 15:15:00,118.651,118.722,118.626,118.64,4062599988.0
2006-02-17 15:30:00,118.659,118.727,118.542,118.609,3643900016.0
2006-02-17 15:45:00,118.611,118.621,118.53,118.576,3408600012.0
2006-02-17 16:00:00,118.577,118.602,118.537,118.597,3700700009.0
2006-02-17 16:15:00,118.598,118.665,118.566,118.664,3407100005.0
2006-02-17 16:30:00,118.667,118.688,118.588,118.597,3429900002.0
2006-02-17 16:45:00,118.6,118.6,118.462,118.509,2894000012.0
2006-02-17 17:00:00,118.522,118.544,118.438,118.485,4068800000.0
2006-02-17 17:15:00,118.479,118.505,118.314,118.429,3287300011.0
2006-02-17 17:30:00,118.422,118.44,118.278,118.312,3585699995.0
2006-02-17 17:45:00,118.303,118.455,118.296,118.434,3915100017.0
2006-02-17 18:00:00,118.434,118.448,118.31,118.38,27387700056.0
2006-02-17 18:15:00,118.37,118.48,118.336,118.48,22538500076.0
2006-02-17 18:30:00,118.316,118.52,118.229,118.229,22334400002.0
2006-02-17 18:45:00,118.228,118.453,118.223,118.41,22103899957.0
2006-02-17 19:00:00,118.402,118.411,118.24,118.366,15110100104.0
2006-02-17 19:15:00,118.366,118.468,118.16,118.463,18805099994.0
2006-02-17 19:30:00,118.467,118.523,118.392,118.448,15054499994.0
2006-02-17 19:45:00,118.439,118.439,118.19,118.269,14789499976.0
2006-02-17 20:00:00,118.262,118.274,118.107,118.117,14360300016.0
2006-02-17 20:15:00,118.116,118.25,118.091,118.16,15490800011.0
2006-02-17 20:30:00,118.17,118.33,118.15,118.254,15580200032.0
2006-02-17 20:45:00,118.253,118.265,118.18,118.19,18787200011.0
2006-02-17 21:00:00,118.2,118.221,118.154,118.169,12878300049.0
2006-02-17 21:15:00,118.169,118.188,118.149,118.157,17306999976.0
2006-02-17 21:30:00,118.159,118.172,118.147,118.17,8858999989.0
2006-02-17 21:45:00,118.17,118.206,118.145,118.18,7615500015.0
2006-02-17 22:00:00,118.182,118.196,118.152,118.155,6690899992.0
2006-02-17 22:15:00,118.16,118.186,118.153,118.181,4862199984.0
2006-02-17 22:30:00,118.19,118.205,118.177,118.185,6075199977.0
2006-02-17 22:45:00,118.185,118.185,118.1,118.17,5342700016.0
2006-02-17 23:00:00,118.175,118.21,118.136,118.16,2879300009.0
2006-02-17 23:15:00,118.158,118.168,118.095,118.095,3388999996.0
2006-02-17 23:30:00,118.1,118.1,118.019,118.042,3607099994.0
2006-02-17 23:45:00,118.044,118.053,118.018,118.025,3257599983.0
2006-02-20 00:00:00,118.176,118.234,118.073,118.191,3290699994.0
2006-02-20 00:15:00,118.197,118.31,118.175,118.289,3756100002.0
2006-02-20 00:30:00,118.29,118.317,118.226,118.237,3820699989.0
2006-02-20 00:45:00,118.25,118.286,118.2,118.229,3382599960.0
2006-02-20 01:00:00,118.224,118.259,118.176,118.208,3568599999.0
2006-02-20 01:15:00,118.208,118.223,118.19,118.22,3308700000.0
2006-02-20 01:30:00,118.21,118.23,118.127,118.147,3325799997.0
2006-02-20 01:45:00,118.143,118.152,118.066,118.087,3463900005.0
2006-02-20 02:00:00,118.087,118.118,118.022,118.106,3679900035.0
2006-02-20 02:15:00,118.103,118.145,118.08,118.139,2898000012.0
2006-02-20 02:30:00,118.149,118.231,118.134,118.211,3158400009.0
2006-02-20 02:45:00,118.21,118.223,118.064,118.064,3415399998.0
2006-02-20 03:00:00,118.055,118.084,118.01,118.047,3972200006.0
2006-02-20 03:15:00,118.054,118.06,117.975,118.022,3788000013.0
2006-02-20 03:30:00,118.016,118.049,117.979,118.045,3125000000.0
2006-02-20 03:45:00,118.048,118.142,118.042,118.115,3507199993.0
2006-02-20 04:00:00,118.113,118.125,118.095,118.117,3285300007.0
2006-02-20 04:15:00,118.117,118.123,118.003,118.016,3193299977.0
2006-02-20 04:30:00,117.998,118.049,117.975,117.988,3199499987.0
2006-02-20 04:45:00,117.997,118.024,117.923,117.953,3519799988.0
2006-02-20 05:00:00,117.953,117.983,117.911,117.967,3003200005.0
2006-02-20 05:15:00,117.963,118.033,117.958,118.017,3520600006.0
2006-02-20 05:30:00,118.023,118.09,118.005,118.08,3496999995.0
2006-02-20 05:45:00,118.083,118.107,118.058,118.104,2963500005.0
2006-02-20 06:00:00,118.102,118.113,118.024,118.029,3206900021.0
2006-02-20 06:15:00,118.031,118.083,118.031,118.072,3334000009.0
2006-02-20 06:30:00,118.076,118.13,118.076,118.12,3046000015.0
2006-02-20 06:45:00,118.111,118.111,118.072,118.083,3608199992.0
2006-02-20 07:00:00,118.085,118.23,118.07,118.162,2828000012.0
2006-02-20 07:15:00,118.16,118.163,118.108,118.116,3235300004.0
2006-02-20 07:30:00,118.11,118.114,118.066,118.105,2996200001.0
2006-02-20 07:45:00,118.102,118.213,118.102,118.213,3363000011.0
2006-02-20 08:00:00,118.213,118.251,118.178,118.208,3634600014.0
2006-02-20 08:15:00,118.208,118.213,118.16,118.193,3883800005.0
2006-02-20 08:30:00,118.187,118.23,118.18,118.199,3530200015.0
2006-02-20 08:45:00,118.197,118.202,118.126,118.138,3256499996.0
2006-02-20 09:00:00,118.142,118.181,118.097,118.18,3356500014.0
2006-02-20 09:15:00,118.175,118.175,118.087,118.131,2868399990.0
2006-02-20 09:30:00,118.133,118.142,118.052,118.097,3336100008.0
2006-02-20 09:45:00,118.108,118.171,118.092,118.157,2459299992.0
2006-02-20 10:00:00,118.157,118.16,118.095,118.145,3364799983.0
2006-02-20 10:15:00,118.143,118.163,118.123,118.136,3351800008.0
2006-02-20 10:30:00,118.148,118.226,118.138,118.193,3482700011.0
2006-02-20 10:45:00,118.219,118.28,118.19,118.21,3207699988.0
2006-02-20 11:00:00,118.213,118.221,118.185,118.203,3358900003.0
2006-02-20 11:15:00,118.198,118.227,118.168,118.222,2710800018.0
2006-02-20 11:30:00,118.225,118.225,118.168,118.193,2993500001.0
2006-02-20 11:45:00,118.199,118.221,118.16,118.177,4004199986.0
2006-02-20 12:00:00,118.178,118.192,118.123,118.123,3856100020.0
2006-02-20 12:15:00,118.118,118.192,118.09,118.17,3147200013.0
2006-02-20 12:30:00,118.17,118.176,118.153,118.153,2621800011.0
2006-02-20 12:45:00,118.167,118.188,118.1,118.1,3684699990.0
2006-02-20 13:00:00,118.092,118.144,118.086,118.122,3211399991.0
2006-02-20 13:15:00,118.12,118.164,118.111,118.155,3070900009.0
2006-02-20 13:30:00,118.157,118.177,118.14,118.14,3939699969.0
2006-02-20 13:45:00,118.142,118.166,118.132,118.16,3128699995.0
2006-02-20 14:00:00,118.169,118.237,118.157,118.22,3187299999.0
2006-02-20 14:15:00,118.231,118.235,118.157,118.17,3479699995.0
2006-02-20 14:30:00,118.163,118.169,118.133,118.16,3283299995.0
2006-02-20 14:45:00,118.162,118.191,118.157,118.17,2517300012.0
2006-02-20 15:00:00,118.17,118.241,118.153,118.241,2816099993.0
2006-02-20 15:15:00,118.228,118.243,118.195,118.239,3391000000.0
2006-02-20 15:30:00,118.245,118.262,118.218,118.25,3202299996.0
2006-02-20 15:45:00,118.253,118.263,118.185,118.207,2902599977.0
2006-02-20 16:00:00,118.21,118.239,118.2,118.217,2933300006.0
2006-02-20 16:15:00,118.215,118.23,118.206,118.223,3074399982.0
2006-02-20 16:30:00,118.226,118.253,118.205,118.228,3190600002.0
2006-02-20 16:45:00,118.223,118.248,118.183,118.248,3710199988.0
2006-02-20 17:00:00,118.249,118.268,118.229,118.237,3124699994.0
2006-02-20 17:15:00,118.234,118.255,118.217,118.247,3146399999.0
2006-02-20 17:30:00,118.241,118.241,118.167,118.185,3168600011.0
2006-02-20 17:45:00,118.18,118.238,118.18,118.238,3316199985.0
2006-02-20 18:00:00,118.241,118.25,118.21,118.21,18207000035.0
2006-02-20 18:15:00,118.2,118.23,118.199,118.22,15719600043.0
2006-02-20 18:30:00,118.208,118.25,118.2,118.223,17488599978.0
2006-02-20 18:45:00,118.222,118.258,118.21,118.222,21327700034.0
2006-02-20 19:00:00,118.226,118.231,118.192,118.203,13879700005.0
2006-02-20 19:15:00,118.205,118.234,118.191,118.215,15919699971.0
2006-02-20 19:30:00,118.212,118.226,118.202,118.22,15238400012.0
2006-02-20 19:45:00,118.219,118.23,118.201,118.21,12938900040.0
2006-02-20 20:00:00,118.207,118.211,118.178,118.2,13542199955.0
2006-02-20 20:15:00,118.2,118.218,118.189,118.21,14678799948.0
2006-02-20 20:30:00,118.21,118.238,118.19,118.225,12181299979.0
2006-02-20 20:45:00,118.225,118.243,118.202,118.224,15620599979.0
2006-02-20 21:00:00,118.229,118.229,118.2,118.205,13411699966.0
2006-02-20 21:15:00,118.205,118.217,118.195,118.207,18831100019.0
2006-02-20 21:30:00,118.21,118.22,118.177,118.19,9350799999.0
2006-02-20 21:45:00,118.19,118.21,118.18,118.205,6951099999.0
2006-02-20 22:00:00,118.205,118.22,118.195,118.195,6900500006.0
2006-02-20 22:15:00,118.2,118.225,118.195,118.213,4985300008.0
2006-02-20 22:30:00,118.22,118.225,118.207,118.22,6092800016.0
2006-02-20 22:45:00,118.225,118.227,118.19,118.197,5234099996.0
2006-02-20 23:00:00,118.213,118.215,118.188,118.21,2965499999.0
2006-02-20 23:15:00,118.208,118.235,118.197,118.214,2872899980.0
2006-02-20 23:30:00,118.21,118.218,118.2,118.205,3206700018.0
2006-02-20 23:45:00,118.21,118.243,118.203,118.225,2751600002.0
2006-02-21 00:00:00,118.237,118.275,118.232,118.254,3674699992.0
2006-02-21 00:15:00,118.263,118.287,118.23,118.249,3818000011.0
2006-02-21 00:30:00,118.25,118.25,118.23,118.238,3707100006.0
2006-02-21 00:45:00,118.245,118.298,118.235,118.298,2971199994.0
2006-02-21 01:00:00,118.299,118.324,118.279,118.297,3825000002.0
2006-02-21 01:15:00,118.304,118.335,118.282,118.29,2852499989.0
2006-02-21 01:30:00,118.283,118.329,118.266,118.32,2863800015.0
2006-02-21 01:45:00,118.32,118.368,118.274,118.349,3649400023.0
2006-02-21 02:00:00,118.348,118.385,118.341,118.354,3748499998.0
2006-02-21 02:15:00,118.353,118.403,118.352,118.383,2934399996.0
2006-02-21 02:30:00,118.384,118.463,118.36,118.423,3863300001.0
2006-02-21 02:45:00,118.421,118.461,118.372,118.38,3212399993.0
2006-02-21 03:00:00,118.379,118.414,118.345,118.385,3470499988.0
2006-02-21 03:15:00,118.397,118.473,118.394,118.458,2884700014.0
2006-02-21 03:30:00,118.445,118.482,118.425,118.455,3165099982.0
2006-02-21 03:45:00,118.465,118.531,118.465,118.486,2936300000.0
2006-02-21 04:00:00,118.485,118.494,118.436,118.493,2916799996.0
2006-02-21 04:15:00,118.495,118.564,118.487,118.544,3431599993.0
2006-02-21 04:30:00,118.542,118.577,118.53,118.55,2657400000.0
2006-02-21 04:45:00,118.557,118.602,118.547,118.581,3634900020.0
2006-02-21 05:00:00,118.584,118.595,118.541,118.583,3274900010.0
2006-02-21 05:15:00,118.576,118.582,118.544,118.544,3108499984.0
2006-02-21 05:30:00,118.547,118.564,118.5,118.508,3812299996.0
2006-02-21 05:45:00,118.513,118.532,118.49,118.514,3530399990.0
2006-02-21 06:00:00,118.507,118.525,118.481,118.519,3082600002.0
2006-02-21 06:15:00,118.522,118.529,118.495,118.5,3227599992.0
2006-02-21 06:30:00,118.503,118.566,118.498,118.55,3416000031.0
2006-02-21 06:45:00,118.543,118.554,118.497,118.525,2859000001.0
2006-02-21 07:00:00,118.531,118.547,118.522,118.532,3581999971.0
2006-02-21 07:15:00,118.534,118.558,118.509,118.537,2861000025.0
2006-02-21 07:30:00,118.528,118.558,118.51,118.551,3075599987.0
2006-02-21 07:45:00,118.549,118.55,118.488,118.495,2932200007.0
2006-02-21 08:00:00,118.492,118.5,118.414,118.44,3537000011.0
2006-02-21 08:15:00,118.446,118.537,118.441,118.537,2994499994.0
2006-02-21 08:30:00,118.541,118.552,118.504,118.509,3205799991.0
2006-02-21 08:45:00,118.506,118.529,118.49,118.51,3581500007.0
2006-02-21 09:00:00,118.515,118.627,118.51,118.593,3306199997.0
2006-02-21 09:15:00,118.595,118.6,118.546,118.553,3018600006.0
2006-02-21 09:30:00,118.557,118.582,118.533,118.533,3474100022.0
2006-02-21 09:45:00,118.528,118.567,118.494,118.567,2661799993.0
2006-02-21 10:00:00,118.572,118.67,118.557,118.652,3725599994.0
2006-02-21 10:15:00,118.654,118.691,118.637,118.663,3729699997.0
2006-02-21 10:30:00,118.665,118.75,118.643,118.732,3135600021.0
2006-02-21 10:45:00,118.736,118.737,118.667,118.697,3262599992.0
2006-02-21 11:00:00,118.7,118.72,118.649,118.675,3227299990.0
2006-02-21 11:15:00,118.67,118.713,118.665,118.667,3502800004.0
2006-02-21 11:30:00,118.67,118.715,118.637,118.688,3021200016.0
2006-02-21 11:45:00,118.697,118.738,118.685,118.737,3391499998.0
2006-02-21 12:00:00,118.735,118.764,118.727,118.737,3452799986.0
2006-02-21 12:15:00,118.747,118.768,118.723,118.739,3950800011.0
2006-02-21 12:30:00,118.742,118.747,118.693,118.725,3149499996.0
2006-02-21 12:45:00,118.738,118.757,118.707,118.753,3331200012.0
2006-02-21 13:00:00,118.752,118.76,118.707,118.727,3092600004.0
2006-02-21 13:15:00,118.729,118.763,118.729,118.73,3133200017.0
2006-02-21 13:30:00,118.727,118.878,118.727,118.842,3759499982.0
2006-02-21 13:45:00,118.842,118.926,118.842,118.867,3523700011.0
2006-02-21 14:00:00,118.865,118.933,118.859,118.925,3396400007.0
2006-02-21 14:15:00,118.929,118.929,118.808,118.817,3746499999.0
2006-02-21 14:30:00,118.81,118.823,118.796,118.8,2964000000.0
2006-02-21 14:45:00,118.791,118.829,118.761,118.82,3055200010.0
2006-02-21 15:00:00,118.808,118.952,118.798,118.928,3059999991.0
2006-02-21 15:15:00,118.91,118.931,118.844,118.865,3161400015.0
2006-02-21 15:30:00,118.863,118.948,118.854,118.878,4013399977.0
2006-02-21 15:45:00,118.88,118.88,118.744,118.753,3140799991.0
2006-02-21 16:00:00,118.752,118.79,118.735,118.787,3595199986.0
2006-02-21 16:15:00,118.789,118.865,118.789,118.812,2942100007.0
2006-02-21 16:30:00,118.803,118.863,118.795,118.849,3089199983.0
2006-02-21 16:45:00,118.845,118.924,118.835,118.924,3470700017.0
2006-02-21 17:00:00,118.934,118.984,118.902,118.958,3668100007.0
2006-02-21 17:15:00,118.949,118.961,118.892,118.946,2739799982.0
2006-02-21 17:30:00,118.944,118.977,118.926,118.96,3481699997.0
2006-02-21 17:45:00,118.956,118.958,118.884,118.936,3329500007.0
2006-02-21 18:00:00,118.928,118.946,118.77,118.81,28436499888.0
2006-02-21 18:15:00,118.82,118.91,118.79,118.81,22567100001.0
2006-02-21 18:30:00,118.875,118.905,118.83,118.889,22663500076.0
2006-02-21 18:45:00,118.887,118.892,118.83,118.836,21272500025.0
2006-02-21 19:00:00,118.836,118.841,118.765,118.807,15671100023.0
2006-02-21 19:15:00,118.81,118.85,118.781,118.806,19988599988.0
2006-02-21 19:30:00,118.802,118.875,118.802,118.836,13981700013.0
2006-02-21 19:45:00,118.835,118.848,118.777,118.777,13746000003.0
2006-02-21 20:00:00,118.779,118.808,118.67,118.776,15096000056.0
2006-02-21 20:15:00,118.775,118.842,118.65,118.66,16827000021.0
2006-02-21 20:30:00,118.67,118.889,118.65,118.863,16693500009.0
2006-02-21 20:45:00,118.862,118.869,118.64,118.66,17955100037.0
2006-02-21 21:00:00,118.65,118.76,118.641,118.655,13369600022.0
2006-02-21 21:15:00,118.658,118.693,118.637,118.644,18292899997.0
2006-02-21 21:30:00,118.652,118.68,118.636,118.647,9292300017.0
2006-02-21 21:45:00,118.645,118.674,118.635,118.65,6993600000.0
2006-02-21 22:00:00,118.655,118.715,118.655,118.705,6688900009.0
2006-02-21 22:15:00,118.71,118.737,118.705,118.721,5359599991.0
2006-02-21 22:30:00,118.729,118.791,118.721,118.778,6253700009.0
2006-02-21 22:45:00,118.782,118.782,118.702,118.705,4492900013.0
2006-02-21 23:00:00,118.705,118.74,118.692,118.708,3316999999.0
2006-02-21 23:15:00,118.706,118.711,118.673,118.68,3098999989.0
2006-02-21 23:30:00,118.683,118.685,118.661,118.661,2895100004.0
2006-02-21 23:45:00,118.665,118.685,118.657,118.665,3215000004.0
2006-02-22 00:00:00,118.68,118.757,118.67,118.733,3486899991.0
2006-02-22 00:15:00,118.75,118.765,118.728,118.755,3612100025.0
2006-02-22 00:30:00,118.76,118.813,118.759,118.778,3729700001.0
2006-02-22 00:45:00,118.785,118.796,118.76,118.789,2749100008.0
2006-02-22 01:00:00,118.775,118.842,118.765,118.837,3145900016.0
2006-02-22 01:15:00,118.849,118.858,118.794,118.833,2721200013.0
2006-02-22 01:30:00,118.82,118.835,118.804,118.827,3414800016.0
2006-02-22 01:45:00,118.822,118.832,118.736,118.778,3063100017.0
2006-02-22 02:00:00,118.775,118.814,118.732,118.778,2964699990.0
2006-02-22 02:15:00,118.783,118.845,118.783,118.81,3051900006.0
2006-02-22 02:30:00,118.81,118.81,118.76,118.783,3279300009.0
2006-02-22 02:45:00,118.776,118.776,118.716,118.731,3321699999.0
2006-02-22 03:00:00,118.729,118.794,118.667,118.689,3473599992.0
2006-02-22 03:15:00,118.686,118.692,118.483,118.512,3351100002.0
2006-02-22 03:30:00,118.501,118.526,118.396,118.397,3499899986.0
2006-02-22 03:45:00,118.398,118.463,118.389,118.446,3248199999.0
2006-02-22 04:00:00,118.458,118.492,118.405,118.492,3387800004.0
2006-02-22 04:15:00,118.492,118.51,118.448,118.461,3216200004.0
2006-02-22 04:30:00,118.455,118.466,118.424,118.431,2595400000.0
2006-02-22 04:45:00,118.435,118.448,118.419,118.433,2961800000.0
2006-02-22 05:00:00,118.435,118.443,118.371,118.443,3195700002.0
2006-02-22 05:15:00,118.437,118.509,118.432,118.484,3238799994.0
2006-02-22 05:30:00,118.483,118.512,118.455,118.508,3553800000.0
2006-02-22 05:45:00,118.515,118.559,118.495,118.552,3323100003.0
2006-02-22 06:00:00,118.553,118.6,118.536,118.563,2982899989.0
2006-02-22 06:15:00,118.558,118.576,118.539,118.56,2802399998.0
2006-02-22 06:30:00,118.56,118.651,118.56,118.638,3192399991.0
2006-02-22 06:45:00,118.633,118.653,118.617,118.625,2869900003.0
2006-02-22 07:00:00,118.622,118.642,118.613,118.634,3184200004.0
2006-02-22 07:15:00,118.635,118.652,118.606,118.616,2898800006.0
2006-02-22 07:30:00,118.613,118.635,118.605,118.612,2886799997.0
2006-02-22 07:45:00,118.598,118.629,118.585,118.625,3106100009.0
2006-02-22 08:00:00,118.614,118.628,118.573,118.611,2832599996.0
2006-02-22 08:15:00,118.618,118.631,118.574,118.579,3586200019.0
2006-02-22 08:30:00,118.577,118.597,118.506,118.518,3060900009.0
2006-02-22 08:45:00,118.518,118.565,118.505,118.565,3490300004.0
2006-02-22 09:00:00,118.58,118.61,118.576,118.604,3450399997.0
2006-02-22 09:15:00,118.603,118.627,118.583,118.583,3137400010.0
2006-02-22 09:30:00,118.584,118.635,118.565,118.569,3503099998.0
2006-02-22 09:45:00,118.572,118.582,118.535,118.552,3540500002.0
2006-02-22 10:00:00,118.554,118.62,118.554,118.605,2983299996.0
2006-02-22 10:15:00,118.601,118.601,118.552,118.578,3605800009.0
2006-02-22 10:30:00,118.58,118.628,118.554,118.615,3497100017.0
2006-02-22 10:45:00,118.62,118.813,118.611,118.784,3337600004.0
2006-02-22 11:00:00,118.795,118.848,118.733,118.78,3760100007.0
2006-02-22 11:15:00,118.776,118.844,118.705,118.836,3292300003.0
2006-02-22 11:30:00,118.83,118.83,118.708,118.737,2744100014.0
2006-02-22 11:45:00,118.745,118.812,118.735,118.759,3979400006.0
2006-02-22 12:00:00,118.759,118.772,118.719,118.726,3352299984.0
2006-02-22 12:15:00,118.732,118.861,118.718,118.843,3690499980.0
2006-02-22 12:30:00,118.844,118.886,118.761,118.793,3418499997.0
2006-02-22 12:45:00,118.802,118.833,118.743,118.807,3804600028.0
2006-02-22 13:00:00,118.802,118.81,118.741,118.755,3265399995.0
2006-02-22 13:15:00,118.762,118.802,118.737,118.757,2665100001.0
2006-02-22 13:30:00,118.755,118.774,118.729,118.747,3693599987.0
2006-02-22 13:45:00,118.74,118.78,118.733,118.755,4023800016.0
2006-02-22 14:00:00,118.764,118.827,118.748,118.78,3244100004.0
2006-02-22 14:15:00,118.786,118.793,118.718,118.725,3102100019.0
2006-02-22 14:30:00,118.72,118.745,118.685,118.701,3419500000.0
2006-02-22 14:45:00,118.7,118.715,118.693,118.694,2594700003.0
2006-02-22 15:00:00,118.677,118.677,118.565,118.648,3420100016.0
2006-02-22 15:15:00,118.652,118.671,118.624,118.652,3564600011.0
2006-02-22 15:30:00,118.678,118.691,118.419,118.456,3286200022.0
2006-02-22 15:45:00,118.465,118.465,118.303,118.395,3213600033.0
2006-02-22 16:00:00,118.418,118.506,118.401,118.465,3115400015.0
2006-02-22 16:15:00,118.467,118.573,118.413,118.558,3400600001.0
2006-02-22 16:30:00,118.56,118.621,118.52,118.565,3154999976.0
2006-02-22 16:45:00,118.57,118.614,118.538,118.578,2847500003.0
2006-02-22 17:00:00,118.58,118.638,118.539,118.584,3303599987.0
2006-02-22 17:15:00,118.575,118.607,118.476,118.488,3111700011.0
2006-02-22 17:30:00,118.483,118.584,118.475,118.548,3178800023.0
2006-02-22 17:45:00,118.54,118.596,118.472,118.588,3369799991.0
2006-02-22 18:00:00,118.578,118.586,118.48,118.48,26512199952.0
2006-02-22 18:15:00,118.49,118.563,118.4,118.5,26599299983.0
2006-02-22 18:30:00,118.542,118.555,118.442,118.454,24078300013.0
2006-02-22 18:45:00,118.457,118.542,118.443,118.508,20717300030.0
2006-02-22 19:00:00,118.5,118.542,118.458,118.478,14958999976.0
2006-02-22 19:15:00,118.477,118.61,118.405,118.5,17878699985.0
2006-02-22 19:30:00,118.495,118.531,118.437,118.501,14462800004.0
2006-02-22 19:45:00,118.507,118.551,118.494,118.517,14950500040.0
2006-02-22 20:00:00,118.519,118.61,118.496,118.545,14548700008.0
2006-02-22 20:15:00,118.549,118.63,118.549,118.63,16033900050.0
2006-02-22 20:30:00,118.61,118.655,118.592,118.635,16535600077.0
2006-02-22 20:45:00,118.633,118.642,118.57,118.58,16610700048.0
2006-02-22 21:00:00,118.57,118.624,118.57,118.593,12216099979.0
2006-02-22 21:15:00,118.59,118.628,118.587,118.612,16755400046.0
2006-02-22 21:30:00,118.615,118.624,118.592,118.624,9320200033.0
2006-02-22 21:45:00,118.623,118.623,118.55,118.572,7178099993.0
2006-02-22 22:00:00,118.571,118.581,118.554,118.555,6927400043.0
2006-02-22 22:15:00,118.56,118.565,118.464,118.464,5119599997.0
2006-02-22 22:30:00,118.475,118.522,118.475,118.513,6020699995.0
2006-02-22 22:45:00,118.515,118.522,118.491,118.504,4849699997.0
2006-02-22 23:00:00,118.52,118.543,118.493,118.513,2995899993.0
2006-02-22 23:15:00,118.513,118.526,118.43,118.43,3163100002.0
2006-02-22 23:30:00,118.436,118.475,118.436,118.475,2837700008.0
2006-02-22 23:45:00,118.487,118.525,118.486,118.515,3116200015.0
2006-02-23 00:00:00,118.528,118.549,118.419,118.483,4026900004.0
2006-02-23 00:15:00,118.48,118.504,118.427,118.447,3602300021.0
2006-02-23 00:30:00,118.449,118.468,118.435,118.438,3371599996.0
2006-02-23 00:45:00,118.447,118.448,118.423,118.445,2312899996.0
2006-02-23 01:00:00,118.435,118.437,118.382,118.405,2880399993.0
2006-02-23 01:15:00,118.417,118.423,118.377,118.385,3507400017.0
2006-02-23 01:30:00,118.366,118.366,118.267,118.342,3281700006.0
2006-02-23 01:45:00,118.344,118.378,118.295,118.36,3185599994.0
2006-02-23 02:00:00,118.365,118.443,118.365,118.417,3496300001.0
2006-02-23 02:15:00,118.422,118.473,118.416,118.431,2760199985.0
2006-02-23 02:30:00,118.439,118.453,118.41,118.425,3349400005.0
2006-02-23 02:45:00,118.42,118.432,118.381,118.4,3520200006.0
2006-02-23 03:00:00,118.393,118.395,118.293,118.303,3637299993.0
2006-02-23 03:15:00,118.308,118.338,118.244,118.332,3229399995.0
2006-02-23 03:30:00,118.327,118.338,118.283,118.297,3008000008.0
2006-02-23 03:45:00,118.297,118.367,118.291,118.305,3333900020.0
2006-02-23 04:00:00,118.301,118.354,118.292,118.354,3138300006.0
2006-02-23 04:15:00,118.35,118.351,118.313,118.325,2949699986.0
2006-02-23 04:30:00,118.32,118.328,118.301,118.311,2808199987.0
2006-02-23 04:45:00,118.315,118.335,118.3,118.323,2633099985.0
2006-02-23 05:00:00,118.323,118.345,118.314,118.327,2891500002.0
2006-02-23 05:15:00,118.32,118.328,118.169,118.169,3975300006.0
2006-02-23 05:30:00,118.155,118.21,118.109,118.138,3956300015.0
2006-02-23 05:45:00,118.148,118.201,118.147,118.167,3197500005.0
2006-02-23 06:00:00,118.155,118.184,118.095,118.103,2881499990.0
2006-02-23 06:15:00,118.102,118.119,117.977,118.002,3660099988.0
2006-02-23 06:30:00,117.977,117.977,117.691,117.706,3219700004.0
2006-02-23 06:45:00,117.708,117.791,117.645,117.709,2953499985.0
2006-02-23 07:00:00,117.695,117.706,117.589,117.702,3357700021.0
2006-02-23 07:15:00,117.7,117.7,117.564,117.661,3492300003.0
2006-02-23 07:30:00,117.659,117.756,117.655,117.726,3305600007.0
2006-02-23 07:45:00,117.725,117.74,117.563,117.618,2941500002.0
2006-02-23 08:00:00,117.632,117.638,117.336,117.4,3142600006.0
2006-02-23 08:15:00,117.41,117.454,117.398,117.454,3064599999.0
2006-02-23 08:30:00,117.463,117.498,117.4,117.4,3765900001.0
2006-02-23 08:45:00,117.394,117.553,117.366,117.487,3355200004.0
2006-02-23 09:00:00,117.493,117.55,117.466,117.512,3259000014.0
2006-02-23 09:15:00,117.518,117.534,117.473,117.526,2955100021.0
2006-02-23 09:30:00,117.539,117.638,117.536,117.561,3724999997.0
2006-02-23 09:45:00,117.56,117.639,117.557,117.637,3064999989.0
2006-02-23 10:00:00,117.638,117.642,117.475,117.523,2998400021.0
2006-02-23 10:15:00,117.523,117.574,117.474,117.524,3628299997.0
2006-02-23 10:30:00,117.523,117.528,117.248,117.305,3594999997.0
2006-02-23 10:45:00,117.304,117.444,117.302,117.341,3765799980.0
2006-02-23 11:00:00,117.336,117.347,117.108,117.137,3616000010.0
2006-02-23 11:15:00,117.12,117.244,117.097,117.241,2852599994.0
2006-02-23 11:30:00,117.244,117.244,117.119,117.199,2639300015.0
2006-02-23 11:45:00,117.22,117.222,117.122,117.205,4049800000.0
2006-02-23 12:00:00,117.201,117.255,117.198,117.24,3753599992.0
2006-02-23 12:15:00,117.242,117.242,117.12,117.183,3420300011.0
2006-02-23 12:30:00,117.178,117.204,117.092,117.092,3297200014.0
2006-02-23 12:45:00,117.1,117.1,116.913,116.937,3542299997.0
2006-02-23 13:00:00,116.939,117.121,116.913,117.103,3086600005.0
2006-02-23 13:15:00,117.102,117.109,117.055,117.065,3170599992.0
2006-02-23 13:30:00,117.067,117.074,116.935,116.95,4159999980.0
2006-02-23 13:45:00,116.958,117.07,116.958,117.052,3887300017.0
2006-02-23 14:00:00,117.06,117.111,117.043,117.106,2893000006.0
2006-02-23 14:15:00,117.112,117.112,117.06,117.087,3329899997.0
2006-02-23 14:30:00,117.079,117.109,117.045,117.077,3122700007.0
2006-02-23 14:45:00,117.094,117.138,117.085,117.117,3406200005.0
2006-02-23 15:00:00,117.111,117.112,116.948,116.954,3044600009.0
2006-02-23 15:15:00,116.95,116.953,116.814,116.861,3639099998.0
2006-02-23 15:30:00,116.883,117.015,116.87,116.89,3918000020.0
2006-02-23 15:45:00,116.898,116.95,116.865,116.9,2927600021.0
2006-02-23 16:00:00,116.904,116.922,116.769,116.781,3028300008.0
2006-02-23 16:15:00,116.803,117.04,116.803,117.003,3369399976.0
2006-02-23 16:30:00,117.013,117.135,117.001,117.101,3353000005.0
2006-02-23 16:45:00,117.12,117.349,117.108,117.269,3417200004.0
2006-02-23 17:00:00,117.263,117.366,117.251,117.299,3405500003.0
2006-02-23 17:15:00,117.305,117.361,117.281,117.31,3545200000.0
2006-02-23 17:30:00,117.305,117.385,117.272,117.31,3171600009.0
2006-02-23 17:45:00,117.301,117.307,117.097,117.111,3577400031.0
2006-02-23 18:00:00,117.11,117.143,116.84,116.9,22513599942.0
2006-02-23 18:15:00,116.91,117.06,116.84,116.87,29988100153.0
2006-02-23 18:30:00,116.988,117.038,116.86,117.013,21567400048.0
2006-02-23 18:45:00,117.011,117.043,116.984,116.995,21407200030.0
2006-02-23 19:00:00,116.991,117.04,116.853,116.892,13747399966.0
2006-02-23 19:15:00,116.898,117.08,116.83,116.878,17535700075.0
2006-02-23 19:30:00,116.868,116.925,116.841,116.917,15038900019.0
2006-02-23 19:45:00,116.917,117.103,116.917,117.103,14023999987.0
2006-02-23 20:00:00,117.1,117.1,116.957,116.969,14036699992.0
2006-02-23 20:15:00,116.977,117.074,116.94,116.95,16064700033.0
2006-02-23 20:30:00,116.96,117.043,116.94,117.04,14755100078.0
2006-02-23 20:45:00,117.04,117.14,116.94,117.13,19301200011.0
2006-02-23 21:00:00,116.958,117.078,116.958,117.01,13329300029.0
2006-02-23 21:15:00,117.006,117.008,116.936,116.947,19330900033.0
2006-02-23 21:30:00,116.949,116.982,116.942,116.982,8918399970.0
2006-02-23 21:45:00,116.987,117.139,116.987,117.137,7035899987.0
2006-02-23 22:00:00,117.14,117.15,117.055,117.1,6687000006.0
2006-02-23 22:15:00,117.104,117.157,117.099,117.15,5191100007.0
2006-02-23 22:30:00,117.164,117.195,117.154,117.18,6083600009.0
2006-02-23 22:45:00,117.182,117.214,117.124,117.127,5493299988.0
2006-02-23 23:00:00,117.124,117.155,117.105,117.11,3648200018.0
2006-02-23 23:15:00,117.113,117.139,117.097,117.134,3147800006.0
2006-02-23 23:30:00,117.135,117.135,117.101,117.106,2603899992.0
2006-02-23 23:45:00,117.109,117.117,117.061,117.1,2691700012.0
2006-02-24 00:00:00,117.107,117.161,117.046,117.067,3766799999.0
2006-02-24 00:15:00,117.087,117.089,117.029,117.04,3818899980.0
2006-02-24 00:30:00,117.041,117.05,117.004,117.018,3242700000.0
2006-02-24 00:45:00,117.023,117.048,117.0,117.033,3037600002.0
2006-02-24 01:00:00,117.03,117.1,117.021,117.053,2398599988.0
2006-02-24 01:15:00,117.056,117.14,117.037,117.14,2870600011.0
2006-02-24 01:30:00,117.127,117.137,117.09,117.09,3400699997.0
2006-02-24 01:45:00,117.094,117.108,117.047,117.047,3611500029.0
2006-02-24 02:00:00,117.053,117.072,116.934,116.934,3640800003.0
2006-02-24 02:15:00,116.923,116.923,116.406,116.433,2873600000.0
2006-02-24 02:30:00,116.448,116.64,116.448,116.62,3324899993.0
2006-02-24 02:45:00,116.611,116.697,116.559,116.675,3559300000.0
2006-02-24 03:00:00,116.675,116.718,116.546,116.561,3508400024.0
2006-02-24 03:15:00,116.572,116.621,116.487,116.6,4179000024.0
2006-02-24 03:30:00,116.595,116.632,116.52,116.542,3471199993.0
2006-02-24 03:45:00,116.543,116.577,116.484,116.484,2552599985.0
2006-02-24 04:00:00,116.487,116.619,116.484,116.574,3566199999.0
2006-02-24 04:15:00,116.572,116.685,116.544,116.685,2873599981.0
2006-02-24 04:30:00,116.677,116.683,116.532,116.532,3594499997.0
2006-02-24 04:45:00,116.537,116.588,116.527,116.588,2965900000.0
2006-02-24 05:00:00,116.592,116.619,116.57,116.617,3067100021.0
2006-02-24 05:15:00,116.603,116.709,116.599,116.7,3544399997.0
2006-02-24 05:30:00,116.7,116.707,116.663,116.67,3847800006.0
2006-02-24 05:45:00,116.675,116.707,116.662,116.675,3503799992.0
2006-02-24 06:00:00,116.67,116.682,116.64,116.678,3542799991.0
2006-02-24 06:15:00,116.681,116.713,116.673,116.691,3434500010.0
2006-02-24 06:30:00,116.688,116.698,116.658,116.681,3061199996.0
2006-02-24 06:45:00,116.673,116.71,116.667,116.682,3292400005.0
2006-02-24 07:00:00,116.674,116.679,116.574,116.602,3279000021.0
2006-02-24 07:15:00,116.605,116.605,116.548,116.572,3280499999.0
2006-02-24 07:30:00,116.57,116.588,116.508,116.588,3134199987.0
2006-02-24 07:45:00,116.588,116.62,116.565,116.607,3241800007.0
2006-02-24 08:00:00,116.604,116.72,116.604,116.642,3395299994.0
2006-02-24 08:15:00,116.636,116.659,116.612,116.637,3018299990.0
2006-02-24 08:30:00,116.632,116.666,116.621,116.632,3498400001.0
2006-02-24 08:45:00,116.626,116.665,116.618,116.64,2956100001.0
2006-02-24 09:00:00,116.648,116.655,116.61,116.624,3340700007.0
2006-02-24 09:15:00,116.623,116.623,116.535,116.54,3524900004.0
2006-02-24 09:30:00,116.54,116.594,116.53,116.566,3091400007.0
2006-02-24 09:45:00,116.572,116.66,116.553,116.604,2989399989.0
2006-02-24 10:00:00,116.615,116.844,116.609,116.82,3117899985.0
2006-02-24 10:15:00,116.821,117.086,116.821,116.981,4166799980.0
2006-02-24 10:30:00,116.973,117.045,116.937,116.952,3358800010.0
2006-02-24 10:45:00,116.949,116.949,116.864,116.907,3429100008.0
2006-02-24 11:00:00,116.908,116.908,116.722,116.756,3512300015.0
2006-02-24 11:15:00,116.75,116.83,116.717,116.792,3415200008.0
2006-02-24 11:30:00,116.789,116.789,116.572,116.601,2886199995.0
2006-02-24 11:45:00,116.602,116.667,116.588,116.619,3625700006.0
2006-02-24 12:00:00,116.624,116.648,116.588,116.629,4111800017.0
2006-02-24 12:15:00,116.63,116.732,116.6,116.732,3492100009.0
2006-02-24 12:30:00,116.731,116.798,116.711,116.73,3072500014.0
2006-02-24 12:45:00,116.746,116.838,116.738,116.755,4017400012.0
2006-02-24 13:00:00,116.753,116.78,116.692,116.72,3348900008.0
2006-02-24 13:15:00,116.72,116.804,116.649,116.794,3439100011.0
2006-02-24 13:30:00,116.794,116.842,116.737,116.763,3925899984.0
2006-02-24 13:45:00,116.758,116.785,116.703,116.712,3269300007.0
2006-02-24 14:00:00,116.722,116.769,116.718,116.76,2966800004.0
2006-02-24 14:15:00,116.762,116.912,116.76,116.867,4001799994.0
2006-02-24 14:30:00,116.86,116.937,116.846,116.898,3396600010.0
2006-02-24 14:45:00,116.903,116.911,116.847,116.85,3264499982.0
2006-02-24 15:00:00,116.857,116.916,116.823,116.916,2983400015.0
2006-02-24 15:15:00,116.915,116.98,116.845,116.845,3332799996.0
2006-02-24 15:30:00,116.812,116.83,116.71,116.756,3457100026.0
2006-02-24 15:45:00,116.769,116.848,116.743,116.783,3378099993.0
2006-02-24 16:00:00,116.78,116.793,116.747,116.785,3344600007.0
2006-02-24 16:15:00,116.787,116.852,116.787,116.827,2942499999.0
2006-02-24 16:30:00,116.824,116.824,116.636,116.714,3356799994.0
2006-02-24 16:45:00,116.717,116.717,116.65,116.675,3779100018.0
2006-02-24 17:00:00,116.68,116.866,116.68,116.742,3425400020.0
2006-02-24 17:15:00,116.736,116.87,116.73,116.775,3083100006.0
2006-02-24 17:30:00,116.789,116.867,116.778,116.798,3217900003.0
2006-02-24 17:45:00,116.792,116.87,116.768,116.863,3553099999.0
2006-02-24 18:00:00,116.857,117.06,116.85,117.02,25036399926.0
2006-02-24 18:15:00,117.03,117.06,116.836,117.04,23043699928.0
2006-02-24 18:30:00,116.818,117.05,116.818,116.902,20758099962.0
2006-02-24 18:45:00,116.902,116.92,116.85,116.875,20956199999.0
2006-02-24 19:00:00,116.873,117.058,116.867,117.019,13151600011.0
2006-02-24 19:15:00,117.018,117.054,116.86,117.045,17736300010.0
2006-02-24 19:30:00,117.048,117.058,116.919,116.919,14145899975.0
2006-02-24 19:45:00,116.911,116.941,116.86,116.921,14393900005.0
2006-02-24 20:00:00,116.927,116.935,116.826,116.833,13548000001.0
2006-02-24 20:15:00,116.825,116.95,116.792,116.94,16849100025.0
2006-02-24 20:30:00,116.93,116.95,116.852,116.856,15028600016.0
2006-02-24 20:45:00,116.855,116.886,116.842,116.87,17939700008.0
2006-02-24 21:00:00,116.86,116.97,116.845,116.963,12804899985.0
2006-02-24 21:15:00,116.965,116.98,116.923,116.937,18294199977.0
2006-02-24 21:30:00,116.94,116.973,116.891,116.927,8849799970.0
2006-02-24 21:45:00,116.923,116.924,116.847,116.876,7384800030.0
2006-02-24 22:00:00,116.875,116.88,116.802,116.815,6767399983.0
2006-02-24 22:15:00,116.82,116.884,116.815,116.873,5569699990.0
2006-02-24 22:30:00,116.88,116.887,116.854,116.863,6449900022.0
2006-02-24 22:45:00,116.871,116.882,116.816,116.824,4755999995.0
2006-02-24 23:00:00,116.828,116.878,116.828,116.861,3459999987.0
2006-02-24 23:15:00,116.861,116.861,116.827,116.83,3300799994.0
2006-02-24 23:30:00,116.833,116.841,116.817,116.83,3323300021.0
2006-02-24 23:45:00,116.833,116.86,116.825,116.845,3169900006.0
2006-02-27 00:00:00,116.861,116.928,116.845,116.85,3251000006.0
2006-02-27 00:15:00,116.855,116.877,116.82,116.835,3285599994.0
2006-02-27 00:30:00,116.833,116.903,116.816,116.896,3706399976.0
2006-02-27 00:45:00,116.905,117.035,116.898,117.018,2857799993.0
2006-02-27 01:00:00,117.02,117.093,116.988,117.03,3444399989.0
2006-02-27 01:15:00,117.038,117.109,117.015,117.036,3210000000.0
2006-02-27 01:30:00,117.048,117.108,117.013,117.033,2911199985.0
2006-02-27 01:45:00,117.036,117.094,117.013,117.047,3171499987.0
2006-02-27 02:00:00,117.053,117.064,116.847,116.865,3929400005.0
2006-02-27 02:15:00,116.868,116.868,116.738,116.759,2989000010.0
2006-02-27 02:30:00,116.762,116.821,116.532,116.552,3659400011.0
2006-02-27 02:45:00,116.554,116.647,116.221,116.283,3297799995.0
2006-02-27 03:00:00,116.269,116.368,116.173,116.29,3570900013.0
2006-02-27 03:15:00,116.297,116.31,116.226,116.31,3449600004.0
2006-02-27 03:30:00,116.302,116.319,116.248,116.281,3350800027.0
2006-02-27 03:45:00,116.27,116.281,115.689,115.783,3664599992.0
2006-02-27 04:00:00,115.807,115.951,115.803,115.951,4212000008.0
2006-02-27 04:15:00,115.958,116.018,115.906,116.018,2899299978.0
2006-02-27 04:30:00,116.022,116.062,115.945,115.958,2845700007.0
2006-02-27 04:45:00,115.966,115.999,115.926,115.971,2905000013.0
2006-02-27 05:00:00,115.972,116.035,115.961,116.003,3155200004.0
2006-02-27 05:15:00,116.0,116.017,115.944,115.949,3682200015.0
2006-02-27 05:30:00,115.957,115.963,115.85,115.851,3887099996.0
2006-02-27 05:45:00,115.859,115.886,115.802,115.886,3657399997.0
2006-02-27 06:00:00,115.88,115.969,115.872,115.926,3568600008.0
2006-02-27 06:15:00,115.922,115.939,115.863,115.883,3329999989.0
2006-02-27 06:30:00,115.882,116.05,115.876,115.988,2900400003.0
2006-02-27 06:45:00,115.985,116.059,115.96,116.043,3278000006.0
2006-02-27 07:00:00,116.033,116.155,116.028,116.116,3663799986.0
2006-02-27 07:15:00,116.117,116.117,116.04,116.069,3505600021.0
2006-02-27 07:30:00,116.063,116.127,116.063,116.127,3609500015.0
2006-02-27 07:45:00,116.132,116.213,116.131,116.152,3111099984.0
2006-02-27 08:00:00,116.16,116.165,116.045,116.128,2986800006.0
2006-02-27 08:15:00,116.126,116.18,116.098,116.18,3215199996.0
2006-02-27 08:30:00,116.178,116.19,116.069,116.11,3330899998.0
2006-02-27 08:45:00,116.107,116.231,116.105,116.212,2990400006.0
2006-02-27 09:00:00,116.215,116.223,116.118,116.171,3389199997.0
2006-02-27 09:15:00,116.187,116.203,116.142,116.203,3459600007.0
2006-02-27 09:30:00,116.217,116.252,116.18,116.192,3551799957.0
2006-02-27 09:45:00,116.193,116.233,116.145,116.174,2919799994.0
2006-02-27 10:00:00,116.163,116.249,116.153,116.246,3598999987.0
2006-02-27 10:15:00,116.252,116.277,116.218,116.23,3848900009.0
2006-02-27 10:30:00,116.239,116.254,115.987,116.02,3606200021.0
2006-02-27 10:45:00,116.015,116.076,115.983,116.051,3053100003.0
2006-02-27 11:00:00,116.054,116.115,116.048,116.11,3672400009.0
2006-02-27 11:15:00,116.101,116.187,116.099,116.147,2638599996.0
2006-02-27 11:30:00,116.145,116.145,116.074,116.086,2768799998.0
2006-02-27 11:45:00,116.097,116.154,116.084,116.125,3668700007.0
2006-02-27 12:00:00,116.124,116.145,116.102,116.138,3655799992.0
2006-02-27 12:15:00,116.147,116.157,116.128,116.13,3191800010.0
2006-02-27 12:30:00,116.135,116.168,116.112,116.112,2750099998.0
2006-02-27 12:45:00,116.122,116.14,116.108,116.128,3785000008.0
2006-02-27 13:00:00,116.128,116.217,116.099,116.206,2942199987.0
2006-02-27 13:15:00,116.205,116.222,116.161,116.178,3192000019.0
2006-02-27 13:30:00,116.175,116.189,116.132,116.159,3630300024.0
2006-02-27 13:45:00,116.16,116.199,116.139,116.139,3983399983.0
2006-02-27 14:00:00,116.145,116.235,116.121,116.199,3252400005.0
2006-02-27 14:15:00,116.208,116.231,116.188,116.189,2884800021.0
2006-02-27 14:30:00,116.172,116.239,116.149,116.232,3365600016.0
2006-02-27 14:45:00,116.234,116.238,116.202,116.215,2273599997.0
2006-02-27 15:00:00,116.213,116.258,116.17,116.201,3302499992.0
2006-02-27 15:15:00,116.192,116.192,116.047,116.057,3874000012.0
2006-02-27 15:30:00,116.059,116.121,116.039,116.093,3558200003.0
2006-02-27 15:45:00,116.098,116.138,116.068,116.088,3682900001.0
2006-02-27 16:00:00,116.098,116.167,116.076,116.11,3390399987.0
2006-02-27 16:15:00,116.105,116.13,116.078,116.128,2903400009.0
2006-02-27 16:30:00,116.135,116.142,116.063,116.1,3547500004.0
2006-02-27 16:45:00,116.102,116.141,116.097,116.136,3279099995.0
2006-02-27 17:00:00,116.142,116.246,116.136,116.223,3285499996.0
2006-02-27 17:15:00,116.218,116.218,116.12,116.12,3376500001.0
2006-02-27 17:30:00,116.109,116.144,116.093,116.094,3368900007.0
2006-02-27 17:45:00,116.08,116.1,116.0,116.009,3997600006.0
2006-02-27 18:00:00,116.005,116.077,115.94,116.077,15648800086.0
2006-02-27 18:15:00,116.06,116.06,116.0,116.06,23698000123.0
2006-02-27 18:30:00,115.975,116.13,115.875,115.946,20698500015.0
2006-02-27 18:45:00,115.953,116.12,115.904,115.958,20431500020.0
2006-02-27 19:00:00,115.965,116.045,115.954,116.027,12124399992.0
2006-02-27 19:15:00,116.03,116.1,116.002,116.055,16949900007.0
2006-02-27 19:30:00,116.054,116.143,116.053,116.102,14427500018.0
2006-02-27 19:45:00,116.108,116.154,116.108,116.143,14157699995.0
2006-02-27 20:00:00,116.148,116.18,116.098,116.11,14457699997.0
2006-02-27 20:15:00,116.11,116.21,116.09,116.21,17666600029.0
2006-02-27 20:30:00,116.2,116.2,116.124,116.173,16933300012.0
2006-02-27 20:45:00,116.175,116.201,116.115,116.12,19540000025.0
2006-02-27 21:00:00,116.13,116.189,116.127,116.184,12684900006.0
2006-02-27 21:15:00,116.189,116.225,116.189,116.199,20302600017.0
2006-02-27 21:30:00,116.2,116.205,116.145,116.167,9711500006.0
2006-02-27 21:45:00,116.165,116.182,116.108,116.108,7617600000.0
2006-02-27 22:00:00,116.11,116.164,116.104,116.115,7357699996.0
2006-02-27 22:15:00,116.121,116.194,116.115,116.188,4631600009.0
2006-02-27 22:30:00,116.191,116.2,116.155,116.188,6181699986.0
2006-02-27 22:45:00,116.197,116.249,116.19,116.223,5092499988.0
2006-02-27 23:00:00,116.226,116.263,116.224,116.224,3270599997.0
2006-02-27 23:15:00,116.219,116.23,116.156,116.17,3328999991.0
2006-02-27 23:30:00,116.173,116.207,116.17,116.2,2969600024.0
2006-02-27 23:45:00,116.201,116.201,116.115,116.115,3250500004.0
2006-02-28 00:00:00,116.111,116.137,116.062,116.117,4034999981.0
2006-02-28 00:15:00,116.112,116.179,116.105,116.165,3506500009.0
2006-02-28 00:30:00,116.163,116.167,116.13,116.163,3704800004.0
2006-02-28 00:45:00,116.182,116.213,116.179,116.213,3502900013.0
2006-02-28 01:00:00,116.21,116.263,116.193,116.211,3051500009.0
2006-02-28 01:15:00,116.215,116.22,116.171,116.177,2984400008.0
2006-02-28 01:30:00,116.168,116.222,116.149,116.218,3328500000.0
2006-02-28 01:45:00,116.227,116.23,116.171,116.177,3181000003.0
2006-02-28 02:00:00,116.187,116.268,116.187,116.26,3344999989.0
2006-02-28 02:15:00,116.26,116.309,116.181,116.293,3241600014.0
2006-02-28 02:30:00,116.292,116.36,116.219,116.271,4029499993.0
2006-02-28 02:45:00,116.265,116.295,116.221,116.233,3819500007.0
2006-02-28 03:00:00,116.233,116.238,116.159,116.222,3582400007.0
2006-02-28 03:15:00,116.237,116.245,116.202,116.225,3192500012.0
2006-02-28 03:30:00,116.214,116.236,116.15,116.19,3326399997.0
2006-02-28 03:45:00,116.193,116.28,116.147,116.263,2889200018.0
2006-02-28 04:00:00,116.265,116.385,116.26,116.38,3093199989.0
2006-02-28 04:15:00,116.376,116.455,116.328,116.447,3503400003.0
2006-02-28 04:30:00,116.438,116.443,116.343,116.349,2903800012.0
2006-02-28 04:45:00,116.356,116.401,116.329,116.395,2949899984.0
2006-02-28 05:00:00,116.391,116.395,116.35,116.355,3106799975.0
2006-02-28 05:15:00,116.348,116.352,116.305,116.314,3019400007.0
2006-02-28 05:30:00,116.315,116.438,116.31,116.376,3428500003.0
2006-02-28 05:45:00,116.382,116.429,116.342,116.383,2833000012.0
2006-02-28 06:00:00,116.378,116.464,116.357,116.357,3136999999.0
2006-02-28 06:15:00,116.349,116.371,116.307,116.316,3352700008.0
2006-02-28 06:30:00,116.325,116.351,116.307,116.335,2920200001.0
2006-02-28 06:45:00,116.337,116.407,116.279,116.365,3371500000.0
2006-02-28 07:00:00,116.362,116.374,116.324,116.332,3373799995.0
2006-02-28 07:15:00,116.337,116.366,116.331,116.363,2961399989.0
2006-02-28 07:30:00,116.362,116.384,116.313,116.314,3255300024.0
2006-02-28 07:45:00,116.313,116.315,116.206,116.245,3363700007.0
2006-02-28 08:00:00,116.233,116.233,116.129,116.159,2709599998.0
2006-02-28 08:15:00,116.162,116.209,116.143,116.198,3375900014.0
2006-02-28 08:30:00,116.195,116.237,116.182,116.232,3254299995.0
2006-02-28 08:45:00,116.226,116.239,116.168,116.191,3931400009.0
2006-02-28 09:00:00,116.198,116.248,116.186,116.22,2976800020.0
2006-02-28 09:15:00,116.22,116.273,116.21,116.237,3127799989.0
2006-02-28 09:30:00,116.244,116.327,116.237,116.305,3212200014.0
2006-02-28 09:45:00,116.309,116.371,116.302,116.322,3258300009.0
2006-02-28 10:00:00,116.32,116.332,116.231,116.268,3084499995.0
2006-02-28 10:15:00,116.267,116.289,116.242,116.268,3424699996.0
2006-02-28 10:30:00,116.273,116.273,116.207,116.207,3086700004.0
2006-02-28 10:45:00,116.214,116.271,116.214,116.239,3233499982.0
2006-02-28 11:00:00,116.245,116.276,116.214,116.217,3606300026.0
2006-02-28 11:15:00,116.203,116.223,116.174,116.208,2772600014.0
2006-02-28 11:30:00,116.212,116.218,116.089,116.138,3261000031.0
2006-02-28 11:45:00,116.141,116.186,116.125,116.16,3501599986.0
2006-02-28 12:00:00,116.158,116.199,116.147,116.152,3627900030.0
2006-02-28 12:15:00,116.164,116.229,116.162,116.185,3038900003.0
2006-02-28 12:30:00,116.186,116.188,116.079,116.079,3046399996.0
2006-02-28 12:45:00,116.092,116.132,115.992,116.122,3725200000.0
2006-02-28 13:00:00,116.121,116.258,116.106,116.213,3056100010.0
2006-02-28 13:15:00,116.207,116.323,116.197,116.267,3576500001.0
2006-02-28 13:30:00,116.259,116.315,116.233,116.233,3758899995.0
2006-02-28 13:45:00,116.229,116.314,116.227,116.274,3458299975.0
2006-02-28 14:00:00,116.276,116.315,116.257,116.303,3113300019.0
2006-02-28 14:15:00,116.308,116.361,116.288,116.335,3381199993.0
2006-02-28 14:30:00,116.337,116.353,116.3,116.319,3095399998.0
2006-02-28 14:45:00,116.328,116.413,116.315,116.366,3211899998.0
2006-02-28 15:00:00,116.364,116.378,116.337,116.347,3019599999.0
2006-02-28 15:15:00,116.335,116.343,116.216,116.218,3227300007.0
2006-02-28 15:30:00,116.239,116.281,116.093,116.115,3652799995.0
2006-02-28 15:45:00,116.116,116.186,116.109,116.178,3929600025.0
2006-02-28 16:00:00,116.18,116.201,116.118,116.201,3284299997.0
2006-02-28 16:15:00,116.205,116.208,116.117,116.131,3171399991.0
2006-02-28 16:30:00,116.133,116.172,116.101,116.165,2267100006.0
2006-02-28 16:45:00,116.167,116.175,116.093,116.108,3515299993.0
2006-02-28 17:00:00,116.11,116.11,116.04,116.07,3976599998.0
2006-02-28 17:15:00,116.069,116.091,115.979,115.994,3603300014.0
2006-02-28 17:30:00,115.985,115.993,115.846,115.846,3542799992.0
2006-02-28 17:45:00,115.843,115.89,115.795,115.799,3667000010.0
2006-02-28 18:00:00,115.797,115.916,115.79,115.83,22124599948.0
2006-02-28 18:15:00,115.82,115.88,115.767,115.86,25942300079.0
2006-02-28 18:30:00,115.877,115.928,115.84,115.868,20967200077.0
2006-02-28 18:45:00,115.867,115.913,115.813,115.818,20667999990.0
2006-02-28 19:00:00,115.816,115.844,115.781,115.817,15311899921.0
2006-02-28 19:15:00,115.821,115.877,115.813,115.861,18362100024.0
2006-02-28 19:30:00,115.855,115.867,115.835,115.845,14678299999.0
2006-02-28 19:45:00,115.841,115.841,115.766,115.79,13485000028.0
2006-02-28 20:00:00,115.793,115.859,115.77,115.848,15447300002.0
2006-02-28 20:15:00,115.847,115.885,115.78,115.78,15248599944.0
2006-02-28 20:30:00,115.79,115.881,115.75,115.854,11836300004.0
2006-02-28 20:45:00,115.85,115.853,115.7,115.71,17994600019.0
2006-02-28 21:00:00,115.819,115.844,115.737,115.748,13492000020.0
2006-02-28 21:15:00,115.748,115.796,115.737,115.777,17729200009.0
2006-02-28 21:30:00,115.78,115.785,115.721,115.743,10103600002.0
2006-02-28 21:45:00,115.747,115.785,115.703,115.703,7942699963.0
2006-02-28 22:00:00,115.704,115.759,115.695,115.759,6713200016.0
2006-02-28 22:15:00,115.77,115.776,115.728,115.751,5392600027.0
2006-02-28 22:30:00,115.757,115.759,115.72,115.73,5487200013.0
2006-02-28 22:45:00,115.735,115.749,115.711,115.715,6064500000.0
2006-02-28 23:00:00,115.714,115.746,115.703,115.703,3351600021.0
2006-02-28 23:15:00,115.705,115.773,115.705,115.76,2981199991.0
2006-02-28 23:30:00,115.765,115.794,115.758,115.784,2983200013.0
2006-02-28 23:45:00,115.789,115.789,115.715,115.715,3655000001.0
2006-03-01 00:00:00,115.736,115.81,115.719,115.764,3715300020.0
2006-03-01 00:15:00,115.76,115.785,115.707,115.731,3031299990.0
2006-03-01 00:30:00,115.73,115.734,115.678,115.696,3365800011.0
2006-03-01 00:45:00,115.707,115.768,115.699,115.747,2614400005.0
2006-03-01 01:00:00,115.738,115.854,115.733,115.833,3090700010.0
2006-03-01 01:15:00,115.847,115.882,115.529,115.535,3756800000.0
2006-03-01 01:30:00,115.538,115.701,115.485,115.675,3299899991.0
2006-03-01 01:45:00,115.675,115.89,115.646,115.737,3637700000.0
2006-03-01 02:00:00,115.757,115.868,115.735,115.776,3527900016.0
2006-03-01 02:15:00,115.776,115.818,115.694,115.708,2965300016.0
2006-03-01 02:30:00,115.719,115.843,115.71,115.829,3498799975.0
2006-03-01 02:45:00,115.817,115.885,115.798,115.871,3314000000.0
2006-03-01 03:00:00,115.873,115.971,115.853,115.853,3973299999.0
2006-03-01 03:15:00,115.857,115.923,115.835,115.899,3547300015.0
2006-03-01 03:30:00,115.898,115.91,115.833,115.866,2985800025.0
2006-03-01 03:45:00,115.865,115.868,115.841,115.855,2749200004.0
2006-03-01 04:00:00,115.85,115.873,115.818,115.839,3258400013.0
2006-03-01 04:15:00,115.837,115.845,115.8,115.838,3099299995.0
2006-03-01 04:30:00,115.84,115.863,115.818,115.85,3378900015.0
2006-03-01 04:45:00,115.855,115.857,115.774,115.781,3065900011.0
2006-03-01 05:00:00,115.784,115.803,115.768,115.795,3046199992.0
2006-03-01 05:15:00,115.786,115.792,115.714,115.716,3501899996.0
2006-03-01 05:30:00,115.725,115.731,115.62,115.636,3574599995.0
2006-03-01 05:45:00,115.647,115.69,115.63,115.678,3042299988.0
2006-03-01 06:00:00,115.669,115.676,115.591,115.637,2472400001.0
2006-03-01 06:15:00,115.637,115.688,115.593,115.67,3116999982.0
2006-03-01 06:30:00,115.67,115.692,115.655,115.663,3646299988.0
2006-03-01 06:45:00,115.655,115.728,115.654,115.667,3026300000.0
2006-03-01 07:00:00,115.659,115.709,115.643,115.643,3792600000.0
2006-03-01 07:15:00,115.647,115.663,115.638,115.663,2857000013.0
2006-03-01 07:30:00,115.663,115.713,115.658,115.681,3064800020.0
2006-03-01 07:45:00,115.68,115.76,115.641,115.745,2914799994.0
2006-03-01 08:00:00,115.733,115.762,115.696,115.742,3564800011.0
2006-03-01 08:15:00,115.746,115.753,115.71,115.712,2646000010.0
2006-03-01 08:30:00,115.697,115.762,115.695,115.759,3426600005.0
2006-03-01 08:45:00,115.757,115.842,115.757,115.792,3403499989.0
2006-03-01 09:00:00,115.796,115.871,115.783,115.848,3339699997.0
2006-03-01 09:15:00,115.841,115.866,115.792,115.798,3262500021.0
2006-03-01 09:30:00,115.8,115.803,115.726,115.757,3696000009.0
2006-03-01 09:45:00,115.759,115.826,115.747,115.826,3151200019.0
2006-03-01 10:00:00,115.833,115.862,115.781,115.853,3149300007.0
2006-03-01 10:15:00,115.854,115.955,115.827,115.955,3524499982.0
2006-03-01 10:30:00,115.962,115.984,115.888,115.888,3290300000.0
2006-03-01 10:45:00,115.894,115.932,115.869,115.878,3296600001.0
2006-03-01 11:00:00,115.886,115.907,115.841,115.853,3558100002.0
2006-03-01 11:15:00,115.848,115.898,115.846,115.882,2947199996.0
2006-03-01 11:30:00,115.885,115.898,115.839,115.845,2845900022.0
2006-03-01 11:45:00,115.853,115.883,115.835,115.86,3227299989.0
2006-03-01 12:00:00,115.861,115.887,115.84,115.866,3780699986.0
2006-03-01 12:15:00,115.873,116.0,115.851,115.921,2869399984.0
2006-03-01 12:30:00,115.923,116.231,115.909,116.172,3169199993.0
2006-03-01 12:45:00,116.19,116.265,116.125,116.255,3289700016.0
2006-03-01 13:00:00,116.26,116.267,116.203,116.21,2958899999.0
2006-03-01 13:15:00,116.211,116.301,116.211,116.259,3062400006.0
2006-03-01 13:30:00,116.255,116.263,116.129,116.138,3464200003.0
2006-03-01 13:45:00,116.138,116.167,116.128,116.159,3377100013.0
2006-03-01 14:00:00,116.166,116.174,116.11,116.121,3096599998.0
2006-03-01 14:15:00,116.121,116.121,116.036,116.067,3503600011.0
2006-03-01 14:30:00,116.064,116.117,116.032,116.084,3475100005.0
2006-03-01 14:45:00,116.086,116.086,116.054,116.083,2881800019.0
2006-03-01 15:00:00,116.076,116.076,115.871,115.893,3315399996.0
2006-03-01 15:15:00,115.883,115.906,115.821,115.891,3577499985.0
2006-03-01 15:30:00,115.892,115.902,115.751,115.819,3620199998.0
2006-03-01 15:45:00,115.823,115.877,115.785,115.789,3966499987.0
2006-03-01 16:00:00,115.795,115.846,115.769,115.837,3568799989.0
2006-03-01 16:15:00,115.838,115.852,115.76,115.852,2870200001.0
2006-03-01 16:30:00,115.856,115.938,115.815,115.924,3437499993.0
2006-03-01 16:45:00,115.927,115.971,115.883,115.901,3687699997.0
2006-03-01 17:00:00,115.892,116.127,115.892,116.07,3708399990.0
2006-03-01 17:15:00,116.061,116.066,115.947,115.962,3418200015.0
2006-03-01 17:30:00,115.959,115.966,115.842,115.885,3644499990.0
2006-03-01 17:45:00,115.889,116.003,115.859,115.95,3445600010.0
2006-03-01 18:00:00,115.946,116.23,115.946,116.07,23482099991.0
2006-03-01 18:15:00,116.08,116.13,115.988,116.03,28927500019.0
2006-03-01 18:30:00,116.009,116.127,116.007,116.088,21579300016.0
2006-03-01 18:45:00,116.082,116.191,116.01,116.177,21402400007.0
2006-03-01 19:00:00,116.178,116.22,116.007,116.067,14674499963.0
2006-03-01 19:15:00,116.072,116.24,116.029,116.033,16699000004.0
2006-03-01 19:30:00,116.026,116.092,116.023,116.088,15501000031.0
2006-03-01 19:45:00,116.088,116.088,116.065,116.079,14006900049.0
2006-03-01 20:00:00,116.084,116.17,116.064,116.104,14501699994.0
2006-03-01 20:15:00,116.11,116.261,116.1,116.11,16890299977.0
2006-03-01 20:30:00,116.12,116.3,116.104,116.115,14114700057.0
2006-03-01 20:45:00,116.118,116.24,116.114,116.12,19980000004.0
2006-03-01 21:00:00,116.155,116.179,116.137,116.158,13354599989.0
2006-03-01 21:15:00,116.16,116.166,116.099,116.102,17111200026.0
2006-03-01 21:30:00,116.107,116.297,116.107,116.159,10420100018.0
2006-03-01 21:45:00,116.153,116.175,116.114,116.114,6895200010.0
2006-03-01 22:00:00,116.111,116.15,116.096,116.105,7349100049.0
2006-03-01 22:15:00,116.11,116.13,116.046,116.106,5416200014.0
2006-03-01 22:30:00,116.106,116.106,116.058,116.09,6059399988.0
2006-03-01 22:45:00,116.099,116.114,116.067,116.071,4593899999.0
2006-03-01 23:00:00,116.075,116.103,116.075,116.09,3065099991.0
2006-03-01 23:15:00,116.088,116.097,116.048,116.079,2804499977.0
2006-03-01 23:30:00,116.076,116.091,116.04,116.042,3202600006.0
2006-03-01 23:45:00,116.047,116.086,116.045,116.075,3023699999.0
2006-03-02 00:00:00,116.074,116.091,116.025,116.053,3645299980.0
2006-03-02 00:15:00,116.06,116.071,115.96,115.975,3623500020.0
2006-03-02 00:30:00,115.977,116.013,115.97,115.985,3952600027.0
2006-03-02 00:45:00,115.988,116.038,115.977,115.979,2434499986.0
2006-03-02 01:00:00,115.975,116.015,115.962,116.0,3278800000.0
2006-03-02 01:15:00,116.005,116.04,115.985,116.04,2669899996.0
2006-03-02 01:30:00,116.024,116.029,115.961,115.985,3172799994.0
2006-03-02 01:45:00,115.988,116.062,115.974,116.054,3352900011.0
2006-03-02 02:00:00,116.058,116.069,115.989,116.01,4247999963.0
2006-03-02 02:15:00,116.008,116.027,115.994,116.002,3694700012.0
2006-03-02 02:30:00,116.007,116.053,115.987,116.053,3599300031.0
2006-03-02 02:45:00,116.04,116.093,116.017,116.069,3182800005.0
2006-03-02 03:00:00,116.064,116.217,116.063,116.169,3405999978.0
2006-03-02 03:15:00,116.182,116.193,116.143,116.19,3491699995.0
2006-03-02 03:30:00,116.187,116.199,116.135,116.184,2990800007.0
2006-03-02 03:45:00,116.179,116.248,116.169,116.193,3030399992.0
2006-03-02 04:00:00,116.19,116.225,116.17,116.223,3429000001.0
2006-03-02 04:15:00,116.225,116.241,116.204,116.231,3207900014.0
2006-03-02 04:30:00,116.228,116.252,116.199,116.201,2458700015.0
2006-03-02 04:45:00,116.2,116.2,116.167,116.173,3127599982.0
2006-03-02 05:00:00,116.174,116.189,116.143,116.177,3174299984.0
2006-03-02 05:15:00,116.168,116.173,116.125,116.131,3697999984.0
2006-03-02 05:30:00,116.137,116.173,116.133,116.152,3251799999.0
2006-03-02 05:45:00,116.158,116.222,116.151,116.22,3538299971.0
2006-03-02 06:00:00,116.217,116.251,116.21,116.224,2975399987.0
2006-03-02 06:15:00,116.217,116.217,116.175,116.2,3275800025.0
2006-03-02 06:30:00,116.2,116.235,116.174,116.197,3064900002.0
2006-03-02 06:45:00,116.191,116.32,116.187,116.313,2843799999.0
2006-03-02 07:00:00,116.311,116.343,116.236,116.259,3495300001.0
2006-03-02 07:15:00,116.263,116.28,116.248,116.267,3420799984.0
2006-03-02 07:30:00,116.262,116.282,116.214,116.23,3122500006.0
2006-03-02 07:45:00,116.23,116.287,116.209,116.287,3190000001.0
2006-03-02 08:00:00,116.29,116.303,116.2,116.232,3421500015.0
2006-03-02 08:15:00,116.236,116.268,116.206,116.215,2942400014.0
2006-03-02 08:30:00,116.21,116.262,116.197,116.259,3305100012.0
2006-03-02 08:45:00,116.258,116.264,116.193,116.202,3603499995.0
2006-03-02 09:00:00,116.209,116.238,116.167,116.177,3301000008.0
2006-03-02 09:15:00,116.172,116.172,116.086,116.118,2781899993.0
2006-03-02 09:30:00,116.125,116.173,116.022,116.063,3341499990.0
2006-03-02 09:45:00,116.062,116.092,116.048,116.057,2836300000.0
2006-03-02 10:00:00,116.058,116.058,116.006,116.053,3490599980.0
2006-03-02 10:15:00,116.053,116.133,116.042,116.128,3348000002.0
2006-03-02 10:30:00,116.136,116.142,116.045,116.104,3189100001.0
2006-03-02 10:45:00,116.108,116.113,116.079,116.097,3150300007.0
2006-03-02 11:00:00,116.105,116.162,116.08,116.094,3373099993.0
2006-03-02 11:15:00,116.094,116.111,116.061,116.084,3571500008.0
2006-03-02 11:30:00,116.089,116.13,116.053,116.123,2760900005.0
2006-03-02 11:45:00,116.13,116.169,116.117,116.12,3995199997.0
2006-03-02 12:00:00,116.124,116.187,116.111,116.178,2748099997.0
2006-03-02 12:15:00,116.183,116.183,116.147,116.15,3139699997.0
2006-03-02 12:30:00,116.156,116.28,116.156,116.192,3355200002.0
2006-03-02 12:45:00,116.207,116.221,116.178,116.207,3558800007.0
2006-03-02 13:00:00,116.203,116.256,116.19,116.253,2677500008.0
2006-03-02 13:15:00,116.258,116.267,116.184,116.186,3231699994.0
2006-03-02 13:30:00,116.187,116.257,116.168,116.217,4163899998.0
2006-03-02 13:45:00,116.21,116.259,116.195,116.204,3657900028.0
2006-03-02 14:00:00,116.21,116.219,116.16,116.16,3936999988.0
2006-03-02 14:15:00,116.16,116.189,116.145,116.17,3593000018.0
2006-03-02 14:30:00,116.16,116.208,116.145,116.202,3088900010.0
2006-03-02 14:45:00,116.199,116.224,116.177,116.205,3037400003.0
2006-03-02 15:00:00,116.22,116.402,116.22,116.356,3667299983.0
2006-03-02 15:15:00,116.342,116.342,116.249,116.28,3530900027.0
2006-03-02 15:30:00,116.288,116.304,116.207,116.214,3872900019.0
2006-03-02 15:45:00,116.202,116.32,116.169,116.315,2982500019.0
2006-03-02 16:00:00,116.332,116.372,116.189,116.192,3248400006.0
2006-03-02 16:15:00,116.192,116.342,116.192,116.34,3510599977.0
2006-03-02 16:30:00,116.332,116.347,116.235,116.289,3858400015.0
2006-03-02 16:45:00,116.277,116.311,116.15,116.166,3264000010.0
2006-03-02 17:00:00,116.16,116.173,116.033,116.119,3689200004.0
2006-03-02 17:15:00,116.118,116.118,116.005,116.027,3395999993.0
2006-03-02 17:30:00,116.029,116.046,115.85,115.913,3633399976.0
2006-03-02 17:45:00,115.917,116.126,115.917,116.126,3639900004.0
2006-03-02 18:00:00,116.126,116.137,116.04,116.11,28451099896.0
2006-03-02 18:15:00,116.1,116.18,116.032,116.14,29568299995.0
2006-03-02 18:30:00,116.07,116.16,115.91,116.072,23299499970.0
2006-03-02 18:45:00,116.071,116.13,116.037,116.068,20614000024.0
2006-03-02 19:00:00,116.068,116.121,116.037,116.1,14364999982.0
2006-03-02 19:15:00,116.103,116.181,115.98,116.157,17708299976.0
2006-03-02 19:30:00,116.151,116.155,116.098,116.098,15088999977.0
2006-03-02 19:45:00,116.095,116.104,116.068,116.087,13686400012.0
2006-03-02 20:00:00,116.087,116.094,115.89,116.048,13828700005.0
2006-03-02 20:15:00,116.055,116.059,115.91,115.92,13843400002.0
2006-03-02 20:30:00,115.91,116.021,115.86,115.951,14998900004.0
2006-03-02 20:45:00,115.952,115.964,115.8,115.81,18700200018.0
2006-03-02 21:00:00,115.927,115.937,115.885,115.9,13505400002.0
2006-03-02 21:15:00,115.9,115.939,115.896,115.912,18319299980.0
2006-03-02 21:30:00,115.914,115.916,115.855,115.863,9146800000.0
2006-03-02 21:45:00,115.859,115.863,115.801,115.809,7516500007.0
2006-03-02 22:00:00,115.808,115.866,115.792,115.85,7170799966.0
2006-03-02 22:15:00,115.855,115.862,115.808,115.808,5445300012.0
2006-03-02 22:30:00,115.816,115.837,115.793,115.798,5622999979.0
2006-03-02 22:45:00,115.808,115.839,115.777,115.777,5136499985.0
2006-03-02 23:00:00,115.792,115.812,115.782,115.787,3015899994.0
2006-03-02 23:15:00,115.788,115.806,115.765,115.806,2797500022.0
2006-03-02 23:30:00,115.806,115.831,115.779,115.828,2785200005.0
2006-03-02 23:45:00,115.828,115.864,115.828,115.851,3178600013.0
2006-03-03 00:00:00,115.856,115.931,115.849,115.887,4284799992.0
2006-03-03 00:15:00,115.892,115.928,115.861,115.895,2904300003.0
2006-03-03 00:30:00,115.892,115.948,115.869,115.888,3060700001.0
2006-03-03 00:45:00,115.895,115.91,115.885,115.905,2559799992.0
2006-03-03 01:00:00,115.897,115.925,115.872,115.894,3008799999.0
2006-03-03 01:15:00,115.898,115.907,115.815,115.848,3534200005.0
2006-03-03 01:30:00,115.742,115.742,115.552,115.713,3613499993.0
2006-03-03 01:45:00,115.72,115.823,115.72,115.782,3413000004.0
2006-03-03 02:00:00,115.784,116.054,115.782,115.97,4046299987.0
2006-03-03 02:15:00,115.972,116.08,115.96,116.022,3108099997.0
2006-03-03 02:30:00,116.035,116.355,116.027,116.314,3780600006.0
2006-03-03 02:45:00,116.288,116.609,116.272,116.6,3544599990.0
2006-03-03 03:00:00,116.593,116.619,116.315,116.329,3936400000.0
2006-03-03 03:15:00,116.342,116.381,116.287,116.313,3485999994.0
2006-03-03 03:30:00,116.303,116.376,116.3,116.338,2926899973.0
2006-03-03 03:45:00,116.343,116.362,116.319,116.343,3888100004.0
2006-03-03 04:00:00,116.352,116.392,116.335,116.378,3644099999.0
2006-03-03 04:15:00,116.373,116.472,116.356,116.425,3491699999.0
2006-03-03 04:30:00,116.422,116.432,116.335,116.355,3345099996.0
2006-03-03 04:45:00,116.363,116.363,116.304,116.331,3221600018.0
2006-03-03 05:00:00,116.335,116.371,116.33,116.359,3549500014.0
2006-03-03 05:15:00,116.346,116.371,116.336,116.354,3542299985.0
2006-03-03 05:30:00,116.358,116.443,116.356,116.437,3426000007.0
2006-03-03 05:45:00,116.445,116.464,116.435,116.453,3047399984.0
2006-03-03 06:00:00,116.45,116.473,116.414,116.432,3460700004.0
2006-03-03 06:15:00,116.43,116.453,116.418,116.42,3227300028.0
2006-03-03 06:30:00,116.422,116.451,116.413,116.422,3037299974.0
2006-03-03 06:45:00,116.415,116.44,116.409,116.433,2888800002.0
2006-03-03 07:00:00,116.421,116.442,116.348,116.359,2940399983.0
2006-03-03 07:15:00,116.367,116.399,116.338,116.356,3246199991.0
2006-03-03 07:30:00,116.349,116.423,116.332,116.406,3073700005.0
2006-03-03 07:45:00,116.399,116.415,116.32,116.341,2956299983.0
2006-03-03 08:00:00,116.346,116.43,116.336,116.383,3599700004.0
2006-03-03 08:15:00,116.385,116.426,116.38,116.426,2799999993.0
2006-03-03 08:30:00,116.418,116.444,116.373,116.391,3249600004.0
2006-03-03 08:45:00,116.392,116.42,116.342,116.382,3401900006.0
2006-03-03 09:00:00,116.382,116.456,116.34,116.418,3302199993.0
2006-03-03 09:15:00,116.412,116.429,116.373,116.399,3265799986.0
2006-03-03 09:30:00,116.399,116.407,116.31,116.34,3032199990.0
2006-03-03 09:45:00,116.341,116.352,116.214,116.234,3191199984.0
2006-03-03 10:00:00,116.234,116.335,116.234,116.332,3291299982.0
2006-03-03 10:15:00,116.329,116.372,116.317,116.342,3569100008.0
2006-03-03 10:30:00,116.347,116.419,116.326,116.387,2762499998.0
2006-03-03 10:45:00,116.397,116.471,116.397,116.439,2893099992.0
2006-03-03 11:00:00,116.445,116.457,116.432,116.455,3209299987.0
2006-03-03 11:15:00,116.45,116.54,116.444,116.489,3165400002.0
2006-03-03 11:30:00,116.488,116.533,116.44,116.44,3292800000.0
2006-03-03 11:45:00,116.445,116.472,116.431,116.45,3506000010.0
2006-03-03 12:00:00,116.456,116.462,116.371,116.371,3300099987.0
2006-03-03 12:15:00,116.378,116.393,116.34,116.37,3501599997.0
2006-03-03 12:30:00,116.373,116.441,116.357,116.357,3251600043.0
2006-03-03 12:45:00,116.372,116.403,116.332,116.382,3767100039.0
2006-03-03 13:00:00,116.384,116.448,116.372,116.422,2674699994.0
2006-03-03 13:15:00,116.421,116.433,116.415,116.425,2726700008.0
2006-03-03 13:30:00,116.425,116.437,116.405,116.428,3907099993.0
2006-03-03 13:45:00,116.43,116.439,116.402,116.426,3684400000.0
2006-03-03 14:00:00,116.429,116.434,116.387,116.42,3032299992.0
2006-03-03 14:15:00,116.425,116.429,116.398,116.42,3193400012.0
2006-03-03 14:30:00,116.415,116.428,116.385,116.418,3755499997.0
2006-03-03 14:45:00,116.428,116.446,116.408,116.424,3086000011.0
2006-03-03 15:00:00,116.426,116.437,116.396,116.417,3120400001.0
2006-03-03 15:15:00,116.409,116.414,116.351,116.351,3750800024.0
2006-03-03 15:30:00,116.352,116.365,116.315,116.325,2996600010.0
2006-03-03 15:45:00,116.327,116.365,116.313,116.328,3280100012.0
2006-03-03 16:00:00,116.338,116.39,116.294,116.386,2558799985.0
2006-03-03 16:15:00,116.388,116.395,116.29,116.301,2935400004.0
2006-03-03 16:30:00,116.294,116.374,116.264,116.337,3142600005.0
2006-03-03 16:45:00,116.343,116.384,116.314,116.349,3411799992.0
2006-03-03 17:00:00,116.345,116.772,116.336,116.462,3713399993.0
2006-03-03 17:15:00,116.457,116.544,116.457,116.526,2966000018.0
2006-03-03 17:30:00,116.52,116.567,116.453,116.527,3816899980.0
2006-03-03 17:45:00,116.51,116.526,116.452,116.517,3156000009.0
2006-03-03 18:00:00,116.506,116.509,116.418,116.42,16513600029.0
2006-03-03 18:15:00,116.41,116.448,116.38,116.442,22448499986.0
2006-03-03 18:30:00,116.44,116.451,116.41,116.418,23485500028.0
2006-03-03 18:45:00,116.418,116.449,116.408,116.441,20581500033.0
2006-03-03 19:00:00,116.441,116.452,116.409,116.416,14370499994.0
2006-03-03 19:15:00,116.415,116.43,116.37,116.405,18048100004.0
2006-03-03 19:30:00,116.402,116.476,116.4,116.475,14997800032.0
2006-03-03 19:45:00,116.475,116.478,116.415,116.462,14687600029.0
2006-03-03 20:00:00,116.463,116.463,116.422,116.435,14899800036.0
2006-03-03 20:15:00,116.434,116.46,116.399,116.44,13735199984.0
2006-03-03 20:30:00,116.43,116.46,116.375,116.407,13457100015.0
2006-03-03 20:45:00,116.405,116.472,116.397,116.46,20439500031.0
2006-03-03 21:00:00,116.405,116.445,116.402,116.435,13775600007.0
2006-03-03 21:15:00,116.435,116.486,116.427,116.432,18026499973.0
2006-03-03 21:30:00,116.435,116.472,116.432,116.446,9435199978.0
2006-03-03 21:45:00,116.448,116.466,116.43,116.458,7215900024.0
2006-03-03 22:00:00,116.458,116.46,116.311,116.311,7360099998.0
2006-03-03 22:15:00,116.314,116.372,116.31,116.352,4584899999.0
2006-03-03 22:30:00,116.36,116.41,116.337,116.386,5991300009.0
2006-03-03 22:45:00,116.392,116.402,116.351,116.351,5027200016.0
2006-03-03 23:00:00,116.347,116.426,116.347,116.415,3479999996.0
2006-03-03 23:15:00,116.413,116.475,116.412,116.463,3372699992.0
2006-03-03 23:30:00,116.472,116.491,116.414,116.415,3305099998.0
2006-03-03 23:45:00,116.417,116.424,116.375,116.375,3220899995.0
2006-03-06 00:00:00,116.361,116.376,116.291,116.301,3272799998.0
2006-03-06 00:15:00,116.309,116.404,116.303,116.373,3367900003.0
2006-03-06 00:30:00,116.362,116.433,116.332,116.418,3512299990.0
2006-03-06 00:45:00,116.425,116.433,116.36,116.365,2680100002.0
2006-03-06 01:00:00,116.36,116.425,116.286,116.291,3012399997.0
2006-03-06 01:15:00,116.293,116.318,116.235,116.26,3862700023.0
2006-03-06 01:30:00,116.218,116.218,116.046,116.124,3442900016.0
2006-03-06 01:45:00,116.113,116.148,116.029,116.13,3432899987.0
2006-03-06 02:00:00,116.124,116.313,116.054,116.302,3743000007.0
2006-03-06 02:15:00,116.303,116.481,116.253,116.447,3585200003.0
2006-03-06 02:30:00,116.452,116.569,116.399,116.557,3387099997.0
2006-03-06 02:45:00,116.552,116.573,116.498,116.504,3493300023.0
2006-03-06 03:00:00,116.491,116.491,116.408,116.408,2886200005.0
2006-03-06 03:15:00,116.416,116.449,116.406,116.427,3085700014.0
2006-03-06 03:30:00,116.41,116.431,116.367,116.431,3696800014.0
2006-03-06 03:45:00,116.437,116.502,116.428,116.445,2940699995.0
2006-03-06 04:00:00,116.447,116.523,116.444,116.517,3445800004.0
2006-03-06 04:15:00,116.517,116.685,116.498,116.685,2567700011.0
2006-03-06 04:30:00,116.708,116.717,116.66,116.684,3237999984.0
2006-03-06 04:45:00,116.686,116.697,116.659,116.674,3530400014.0
2006-03-06 05:00:00,116.677,116.728,116.654,116.726,3294099999.0
2006-03-06 05:15:00,116.72,116.938,116.72,116.938,3679799988.0
2006-03-06 05:30:00,116.938,116.993,116.89,116.929,4196399995.0
2006-03-06 05:45:00,116.943,117.035,116.845,116.856,2883599982.0
2006-03-06 06:00:00,116.85,116.891,116.833,116.873,3245199995.0
2006-03-06 06:15:00,116.882,116.973,116.868,116.962,3372200012.0
2006-03-06 06:30:00,116.962,117.02,116.962,116.975,3180000006.0
2006-03-06 06:45:00,116.979,117.146,116.979,117.079,3391000000.0
2006-03-06 07:00:00,117.086,117.123,116.976,116.99,2708200001.0
2006-03-06 07:15:00,117.002,117.097,116.993,117.03,2864200007.0
2006-03-06 07:30:00,117.025,117.069,117.01,117.013,3029299990.0
2006-03-06 07:45:00,117.01,117.025,116.989,117.022,3696399999.0
2006-03-06 08:00:00,117.016,117.062,116.953,116.988,3194199997.0
2006-03-06 08:15:00,116.991,116.991,116.952,116.973,3095000015.0
2006-03-06 08:30:00,116.971,117.002,116.958,116.968,2979600001.0
2006-03-06 08:45:00,116.97,116.982,116.873,116.873,3315900003.0
2006-03-06 09:00:00,116.877,116.9,116.854,116.879,3290999988.0
2006-03-06 09:15:00,116.878,117.025,116.867,116.907,3006799995.0
2006-03-06 09:30:00,116.921,116.952,116.876,116.908,3607699998.0
2006-03-06 09:45:00,116.907,116.962,116.871,116.932,2683500003.0
2006-03-06 10:00:00,116.932,116.96,116.874,116.886,3442499971.0
2006-03-06 10:15:00,116.877,116.877,116.8,116.832,3614499984.0
2006-03-06 10:30:00,116.837,116.842,116.802,116.805,3047799997.0
2006-03-06 10:45:00,116.817,116.941,116.806,116.932,3964200012.0
2006-03-06 11:00:00,116.939,116.976,116.928,116.937,3714599997.0
2006-03-06 11:15:00,116.932,117.01,116.92,116.979,3053300001.0
2006-03-06 11:30:00,116.982,117.002,116.951,116.991,2478400003.0
2006-03-06 11:45:00,116.999,117.075,116.945,116.96,3833200013.0
2006-03-06 12:00:00,116.964,117.011,116.964,116.993,3141200003.0
2006-03-06 12:15:00,117.0,117.062,116.995,117.043,3121499986.0
2006-03-06 12:30:00,117.047,117.279,117.034,117.253,2926200008.0
2006-03-06 12:45:00,117.263,117.267,117.184,117.215,3610899995.0
2006-03-06 13:00:00,117.215,117.262,117.204,117.204,2702599985.0
2006-03-06 13:15:00,117.202,117.22,117.177,117.207,3505299996.0
2006-03-06 13:30:00,117.207,117.27,117.197,117.212,3683000033.0
2006-03-06 13:45:00,117.21,117.218,117.134,117.134,3707399990.0
2006-03-06 14:00:00,117.141,117.163,117.069,117.095,2830300009.0
2006-03-06 14:15:00,117.096,117.17,117.078,117.17,3845999996.0
2006-03-06 14:30:00,117.172,117.309,117.172,117.282,3680400040.0
2006-03-06 14:45:00,117.277,117.318,117.26,117.277,3021500007.0
2006-03-06 15:00:00,117.268,117.346,117.257,117.344,3057699996.0
2006-03-06 15:15:00,117.34,117.431,117.332,117.415,2995899991.0
2006-03-06 15:30:00,117.43,117.552,117.43,117.471,3763100003.0
2006-03-06 15:45:00,117.478,117.512,117.43,117.461,3589799965.0
2006-03-06 16:00:00,117.464,117.508,117.456,117.461,3207000011.0
2006-03-06 16:15:00,117.448,117.455,117.408,117.42,3678799991.0
2006-03-06 16:30:00,117.421,117.439,117.377,117.38,3615499974.0
2006-03-06 16:45:00,117.385,117.399,117.315,117.336,3527300001.0
2006-03-06 17:00:00,117.34,117.433,117.339,117.41,3691000003.0
2006-03-06 17:15:00,117.408,117.453,117.404,117.44,3525899998.0
2006-03-06 17:30:00,117.433,117.526,117.421,117.455,3318099993.0
2006-03-06 17:45:00,117.452,117.513,117.439,117.511,3605699998.0
2006-03-06 18:00:00,117.498,117.498,117.41,117.41,18835699933.0
2006-03-06 18:15:00,117.4,117.486,117.39,117.45,23877199941.0
2006-03-06 18:30:00,117.46,117.476,117.408,117.437,22794899968.0
2006-03-06 18:45:00,117.438,117.474,117.407,117.451,21400999994.0
2006-03-06 19:00:00,117.448,117.66,117.402,117.409,14221099970.0
2006-03-06 19:15:00,117.408,117.6,117.392,117.452,18621199977.0
2006-03-06 19:30:00,117.447,117.487,117.419,117.487,16092100012.0
2006-03-06 19:45:00,117.494,117.666,117.494,117.606,14024900029.0
2006-03-06 20:00:00,117.6,117.674,117.54,117.558,14648300009.0
2006-03-06 20:15:00,117.557,117.612,117.528,117.57,17044600013.0
2006-03-06 20:30:00,117.56,117.612,117.546,117.56,18567099996.0
2006-03-06 20:45:00,117.557,117.608,117.49,117.49,18281599977.0
2006-03-06 21:00:00,117.5,117.572,117.48,117.56,12733100005.0
2006-03-06 21:15:00,117.56,117.572,117.539,117.565,17117300012.0
2006-03-06 21:30:00,117.565,117.57,117.533,117.555,9216400005.0
2006-03-06 21:45:00,117.555,117.565,117.491,117.498,7396200004.0
2006-03-06 22:00:00,117.497,117.571,117.479,117.51,6861399977.0
2006-03-06 22:15:00,117.515,117.558,117.513,117.521,4995999995.0
2006-03-06 22:30:00,117.53,117.555,117.519,117.545,6322599991.0
2006-03-06 22:45:00,117.55,117.577,117.53,117.535,5182300013.0
2006-03-06 23:00:00,117.534,117.565,117.519,117.55,3125799988.0
2006-03-06 23:15:00,117.549,117.574,117.517,117.52,3214600005.0
2006-03-06 23:30:00,117.523,117.55,117.515,117.52,2932200010.0
2006-03-06 23:45:00,117.528,117.565,117.519,117.555,3157800012.0
2006-03-07 00:00:00,117.569,117.601,117.546,117.557,3905800010.0
2006-03-07 00:15:00,117.577,117.615,117.545,117.554,3984500019.0
2006-03-07 00:30:00,117.556,117.576,117.538,117.568,3800900009.0
2006-03-07 00:45:00,117.577,117.645,117.573,117.61,2714099983.0
2006-03-07 01:00:00,117.604,117.638,117.556,117.57,3329700002.0
2006-03-07 01:15:00,117.577,117.601,117.559,117.567,3104900014.0
2006-03-07 01:30:00,117.569,117.7,117.535,117.618,3095199997.0
2006-03-07 01:45:00,117.61,117.642,117.579,117.589,3539000013.0
2006-03-07 02:00:00,117.596,117.597,117.474,117.507,3600999998.0
2006-03-07 02:15:00,117.51,117.539,117.496,117.509,2882799999.0
2006-03-07 02:30:00,117.515,117.597,117.495,117.577,3380800001.0
2006-03-07 02:45:00,117.571,117.696,117.551,117.67,3994499994.0
2006-03-07 03:00:00,117.67,117.721,117.634,117.634,3229699998.0
2006-03-07 03:15:00,117.642,117.655,117.591,117.638,2935700003.0
2006-03-07 03:30:00,117.624,117.643,117.551,117.601,3995299994.0
2006-03-07 03:45:00,117.607,117.626,117.59,117.594,2694100009.0
2006-03-07 04:00:00,117.592,117.616,117.561,117.605,3784200011.0
2006-03-07 04:15:00,117.602,117.602,117.529,117.545,3049500016.0
2006-03-07 04:30:00,117.54,117.554,117.519,117.531,3426200012.0
2006-03-07 04:45:00,117.535,117.545,117.461,117.465,2970999996.0
2006-03-07 05:00:00,117.465,117.47,117.377,117.407,3297800012.0
2006-03-07 05:15:00,117.396,117.453,117.392,117.453,3106400018.0
2006-03-07 05:30:00,117.461,117.461,117.413,117.413,3748700007.0
2006-03-07 05:45:00,117.411,117.411,117.343,117.359,3190299988.0
2006-03-07 06:00:00,117.356,117.435,117.353,117.429,3590199983.0
2006-03-07 06:15:00,117.429,117.476,117.418,117.46,2783199990.0
2006-03-07 06:30:00,117.463,117.516,117.449,117.494,3379900007.0
2006-03-07 06:45:00,117.488,117.653,117.45,117.624,3778700017.0
2006-03-07 07:00:00,117.619,117.649,117.565,117.565,3478100015.0
2006-03-07 07:15:00,117.571,117.593,117.549,117.568,2859699994.0
2006-03-07 07:30:00,117.566,117.593,117.514,117.522,3195200004.0
2006-03-07 07:45:00,117.515,117.597,117.507,117.581,3390000001.0
2006-03-07 08:00:00,117.59,117.613,117.549,117.598,3328100000.0
2006-03-07 08:15:00,117.6,117.602,117.546,117.556,3305000021.0
2006-03-07 08:30:00,117.548,117.573,117.509,117.568,3075699984.0
2006-03-07 08:45:00,117.567,117.609,117.54,117.609,3158299997.0
2006-03-07 09:00:00,117.624,117.642,117.583,117.603,3276600000.0
2006-03-07 09:15:00,117.605,117.653,117.597,117.625,3253700011.0
2006-03-07 09:30:00,117.639,117.748,117.639,117.714,3816800008.0
2006-03-07 09:45:00,117.72,117.771,117.716,117.762,3194399998.0
2006-03-07 10:00:00,117.761,117.772,117.69,117.711,3384299994.0
2006-03-07 10:15:00,117.713,117.825,117.702,117.825,3746700007.0
2006-03-07 10:30:00,117.839,118.021,117.839,117.885,3430800014.0
2006-03-07 10:45:00,117.889,117.976,117.688,117.688,3697399979.0
2006-03-07 11:00:00,117.688,117.748,117.669,117.702,3459800008.0
2006-03-07 11:15:00,117.693,117.831,117.691,117.822,3097200000.0
2006-03-07 11:30:00,117.835,117.89,117.817,117.829,2726800004.0
2006-03-07 11:45:00,117.835,117.871,117.786,117.797,4666699995.0
2006-03-07 12:00:00,117.801,117.838,117.797,117.805,3576100006.0
2006-03-07 12:15:00,117.817,117.847,117.8,117.845,3145199989.0
2006-03-07 12:30:00,117.843,117.857,117.788,117.814,3362900000.0
2006-03-07 12:45:00,117.828,117.862,117.818,117.847,3950600003.0
2006-03-07 13:00:00,117.843,117.847,117.816,117.83,2606700005.0
2006-03-07 13:15:00,117.826,117.854,117.788,117.813,2695699985.0
2006-03-07 13:30:00,117.817,117.901,117.8,117.869,3305299985.0
2006-03-07 13:45:00,117.872,117.928,117.872,117.895,3288600009.0
2006-03-07 14:00:00,117.9,117.938,117.893,117.912,3138800001.0
2006-03-07 14:15:00,117.915,117.915,117.818,117.827,3629500006.0
2006-03-07 14:30:00,117.819,117.842,117.772,117.799,3257899997.0
2006-03-07 14:45:00,117.805,117.85,117.724,117.76,3170400007.0
2006-03-07 15:00:00,117.762,117.815,117.745,117.806,3484599994.0
2006-03-07 15:15:00,117.799,117.914,117.791,117.885,3839499993.0
2006-03-07 15:30:00,117.882,117.885,117.79,117.86,3583300010.0
2006-03-07 15:45:00,117.858,117.858,117.731,117.746,3127199998.0
2006-03-07 16:00:00,117.755,117.853,117.747,117.826,3474500008.0
2006-03-07 16:15:00,117.813,117.813,117.65,117.683,3340799994.0
2006-03-07 16:30:00,117.68,117.713,117.624,117.635,3139700008.0
2006-03-07 16:45:00,117.635,117.725,117.583,117.725,4027700011.0
2006-03-07 17:00:00,117.72,117.776,117.615,117.63,3197700011.0
2006-03-07 17:15:00,117.627,117.686,117.489,117.553,3522199997.0
2006-03-07 17:30:00,117.548,117.711,117.548,117.65,3175600003.0
2006-03-07 17:45:00,117.644,117.766,117.644,117.765,3635299990.0
2006-03-07 18:00:00,117.765,117.8,117.71,117.72,24646400023.0
2006-03-07 18:15:00,117.71,117.742,117.65,117.66,24481699940.0
2006-03-07 18:30:00,117.645,117.802,117.62,117.76,20960300001.0
2006-03-07 18:45:00,117.758,117.782,117.723,117.75,20033800019.0
2006-03-07 19:00:00,117.755,117.8,117.722,117.727,12489500016.0
2006-03-07 19:15:00,117.73,117.84,117.651,117.666,16288399995.0
2006-03-07 19:30:00,117.66,117.701,117.618,117.678,14937100019.0
2006-03-07 19:45:00,117.676,117.77,117.654,117.76,14490999991.0
2006-03-07 20:00:00,117.756,117.9,117.73,117.75,14772199949.0
2006-03-07 20:15:00,117.752,117.94,117.744,117.93,17139000049.0
2006-03-07 20:30:00,117.94,117.94,117.827,117.835,17839299982.0
2006-03-07 20:45:00,117.836,117.93,117.827,117.89,18757100022.0
2006-03-07 21:00:00,117.912,117.946,117.885,117.915,13997199997.0
2006-03-07 21:15:00,117.919,117.942,117.907,117.925,18335699988.0
2006-03-07 21:30:00,117.93,117.949,117.915,117.93,9067500011.0
2006-03-07 21:45:00,117.93,117.94,117.89,117.898,7244800025.0
2006-03-07 22:00:00,117.899,117.906,117.872,117.893,6621499997.0
2006-03-07 22:15:00,117.898,117.925,117.898,117.905,5013599995.0
2006-03-07 22:30:00,117.91,117.945,117.9,117.94,5500900025.0
2006-03-07 22:45:00,117.945,117.946,117.91,117.915,5346499993.0
2006-03-07 23:00:00,117.915,117.942,117.891,117.891,2584899989.0
2006-03-07 23:15:00,117.89,117.912,117.888,117.899,3489599999.0
2006-03-07 23:30:00,117.902,117.904,117.801,117.845,3028899993.0
2006-03-07 23:45:00,117.847,117.855,117.817,117.825,3332500002.0
2006-03-08 00:00:00,117.84,117.881,117.77,117.778,4147699991.0
2006-03-08 00:15:00,117.778,117.797,117.739,117.749,3783000002.0
2006-03-08 00:30:00,117.75,117.773,117.728,117.767,3718000011.0
2006-03-08 00:45:00,117.773,117.801,117.739,117.801,3001900027.0
2006-03-08 01:00:00,117.803,117.816,117.736,117.739,3120700007.0
2006-03-08 01:15:00,117.747,117.765,117.737,117.749,3010200008.0
2006-03-08 01:30:00,117.737,117.749,117.636,117.697,2957100006.0
2006-03-08 01:45:00,117.696,117.731,117.655,117.707,2938500019.0
2006-03-08 02:00:00,117.72,117.823,117.72,117.763,4008399999.0
2006-03-08 02:15:00,117.76,117.791,117.723,117.743,3023599991.0
2006-03-08 02:30:00,117.742,117.761,117.713,117.719,3711900013.0
2006-03-08 02:45:00,117.711,117.723,117.569,117.592,3462900003.0
2006-03-08 03:00:00,117.579,117.579,117.533,117.54,3283100010.0
2006-03-08 03:15:00,117.54,117.54,117.438,117.439,3577500015.0
2006-03-08 03:30:00,117.43,117.452,117.36,117.44,3354300020.0
2006-03-08 03:45:00,117.443,117.443,117.309,117.32,3406400015.0
2006-03-08 04:00:00,117.329,117.468,117.323,117.423,3181700015.0
2006-03-08 04:15:00,117.425,117.517,117.417,117.512,3182100024.0
2006-03-08 04:30:00,117.509,117.528,117.486,117.528,3097200004.0
2006-03-08 04:45:00,117.537,117.565,117.524,117.534,2252600011.0
2006-03-08 05:00:00,117.537,117.545,117.517,117.535,2614000023.0
2006-03-08 05:15:00,117.527,117.533,117.456,117.456,3481100012.0
2006-03-08 05:30:00,117.463,117.472,117.394,117.414,3693100026.0
2006-03-08 05:45:00,117.428,117.5,117.428,117.5,3571399990.0
2006-03-08 06:00:00,117.5,117.526,117.486,117.486,2988800011.0
2006-03-08 06:15:00,117.486,117.547,117.486,117.52,3421200013.0
2006-03-08 06:30:00,117.52,117.576,117.508,117.568,3010000005.0
2006-03-08 06:45:00,117.568,117.609,117.515,117.547,3265199994.0
2006-03-08 07:00:00,117.541,117.582,117.541,117.564,3147299987.0
2006-03-08 07:15:00,117.567,117.642,117.561,117.636,3212600026.0
2006-03-08 07:30:00,117.629,117.657,117.619,117.642,3320199988.0
2006-03-08 07:45:00,117.639,117.727,117.635,117.723,3311200023.0
2006-03-08 08:00:00,117.708,117.761,117.661,117.727,2945499988.0
2006-03-08 08:15:00,117.727,117.739,117.684,117.738,3218999997.0
2006-03-08 08:30:00,117.733,117.742,117.653,117.672,3921900015.0
2006-03-08 08:45:00,117.668,117.702,117.602,117.618,3444900025.0
2006-03-08 09:00:00,117.622,117.639,117.584,117.622,3195700014.0
2006-03-08 09:15:00,117.622,117.648,117.609,117.615,2800400006.0
2006-03-08 09:30:00,117.607,117.63,117.576,117.597,3586400012.0
2006-03-08 09:45:00,117.602,117.615,117.508,117.538,3536700006.0
2006-03-08 10:00:00,117.538,117.661,117.518,117.653,3725000001.0
2006-03-08 10:15:00,117.653,117.653,117.578,117.592,4068800026.0
2006-03-08 10:30:00,117.594,117.686,117.579,117.675,3575000005.0
2006-03-08 10:45:00,117.669,117.688,117.647,117.676,3073099998.0
2006-03-08 11:00:00,117.682,117.698,117.656,117.676,3574500016.0
2006-03-08 11:15:00,117.67,117.711,117.668,117.677,2641999985.0
2006-03-08 11:30:00,117.678,117.729,117.67,117.71,2726800009.0
2006-03-08 11:45:00,117.716,117.732,117.669,117.695,3027000003.0
2006-03-08 12:00:00,117.702,117.72,117.657,117.666,3855500011.0
2006-03-08 12:15:00,117.67,117.718,117.656,117.708,3261900001.0
2006-03-08 12:30:00,117.714,117.729,117.702,117.707,3035799995.0
2006-03-08 12:45:00,117.724,117.851,117.724,117.813,3992699993.0
2006-03-08 13:00:00,117.815,117.856,117.805,117.849,2980299990.0
2006-03-08 13:15:00,117.849,117.873,117.84,117.865,3392100031.0
2006-03-08 13:30:00,117.864,117.877,117.84,117.87,3800900023.0
2006-03-08 13:45:00,117.875,117.93,117.875,117.913,3771200005.0
2006-03-08 14:00:00,117.917,117.923,117.806,117.81,3300800014.0
2006-03-08 14:15:00,117.817,117.873,117.805,117.833,3270399992.0
2006-03-08 14:30:00,117.835,117.925,117.827,117.861,2728600005.0
2006-03-08 14:45:00,117.864,117.875,117.706,117.732,2646899999.0
2006-03-08 15:00:00,117.732,117.8,117.725,117.78,3402400026.0
2006-03-08 15:15:00,117.776,117.886,117.773,117.782,3493499992.0
2006-03-08 15:30:00,117.788,117.86,117.774,117.822,3613600001.0
2006-03-08 15:45:00,117.818,117.881,117.794,117.845,3798399996.0
2006-03-08 16:00:00,117.847,117.898,117.839,117.882,3075499992.0
2006-03-08 16:15:00,117.885,117.93,117.872,117.883,3297200009.0
2006-03-08 16:30:00,117.881,117.913,117.863,117.881,3316699994.0
2006-03-08 16:45:00,117.877,117.962,117.875,117.962,3894699998.0
2006-03-08 17:00:00,117.965,118.02,117.813,117.831,3633699974.0
2006-03-08 17:15:00,117.825,117.857,117.792,117.83,3340100000.0
2006-03-08 17:30:00,117.826,117.899,117.818,117.892,3039199998.0
2006-03-08 17:45:00,117.895,117.907,117.812,117.856,3578700014.0
2006-03-08 18:00:00,117.848,117.931,117.82,117.85,23753600009.0
2006-03-08 18:15:00,117.84,117.96,117.81,117.83,26561799941.0
2006-03-08 18:30:00,117.855,117.913,117.85,117.87,15955899930.0
2006-03-08 18:45:00,117.87,117.923,117.869,117.89,20534200013.0
2006-03-08 19:00:00,117.884,117.884,117.816,117.834,15172400024.0
2006-03-08 19:15:00,117.838,117.883,117.82,117.843,18839600014.0
2006-03-08 19:30:00,117.841,117.842,117.702,117.718,15423099950.0
2006-03-08 19:45:00,117.718,117.79,117.672,117.79,13776999967.0
2006-03-08 20:00:00,117.797,117.82,117.714,117.797,14468500016.0
2006-03-08 20:15:00,117.798,117.877,117.785,117.8,13730699994.0
2006-03-08 20:30:00,117.79,117.893,117.78,117.875,13231900022.0
2006-03-08 20:45:00,117.875,117.877,117.82,117.85,18320400025.0
2006-03-08 21:00:00,117.87,117.88,117.787,117.816,12027099990.0
2006-03-08 21:15:00,117.814,117.827,117.789,117.797,18029600007.0
2006-03-08 21:30:00,117.798,117.81,117.759,117.805,9687900002.0
2006-03-08 21:45:00,117.805,117.857,117.777,117.857,7833300003.0
2006-03-08 22:00:00,117.87,117.879,117.812,117.825,6998199985.0
2006-03-08 22:15:00,117.83,117.874,117.828,117.852,4944599999.0
2006-03-08 22:30:00,117.86,117.913,117.85,117.909,5996300007.0
2006-03-08 22:45:00,117.912,117.912,117.846,117.846,5185900007.0
2006-03-08 23:00:00,117.846,117.897,117.844,117.854,3714400006.0
2006-03-08 23:15:00,117.847,117.847,117.803,117.81,3036299985.0
2006-03-08 23:30:00,117.808,117.818,117.778,117.808,2980599988.0
2006-03-08 23:45:00,117.81,117.831,117.785,117.815,3327899995.0
2006-03-09 00:00:00,117.825,117.856,117.772,117.799,3681599995.0
2006-03-09 00:15:00,117.817,117.834,117.791,117.805,2921599989.0
2006-03-09 00:30:00,117.805,117.805,117.735,117.738,3689799976.0
2006-03-09 00:45:00,117.747,117.763,117.725,117.742,2531399998.0
2006-03-09 01:00:00,117.739,117.773,117.739,117.754,2576700005.0
2006-03-09 01:15:00,117.758,117.775,117.743,117.775,2769400000.0
2006-03-09 01:30:00,117.765,117.839,117.765,117.807,3484399989.0
2006-03-09 01:45:00,117.807,117.827,117.763,117.797,3384900020.0
2006-03-09 02:00:00,117.801,117.88,117.799,117.846,3156600001.0
2006-03-09 02:15:00,117.844,117.857,117.805,117.805,3080399988.0
2006-03-09 02:30:00,117.804,117.804,117.66,117.728,3623900016.0
2006-03-09 02:45:00,117.72,117.761,117.713,117.72,3868999967.0
2006-03-09 03:00:00,117.72,117.729,117.631,117.641,3811100009.0
2006-03-09 03:15:00,117.651,117.738,117.628,117.71,3202399991.0
2006-03-09 03:30:00,117.693,117.718,117.674,117.715,3551799987.0
2006-03-09 03:45:00,117.712,117.746,117.696,117.735,3353199985.0
2006-03-09 04:00:00,117.743,117.802,117.728,117.802,3243399993.0
2006-03-09 04:15:00,117.803,117.844,117.792,117.817,3281900012.0
2006-03-09 04:30:00,117.812,117.824,117.736,117.75,2521500001.0
2006-03-09 04:45:00,117.754,117.755,117.692,117.702,3066100000.0
2006-03-09 05:00:00,117.704,117.731,117.687,117.705,3344699978.0
2006-03-09 05:15:00,117.696,117.713,117.655,117.658,3033299995.0
2006-03-09 05:30:00,117.66,117.749,117.656,117.732,3347500007.0
2006-03-09 05:45:00,117.732,117.738,117.68,117.705,2900100000.0
2006-03-09 06:00:00,117.707,117.731,117.55,117.55,3385400013.0
2006-03-09 06:15:00,117.55,117.64,117.55,117.592,3050500025.0
2006-03-09 06:30:00,117.589,117.66,117.531,117.619,3153000004.0
2006-03-09 06:45:00,117.613,117.794,117.596,117.648,2899600014.0
2006-03-09 07:00:00,117.638,117.738,117.619,117.713,3466600017.0
2006-03-09 07:15:00,117.73,117.781,117.607,117.656,3188100002.0
2006-03-09 07:30:00,117.659,117.929,117.643,117.863,3265000019.0
2006-03-09 07:45:00,117.856,118.266,117.842,118.266,3458800024.0
2006-03-09 08:00:00,118.278,118.279,118.093,118.132,3639600008.0
2006-03-09 08:15:00,118.128,118.174,117.782,117.859,3572099995.0
2006-03-09 08:30:00,117.868,117.919,117.718,117.748,2878600027.0
2006-03-09 08:45:00,117.752,117.866,117.752,117.835,3501900008.0
2006-03-09 09:00:00,117.84,117.898,117.794,117.811,3332199984.0
2006-03-09 09:15:00,117.818,117.916,117.807,117.865,3525999987.0
2006-03-09 09:30:00,117.874,117.917,117.854,117.875,3729400002.0
2006-03-09 09:45:00,117.892,117.907,117.804,117.819,3642300001.0
2006-03-09 10:00:00,117.819,117.858,117.73,117.807,3306399998.0
2006-03-09 10:15:00,117.81,117.829,117.394,117.394,3284200013.0
2006-03-09 10:30:00,117.38,117.452,117.353,117.414,3122199998.0
2006-03-09 10:45:00,117.408,117.49,117.334,117.48,3436599995.0
2006-03-09 11:00:00,117.496,117.532,117.438,117.465,3762099994.0
2006-03-09 11:15:00,117.452,117.515,117.441,117.441,3118499989.0
2006-03-09 11:30:00,117.444,117.508,117.419,117.431,2790900004.0
2006-03-09 11:45:00,117.437,117.481,117.431,117.446,3944399985.0
2006-03-09 12:00:00,117.454,117.464,117.389,117.39,3869999998.0
2006-03-09 12:15:00,117.391,117.391,117.172,117.175,3366900002.0
2006-03-09 12:30:00,117.173,117.175,117.077,117.156,3312700007.0
2006-03-09 12:45:00,117.175,117.231,117.157,117.231,3857699998.0
2006-03-09 13:00:00,117.224,117.224,117.16,117.167,3142899993.0
2006-03-09 13:15:00,117.173,117.234,117.173,117.218,3086199989.0
2006-03-09 13:30:00,117.217,117.303,117.211,117.29,3535300024.0
2006-03-09 13:45:00,117.285,117.29,117.248,117.278,3500300013.0
2006-03-09 14:00:00,117.286,117.289,117.239,117.249,3281199995.0
2006-03-09 14:15:00,117.252,117.253,117.197,117.215,3343200007.0
2006-03-09 14:30:00,117.21,117.312,117.205,117.304,3207800023.0
2006-03-09 14:45:00,117.299,117.455,117.263,117.455,2738200013.0
2006-03-09 15:00:00,117.476,117.52,117.441,117.499,3046099996.0
2006-03-09 15:15:00,117.5,117.652,117.48,117.591,3023100002.0
2006-03-09 15:30:00,117.571,117.643,117.355,117.445,3290700013.0
2006-03-09 15:45:00,117.421,117.597,117.403,117.435,3419800006.0
2006-03-09 16:00:00,117.445,117.481,117.387,117.452,3149400013.0
2006-03-09 16:15:00,117.447,117.581,117.447,117.552,3311000004.0
2006-03-09 16:30:00,117.545,117.564,117.51,117.545,3379599987.0
2006-03-09 16:45:00,117.547,117.567,117.512,117.565,3253999990.0
2006-03-09 17:00:00,117.575,117.611,117.554,117.595,3998499988.0
2006-03-09 17:15:00,117.594,117.611,117.57,117.592,3139500025.0
2006-03-09 17:30:00,117.596,117.625,117.552,117.565,3195500006.0
2006-03-09 17:45:00,117.56,117.605,117.529,117.598,3194499984.0
2006-03-09 18:00:00,117.587,117.99,117.569,117.96,20251399976.0
2006-03-09 18:15:00,117.97,117.98,117.763,117.95,20759199954.0
2006-03-09 18:30:00,117.894,118.17,117.873,118.003,15978100069.0
2006-03-09 18:45:00,118.0,118.005,117.903,117.943,21448800020.0
2006-03-09 19:00:00,117.938,118.24,117.918,117.963,14897000004.0
2006-03-09 19:15:00,117.961,118.34,117.932,117.955,18749700005.0
2006-03-09 19:30:00,117.955,118.181,117.939,118.13,13921999988.0
2006-03-09 19:45:00,118.122,118.283,118.074,118.205,12982399961.0
2006-03-09 20:00:00,118.21,118.406,118.155,118.248,14120100054.0
2006-03-09 20:15:00,118.248,118.349,118.17,118.18,16829599983.0
2006-03-09 20:30:00,118.17,118.262,118.143,118.17,14536899987.0
2006-03-09 20:45:00,118.175,118.26,118.14,118.22,19897899997.0
2006-03-09 21:00:00,118.159,118.208,118.15,118.185,13016600005.0
2006-03-09 21:15:00,118.183,118.186,118.16,118.166,19720399986.0
2006-03-09 21:30:00,118.172,118.222,118.17,118.222,9204600037.0
2006-03-09 21:45:00,118.223,118.254,118.188,118.233,7616600045.0
2006-03-09 22:00:00,118.218,118.226,118.161,118.161,7161099995.0
2006-03-09 22:15:00,118.161,118.182,118.148,118.148,5103200022.0
2006-03-09 22:30:00,118.155,118.155,118.123,118.147,5681499995.0
2006-03-09 22:45:00,118.158,118.168,118.115,118.125,4874800007.0
2006-03-09 23:00:00,118.125,118.17,118.125,118.141,3674900011.0
2006-03-09 23:15:00,118.14,118.179,118.138,118.149,3020000013.0
2006-03-09 23:30:00,118.152,118.163,118.14,118.155,2778099988.0
2006-03-09 23:45:00,118.154,118.198,118.149,118.175,2674199998.0
2006-03-10 00:00:00,118.19,118.243,118.162,118.168,3499699995.0
2006-03-10 00:15:00,118.18,118.208,118.147,118.198,3796699984.0
2006-03-10 00:30:00,118.195,118.262,118.187,118.256,3599500008.0
2006-03-10 00:45:00,118.261,118.261,118.145,118.185,3155600002.0
2006-03-10 01:00:00,118.19,118.228,118.18,118.203,2936999987.0
2006-03-10 01:15:00,118.209,118.212,118.168,118.208,3109700009.0
2006-03-10 01:30:00,118.195,118.243,118.172,118.2,3317500002.0
2006-03-10 01:45:00,118.205,118.213,118.168,118.182,3347499987.0
2006-03-10 02:00:00,118.188,118.248,118.108,118.127,3923299991.0
2006-03-10 02:15:00,118.122,118.142,118.024,118.133,3070699990.0
2006-03-10 02:30:00,118.139,118.341,118.12,118.341,4033699994.0
2006-03-10 02:45:00,118.33,118.342,118.264,118.329,3635200000.0
2006-03-10 03:00:00,118.335,118.593,118.333,118.38,3638400005.0
2006-03-10 03:15:00,118.392,118.44,118.215,118.3,3091299994.0
2006-03-10 03:30:00,118.305,118.329,118.277,118.322,3151900011.0
2006-03-10 03:45:00,118.327,118.44,118.32,118.431,3237200006.0
2006-03-10 04:00:00,118.443,118.468,118.412,118.419,3395300028.0
2006-03-10 04:15:00,118.418,118.533,118.412,118.533,3448599974.0
2006-03-10 04:30:00,118.542,118.555,118.508,118.521,3290799971.0
2006-03-10 04:45:00,118.527,118.577,118.518,118.57,3464500012.0
2006-03-10 05:00:00,118.57,118.57,118.392,118.487,3002300007.0
2006-03-10 05:15:00,118.483,118.502,118.448,118.501,3003400028.0
2006-03-10 05:30:00,118.508,118.535,118.465,118.51,3937399993.0
2006-03-10 05:45:00,118.512,118.543,118.494,118.51,3055000010.0
2006-03-10 06:00:00,118.502,118.543,118.5,118.535,2995700006.0
2006-03-10 06:15:00,118.538,118.598,118.506,118.567,3263199997.0
2006-03-10 06:30:00,118.563,118.611,118.529,118.605,3066600006.0
2006-03-10 06:45:00,118.605,118.664,118.583,118.594,2827800016.0
2006-03-10 07:00:00,118.605,118.679,118.599,118.621,3457600005.0
2006-03-10 07:15:00,118.615,118.615,118.507,118.533,3194400002.0
2006-03-10 07:30:00,118.532,118.553,118.414,118.44,3015200015.0
2006-03-10 07:45:00,118.438,118.458,118.321,118.375,3028600007.0
2006-03-10 08:00:00,118.38,118.463,118.377,118.459,3420399996.0
2006-03-10 08:15:00,118.458,118.468,118.413,118.44,2755299995.0
2006-03-10 08:30:00,118.44,118.458,118.337,118.34,3254999998.0
2006-03-10 08:45:00,118.336,118.384,118.252,118.303,3673700003.0
2006-03-10 09:00:00,118.31,118.348,118.218,118.327,3458300009.0
2006-03-10 09:15:00,118.329,118.397,118.113,118.127,3556800002.0
2006-03-10 09:30:00,118.14,118.14,118.002,118.078,3691800035.0
2006-03-10 09:45:00,118.095,118.195,118.095,118.184,3447599995.0
2006-03-10 10:00:00,118.18,118.193,118.072,118.188,3115099999.0
2006-03-10 10:15:00,118.183,118.187,118.124,118.13,3621299981.0
2006-03-10 10:30:00,118.134,118.167,118.124,118.155,3636299986.0
2006-03-10 10:45:00,118.16,118.19,118.153,118.162,3665000011.0
2006-03-10 11:00:00,118.164,118.278,118.152,118.272,3927399986.0
2006-03-10 11:15:00,118.279,118.38,118.279,118.322,3000500007.0
2006-03-10 11:30:00,118.32,118.339,118.287,118.311,3112100000.0
2006-03-10 11:45:00,118.323,118.327,118.289,118.298,3971700000.0
2006-03-10 12:00:00,118.3,118.32,118.288,118.295,3662599990.0
2006-03-10 12:15:00,118.303,118.332,118.292,118.322,3286699993.0
2006-03-10 12:30:00,118.315,118.322,118.238,118.238,3022200011.0
2006-03-10 12:45:00,118.254,118.292,118.254,118.257,3298899999.0
2006-03-10 13:00:00,118.258,118.282,118.203,118.27,2671600004.0
2006-03-10 13:15:00,118.27,118.302,118.268,118.292,3053700010.0
2006-03-10 13:30:00,118.293,118.303,118.267,118.298,3689400017.0
2006-03-10 13:45:00,118.3,118.313,118.28,118.28,4114999999.0
2006-03-10 14:00:00,118.28,118.348,118.266,118.345,3193899993.0
2006-03-10 14:15:00,118.345,118.349,118.274,118.277,3833899992.0
2006-03-10 14:30:00,118.273,118.312,118.267,118.295,2855900006.0
2006-03-10 14:45:00,118.292,118.315,118.281,118.306,2314900001.0
2006-03-10 15:00:00,118.312,118.406,118.309,118.37,3066100000.0
2006-03-10 15:15:00,118.366,118.435,118.331,118.34,3824100004.0
2006-03-10 15:30:00,118.323,118.61,118.315,118.606,3292600011.0
2006-03-10 15:45:00,118.592,118.752,118.552,118.586,3160299991.0
2006-03-10 16:00:00,118.598,118.742,118.598,118.719,3381499991.0
2006-03-10 16:15:00,118.725,118.871,118.692,118.862,4063099990.0
2006-03-10 16:30:00,118.861,119.123,118.853,119.058,3876800002.0
2006-03-10 16:45:00,119.054,119.094,118.985,119.01,4007399981.0
2006-03-10 17:00:00,119.015,119.034,118.896,118.926,3662699991.0
2006-03-10 17:15:00,118.935,119.062,118.906,119.048,2874500011.0
2006-03-10 17:30:00,119.044,119.1,119.013,119.091,3347000014.0
2006-03-10 17:45:00,119.097,119.099,119.024,119.091,3552099996.0
2006-03-10 18:00:00,119.072,119.077,118.991,119.02,23511200008.0
2006-03-10 18:15:00,119.03,119.06,119.016,119.03,22209800119.0
2006-03-10 18:30:00,119.04,119.057,118.974,119.051,22782400088.0
2006-03-10 18:45:00,119.052,119.094,118.973,119.055,18752600004.0
2006-03-10 19:00:00,119.052,119.079,119.005,119.012,12550299994.0
2006-03-10 19:15:00,119.018,119.059,119.018,119.03,17958000035.0
2006-03-10 19:30:00,119.027,119.052,119.023,119.038,15352299995.0
2006-03-10 19:45:00,119.035,119.05,119.022,119.035,14249000014.0
2006-03-10 20:00:00,119.038,119.1,119.015,119.045,14813400028.0
2006-03-10 20:15:00,119.047,119.058,118.99,119.04,16888200052.0
2006-03-10 20:30:00,119.03,119.057,118.97,119.045,17232000023.0
2006-03-10 20:45:00,119.045,119.061,119.02,119.05,19690099945.0
2006-03-10 21:00:00,119.047,119.116,119.045,119.102,15050000020.0
2006-03-10 21:15:00,119.1,119.106,118.981,119.032,17487000021.0
2006-03-10 21:30:00,119.032,119.051,118.962,119.005,8385899985.0
2006-03-10 21:45:00,119.005,119.057,118.997,119.057,6773600022.0
2006-03-10 22:00:00,119.058,119.059,119.027,119.038,7509000000.0
2006-03-10 22:15:00,119.045,119.05,118.987,118.987,5414000006.0
2006-03-10 22:30:00,118.994,119.016,118.975,119.001,5926000013.0
2006-03-10 22:45:00,119.003,119.003,118.94,118.945,5173300001.0
2006-03-10 23:00:00,118.96,118.968,118.9,118.905,3480600019.0
2006-03-10 23:15:00,118.91,118.925,118.893,118.92,2622299995.0
2006-03-10 23:30:00,118.925,118.945,118.919,118.94,3403400017.0
2006-03-10 23:45:00,118.947,119.031,118.938,118.984,3187200000.0
2006-03-13 00:00:00,118.889,118.898,118.418,118.775,3465800009.0
2006-03-13 00:15:00,118.784,118.843,118.784,118.815,2901300002.0
2006-03-13 00:30:00,118.816,118.862,118.788,118.848,3477699973.0
2006-03-13 00:45:00,118.852,118.868,118.835,118.865,2655999997.0
2006-03-13 01:00:00,118.855,118.934,118.855,118.905,3685899997.0
2006-03-13 01:15:00,118.908,118.982,118.899,118.965,2869699991.0
2006-03-13 01:30:00,118.957,119.02,118.957,119.014,3674599982.0
2006-03-13 01:45:00,119.013,119.053,118.977,119.017,3214199986.0
2006-03-13 02:00:00,119.006,119.006,118.853,118.889,3739100005.0
2006-03-13 02:15:00,118.9,118.941,118.813,118.837,2880599998.0
2006-03-13 02:30:00,118.847,118.985,118.829,118.934,3284900000.0
2006-03-13 02:45:00,118.93,118.969,118.915,118.938,3699500009.0
2006-03-13 03:00:00,118.935,118.969,118.902,118.906,3650599989.0
2006-03-13 03:15:00,118.914,118.919,118.845,118.871,3475099982.0
2006-03-13 03:30:00,118.868,118.912,118.757,118.765,3075600014.0
2006-03-13 03:45:00,118.758,118.843,118.739,118.795,2925600004.0
2006-03-13 04:00:00,118.798,118.863,118.787,118.827,3616599963.0
2006-03-13 04:15:00,118.824,118.889,118.812,118.87,3343899987.0
2006-03-13 04:30:00,118.879,118.923,118.84,118.845,2840200004.0
2006-03-13 04:45:00,118.857,118.916,118.848,118.911,3369899998.0
2006-03-13 05:00:00,118.911,118.911,118.867,118.895,3063600008.0
2006-03-13 05:15:00,118.888,118.951,118.888,118.936,3449499993.0
2006-03-13 05:30:00,118.943,118.943,118.85,118.906,3862100022.0
2006-03-13 05:45:00,118.915,118.924,118.898,118.903,2706700003.0
2006-03-13 06:00:00,118.898,118.921,118.852,118.852,2957399984.0
2006-03-13 06:15:00,118.856,118.881,118.817,118.831,3247099998.0
2006-03-13 06:30:00,118.832,118.842,118.805,118.81,3284999986.0
2006-03-13 06:45:00,118.805,118.822,118.775,118.815,3332799997.0
2006-03-13 07:00:00,118.813,118.842,118.804,118.83,3127799990.0
2006-03-13 07:15:00,118.833,118.889,118.823,118.877,3217700005.0
2006-03-13 07:30:00,118.871,118.878,118.806,118.814,3133699998.0
2006-03-13 07:45:00,118.81,118.847,118.808,118.836,3061300013.0
2006-03-13 08:00:00,118.833,118.884,118.823,118.858,3411699986.0
2006-03-13 08:15:00,118.866,118.892,118.839,118.855,2712500008.0
2006-03-13 08:30:00,118.849,118.874,118.838,118.869,2591000007.0
2006-03-13 08:45:00,118.868,118.876,118.829,118.85,3426799998.0
2006-03-13 09:00:00,118.854,118.856,118.833,118.84,3451300005.0
2006-03-13 09:15:00,118.848,118.905,118.821,118.876,3351799990.0
2006-03-13 09:30:00,118.877,118.877,118.767,118.838,3451300009.0
2006-03-13 09:45:00,118.837,118.901,118.791,118.803,3186500001.0
2006-03-13 10:00:00,118.798,118.878,118.751,118.867,3736799979.0
2006-03-13 10:15:00,118.862,118.889,118.822,118.848,3388999997.0
2006-03-13 10:30:00,118.854,118.977,118.842,118.916,2349700003.0
2006-03-13 10:45:00,118.925,118.935,118.835,118.927,3085899998.0
2006-03-13 11:00:00,118.931,118.946,118.851,118.862,3237499990.0
2006-03-13 11:15:00,118.864,118.905,118.856,118.879,3213000015.0
2006-03-13 11:30:00,118.882,118.893,118.86,118.887,3032700007.0
2006-03-13 11:45:00,118.893,118.928,118.878,118.92,3860200016.0
2006-03-13 12:00:00,118.925,118.94,118.85,118.878,3547400002.0
2006-03-13 12:15:00,118.885,118.893,118.849,118.852,3431599991.0
2006-03-13 12:30:00,118.853,118.898,118.853,118.883,3434299984.0
2006-03-13 12:45:00,118.895,118.898,118.854,118.883,3906099996.0
2006-03-13 13:00:00,118.885,118.889,118.848,118.86,3041300004.0
2006-03-13 13:15:00,118.86,118.888,118.849,118.882,2859600000.0
2006-03-13 13:30:00,118.883,118.954,118.847,118.941,3598799993.0
2006-03-13 13:45:00,118.941,118.956,118.885,118.885,3778500017.0
2006-03-13 14:00:00,118.892,118.95,118.881,118.937,3061700014.0
2006-03-13 14:15:00,118.945,119.058,118.932,119.036,3572900023.0
2006-03-13 14:30:00,119.033,119.058,119.008,119.053,2959900014.0
2006-03-13 14:45:00,119.054,119.064,118.98,119.015,2719899991.0
2006-03-13 15:00:00,119.02,119.044,119.015,119.036,2756700018.0
2006-03-13 15:15:00,119.029,119.044,118.955,118.98,3816900002.0
2006-03-13 15:30:00,118.988,119.022,118.979,119.005,3680200023.0
2006-03-13 15:45:00,119.01,119.163,118.996,119.162,3183500004.0
2006-03-13 16:00:00,119.165,119.17,119.117,119.137,3149099988.0
2006-03-13 16:15:00,119.13,119.145,119.113,119.139,3028799985.0
2006-03-13 16:30:00,119.138,119.148,119.075,119.084,3331800001.0
2006-03-13 16:45:00,119.088,119.088,119.023,119.053,3435599992.0
2006-03-13 17:00:00,119.057,119.065,119.021,119.042,2835700009.0
2006-03-13 17:15:00,119.035,119.103,119.014,119.065,3560800002.0
2006-03-13 17:30:00,119.058,119.13,119.057,119.116,2911100003.0
2006-03-13 17:45:00,119.112,119.148,119.082,119.143,3105999994.0
2006-03-13 18:00:00,119.131,119.134,118.96,119.02,29098699993.0
2006-03-13 18:15:00,119.03,119.06,118.931,119.02,20063899966.0
2006-03-13 18:30:00,118.978,119.022,118.96,119.013,21257500070.0
2006-03-13 18:45:00,119.01,119.08,118.986,119.018,17691200001.0
2006-03-13 19:00:00,119.015,119.083,118.958,119.017,13053300016.0
2006-03-13 19:15:00,119.018,119.08,119.016,119.025,18845800079.0
2006-03-13 19:30:00,119.022,119.033,118.958,119.011,15288599997.0
2006-03-13 19:45:00,119.012,119.116,119.012,119.11,14881899993.0
2006-03-13 20:00:00,119.112,119.122,118.99,119.112,15087700010.0
2006-03-13 20:15:00,119.108,119.108,118.99,119.0,15165699991.0
2006-03-13 20:30:00,118.99,119.096,118.98,119.089,13730500001.0
2006-03-13 20:45:00,119.091,119.094,118.92,118.94,18545000021.0
2006-03-13 21:00:00,119.015,119.02,118.985,119.0,13599999996.0
2006-03-13 21:15:00,119.0,119.021,118.977,118.994,18939399981.0
2006-03-13 21:30:00,118.998,119.043,118.972,119.005,9484499986.0
2006-03-13 21:45:00,119.003,119.004,118.924,118.93,7642999985.0
2006-03-13 22:00:00,118.927,118.988,118.924,118.933,7073999981.0
2006-03-13 22:15:00,118.938,118.939,118.792,118.794,5832400009.0
2006-03-13 22:30:00,118.801,118.824,118.785,118.8,6088799986.0
2006-03-13 22:45:00,118.803,118.838,118.787,118.824,5951800015.0
2006-03-13 23:00:00,118.824,118.857,118.796,118.808,3156300012.0
2006-03-13 23:15:00,118.806,118.825,118.798,118.808,2934100004.0
2006-03-13 23:30:00,118.811,118.827,118.797,118.8,3083799999.0
2006-03-13 23:45:00,118.802,118.81,118.735,118.735,2864300011.0
2006-03-14 00:00:00,118.733,118.759,118.698,118.746,3842299982.0
2006-03-14 00:15:00,118.748,118.77,118.694,118.722,3696900015.0
2006-03-14 00:30:00,118.726,118.752,118.688,118.712,3617500007.0
2006-03-14 00:45:00,118.725,118.731,118.704,118.725,2973800017.0
2006-03-14 01:00:00,118.718,118.765,118.672,118.672,2921500012.0
2006-03-14 01:15:00,118.659,118.659,118.569,118.611,3454000008.0
2006-03-14 01:30:00,118.602,118.651,118.548,118.635,3264300015.0
2006-03-14 01:45:00,118.633,118.667,118.595,118.657,3077000005.0
2006-03-14 02:00:00,118.665,118.72,118.657,118.711,3030399978.0
2006-03-14 02:15:00,118.71,118.737,118.673,118.673,3255399987.0
2006-03-14 02:30:00,118.676,118.693,118.548,118.562,3198899984.0
2006-03-14 02:45:00,118.546,118.546,118.391,118.408,3498000003.0
2006-03-14 03:00:00,118.405,118.494,118.389,118.477,3764799955.0
2006-03-14 03:15:00,118.499,118.548,118.436,118.45,3571199989.0
2006-03-14 03:30:00,118.443,118.53,118.443,118.513,2798999996.0
2006-03-14 03:45:00,118.513,118.563,118.499,118.515,2906499992.0
2006-03-14 04:00:00,118.518,118.572,118.5,118.556,3561500008.0
2006-03-14 04:15:00,118.557,118.596,118.527,118.596,2887600003.0
2006-03-14 04:30:00,118.595,118.595,118.545,118.58,3218800027.0
2006-03-14 04:45:00,118.586,118.603,118.56,118.563,2847200000.0
2006-03-14 05:00:00,118.567,118.573,118.524,118.545,2894700025.0
2006-03-14 05:15:00,118.536,118.571,118.531,118.563,3801399992.0
2006-03-14 05:30:00,118.564,118.613,118.549,118.609,3523100005.0
2006-03-14 05:45:00,118.624,118.656,118.533,118.554,3402199984.0
2006-03-14 06:00:00,118.548,118.554,118.46,118.53,3352299994.0
2006-03-14 06:15:00,118.54,118.567,118.489,118.492,3131899969.0
2006-03-14 06:30:00,118.487,118.538,118.486,118.531,3363899994.0
2006-03-14 06:45:00,118.525,118.537,118.494,118.497,3197199978.0
2006-03-14 07:00:00,118.496,118.528,118.496,118.504,3423399992.0
2006-03-14 07:15:00,118.495,118.495,118.428,118.442,3629900008.0
2006-03-14 07:30:00,118.441,118.488,118.439,118.468,2829899985.0
2006-03-14 07:45:00,118.469,118.48,118.443,118.461,3311700008.0
2006-03-14 08:00:00,118.454,118.508,118.454,118.48,3239000003.0
2006-03-14 08:15:00,118.483,118.511,118.47,118.493,3424699997.0
2006-03-14 08:30:00,118.485,118.489,118.432,118.432,3364899998.0
2006-03-14 08:45:00,118.429,118.551,118.429,118.513,3518999991.0
2006-03-14 09:00:00,118.513,118.513,118.341,118.433,3280099984.0
2006-03-14 09:15:00,118.433,118.541,118.432,118.516,3619300030.0
2006-03-14 09:30:00,118.515,118.608,118.495,118.602,3236000014.0
2006-03-14 09:45:00,118.607,118.608,118.547,118.577,3199700000.0
2006-03-14 10:00:00,118.583,118.601,118.479,118.535,3844299990.0
2006-03-14 10:15:00,118.533,118.57,118.507,118.562,3474799999.0
2006-03-14 10:30:00,118.567,118.57,118.493,118.505,2736099990.0
2006-03-14 10:45:00,118.514,118.56,118.475,118.549,2744699995.0
2006-03-14 11:00:00,118.557,118.57,118.51,118.515,3177500008.0
2006-03-14 11:15:00,118.508,118.514,118.375,118.385,3264300005.0
2006-03-14 11:30:00,118.391,118.463,118.301,118.433,2831800004.0
2006-03-14 11:45:00,118.44,118.459,118.364,118.37,3723699976.0
2006-03-14 12:00:00,118.384,118.433,118.366,118.427,2949900006.0
2006-03-14 12:15:00,118.44,118.482,118.432,118.47,3168699995.0
2006-03-14 12:30:00,118.469,118.47,118.395,118.433,3112700007.0
2006-03-14 12:45:00,118.455,118.463,118.4,118.41,3794000008.0
2006-03-14 13:00:00,118.408,118.462,118.403,118.44,2855699994.0
2006-03-14 13:15:00,118.44,118.443,118.357,118.365,3105599990.0
2006-03-14 13:30:00,118.363,118.371,118.232,118.298,3877499997.0
2006-03-14 13:45:00,118.3,118.308,118.236,118.236,3297999995.0
2006-03-14 14:00:00,118.241,118.362,118.241,118.347,3332099990.0
2006-03-14 14:15:00,118.352,118.396,118.323,118.395,3867400008.0
2006-03-14 14:30:00,118.385,118.385,118.351,118.371,3160499993.0
2006-03-14 14:45:00,118.372,118.384,118.336,118.336,2612199996.0
2006-03-14 15:00:00,118.332,118.336,118.202,118.245,2896800000.0
2006-03-14 15:15:00,118.241,118.247,118.14,118.146,3255599999.0
2006-03-14 15:30:00,118.14,118.2,118.012,118.012,3350100010.0
2006-03-14 15:45:00,118.015,118.093,117.907,118.073,3249899994.0
2006-03-14 16:00:00,118.085,118.09,117.943,117.985,3756699977.0
2006-03-14 16:15:00,117.983,118.048,117.983,118.016,3346600003.0
2006-03-14 16:30:00,118.007,118.011,117.863,117.863,3232100016.0
2006-03-14 16:45:00,117.85,117.855,117.731,117.791,3933999988.0
2006-03-14 17:00:00,117.796,117.796,117.658,117.729,3152000022.0
2006-03-14 17:15:00,117.722,117.724,117.543,117.543,3142099994.0
2006-03-14 17:30:00,117.538,117.67,117.538,117.577,3938199987.0
2006-03-14 17:45:00,117.57,117.622,117.459,117.465,3589800007.0
2006-03-14 18:00:00,117.458,117.559,117.24,117.32,25103599857.0
2006-03-14 18:15:00,117.33,117.463,117.24,117.27,26387799933.0
2006-03-14 18:30:00,117.35,117.49,117.26,117.48,22943900091.0
2006-03-14 18:45:00,117.483,117.496,117.304,117.354,20884300008.0
2006-03-14 19:00:00,117.355,117.44,117.245,117.31,15224600002.0
2006-03-14 19:15:00,117.316,117.42,117.241,117.265,16899900051.0
2006-03-14 19:30:00,117.263,117.314,117.254,117.305,14470099980.0
2006-03-14 19:45:00,117.307,117.459,117.307,117.411,14486500041.0
2006-03-14 20:00:00,117.413,117.454,117.36,117.41,14321899990.0
2006-03-14 20:15:00,117.413,117.435,117.4,117.41,17679899981.0
2006-03-14 20:30:00,117.42,117.509,117.4,117.498,18501800008.0
2006-03-14 20:45:00,117.495,117.498,117.399,117.42,17197299999.0
2006-03-14 21:00:00,117.415,117.422,117.35,117.37,13142300001.0
2006-03-14 21:15:00,117.372,117.437,117.37,117.415,17634399967.0
2006-03-14 21:30:00,117.42,117.432,117.405,117.418,8984099994.0
2006-03-14 21:45:00,117.419,117.428,117.397,117.42,6947399998.0
2006-03-14 22:00:00,117.417,117.417,117.366,117.376,6788000011.0
2006-03-14 22:15:00,117.38,117.42,117.368,117.395,5253799992.0
2006-03-14 22:30:00,117.4,117.442,117.385,117.437,5936400008.0
2006-03-14 22:45:00,117.447,117.518,117.43,117.495,5052199993.0
2006-03-14 23:00:00,117.495,117.523,117.478,117.49,3132899985.0
2006-03-14 23:15:00,117.49,117.525,117.487,117.518,3355999994.0
2006-03-14 23:30:00,117.52,117.596,117.514,117.593,3300799991.0
2006-03-14 23:45:00,117.598,117.609,117.528,117.575,3472500006.0
2006-03-15 00:00:00,117.578,117.672,117.55,117.618,4186399998.0
2006-03-15 00:15:00,117.62,117.68,117.58,117.64,2866800010.0
2006-03-15 00:30:00,117.639,117.643,117.551,117.56,3800700006.0
2006-03-15 00:45:00,117.567,117.587,117.556,117.582,2623700007.0
2006-03-15 01:00:00,117.581,117.648,117.567,117.58,2964200006.0
2006-03-15 01:15:00,117.583,117.592,117.559,117.592,3464200020.0
2006-03-15 01:30:00,117.59,117.65,117.59,117.627,3250800004.0
2006-03-15 01:45:00,117.625,117.696,117.619,117.655,3312900012.0
2006-03-15 02:00:00,117.662,117.733,117.66,117.72,4078299983.0
2006-03-15 02:15:00,117.715,117.724,117.687,117.708,2968500013.0
2006-03-15 02:30:00,117.712,117.761,117.651,117.663,3674799997.0
2006-03-15 02:45:00,117.66,117.702,117.627,117.657,3239100011.0
2006-03-15 03:00:00,117.654,117.654,117.503,117.508,3427299986.0
2006-03-15 03:15:00,117.517,117.523,117.334,117.438,3449000012.0
2006-03-15 03:30:00,117.433,117.488,117.431,117.453,3543500002.0
2006-03-15 03:45:00,117.454,117.531,117.435,117.513,3250899988.0
2006-03-15 04:00:00,117.52,117.56,117.493,117.524,3113800019.0
2006-03-15 04:15:00,117.523,117.523,117.477,117.506,3765799990.0
2006-03-15 04:30:00,117.51,117.518,117.471,117.502,2739999991.0
2006-03-15 04:45:00,117.505,117.582,117.493,117.578,3190400002.0
2006-03-15 05:00:00,117.587,117.607,117.557,117.57,2650000008.0
2006-03-15 05:15:00,117.559,117.57,117.513,117.534,3373800001.0
2006-03-15 05:30:00,117.537,117.541,117.409,117.428,3502900014.0
2006-03-15 05:45:00,117.438,117.445,117.39,117.443,3525400000.0
2006-03-15 06:00:00,117.44,117.467,117.433,117.461,3731900010.0
2006-03-15 06:15:00,117.466,117.527,117.455,117.475,3172000002.0
2006-03-15 06:30:00,117.475,117.502,117.443,117.45,2999300000.0
2006-03-15 06:45:00,117.445,117.494,117.445,117.487,3350900018.0
2006-03-15 07:00:00,117.482,117.523,117.468,117.505,3825900004.0
2006-03-15 07:15:00,117.508,117.508,117.462,117.483,2971400000.0
2006-03-15 07:30:00,117.479,117.494,117.46,117.48,3371399987.0
2006-03-15 07:45:00,117.48,117.493,117.45,117.47,3024999997.0
2006-03-15 08:00:00,117.463,117.473,117.433,117.45,3383099990.0
2006-03-15 08:15:00,117.448,117.448,117.411,117.425,3527000034.0
2006-03-15 08:30:00,117.417,117.465,117.404,117.46,3591299993.0
2006-03-15 08:45:00,117.461,117.506,117.43,117.472,3133300013.0
2006-03-15 09:00:00,117.478,117.54,117.473,117.527,3483799992.0
2006-03-15 09:15:00,117.523,117.577,117.483,117.565,2808100003.0
2006-03-15 09:30:00,117.56,117.561,117.462,117.469,3297799989.0
2006-03-15 09:45:00,117.472,117.513,117.46,117.498,3756399980.0
2006-03-15 10:00:00,117.507,117.53,117.444,117.448,3628500009.0
2006-03-15 10:15:00,117.442,117.481,117.424,117.437,3882299999.0
2006-03-15 10:30:00,117.439,117.521,117.411,117.488,2900600006.0
2006-03-15 10:45:00,117.486,117.546,117.471,117.544,3453200005.0
2006-03-15 11:00:00,117.556,117.573,117.508,117.543,4059400003.0
2006-03-15 11:15:00,117.538,117.647,117.535,117.637,3172699982.0
2006-03-15 11:30:00,117.637,117.647,117.588,117.603,2632499994.0
2006-03-15 11:45:00,117.614,117.626,117.598,117.619,3961700014.0
2006-03-15 12:00:00,117.618,117.662,117.616,117.628,3195500002.0
2006-03-15 12:15:00,117.637,117.639,117.57,117.589,3813699966.0
2006-03-15 12:30:00,117.59,117.595,117.549,117.549,3020399985.0
2006-03-15 12:45:00,117.557,117.567,117.512,117.533,3496800015.0
2006-03-15 13:00:00,117.53,117.555,117.511,117.542,2652499985.0
2006-03-15 13:15:00,117.54,117.546,117.489,117.495,3011999996.0
2006-03-15 13:30:00,117.493,117.51,117.479,117.496,3445799996.0
2006-03-15 13:45:00,117.5,117.572,117.492,117.563,3751299996.0
2006-03-15 14:00:00,117.567,117.578,117.518,117.538,3011500009.0
2006-03-15 14:15:00,117.545,117.555,117.526,117.555,3119099999.0
2006-03-15 14:30:00,117.55,117.591,117.426,117.448,3584099992.0
2006-03-15 14:45:00,117.451,117.462,117.42,117.436,2948000006.0
2006-03-15 15:00:00,117.437,117.487,117.409,117.484,2883900005.0
2006-03-15 15:15:00,117.475,117.488,117.42,117.422,3895499988.0
2006-03-15 15:30:00,117.448,117.595,117.443,117.56,2921699983.0
2006-03-15 15:45:00,117.556,117.556,117.471,117.509,3194200012.0
2006-03-15 16:00:00,117.498,117.507,117.244,117.357,3213799996.0
2006-03-15 16:15:00,117.363,117.372,117.136,117.235,3505799982.0
2006-03-15 16:30:00,117.231,117.423,117.148,117.405,3640000009.0
2006-03-15 16:45:00,117.405,117.417,117.242,117.352,3605400029.0
2006-03-15 17:00:00,117.353,117.362,117.231,117.327,3762900012.0
2006-03-15 17:15:00,117.316,117.336,117.247,117.323,3416100007.0
2006-03-15 17:30:00,117.33,117.47,117.323,117.435,3371499988.0
2006-03-15 17:45:00,117.438,117.544,117.419,117.537,4225700002.0
2006-03-15 18:00:00,117.523,117.531,117.27,117.35,24758000107.0
2006-03-15 18:15:00,117.34,117.435,117.29,117.33,23726899920.0
2006-03-15 18:30:00,117.452,117.459,117.29,117.374,24472400022.0
2006-03-15 18:45:00,117.372,117.38,117.277,117.288,20926200022.0
2006-03-15 19:00:00,117.285,117.38,117.266,117.339,14070699984.0
2006-03-15 19:15:00,117.34,117.43,117.28,117.323,18179600014.0
2006-03-15 19:30:00,117.323,117.342,117.276,117.339,14027099991.0
2006-03-15 19:45:00,117.34,117.36,117.322,117.352,14882399982.0
2006-03-15 20:00:00,117.356,117.388,117.33,117.365,14604199973.0
2006-03-15 20:15:00,117.368,117.433,117.23,117.23,18819500024.0
2006-03-15 20:30:00,117.24,117.368,117.23,117.365,17468000033.0
2006-03-15 20:45:00,117.365,117.395,117.27,117.28,18398300003.0
2006-03-15 21:00:00,117.27,117.425,117.27,117.338,12157999986.0
2006-03-15 21:15:00,117.34,117.364,117.221,117.221,18203099991.0
2006-03-15 21:30:00,117.22,117.303,117.218,117.265,9415600022.0
2006-03-15 21:45:00,117.265,117.346,117.255,117.285,7090100005.0
2006-03-15 22:00:00,117.285,117.336,117.268,117.29,6771399992.0
2006-03-15 22:15:00,117.295,117.31,117.247,117.251,5258600009.0
2006-03-15 22:30:00,117.259,117.262,117.236,117.257,5793199996.0
2006-03-15 22:45:00,117.265,117.297,117.23,117.23,5296499970.0
2006-03-15 23:00:00,117.227,117.285,117.227,117.28,3358500001.0
2006-03-15 23:15:00,117.281,117.355,117.279,117.319,2675200016.0
2006-03-15 23:30:00,117.324,117.352,117.315,117.34,3411200003.0
2006-03-15 23:45:00,117.345,117.358,117.337,117.345,3355800021.0
2006-03-16 00:00:00,117.35,117.38,117.295,117.361,4206800002.0
2006-03-16 00:15:00,117.353,117.379,117.26,117.307,3463999982.0
2006-03-16 00:30:00,117.305,117.37,117.295,117.363,3245799991.0
2006-03-16 00:45:00,117.372,117.44,117.368,117.395,3401400008.0
2006-03-16 01:00:00,117.388,117.452,117.375,117.443,2712799997.0
2006-03-16 01:15:00,117.445,117.533,117.425,117.527,3483200017.0
2006-03-16 01:30:00,117.514,117.522,117.449,117.472,2926399995.0
2006-03-16 01:45:00,117.478,117.531,117.468,117.507,3063799984.0
2006-03-16 02:00:00,117.514,117.575,117.506,117.55,4131300013.0
2006-03-16 02:15:00,117.556,117.605,117.498,117.545,2887599993.0
2006-03-16 02:30:00,117.555,117.648,117.533,117.615,3518599996.0
2006-03-16 02:45:00,117.61,117.662,117.598,117.63,3486700014.0
2006-03-16 03:00:00,117.629,117.634,117.514,117.606,3148499991.0
2006-03-16 03:15:00,117.61,117.656,117.567,117.61,3263400001.0
2006-03-16 03:30:00,117.607,117.632,117.594,117.615,3115799991.0
2006-03-16 03:45:00,117.615,117.631,117.581,117.623,2939699997.0
2006-03-16 04:00:00,117.641,117.643,117.528,117.537,3585600007.0
2006-03-16 04:15:00,117.539,117.606,117.501,117.51,3081700012.0
2006-03-16 04:30:00,117.505,117.511,117.44,117.441,2972599999.0
2006-03-16 04:45:00,117.445,117.465,117.433,117.463,2951500006.0
2006-03-16 05:00:00,117.465,117.473,117.441,117.473,2729600013.0
2006-03-16 05:15:00,117.468,117.481,117.45,117.47,3215900012.0
2006-03-16 05:30:00,117.475,117.495,117.47,117.487,3423000006.0
2006-03-16 05:45:00,117.497,117.522,117.492,117.515,3448000003.0
2006-03-16 06:00:00,117.51,117.519,117.479,117.509,2739899992.0
2006-03-16 06:15:00,117.509,117.521,117.48,117.498,3060899983.0
2006-03-16 06:30:00,117.503,117.701,117.492,117.678,2862899992.0
2006-03-16 06:45:00,117.674,117.855,117.589,117.65,3310200004.0
2006-03-16 07:00:00,117.655,117.671,117.57,117.61,3259399982.0
2006-03-16 07:15:00,117.618,117.669,117.615,117.669,2824799991.0
2006-03-16 07:30:00,117.66,117.665,117.587,117.61,3214999987.0
2006-03-16 07:45:00,117.611,117.672,117.61,117.672,3287200008.0
2006-03-16 08:00:00,117.662,117.712,117.632,117.708,3021999999.0
2006-03-16 08:15:00,117.703,117.733,117.64,117.733,3846500000.0
2006-03-16 08:30:00,117.737,117.826,117.737,117.789,3438899990.0
2006-03-16 08:45:00,117.791,117.846,117.763,117.81,3336600037.0
2006-03-16 09:00:00,117.814,117.876,117.786,117.876,3687799977.0
2006-03-16 09:15:00,117.877,117.877,117.742,117.787,3075699974.0
2006-03-16 09:30:00,117.787,117.825,117.708,117.709,3503000006.0
2006-03-16 09:45:00,117.707,117.737,117.599,117.642,3205500018.0
2006-03-16 10:00:00,117.647,117.647,117.561,117.623,3626200013.0
2006-03-16 10:15:00,117.624,117.675,117.586,117.645,3604699996.0
2006-03-16 10:30:00,117.655,117.664,117.622,117.645,3269900008.0
2006-03-16 10:45:00,117.648,117.684,117.639,117.646,3324500007.0
2006-03-16 11:00:00,117.656,117.7,117.63,117.695,3417600032.0
2006-03-16 11:15:00,117.689,117.704,117.588,117.596,2941200003.0
2006-03-16 11:30:00,117.596,117.681,117.574,117.623,2733599988.0
2006-03-16 11:45:00,117.627,117.66,117.561,117.635,3657400019.0
2006-03-16 12:00:00,117.631,117.66,117.497,117.535,4020799999.0
2006-03-16 12:15:00,117.519,117.577,117.458,117.535,3469400012.0
2006-03-16 12:30:00,117.535,117.574,117.527,117.563,2820600013.0
2006-03-16 12:45:00,117.577,117.611,117.559,117.597,4141299995.0
2006-03-16 13:00:00,117.59,117.611,117.574,117.597,2627800008.0
2006-03-16 13:15:00,117.603,117.672,117.603,117.667,2896000015.0
2006-03-16 13:30:00,117.663,117.673,117.645,117.658,3498500010.0
2006-03-16 13:45:00,117.658,117.662,117.58,117.58,3430799974.0
2006-03-16 14:00:00,117.589,117.613,117.585,117.591,3428500017.0
2006-03-16 14:15:00,117.598,117.648,117.575,117.595,2995399991.0
2006-03-16 14:30:00,117.588,117.683,117.569,117.657,3325100008.0
2006-03-16 14:45:00,117.655,117.692,117.609,117.658,3011600006.0
2006-03-16 15:00:00,117.654,117.715,117.648,117.686,2673600000.0
2006-03-16 15:15:00,117.676,117.755,117.663,117.708,3163099995.0
2006-03-16 15:30:00,117.685,117.685,117.178,117.25,3205900023.0
2006-03-16 15:45:00,117.267,117.309,117.123,117.188,3666000025.0
2006-03-16 16:00:00,117.181,117.197,117.016,117.18,3341899994.0
2006-03-16 16:15:00,117.18,117.263,117.127,117.2,3794599993.0
2006-03-16 16:30:00,117.203,117.248,117.113,117.138,3523100005.0
2006-03-16 16:45:00,117.145,117.241,117.101,117.158,3568600012.0
2006-03-16 17:00:00,117.173,117.181,116.932,116.98,3778600003.0
2006-03-16 17:15:00,116.987,117.192,116.974,117.166,3438399991.0
2006-03-16 17:30:00,117.164,117.191,117.068,117.147,3271300005.0
2006-03-16 17:45:00,117.135,117.187,117.068,117.09,3264099994.0
2006-03-16 18:00:00,117.092,117.12,116.95,116.95,28871100183.0
2006-03-16 18:15:00,116.94,117.118,116.88,116.88,25904300064.0
2006-03-16 18:30:00,117.149,117.18,116.84,117.165,23436799900.0
2006-03-16 18:45:00,117.165,117.177,117.116,117.116,21730400010.0
2006-03-16 19:00:00,117.112,117.122,116.947,116.947,13994000035.0
2006-03-16 19:15:00,116.941,116.976,116.87,116.879,19715300007.0
2006-03-16 19:30:00,116.87,116.914,116.85,116.905,15140400061.0
2006-03-16 19:45:00,116.903,116.944,116.784,116.918,14933900056.0
2006-03-16 20:00:00,116.924,117.048,116.897,116.931,13441400006.0
2006-03-16 20:15:00,116.929,116.963,116.79,116.8,16946000083.0
2006-03-16 20:30:00,116.81,117.001,116.81,116.977,16373100028.0
2006-03-16 20:45:00,116.973,116.986,116.78,116.79,17760499969.0
2006-03-16 21:00:00,116.8,116.915,116.79,116.868,12618699949.0
2006-03-16 21:15:00,116.87,116.886,116.788,116.792,18281800044.0
2006-03-16 21:30:00,116.798,116.834,116.772,116.808,8822700021.0
2006-03-16 21:45:00,116.808,116.827,116.783,116.808,7676700007.0
2006-03-16 22:00:00,116.81,116.83,116.787,116.822,7825600029.0
2006-03-16 22:15:00,116.83,116.83,116.76,116.773,5394000008.0
2006-03-16 22:30:00,116.781,116.859,116.78,116.843,5925699997.0
2006-03-16 22:45:00,116.848,116.854,116.786,116.795,5439899999.0
2006-03-16 23:00:00,116.795,116.829,116.795,116.818,3258800000.0
2006-03-16 23:15:00,116.818,116.828,116.803,116.803,3659199984.0
2006-03-16 23:30:00,116.805,116.808,116.765,116.774,3203099976.0
2006-03-16 23:45:00,116.783,116.808,116.777,116.79,3296700013.0
2006-03-17 00:00:00,116.806,116.887,116.796,116.837,3430099997.0
2006-03-17 00:15:00,116.839,116.904,116.818,116.861,3799000006.0
2006-03-17 00:30:00,116.866,116.898,116.828,116.828,3905399997.0
2006-03-17 00:45:00,116.837,116.879,116.828,116.865,2557700009.0
2006-03-17 01:00:00,116.858,116.918,116.858,116.897,3070799990.0
2006-03-17 01:15:00,116.901,116.958,116.885,116.948,3319999996.0
2006-03-17 01:30:00,116.936,116.958,116.906,116.915,2918899995.0
2006-03-17 01:45:00,116.916,116.927,116.852,116.867,3618400018.0
2006-03-17 02:00:00,116.868,116.875,116.811,116.812,3090500005.0
2006-03-17 02:15:00,116.81,116.863,116.807,116.842,2561499988.0
2006-03-17 02:30:00,116.849,116.853,116.674,116.712,4044900009.0
2006-03-17 02:45:00,116.703,116.749,116.569,116.593,3354500003.0
2006-03-17 03:00:00,116.59,116.698,116.59,116.634,3139599996.0
2006-03-17 03:15:00,116.648,116.743,116.648,116.711,3056600009.0
2006-03-17 03:30:00,116.705,116.737,116.668,116.72,3668999997.0
2006-03-17 03:45:00,116.714,116.737,116.685,116.714,3839499999.0
2006-03-17 04:00:00,116.73,116.742,116.684,116.693,3175600003.0
2006-03-17 04:15:00,116.697,116.751,116.691,116.745,3026599990.0
2006-03-17 04:30:00,116.747,116.82,116.747,116.797,2957600012.0
2006-03-17 04:45:00,116.808,116.838,116.772,116.798,3250000001.0
2006-03-17 05:00:00,116.799,116.841,116.785,116.817,3040700012.0
2006-03-17 05:15:00,116.808,116.831,116.78,116.78,3257400000.0
2006-03-17 05:30:00,116.773,116.773,116.736,116.765,3490300012.0
2006-03-17 05:45:00,116.77,116.776,116.701,116.724,3173800019.0
2006-03-17 06:00:00,116.72,116.74,116.682,116.721,2638600023.0
2006-03-17 06:15:00,116.717,116.733,116.669,116.675,3311100026.0
2006-03-17 06:30:00,116.67,116.675,116.627,116.652,2846599993.0
2006-03-17 06:45:00,116.648,116.703,116.648,116.676,3356600018.0
2006-03-17 07:00:00,116.672,116.685,116.628,116.662,3555600001.0
2006-03-17 07:15:00,116.665,116.684,116.649,116.68,3171099997.0
2006-03-17 07:30:00,116.677,116.734,116.668,116.69,3656300020.0
2006-03-17 07:45:00,116.685,116.734,116.674,116.704,3301100014.0
2006-03-17 08:00:00,116.704,116.723,116.621,116.644,2774700004.0
2006-03-17 08:15:00,116.646,116.712,116.646,116.696,3519300000.0
2006-03-17 08:30:00,116.696,116.7,116.63,116.681,3392200002.0
2006-03-17 08:45:00,116.684,116.718,116.679,116.703,3564700000.0
2006-03-17 09:00:00,116.715,116.755,116.682,116.737,3112099983.0
2006-03-17 09:15:00,116.735,116.739,116.623,116.623,3204100007.0
2006-03-17 09:30:00,116.627,116.7,116.627,116.653,3143700013.0
2006-03-17 09:45:00,116.655,116.679,116.621,116.657,2987800018.0
2006-03-17 10:00:00,116.659,116.69,116.613,116.66,3349400008.0
2006-03-17 10:15:00,116.666,116.816,116.654,116.772,3280000003.0
2006-03-17 10:30:00,116.77,116.77,116.698,116.704,2586299984.0
2006-03-17 10:45:00,116.71,116.72,116.493,116.585,3519900012.0
2006-03-17 11:00:00,116.585,116.604,116.426,116.447,3944900015.0
2006-03-17 11:15:00,116.433,116.526,116.427,116.472,3408900007.0
2006-03-17 11:30:00,116.473,116.478,116.236,116.236,2770100007.0
2006-03-17 11:45:00,116.237,116.337,116.185,116.281,4091400003.0
2006-03-17 12:00:00,116.303,116.416,116.303,116.343,3717299999.0
2006-03-17 12:15:00,116.357,116.371,116.293,116.332,3157399989.0
2006-03-17 12:30:00,116.33,116.379,116.325,116.361,3033400005.0
2006-03-17 12:45:00,116.371,116.374,116.292,116.323,3758099998.0
2006-03-17 13:00:00,116.322,116.379,116.31,116.35,3047599989.0
2006-03-17 13:15:00,116.353,116.373,116.293,116.304,3447700011.0
2006-03-17 13:30:00,116.302,116.302,116.205,116.215,3868599997.0
2006-03-17 13:45:00,116.205,116.213,116.158,116.187,3343099999.0
2006-03-17 14:00:00,116.189,116.2,116.148,116.177,2849400004.0
2006-03-17 14:15:00,116.186,116.24,116.155,116.215,4002599996.0
2006-03-17 14:30:00,116.213,116.266,116.136,116.149,3333500000.0
2006-03-17 14:45:00,116.151,116.197,116.071,116.085,2875100008.0
2006-03-17 15:00:00,116.093,116.12,116.009,116.077,3770900020.0
2006-03-17 15:15:00,116.072,116.1,115.955,115.955,3387799988.0
2006-03-17 15:30:00,115.958,115.978,115.868,115.877,3358700011.0
2006-03-17 15:45:00,115.879,115.906,115.72,115.858,3817800007.0
2006-03-17 16:00:00,115.872,116.03,115.872,116.0,3145299984.0
2006-03-17 16:15:00,115.997,116.112,115.958,115.992,3812599956.0
2006-03-17 16:30:00,115.991,116.138,115.984,116.127,3306000005.0
2006-03-17 16:45:00,116.119,116.293,116.049,116.233,3701399998.0
2006-03-17 17:00:00,116.239,116.293,116.143,116.145,4170100008.0
2006-03-17 17:15:00,116.133,116.145,116.024,116.026,3402100003.0
2006-03-17 17:30:00,116.024,116.122,115.969,116.081,3205399991.0
2006-03-17 17:45:00,116.085,116.146,116.059,116.115,2937100012.0
2006-03-17 18:00:00,116.11,116.12,115.69,115.81,26743200043.0
2006-03-17 18:15:00,115.8,116.025,115.77,115.93,29625299950.0
2006-03-17 18:30:00,115.92,115.98,115.874,115.912,23075800002.0
2006-03-17 18:45:00,115.92,115.939,115.837,115.873,20450100053.0
2006-03-17 19:00:00,115.877,115.91,115.687,115.793,14764200014.0
2006-03-17 19:15:00,115.797,115.946,115.768,115.935,16731199990.0
2006-03-17 19:30:00,115.936,115.953,115.868,115.877,14091300019.0
2006-03-17 19:45:00,115.871,115.926,115.811,115.92,13307099947.0
2006-03-17 20:00:00,115.919,115.927,115.77,115.84,14497400002.0
2006-03-17 20:15:00,115.839,115.866,115.823,115.857,16643099989.0
2006-03-17 20:30:00,115.81,115.9,115.8,115.815,14601700031.0
2006-03-17 20:45:00,115.817,115.866,115.797,115.8,17641500067.0
2006-03-17 21:00:00,115.81,115.84,115.748,115.78,12350300044.0
2006-03-17 21:15:00,115.78,115.831,115.76,115.805,18342799979.0
2006-03-17 21:30:00,115.808,115.903,115.797,115.849,9425800032.0
2006-03-17 21:45:00,115.843,115.877,115.799,115.802,8116900006.0
2006-03-17 22:00:00,115.803,115.845,115.802,115.811,7232200010.0
2006-03-17 22:15:00,115.815,115.829,115.761,115.778,5506900014.0
2006-03-17 22:30:00,115.788,115.801,115.763,115.766,5578000013.0
2006-03-17 22:45:00,115.771,115.82,115.761,115.792,5100900010.0
2006-03-17 23:00:00,115.79,115.842,115.79,115.83,3358900004.0
2006-03-17 23:15:00,115.826,115.873,115.822,115.867,3629500006.0
2006-03-17 23:30:00,115.866,115.928,115.856,115.892,2802900009.0
2006-03-17 23:45:00,115.895,115.898,115.849,115.885,2835600013.0
2006-03-20 00:00:00,115.94,116.063,115.923,116.061,3371799972.0
2006-03-20 00:15:00,116.067,116.114,116.032,116.106,3020299994.0
2006-03-20 00:30:00,116.108,116.139,116.051,116.058,3529800001.0
2006-03-20 00:45:00,116.065,116.072,115.986,116.012,3227799990.0
2006-03-20 01:00:00,116.009,116.022,115.957,116.0,3235999977.0
2006-03-20 01:15:00,116.008,116.06,116.0,116.025,3550700011.0
2006-03-20 01:30:00,116.013,116.075,116.008,116.042,3069400002.0
2006-03-20 01:45:00,116.045,116.183,116.038,116.175,3379200009.0
2006-03-20 02:00:00,116.163,116.163,116.072,116.098,3991799991.0
2006-03-20 02:15:00,116.104,116.177,116.055,116.13,2957600002.0
2006-03-20 02:30:00,116.14,116.161,116.054,116.083,3565799994.0
2006-03-20 02:45:00,116.08,116.211,116.08,116.192,3728499981.0
2006-03-20 03:00:00,116.184,116.184,116.127,116.168,3730500002.0
2006-03-20 03:15:00,116.185,116.244,116.169,116.222,3128299984.0
2006-03-20 03:30:00,116.213,116.343,116.213,116.299,3262600004.0
2006-03-20 03:45:00,116.297,116.299,116.234,116.264,2934199990.0
2006-03-20 04:00:00,116.273,116.387,116.26,116.315,3386600001.0
2006-03-20 04:15:00,116.317,116.326,116.276,116.296,3296500014.0
2006-03-20 04:30:00,116.299,116.347,116.272,116.34,3054399992.0
2006-03-20 04:45:00,116.347,116.361,116.323,116.357,3026200019.0
2006-03-20 05:00:00,116.368,116.393,116.345,116.363,3120400021.0
2006-03-20 05:15:00,116.358,116.365,116.31,116.33,2960400003.0
2006-03-20 05:30:00,116.332,116.343,116.282,116.334,3798199989.0
2006-03-20 05:45:00,116.341,116.362,116.303,116.306,3746100000.0
2006-03-20 06:00:00,116.3,116.309,116.283,116.3,3098400009.0
2006-03-20 06:15:00,116.302,116.313,116.267,116.281,3323299996.0
2006-03-20 06:30:00,116.282,116.295,116.223,116.226,3266500000.0
2006-03-20 06:45:00,116.215,116.234,116.201,116.228,2893300005.0
2006-03-20 07:00:00,116.221,116.245,116.205,116.242,4031699986.0
2006-03-20 07:15:00,116.247,116.282,116.191,116.218,3452999997.0
2006-03-20 07:30:00,116.212,116.22,116.164,116.19,2709900007.0
2006-03-20 07:45:00,116.188,116.226,116.172,116.209,2832799991.0
2006-03-20 08:00:00,116.21,116.222,116.165,116.202,2883299991.0
2006-03-20 08:15:00,116.205,116.256,116.205,116.256,2990799982.0
2006-03-20 08:30:00,116.257,116.281,116.236,116.275,2900299992.0
2006-03-20 08:45:00,116.278,116.338,116.275,116.285,3332999985.0
2006-03-20 09:00:00,116.287,116.319,116.245,116.26,3698499990.0
2006-03-20 09:15:00,116.263,116.263,116.104,116.12,2453199990.0
2006-03-20 09:30:00,116.13,116.183,116.12,116.175,3726999994.0
2006-03-20 09:45:00,116.175,116.25,116.075,116.075,2905799981.0
2006-03-20 10:00:00,116.074,116.278,116.067,116.225,3485800002.0
2006-03-20 10:15:00,116.227,116.233,116.125,116.151,3544399990.0
2006-03-20 10:30:00,116.14,116.193,116.128,116.173,3246600022.0
2006-03-20 10:45:00,116.184,116.189,116.041,116.089,2484500019.0
2006-03-20 11:00:00,116.107,116.145,116.055,116.073,3390999998.0
2006-03-20 11:15:00,116.068,116.073,116.005,116.017,3084500010.0
2006-03-20 11:30:00,116.013,116.017,115.832,115.84,3155100032.0
2006-03-20 11:45:00,115.852,115.998,115.845,115.99,3643599985.0
2006-03-20 12:00:00,115.99,116.065,115.986,115.996,3288100011.0
2006-03-20 12:15:00,116.0,116.013,115.949,116.008,3271499991.0
2006-03-20 12:30:00,116.011,116.045,116.004,116.03,2602500013.0
2006-03-20 12:45:00,116.047,116.148,116.025,116.1,3591900011.0
2006-03-20 13:00:00,116.084,116.131,116.052,116.103,3034399991.0
2006-03-20 13:15:00,116.1,116.122,116.071,116.105,3089699990.0
2006-03-20 13:30:00,116.104,116.161,116.08,116.15,3444899996.0
2006-03-20 13:45:00,116.148,116.22,116.142,116.172,3764599982.0
2006-03-20 14:00:00,116.179,116.185,116.102,116.117,3299799995.0
2006-03-20 14:15:00,116.125,116.126,116.034,116.059,3232200017.0
2006-03-20 14:30:00,116.058,116.112,116.058,116.094,3269799990.0
2006-03-20 14:45:00,116.094,116.094,115.983,115.995,3192500005.0
2006-03-20 15:00:00,115.992,116.018,115.822,115.852,2922200012.0
2006-03-20 15:15:00,115.854,115.872,115.804,115.815,3453900002.0
2006-03-20 15:30:00,115.813,115.883,115.804,115.82,3458100013.0
2006-03-20 15:45:00,115.829,115.856,115.577,115.587,3102399997.0
2006-03-20 16:00:00,115.609,115.64,115.507,115.59,3038499998.0
2006-03-20 16:15:00,115.596,115.742,115.582,115.742,3148200007.0
2006-03-20 16:30:00,115.758,115.947,115.74,115.87,3660000005.0
2006-03-20 16:45:00,115.871,116.156,115.847,116.081,3345799999.0
2006-03-20 17:00:00,116.078,116.287,116.04,116.146,4002099993.0
2006-03-20 17:15:00,116.141,116.21,116.12,116.12,3373500011.0
2006-03-20 17:30:00,116.111,116.268,116.072,116.267,3666299999.0
2006-03-20 17:45:00,116.261,116.358,116.215,116.281,3559300016.0
2006-03-20 18:00:00,116.273,116.347,116.22,116.28,20137100075.0
2006-03-20 18:15:00,116.27,116.341,116.27,116.29,25409800129.0
2006-03-20 18:30:00,116.33,116.36,116.168,116.23,20200700061.0
2006-03-20 18:45:00,116.227,116.34,116.143,116.235,21045800047.0
2006-03-20 19:00:00,116.235,116.318,116.208,116.272,14406300014.0
2006-03-20 19:15:00,116.276,116.328,116.12,116.285,18334700048.0
2006-03-20 19:30:00,116.282,116.368,116.277,116.347,14712600019.0
2006-03-20 19:45:00,116.342,116.363,116.33,116.335,13789400054.0
2006-03-20 20:00:00,116.338,116.424,116.338,116.416,13368900003.0
2006-03-20 20:15:00,116.416,116.42,116.047,116.25,14014099975.0
2006-03-20 20:30:00,116.24,116.31,116.073,116.181,12169700003.0
2006-03-20 20:45:00,116.189,116.261,116.189,116.22,15903100032.0
2006-03-20 21:00:00,116.23,116.23,116.167,116.193,12549400020.0
2006-03-20 21:15:00,116.194,116.245,116.172,116.234,18131999943.0
2006-03-20 21:30:00,116.239,116.315,116.233,116.267,9676300013.0
2006-03-20 21:45:00,116.262,116.263,116.21,116.221,7138500019.0
2006-03-20 22:00:00,116.22,116.225,116.142,116.143,6659000004.0
2006-03-20 22:15:00,116.151,116.175,116.141,116.148,5093599986.0
2006-03-20 22:30:00,116.155,116.163,116.124,116.128,5742799986.0
2006-03-20 22:45:00,116.13,116.201,116.091,116.167,5531399983.0
2006-03-20 23:00:00,116.162,116.213,116.162,116.205,2993699988.0
2006-03-20 23:15:00,116.203,116.262,116.19,116.225,3358999989.0
2006-03-20 23:30:00,116.227,116.243,116.196,116.227,2570300001.0
2006-03-20 23:45:00,116.239,116.366,116.239,116.35,3272899985.0
2006-03-21 00:00:00,116.373,116.472,116.355,116.428,3326799994.0
2006-03-21 00:15:00,116.433,116.472,116.369,116.414,4134899992.0
2006-03-21 00:30:00,116.418,116.438,116.352,116.386,4184399991.0
2006-03-21 00:45:00,116.395,116.44,116.365,116.37,2974400017.0
2006-03-21 01:00:00,116.357,116.359,116.257,116.291,2689499998.0
2006-03-21 01:15:00,116.294,116.356,116.294,116.348,3290599997.0
2006-03-21 01:30:00,116.345,116.384,116.319,116.325,3237999983.0
2006-03-21 01:45:00,116.328,116.407,116.318,116.373,3451400003.0
2006-03-21 02:00:00,116.382,116.448,116.338,116.363,4013100031.0
2006-03-21 02:15:00,116.363,116.402,116.337,116.393,3031200016.0
2006-03-21 02:30:00,116.398,116.471,116.382,116.416,3153200019.0
2006-03-21 02:45:00,116.422,116.461,116.364,116.364,3280800003.0
2006-03-21 03:00:00,116.363,116.376,116.28,116.303,3383999998.0
2006-03-21 03:15:00,116.315,116.359,116.28,116.28,3248900003.0
2006-03-21 03:30:00,116.277,116.348,116.277,116.288,3597400014.0
2006-03-21 03:45:00,116.287,116.294,116.24,116.265,3203400006.0
2006-03-21 04:00:00,116.265,116.374,116.265,116.374,3032000033.0
2006-03-21 04:15:00,116.378,116.456,116.341,116.456,3187999987.0
2006-03-21 04:30:00,116.452,116.462,116.415,116.43,2697000008.0
2006-03-21 04:45:00,116.436,116.66,116.425,116.658,3901299993.0
2006-03-21 05:00:00,116.659,116.687,116.521,116.53,3386599985.0
2006-03-21 05:15:00,116.52,116.564,116.5,116.554,3379999984.0
2006-03-21 05:30:00,116.557,116.574,116.535,116.555,3480299972.0
2006-03-21 05:45:00,116.555,116.578,116.545,116.575,2824399993.0
2006-03-21 06:00:00,116.565,116.583,116.497,116.51,2676100000.0
2006-03-21 06:15:00,116.511,116.58,116.511,116.571,3138799990.0
2006-03-21 06:30:00,116.573,116.637,116.573,116.605,2970599997.0
2006-03-21 06:45:00,116.593,116.638,116.593,116.606,2483900000.0
2006-03-21 07:00:00,116.597,116.61,116.537,116.562,3098700007.0
2006-03-21 07:15:00,116.565,116.581,116.539,116.555,2996200008.0
2006-03-21 07:30:00,116.55,116.557,116.5,116.532,3311399972.0
2006-03-21 07:45:00,116.53,116.581,116.528,116.578,3156900003.0
2006-03-21 08:00:00,116.562,116.569,116.509,116.566,3486800018.0
2006-03-21 08:15:00,116.578,116.648,116.557,116.608,3479099993.0
2006-03-21 08:30:00,116.608,116.637,116.532,116.568,3149199988.0
2006-03-21 08:45:00,116.565,116.572,116.464,116.519,3471599982.0
2006-03-21 09:00:00,116.522,116.542,116.485,116.523,3245000002.0
2006-03-21 09:15:00,116.523,116.524,116.467,116.494,3180300013.0
2006-03-21 09:30:00,116.488,116.545,116.433,116.496,3381000012.0
2006-03-21 09:45:00,116.498,116.538,116.489,116.522,2931199994.0
2006-03-21 10:00:00,116.521,116.536,116.451,116.494,3351300007.0
2006-03-21 10:15:00,116.495,116.675,116.492,116.63,3511099992.0
2006-03-21 10:30:00,116.63,116.653,116.547,116.642,3452000009.0
2006-03-21 10:45:00,116.656,116.692,116.592,116.592,3524500013.0
2006-03-21 11:00:00,116.594,116.743,116.585,116.743,3305799992.0
2006-03-21 11:15:00,116.745,116.771,116.707,116.753,3485899999.0
2006-03-21 11:30:00,116.762,116.81,116.71,116.735,3239499977.0
2006-03-21 11:45:00,116.745,116.756,116.701,116.702,3851699990.0
2006-03-21 12:00:00,116.712,116.765,116.675,116.74,4224399987.0
2006-03-21 12:15:00,116.75,116.76,116.727,116.76,3958600018.0
2006-03-21 12:30:00,116.761,116.775,116.733,116.733,3092700019.0
2006-03-21 12:45:00,116.745,116.767,116.73,116.75,3266100007.0
2006-03-21 13:00:00,116.778,116.901,116.696,116.698,3014000003.0
2006-03-21 13:15:00,116.7,116.768,116.684,116.697,2918800008.0
2006-03-21 13:30:00,116.696,116.701,116.645,116.675,3355700012.0
2006-03-21 13:45:00,116.675,116.714,116.657,116.66,4060800025.0
2006-03-21 14:00:00,116.664,116.693,116.639,116.653,2943999988.0
2006-03-21 14:15:00,116.655,116.689,116.592,116.68,3691100003.0
2006-03-21 14:30:00,116.669,116.669,116.618,116.624,2927199993.0
2006-03-21 14:45:00,116.615,116.639,116.587,116.587,2768999992.0
2006-03-21 15:00:00,116.571,116.581,116.541,116.568,3520800010.0
2006-03-21 15:15:00,116.559,116.62,116.33,116.359,3825400002.0
2006-03-21 15:30:00,116.35,116.524,116.235,116.524,3717399997.0
2006-03-21 15:45:00,116.532,116.577,116.426,116.49,3508499992.0
2006-03-21 16:00:00,116.484,116.6,116.474,116.525,3137600000.0
2006-03-21 16:15:00,116.516,116.588,116.495,116.588,3238799991.0
2006-03-21 16:30:00,116.596,116.827,116.57,116.813,3460400002.0
2006-03-21 16:45:00,116.809,116.901,116.729,116.735,3543699997.0
2006-03-21 17:00:00,116.735,116.924,116.701,116.839,3535500009.0
2006-03-21 17:15:00,116.844,116.87,116.78,116.833,3429500003.0
2006-03-21 17:30:00,116.821,116.87,116.804,116.86,2911999991.0
2006-03-21 17:45:00,116.857,117.113,116.84,117.038,3885800017.0
2006-03-21 18:00:00,117.016,117.22,116.993,117.12,26468699952.0
2006-03-21 18:15:00,117.13,117.21,116.959,117.17,25818900076.0
2006-03-21 18:30:00,117.014,117.2,117.014,117.087,23671300015.0
2006-03-21 18:45:00,117.093,117.229,117.072,117.22,20018600040.0
2006-03-21 19:00:00,117.215,117.221,117.12,117.12,14184700016.0
2006-03-21 19:15:00,117.122,117.21,117.122,117.176,19441000051.0
2006-03-21 19:30:00,117.169,117.194,117.134,117.142,14300400008.0
2006-03-21 19:45:00,117.143,117.195,117.142,117.176,13836199987.0
2006-03-21 20:00:00,117.172,117.195,117.112,117.187,14353499994.0
2006-03-21 20:15:00,117.188,117.214,117.15,117.19,17213999989.0
2006-03-21 20:30:00,117.18,117.19,117.148,117.165,14343000035.0
2006-03-21 20:45:00,117.161,117.19,117.12,117.12,18569700029.0
2006-03-21 21:00:00,117.145,117.176,117.135,117.145,13246300013.0
2006-03-21 21:15:00,117.147,117.181,117.115,117.174,18350400009.0
2006-03-21 21:30:00,117.177,117.199,117.157,117.185,8828599986.0
2006-03-21 21:45:00,117.186,117.195,117.121,117.123,6974399979.0
2006-03-21 22:00:00,117.118,117.17,117.09,117.157,6747499990.0
2006-03-21 22:15:00,117.16,117.214,117.157,117.183,5080699998.0
2006-03-21 22:30:00,117.191,117.222,117.186,117.207,5543000025.0
2006-03-21 22:45:00,117.212,117.292,117.197,117.292,4823399980.0
2006-03-21 23:00:00,117.305,117.328,117.28,117.289,3178000022.0
2006-03-21 23:15:00,117.288,117.297,117.248,117.256,2801999985.0
2006-03-21 23:30:00,117.259,117.292,117.247,117.275,3301200007.0
2006-03-21 23:45:00,117.281,117.282,117.226,117.252,3164300015.0
2006-03-22 00:00:00,117.257,117.321,117.218,117.248,3861200007.0
2006-03-22 00:15:00,117.255,117.296,117.16,117.175,3914499982.0
2006-03-22 00:30:00,117.179,117.266,117.178,117.198,3665900001.0
2006-03-22 00:45:00,117.201,117.215,117.062,117.071,3180900003.0
2006-03-22 01:00:00,117.056,117.143,117.043,117.057,3533999986.0
2006-03-22 01:15:00,117.054,117.147,117.039,117.147,3723199989.0
2006-03-22 01:30:00,117.14,117.157,117.073,117.105,2916299986.0
2006-03-22 01:45:00,117.113,117.234,117.106,117.216,3040200007.0
2006-03-22 02:00:00,117.215,117.261,117.205,117.219,3415200008.0
2006-03-22 02:15:00,117.223,117.326,117.209,117.28,3252799996.0
2006-03-22 02:30:00,117.283,117.34,117.262,117.323,3521599993.0
2006-03-22 02:45:00,117.319,117.35,117.285,117.348,3885400015.0
2006-03-22 03:00:00,117.351,117.38,117.319,117.34,3137699980.0
2006-03-22 03:15:00,117.347,117.353,117.255,117.28,3561500005.0
2006-03-22 03:30:00,117.263,117.298,117.225,117.265,3093900010.0
2006-03-22 03:45:00,117.265,117.302,117.255,117.265,3137999997.0
2006-03-22 04:00:00,117.267,117.285,117.255,117.283,3394099982.0
2006-03-22 04:15:00,117.291,117.357,117.291,117.318,3234400002.0
2006-03-22 04:30:00,117.319,117.332,117.292,117.292,2692899987.0
2006-03-22 04:45:00,117.295,117.305,117.254,117.261,2761500008.0
2006-03-22 05:00:00,117.265,117.27,117.217,117.245,2975400003.0
2006-03-22 05:15:00,117.237,117.282,117.225,117.246,2979199993.0
2006-03-22 05:30:00,117.252,117.294,117.237,117.289,3764700022.0
2006-03-22 05:45:00,117.293,117.293,117.245,117.246,3172300004.0
2006-03-22 06:00:00,117.235,117.27,117.212,117.24,3472099971.0
2006-03-22 06:15:00,117.24,117.262,117.217,117.248,3392799979.0
2006-03-22 06:30:00,117.251,117.32,117.2,117.217,3430800011.0
2006-03-22 06:45:00,117.212,117.234,117.168,117.183,2271600012.0
2006-03-22 07:00:00,117.178,117.216,117.155,117.17,3597500007.0
2006-03-22 07:15:00,117.173,117.213,117.157,117.212,3014099997.0
2006-03-22 07:30:00,117.206,117.227,117.192,117.222,3099399996.0
2006-03-22 07:45:00,117.218,117.282,117.201,117.268,3091599979.0
2006-03-22 08:00:00,117.279,117.288,117.253,117.27,3288499998.0
2006-03-22 08:15:00,117.271,117.271,117.18,117.188,2727099995.0
2006-03-22 08:30:00,117.181,117.205,117.145,117.145,3105599990.0
2006-03-22 08:45:00,117.143,117.166,117.119,117.156,3610100018.0
2006-03-22 09:00:00,117.163,117.164,117.114,117.12,4014500004.0
2006-03-22 09:15:00,117.12,117.147,117.102,117.12,3559100010.0
2006-03-22 09:30:00,117.124,117.192,117.108,117.144,3310600004.0
2006-03-22 09:45:00,117.145,117.221,117.145,117.198,3596800005.0
2006-03-22 10:00:00,117.195,117.203,117.145,117.172,3340899990.0
2006-03-22 10:15:00,117.17,117.202,117.142,117.184,3620000006.0
2006-03-22 10:30:00,117.192,117.269,117.18,117.219,2844500018.0
2006-03-22 10:45:00,117.222,117.229,117.141,117.15,3474300001.0
2006-03-22 11:00:00,117.153,117.169,117.089,117.155,3757900000.0
2006-03-22 11:15:00,117.148,117.17,117.142,117.147,3124500005.0
2006-03-22 11:30:00,117.15,117.175,117.132,117.14,2842899991.0
2006-03-22 11:45:00,117.148,117.203,117.141,117.202,3923299985.0
2006-03-22 12:00:00,117.216,117.28,117.216,117.22,3507099996.0
2006-03-22 12:15:00,117.228,117.28,117.225,117.23,3127800007.0
2006-03-22 12:30:00,117.225,117.245,117.162,117.162,3357500005.0
2006-03-22 12:45:00,117.175,117.217,117.119,117.119,3726600019.0
2006-03-22 13:00:00,117.11,117.155,117.015,117.102,3044600012.0
2006-03-22 13:15:00,117.096,117.141,117.036,117.117,3125499993.0
2006-03-22 13:30:00,117.115,117.157,117.072,117.134,3663399998.0
2006-03-22 13:45:00,117.133,117.148,117.075,117.113,3570800001.0
2006-03-22 14:00:00,117.12,117.124,117.046,117.074,3228499983.0
2006-03-22 14:15:00,117.078,117.141,117.071,117.087,3387099999.0
2006-03-22 14:30:00,117.081,117.125,117.044,117.122,3619300021.0
2006-03-22 14:45:00,117.119,117.119,117.034,117.034,2650700002.0
2006-03-22 15:00:00,117.027,117.087,117.014,117.087,3597700009.0
2006-03-22 15:15:00,117.076,117.076,116.882,116.902,3718200019.0
2006-03-22 15:30:00,116.896,116.896,116.715,116.715,3616999996.0
2006-03-22 15:45:00,116.705,116.745,116.642,116.697,3456900001.0
2006-03-22 16:00:00,116.699,116.85,116.661,116.809,3559800011.0
2006-03-22 16:15:00,116.797,116.837,116.736,116.815,3305699999.0
2006-03-22 16:30:00,116.811,116.869,116.762,116.84,3320700002.0
2006-03-22 16:45:00,116.838,116.84,116.764,116.814,3373599978.0
2006-03-22 17:00:00,116.817,116.824,116.78,116.787,3368000004.0
2006-03-22 17:15:00,116.793,116.795,116.557,116.59,3990200005.0
2006-03-22 17:30:00,116.605,116.749,116.593,116.747,3459600015.0
2006-03-22 17:45:00,116.736,116.845,116.712,116.845,3323799989.0
2006-03-22 18:00:00,116.845,116.854,116.63,116.65,27030700055.0
2006-03-22 18:15:00,116.64,116.761,116.64,116.71,24993700010.0
2006-03-22 18:30:00,116.702,116.73,116.638,116.638,19603900077.0
2006-03-22 18:45:00,116.639,116.752,116.616,116.71,21631800002.0
2006-03-22 19:00:00,116.705,116.85,116.642,116.647,14890299987.0
2006-03-22 19:15:00,116.647,116.78,116.645,116.71,17340500057.0
2006-03-22 19:30:00,116.707,116.764,116.697,116.716,15639499998.0
2006-03-22 19:45:00,116.713,116.756,116.658,116.753,15189400013.0
2006-03-22 20:00:00,116.756,116.93,116.734,116.757,14169500060.0
2006-03-22 20:15:00,116.759,116.93,116.759,116.92,16830599998.0
2006-03-22 20:30:00,116.91,116.93,116.749,116.815,15605699943.0
2006-03-22 20:45:00,116.817,116.894,116.811,116.88,19063499962.0
2006-03-22 21:00:00,116.89,116.963,116.87,116.923,13093400014.0
2006-03-22 21:15:00,116.92,116.943,116.901,116.912,17238099989.0
2006-03-22 21:30:00,116.915,116.923,116.808,116.815,9121300001.0
2006-03-22 21:45:00,116.813,116.902,116.788,116.89,7509900011.0
2006-03-22 22:00:00,116.89,116.92,116.842,116.92,6948499996.0
2006-03-22 22:15:00,116.927,116.941,116.821,116.833,5009099991.0
2006-03-22 22:30:00,116.84,116.875,116.835,116.863,6059600017.0
2006-03-22 22:45:00,116.868,116.896,116.845,116.875,4671100014.0
2006-03-22 23:00:00,116.892,116.937,116.873,116.925,3430099988.0
2006-03-22 23:15:00,116.923,116.952,116.92,116.94,3346899998.0
2006-03-22 23:30:00,116.943,116.954,116.93,116.949,3274699996.0
2006-03-22 23:45:00,116.955,117.01,116.94,116.985,3252799988.0
2006-03-23 00:00:00,117.0,117.05,116.955,117.009,4049599997.0
2006-03-23 00:15:00,117.01,117.052,116.995,117.036,3670900006.0
2006-03-23 00:30:00,117.036,117.055,117.01,117.048,3484099995.0
2006-03-23 00:45:00,117.053,117.067,117.03,117.045,2958099989.0
2006-03-23 01:00:00,117.035,117.045,116.978,116.992,3136200016.0
2006-03-23 01:15:00,116.999,116.999,116.922,116.933,3333900013.0
2006-03-23 01:30:00,116.926,116.944,116.914,116.937,3389600011.0
2006-03-23 01:45:00,116.937,116.949,116.851,116.877,3532499991.0
2006-03-23 02:00:00,116.878,116.923,116.865,116.865,4037100014.0
2006-03-23 02:15:00,116.857,116.947,116.815,116.907,2768999994.0
2006-03-23 02:30:00,116.918,116.933,116.832,116.845,3456799998.0
2006-03-23 02:45:00,116.84,116.872,116.802,116.802,3506000001.0
2006-03-23 03:00:00,116.805,116.823,116.735,116.767,3572900011.0
2006-03-23 03:15:00,116.778,116.786,116.732,116.778,3226200005.0
2006-03-23 03:30:00,116.775,116.852,116.775,116.82,2930499995.0
2006-03-23 03:45:00,116.814,116.839,116.784,116.816,3341399997.0
2006-03-23 04:00:00,116.817,116.854,116.77,116.854,3425599998.0
2006-03-23 04:15:00,116.858,116.869,116.828,116.86,3609700003.0
2006-03-23 04:30:00,116.856,116.861,116.82,116.821,2940900005.0
2006-03-23 04:45:00,116.827,116.868,116.817,116.862,3526700008.0
2006-03-23 05:00:00,116.862,116.882,116.849,116.869,2665500005.0
2006-03-23 05:15:00,116.866,116.966,116.866,116.909,3300000003.0
2006-03-23 05:30:00,116.92,116.931,116.873,116.897,4184899992.0
2006-03-23 05:45:00,116.905,116.937,116.852,116.855,3489000009.0
2006-03-23 06:00:00,116.843,116.88,116.839,116.861,3131199999.0
2006-03-23 06:15:00,116.864,116.928,116.864,116.91,2997100011.0
2006-03-23 06:30:00,116.911,116.922,116.89,116.905,3044399998.0
2006-03-23 06:45:00,116.906,116.923,116.889,116.907,2988700001.0
2006-03-23 07:00:00,116.896,117.122,116.896,117.116,3911699999.0
2006-03-23 07:15:00,117.14,117.178,117.106,117.122,2740899992.0
2006-03-23 07:30:00,117.115,117.16,117.092,117.144,3119500004.0
2006-03-23 07:45:00,117.138,117.168,117.11,117.125,2840700014.0
2006-03-23 08:00:00,117.127,117.177,117.101,117.17,2936799999.0
2006-03-23 08:15:00,117.168,117.242,117.132,117.191,3585200002.0
2006-03-23 08:30:00,117.183,117.227,117.143,117.148,3573200020.0
2006-03-23 08:45:00,117.148,117.159,117.088,117.115,3720899994.0
2006-03-23 09:00:00,117.122,117.122,117.022,117.022,3453099993.0
2006-03-23 09:15:00,117.015,117.054,116.992,117.012,3422899991.0
2006-03-23 09:30:00,117.014,117.033,116.94,116.949,3250099987.0
2006-03-23 09:45:00,116.948,116.992,116.851,116.873,3050400003.0
2006-03-23 10:00:00,116.863,116.921,116.826,116.921,3714800016.0
2006-03-23 10:15:00,116.922,116.922,116.832,116.84,3391699996.0
2006-03-23 10:30:00,116.844,116.889,116.803,116.844,2803799994.0
2006-03-23 10:45:00,116.854,116.894,116.854,116.877,3248400001.0
2006-03-23 11:00:00,116.88,116.891,116.824,116.853,3547800002.0
2006-03-23 11:15:00,116.85,116.902,116.842,116.886,2648699995.0
2006-03-23 11:30:00,116.891,116.976,116.891,116.968,2898499997.0
2006-03-23 11:45:00,116.971,117.069,116.95,117.05,3702600015.0
2006-03-23 12:00:00,117.047,117.05,116.96,116.986,3341300002.0
2006-03-23 12:15:00,116.993,117.005,116.898,116.938,3218799992.0
2006-03-23 12:30:00,116.932,117.008,116.916,116.957,2558799986.0
2006-03-23 12:45:00,116.966,117.071,116.962,117.047,3991199986.0
2006-03-23 13:00:00,117.042,117.051,117.005,117.028,2658799983.0
2006-03-23 13:15:00,117.03,117.121,117.026,117.045,3464399999.0
2006-03-23 13:30:00,117.048,117.116,117.01,117.08,3729600011.0
2006-03-23 13:45:00,117.067,117.142,117.063,117.11,3359200012.0
2006-03-23 14:00:00,117.116,117.159,117.096,117.13,3016099990.0
2006-03-23 14:15:00,117.132,117.132,117.028,117.045,3661600004.0
2006-03-23 14:30:00,117.04,117.112,117.04,117.104,3106999997.0
2006-03-23 14:45:00,117.102,117.102,117.012,117.014,2857900014.0
2006-03-23 15:00:00,117.012,117.054,117.002,117.043,3068400002.0
2006-03-23 15:15:00,117.035,117.035,116.921,116.921,3410500002.0
2006-03-23 15:30:00,116.932,117.07,116.932,117.034,3142099999.0
2006-03-23 15:45:00,117.038,117.04,116.902,116.929,3049699997.0
2006-03-23 16:00:00,116.94,116.992,116.91,116.992,3061700001.0
2006-03-23 16:15:00,116.992,116.995,116.909,116.928,2974600011.0
2006-03-23 16:30:00,116.926,116.951,116.903,116.913,3332299977.0
2006-03-23 16:45:00,116.914,116.919,116.842,116.896,3738400013.0
2006-03-23 17:00:00,116.911,117.24,116.911,117.229,3389899989.0
2006-03-23 17:15:00,117.227,117.607,117.225,117.597,3592299995.0
2006-03-23 17:30:00,117.598,117.657,117.499,117.62,3728100010.0
2006-03-23 17:45:00,117.612,117.705,117.584,117.675,3443599999.0
2006-03-23 18:00:00,117.66,117.745,117.56,117.64,25657099874.0
2006-03-23 18:15:00,117.63,117.7,117.457,117.67,22393099959.0
2006-03-23 18:30:00,117.507,117.67,117.493,117.591,22272900019.0
2006-03-23 18:45:00,117.589,117.611,117.519,117.59,21709000040.0
2006-03-23 19:00:00,117.59,117.664,117.552,117.64,13319700013.0
2006-03-23 19:15:00,117.64,117.696,117.63,117.667,18513099985.0
2006-03-23 19:30:00,117.663,117.667,117.625,117.648,14672600016.0
2006-03-23 19:45:00,117.653,117.675,117.627,117.66,14473000052.0
2006-03-23 20:00:00,117.66,117.84,117.616,117.63,14928400006.0
2006-03-23 20:15:00,117.628,117.93,117.596,117.91,16191799991.0
2006-03-23 20:30:00,117.9,117.93,117.638,117.665,14234299998.0
2006-03-23 20:45:00,117.662,117.93,117.614,117.93,18775899989.0
2006-03-23 21:00:00,117.667,117.926,117.664,117.92,12509700035.0
2006-03-23 21:15:00,117.919,117.93,117.865,117.899,18901499973.0
2006-03-23 21:30:00,117.902,117.951,117.883,117.933,9344400031.0
2006-03-23 21:45:00,117.933,117.935,117.905,117.927,7333599985.0
2006-03-23 22:00:00,117.929,117.935,117.895,117.895,6908400007.0
2006-03-23 22:15:00,117.9,117.911,117.886,117.892,5405500038.0
2006-03-23 22:30:00,117.9,117.912,117.861,117.9,6466900004.0
2006-03-23 22:45:00,117.903,117.903,117.864,117.866,5257499975.0
2006-03-23 23:00:00,117.862,117.905,117.862,117.895,2888800009.0
2006-03-23 23:15:00,117.887,117.895,117.875,117.885,3231400011.0
2006-03-23 23:30:00,117.892,117.928,117.891,117.92,2883399997.0
2006-03-23 23:45:00,117.921,117.921,117.825,117.825,3319199993.0
2006-03-24 00:00:00,117.84,117.886,117.799,117.832,3605800002.0
2006-03-24 00:15:00,117.845,117.891,117.83,117.872,3456599989.0
2006-03-24 00:30:00,117.88,117.884,117.793,117.803,3383500017.0
2006-03-24 00:45:00,117.806,117.865,117.783,117.865,2951500007.0
2006-03-24 01:00:00,117.867,117.871,117.812,117.846,2895299993.0
2006-03-24 01:15:00,117.851,117.885,117.833,117.84,3302700016.0
2006-03-24 01:30:00,117.827,117.835,117.763,117.781,3172999967.0
2006-03-24 01:45:00,117.784,117.843,117.774,117.818,3459299988.0
2006-03-24 02:00:00,117.821,117.894,117.813,117.838,3724900014.0
2006-03-24 02:15:00,117.833,117.851,117.792,117.818,3074900012.0
2006-03-24 02:30:00,117.827,118.044,117.81,118.028,3883199994.0
2006-03-24 02:45:00,118.015,118.015,117.912,117.939,3940999996.0
2006-03-24 03:00:00,117.94,118.004,117.904,117.996,3160300008.0
2006-03-24 03:15:00,118.005,118.018,117.929,117.958,3416799975.0
2006-03-24 03:30:00,117.947,117.968,117.898,117.936,2968200004.0
2006-03-24 03:45:00,117.937,117.954,117.84,117.853,3622799986.0
2006-03-24 04:00:00,117.857,117.873,117.803,117.836,3400199993.0
2006-03-24 04:15:00,117.833,117.834,117.8,117.814,3097700008.0
2006-03-24 04:30:00,117.81,117.862,117.797,117.849,2711599980.0
2006-03-24 04:45:00,117.855,117.888,117.833,117.875,3487600001.0
2006-03-24 05:00:00,117.875,117.881,117.839,117.866,3042900010.0
2006-03-24 05:15:00,117.861,117.88,117.829,117.842,3605599995.0
2006-03-24 05:30:00,117.847,117.866,117.833,117.833,3483899994.0
2006-03-24 05:45:00,117.839,117.845,117.82,117.844,2757699992.0
2006-03-24 06:00:00,117.839,117.847,117.805,117.81,3832399990.0
2006-03-24 06:15:00,117.808,117.872,117.804,117.867,2923300007.0
2006-03-24 06:30:00,117.866,117.935,117.866,117.898,3213099996.0
2006-03-24 06:45:00,117.89,117.965,117.884,117.965,2911699987.0
2006-03-24 07:00:00,117.967,117.979,117.947,117.978,3363100020.0
2006-03-24 07:15:00,117.989,118.006,117.96,117.973,3480800016.0
2006-03-24 07:30:00,117.965,117.983,117.941,117.944,3280999992.0
2006-03-24 07:45:00,117.94,117.981,117.936,117.938,2897700005.0
2006-03-24 08:00:00,117.933,117.985,117.916,117.938,3113700019.0
2006-03-24 08:15:00,117.946,117.951,117.889,117.903,2985700007.0
2006-03-24 08:30:00,117.899,117.957,117.889,117.953,3517400002.0
2006-03-24 08:45:00,117.953,117.957,117.893,117.911,3347899995.0
2006-03-24 09:00:00,117.908,117.915,117.847,117.895,3498800028.0
2006-03-24 09:15:00,117.897,117.941,117.836,117.84,2829999990.0
2006-03-24 09:30:00,117.847,117.961,117.843,117.944,2988900010.0
2006-03-24 09:45:00,117.943,118.04,117.938,118.031,3220699997.0
2006-03-24 10:00:00,118.03,118.14,118.005,118.123,3574600017.0
2006-03-24 10:15:00,118.121,118.137,118.034,118.057,3463099990.0
2006-03-24 10:30:00,118.062,118.062,117.966,117.966,3035000016.0
2006-03-24 10:45:00,117.979,118.101,117.971,118.101,3553099997.0
2006-03-24 11:00:00,118.111,118.232,118.079,118.213,3367999992.0
2006-03-24 11:15:00,118.217,118.26,118.209,118.24,3450999992.0
2006-03-24 11:30:00,118.243,118.285,118.15,118.158,3230900008.0
2006-03-24 11:45:00,118.163,118.245,118.151,118.199,3651600007.0
2006-03-24 12:00:00,118.197,118.197,118.143,118.175,3482299988.0
2006-03-24 12:15:00,118.182,118.203,118.157,118.195,3303599988.0
2006-03-24 12:30:00,118.196,118.226,118.122,118.133,3077000024.0
2006-03-24 12:45:00,118.142,118.198,118.122,118.196,3867199981.0
2006-03-24 13:00:00,118.198,118.243,118.172,118.238,2614499998.0
2006-03-24 13:15:00,118.24,118.271,118.131,118.131,2705199993.0
2006-03-24 13:30:00,118.128,118.184,118.095,118.176,3609400010.0
2006-03-24 13:45:00,118.175,118.228,118.11,118.155,3691399998.0
2006-03-24 14:00:00,118.159,118.264,118.138,118.252,3456399990.0
2006-03-24 14:15:00,118.252,118.252,118.125,118.133,3700800007.0
2006-03-24 14:30:00,118.13,118.217,118.125,118.207,3251399970.0
2006-03-24 14:45:00,118.204,118.243,118.17,118.196,2895499997.0
2006-03-24 15:00:00,118.176,118.235,118.168,118.219,3232999995.0
2006-03-24 15:15:00,118.22,118.277,118.196,118.248,3349800003.0
2006-03-24 15:30:00,118.26,118.262,118.044,118.149,3816699999.0
2006-03-24 15:45:00,118.158,118.26,118.114,118.203,4015399993.0
2006-03-24 16:00:00,118.195,118.417,118.174,118.392,2938400010.0
2006-03-24 16:15:00,118.393,118.464,118.393,118.419,3318799974.0
2006-03-24 16:30:00,118.409,118.448,118.366,118.394,3500799978.0
2006-03-24 16:45:00,118.393,118.401,118.323,118.337,3324600013.0
2006-03-24 17:00:00,118.304,118.304,117.777,117.779,3815499990.0
2006-03-24 17:15:00,117.772,117.793,117.551,117.701,3505400030.0
2006-03-24 17:30:00,117.706,117.741,117.605,117.605,3658700024.0
2006-03-24 17:45:00,117.583,117.72,117.564,117.697,3712800003.0
2006-03-24 18:00:00,117.69,117.708,117.48,117.53,24965900032.0
2006-03-24 18:15:00,117.54,117.701,117.49,117.51,17603699992.0
2006-03-24 18:30:00,117.569,117.581,117.445,117.451,21521400063.0
2006-03-24 18:45:00,117.45,117.499,117.399,117.485,20049899969.0
2006-03-24 19:00:00,117.48,117.54,117.44,117.52,14273099979.0
2006-03-24 19:15:00,117.522,117.568,117.486,117.508,15558400047.0
2006-03-24 19:30:00,117.508,117.518,117.423,117.45,14308299978.0
2006-03-24 19:45:00,117.455,117.482,117.446,117.46,13778299988.0
2006-03-24 20:00:00,117.464,117.51,117.395,117.401,14305100029.0
2006-03-24 20:15:00,117.4,117.5,117.39,117.5,17056999972.0
2006-03-24 20:30:00,117.415,117.52,117.407,117.464,13551899995.0
2006-03-24 20:45:00,117.466,117.5,117.412,117.5,20050300035.0
2006-03-24 21:00:00,117.477,117.512,117.473,117.49,13547199994.0
2006-03-24 21:15:00,117.49,117.523,117.477,117.494,18310600016.0
2006-03-24 21:30:00,117.498,117.52,117.487,117.515,9842100016.0
2006-03-24 21:45:00,117.515,117.517,117.468,117.496,7284500007.0
2006-03-24 22:00:00,117.501,117.511,117.416,117.445,6792500011.0
2006-03-24 22:15:00,117.451,117.475,117.448,117.453,5787600009.0
2006-03-24 22:30:00,117.462,117.496,117.461,117.49,6128999976.0
2006-03-24 22:45:00,117.491,117.491,117.416,117.421,4353799985.0
2006-03-24 23:00:00,117.44,117.471,117.412,117.418,3380600019.0
2006-03-24 23:15:00,117.42,117.44,117.4,117.429,2405000002.0
2006-03-24 23:30:00,117.426,117.443,117.415,117.425,2995699997.0
2006-03-24 23:45:00,117.43,117.43,117.398,117.415,3270900017.0
2006-03-27 00:00:00,117.56,117.573,117.46,117.572,2815900008.0
2006-03-27 00:15:00,117.578,117.634,117.535,117.609,3144300005.0
2006-03-27 00:30:00,117.612,117.633,117.541,117.623,4010700006.0
2006-03-27 00:45:00,117.627,117.627,117.577,117.603,2663499991.0
2006-03-27 01:00:00,117.591,117.591,117.526,117.56,2891900006.0
2006-03-27 01:15:00,117.565,117.57,117.465,117.472,2893400015.0
2006-03-27 01:30:00,117.467,117.603,117.459,117.6,3334299971.0
2006-03-27 01:45:00,117.598,117.604,117.538,117.546,3709699979.0
2006-03-27 02:00:00,117.548,117.553,117.454,117.49,2989900004.0
2006-03-27 02:15:00,117.492,117.572,117.296,117.315,2747299994.0
2006-03-27 02:30:00,117.327,117.335,117.216,117.234,3346099999.0
2006-03-27 02:45:00,117.227,117.238,116.98,116.989,3387599999.0
2006-03-27 03:00:00,116.986,116.999,116.808,116.906,3519500000.0
2006-03-27 03:15:00,116.92,116.979,116.863,116.972,3486000011.0
2006-03-27 03:30:00,116.97,116.992,116.834,116.853,3393200003.0
2006-03-27 03:45:00,116.857,116.919,116.842,116.903,3695200008.0
2006-03-27 04:00:00,116.9,116.904,116.829,116.855,3538499994.0
2006-03-27 04:15:00,116.855,116.859,116.69,116.697,2818400012.0
2006-03-27 04:30:00,116.701,116.722,116.618,116.64,3062299989.0
2006-03-27 04:45:00,116.646,116.655,116.568,116.625,3050099994.0
2006-03-27 05:00:00,116.626,116.665,116.538,116.565,3415000002.0
2006-03-27 05:15:00,116.563,116.633,116.552,116.607,3026699988.0
2006-03-27 05:30:00,116.607,116.612,116.549,116.601,4296100014.0
2006-03-27 05:45:00,116.608,116.723,116.608,116.713,3529299989.0
2006-03-27 06:00:00,116.71,116.741,116.637,116.643,3540199990.0
2006-03-27 06:15:00,116.642,116.722,116.61,116.668,2698999981.0
2006-03-27 06:30:00,116.67,116.683,116.58,116.595,3169599992.0
2006-03-27 06:45:00,116.596,116.613,116.417,116.441,2862099996.0
2006-03-27 07:00:00,116.434,116.511,116.418,116.487,2994600000.0
2006-03-27 07:15:00,116.493,116.502,116.392,116.425,3039100014.0
2006-03-27 07:30:00,116.423,116.57,116.423,116.562,3346100010.0
2006-03-27 07:45:00,116.564,116.638,116.533,116.634,3195099984.0
2006-03-27 08:00:00,116.632,116.693,116.626,116.67,3455899997.0
2006-03-27 08:15:00,116.678,116.701,116.656,116.678,2785900002.0
2006-03-27 08:30:00,116.675,116.695,116.596,116.596,3664099995.0
2006-03-27 08:45:00,116.591,116.642,116.579,116.61,3443800016.0
2006-03-27 09:00:00,116.614,116.643,116.596,116.597,2934300017.0
2006-03-27 09:15:00,116.599,116.63,116.598,116.613,3055700006.0
2006-03-27 09:30:00,116.615,116.635,116.606,116.624,3390199995.0
2006-03-27 09:45:00,116.632,116.68,116.628,116.66,2773499995.0
2006-03-27 10:00:00,116.664,116.759,116.664,116.712,4000400024.0
2006-03-27 10:15:00,116.72,116.803,116.72,116.758,4037000018.0
2006-03-27 10:30:00,116.765,116.771,116.738,116.755,2767200000.0
2006-03-27 10:45:00,116.775,116.851,116.75,116.75,3026599995.0
2006-03-27 11:00:00,116.756,116.764,116.731,116.76,4035699987.0
2006-03-27 11:15:00,116.767,116.897,116.767,116.827,3076799984.0
2006-03-27 11:30:00,116.83,116.834,116.762,116.786,2782599996.0
2006-03-27 11:45:00,116.798,116.86,116.774,116.833,3888600010.0
2006-03-27 12:00:00,116.849,116.913,116.849,116.892,3555600010.0
2006-03-27 12:15:00,116.897,116.901,116.843,116.85,3822900031.0
2006-03-27 12:30:00,116.847,116.849,116.752,116.778,2846999993.0
2006-03-27 12:45:00,116.789,116.823,116.764,116.764,3613300006.0
2006-03-27 13:00:00,116.761,116.761,116.646,116.662,2818200007.0
2006-03-27 13:15:00,116.66,116.667,116.569,116.615,3152200006.0
2006-03-27 13:30:00,116.613,116.613,116.49,116.491,4024799995.0
2006-03-27 13:45:00,116.492,116.515,116.482,116.495,3464600000.0
2006-03-27 14:00:00,116.501,116.551,116.48,116.524,3162800000.0
2006-03-27 14:15:00,116.528,116.555,116.516,116.543,3576400015.0
2006-03-27 14:30:00,116.54,116.602,116.531,116.551,3123800000.0
2006-03-27 14:45:00,116.558,116.641,116.544,116.636,2547300005.0
2006-03-27 15:00:00,116.637,116.749,116.63,116.747,2952300002.0
2006-03-27 15:15:00,116.743,116.754,116.566,116.626,3021199994.0
2006-03-27 15:30:00,116.637,116.677,116.599,116.601,3141300016.0
2006-03-27 15:45:00,116.603,116.618,116.498,116.502,3110000004.0
2006-03-27 16:00:00,116.509,116.591,116.455,116.524,2855399983.0
2006-03-27 16:15:00,116.523,116.562,116.497,116.521,3407099985.0
2006-03-27 16:30:00,116.519,116.519,116.425,116.458,3301299993.0
2006-03-27 16:45:00,116.466,116.503,116.438,116.494,3695399994.0
2006-03-27 17:00:00,116.492,116.64,116.479,116.629,3702200026.0
2006-03-27 17:15:00,116.625,116.651,116.515,116.54,2848599995.0
2006-03-27 17:30:00,116.531,116.542,116.448,116.493,3403600012.0
2006-03-27 17:45:00,116.485,116.564,116.473,116.519,3544799982.0
2006-03-27 18:00:00,116.506,116.62,116.503,116.56,26638299828.0
2006-03-27 18:15:00,116.57,116.631,116.525,116.62,29333499924.0
2006-03-27 18:30:00,116.617,116.631,116.569,116.59,22611699984.0
2006-03-27 18:45:00,116.587,116.605,116.541,116.605,20767000043.0
2006-03-27 19:00:00,116.611,116.634,116.49,116.554,13240099993.0
2006-03-27 19:15:00,116.57,116.64,116.555,116.62,19382800059.0
2006-03-27 19:30:00,116.62,116.663,116.551,116.562,14822299996.0
2006-03-27 19:45:00,116.565,116.58,116.514,116.555,14820999980.0
2006-03-27 20:00:00,116.557,116.605,116.542,116.578,15179400008.0
2006-03-27 20:15:00,116.576,116.643,116.553,116.62,16644799991.0
2006-03-27 20:30:00,116.63,116.638,116.612,116.622,14567599990.0
2006-03-27 20:45:00,116.623,116.64,116.615,116.64,19119600012.0
2006-03-27 21:00:00,116.642,116.679,116.61,116.662,13494400018.0
2006-03-27 21:15:00,116.664,116.675,116.643,116.665,18894999991.0
2006-03-27 21:30:00,116.67,116.689,116.663,116.68,9693700009.0
2006-03-27 21:45:00,116.679,116.691,116.646,116.676,7705600028.0
2006-03-27 22:00:00,116.675,116.728,116.67,116.715,6834899983.0
2006-03-27 22:15:00,116.73,116.774,116.663,116.687,4983399996.0
2006-03-27 22:30:00,116.693,116.812,116.687,116.784,5314000007.0
2006-03-27 22:45:00,116.788,116.797,116.74,116.745,5461499996.0
2006-03-27 23:00:00,116.746,116.765,116.694,116.7,3485200002.0
2006-03-27 23:15:00,116.698,116.715,116.688,116.705,2849599999.0
2006-03-27 23:30:00,116.708,116.719,116.7,116.71,2965799987.0
2006-03-27 23:45:00,116.719,116.744,116.708,116.714,2714900003.0
2006-03-28 00:00:00,116.727,116.799,116.689,116.764,3676400014.0
2006-03-28 00:15:00,116.76,116.791,116.739,116.765,3461300005.0
2006-03-28 00:30:00,116.765,116.788,116.743,116.778,3963500005.0
2006-03-28 00:45:00,116.785,116.785,116.734,116.734,2903600018.0
2006-03-28 01:00:00,116.737,116.737,116.644,116.647,3349599980.0
2006-03-28 01:15:00,116.658,116.659,116.594,116.627,2849899999.0
2006-03-28 01:30:00,116.608,116.62,116.379,116.423,3348800001.0
2006-03-28 01:45:00,116.44,116.563,116.361,116.515,3462100012.0
2006-03-28 02:00:00,116.513,116.513,116.258,116.322,3724600002.0
2006-03-28 02:15:00,116.302,116.36,116.26,116.312,3535200002.0
2006-03-28 02:30:00,116.318,116.377,116.295,116.329,3881499984.0
2006-03-28 02:45:00,116.323,116.467,116.303,116.467,3645399994.0
2006-03-28 03:00:00,116.472,116.814,116.456,116.749,3422700008.0
2006-03-28 03:15:00,116.751,116.872,116.72,116.795,3041200016.0
2006-03-28 03:30:00,116.777,116.953,116.777,116.868,3492999998.0
2006-03-28 03:45:00,116.868,116.868,116.735,116.735,3232299994.0
2006-03-28 04:00:00,116.739,116.774,116.695,116.698,2929199984.0
2006-03-28 04:15:00,116.698,116.751,116.692,116.751,2991999994.0
2006-03-28 04:30:00,116.75,116.757,116.708,116.71,2702700006.0
2006-03-28 04:45:00,116.715,116.747,116.702,116.741,3435999991.0
2006-03-28 05:00:00,116.743,116.755,116.725,116.755,2856100007.0
2006-03-28 05:15:00,116.748,116.755,116.72,116.74,3177000003.0
2006-03-28 05:30:00,116.743,116.932,116.73,116.9,3510300010.0
2006-03-28 05:45:00,116.907,117.079,116.837,116.875,3336100011.0
2006-03-28 06:00:00,116.881,116.903,116.83,116.848,3567699977.0
2006-03-28 06:15:00,116.86,116.978,116.86,116.964,3267200017.0
2006-03-28 06:30:00,116.962,117.092,116.94,117.027,2934499977.0
2006-03-28 06:45:00,117.011,117.062,117.001,117.037,3767700016.0
2006-03-28 07:00:00,117.04,117.061,117.013,117.043,3728899993.0
2006-03-28 07:15:00,117.045,117.045,116.891,116.948,2590399984.0
2006-03-28 07:30:00,116.941,116.979,116.925,116.961,2773800004.0
2006-03-28 07:45:00,116.96,117.057,116.884,116.913,3558700012.0
2006-03-28 08:00:00,116.93,116.989,116.867,116.97,3624199987.0
2006-03-28 08:15:00,116.968,117.041,116.943,116.97,2890200015.0
2006-03-28 08:30:00,116.944,116.944,116.869,116.892,2925899993.0
2006-03-28 08:45:00,116.886,116.907,116.827,116.882,3311199993.0
2006-03-28 09:00:00,116.878,116.878,116.805,116.815,3854300011.0
2006-03-28 09:15:00,116.82,116.851,116.82,116.838,3481700003.0
2006-03-28 09:30:00,116.842,116.848,116.807,116.828,3766800003.0
2006-03-28 09:45:00,116.833,116.841,116.767,116.77,2810900003.0
2006-03-28 10:00:00,116.761,116.778,116.668,116.765,3774399989.0
2006-03-28 10:15:00,116.761,116.761,116.593,116.683,3969500001.0
2006-03-28 10:30:00,116.678,116.722,116.672,116.705,3929699981.0
2006-03-28 10:45:00,116.717,116.755,116.692,116.692,3096500000.0
2006-03-28 11:00:00,116.699,116.74,116.665,116.707,3611599983.0
2006-03-28 11:15:00,116.7,116.722,116.685,116.713,3167999982.0
2006-03-28 11:30:00,116.718,116.73,116.657,116.667,3087099991.0
2006-03-28 11:45:00,116.677,116.77,116.664,116.731,3895099999.0
2006-03-28 12:00:00,116.732,116.818,116.729,116.788,3378699977.0
2006-03-28 12:15:00,116.8,116.803,116.708,116.721,4195700019.0
2006-03-28 12:30:00,116.72,116.737,116.651,116.718,3028500012.0
2006-03-28 12:45:00,116.726,116.782,116.698,116.773,3258300018.0
2006-03-28 13:00:00,116.777,116.777,116.692,116.724,2691799997.0
2006-03-28 13:15:00,116.72,116.78,116.72,116.776,2827000009.0
2006-03-28 13:30:00,116.775,116.792,116.753,116.771,3768499999.0
2006-03-28 13:45:00,116.77,116.778,116.658,116.696,3577500014.0
2006-03-28 14:00:00,116.699,116.749,116.672,116.738,3206999987.0
2006-03-28 14:15:00,116.743,116.743,116.658,116.687,3334700012.0
2006-03-28 14:30:00,116.675,116.7,116.636,116.68,2921700011.0
2006-03-28 14:45:00,116.682,116.771,116.68,116.763,2917800004.0
2006-03-28 15:00:00,116.766,116.848,116.697,116.848,3149600010.0
2006-03-28 15:15:00,116.84,116.847,116.712,116.712,4004599987.0
2006-03-28 15:30:00,116.724,116.82,116.673,116.673,3222799974.0
2006-03-28 15:45:00,116.673,116.719,116.638,116.663,3073800011.0
2006-03-28 16:00:00,116.671,116.726,116.67,116.707,2807699999.0
2006-03-28 16:15:00,116.704,116.823,116.7,116.792,3424199987.0
2006-03-28 16:30:00,116.797,116.815,116.732,116.776,3095400012.0
2006-03-28 16:45:00,116.785,116.837,116.739,116.762,4077199985.0
2006-03-28 17:00:00,116.752,117.027,116.752,117.027,3831199983.0
2006-03-28 17:15:00,117.012,117.097,116.974,117.095,3257300001.0
2006-03-28 17:30:00,117.103,117.265,117.103,117.203,3435000007.0
2006-03-28 17:45:00,117.224,117.279,117.206,117.235,3673199976.0
2006-03-28 18:00:00,117.224,117.27,117.21,117.25,24807299955.0
2006-03-28 18:15:00,117.24,117.314,117.22,117.24,24288699858.0
2006-03-28 18:30:00,117.249,117.26,117.092,117.126,22668099955.0
2006-03-28 18:45:00,117.124,117.234,117.109,117.224,21903000021.0
2006-03-28 19:00:00,117.221,117.234,117.157,117.159,14239300027.0
2006-03-28 19:15:00,117.151,117.159,117.121,117.128,16170100036.0
2006-03-28 19:30:00,117.122,117.188,117.111,117.14,15712999979.0
2006-03-28 19:45:00,117.137,117.187,117.114,117.183,14312599988.0
2006-03-28 20:00:00,117.183,117.21,117.159,117.187,14517799952.0
2006-03-28 20:15:00,117.183,117.309,117.163,117.3,16289299989.0
2006-03-28 20:30:00,117.29,117.3,117.224,117.251,12565299981.0
2006-03-28 20:45:00,117.25,117.28,117.196,117.27,18129200002.0
2006-03-28 21:00:00,117.26,117.283,117.212,117.24,12652299994.0
2006-03-28 21:15:00,117.23,117.748,117.194,117.589,18848200004.0
2006-03-28 21:30:00,117.588,117.997,117.571,117.942,9780900024.0
2006-03-28 21:45:00,117.94,118.027,117.889,117.932,7318299992.0
2006-03-28 22:00:00,117.945,117.958,117.875,117.901,7010200007.0
2006-03-28 22:15:00,117.912,117.931,117.885,117.888,5462599981.0
2006-03-28 22:30:00,117.894,117.897,117.783,117.845,5744000006.0
2006-03-28 22:45:00,117.85,117.872,117.83,117.852,5618700035.0
2006-03-28 23:00:00,117.847,117.915,117.847,117.91,3350299983.0
2006-03-28 23:15:00,117.908,117.942,117.908,117.915,3387300007.0
2006-03-28 23:30:00,117.917,117.928,117.905,117.92,3260699996.0
2006-03-28 23:45:00,117.93,117.944,117.885,117.885,3048200004.0
2006-03-29 00:00:00,117.903,117.98,117.903,117.937,3742300001.0
2006-03-29 00:15:00,117.928,117.954,117.827,117.854,3171000000.0
2006-03-29 00:30:00,117.855,117.859,117.799,117.804,3512399992.0
2006-03-29 00:45:00,117.811,117.811,117.716,117.768,3386000008.0
2006-03-29 01:00:00,117.763,117.812,117.763,117.81,3132400001.0
2006-03-29 01:15:00,117.822,117.855,117.762,117.805,3351999994.0
2006-03-29 01:30:00,117.799,117.875,117.768,117.8,3091899993.0
2006-03-29 01:45:00,117.802,117.84,117.745,117.748,3491700016.0
2006-03-29 02:00:00,117.743,117.764,117.727,117.748,3535900015.0
2006-03-29 02:15:00,117.752,117.832,117.735,117.812,2806300011.0
2006-03-29 02:30:00,117.812,117.82,117.753,117.815,3167300022.0
2006-03-29 02:45:00,117.81,117.951,117.804,117.942,3646500015.0
2006-03-29 03:00:00,117.937,117.943,117.79,117.795,3636100014.0
2006-03-29 03:15:00,117.808,117.841,117.787,117.837,3826000004.0
2006-03-29 03:30:00,117.823,117.838,117.775,117.823,3027100013.0
2006-03-29 03:45:00,117.823,117.893,117.81,117.837,3801899993.0
2006-03-29 04:00:00,117.838,117.864,117.827,117.863,3571600014.0
2006-03-29 04:15:00,117.865,117.923,117.854,117.874,3361799992.0
2006-03-29 04:30:00,117.868,117.875,117.842,117.858,3173300010.0
2006-03-29 04:45:00,117.864,117.894,117.832,117.871,3074299993.0
2006-03-29 05:00:00,117.873,117.873,117.818,117.853,2641999995.0
2006-03-29 05:15:00,117.848,117.877,117.847,117.853,3452099978.0
2006-03-29 05:30:00,117.851,117.869,117.795,117.867,3569200010.0
2006-03-29 05:45:00,117.872,117.872,117.738,117.775,3528200006.0
2006-03-29 06:00:00,117.773,117.788,117.708,117.786,2900799991.0
2006-03-29 06:15:00,117.786,117.786,117.756,117.767,3506100019.0
2006-03-29 06:30:00,117.768,117.846,117.763,117.83,3376599996.0
2006-03-29 06:45:00,117.825,117.852,117.808,117.843,3462899987.0
2006-03-29 07:00:00,117.842,117.863,117.795,117.83,2794000001.0
2006-03-29 07:15:00,117.835,117.84,117.785,117.795,3118499998.0
2006-03-29 07:30:00,117.79,117.836,117.783,117.809,2682900018.0
2006-03-29 07:45:00,117.81,117.813,117.688,117.713,3384300013.0
2006-03-29 08:00:00,117.717,117.767,117.685,117.751,3517000007.0
2006-03-29 08:15:00,117.755,117.922,117.739,117.87,3112199993.0
2006-03-29 08:30:00,117.863,117.901,117.809,117.838,3313499992.0
2006-03-29 08:45:00,117.836,117.848,117.626,117.676,3552000017.0
2006-03-29 09:00:00,117.677,117.788,117.675,117.788,3462100002.0
2006-03-29 09:15:00,117.794,117.802,117.629,117.683,3261400001.0
2006-03-29 09:30:00,117.69,117.738,117.65,117.65,2954900023.0
2006-03-29 09:45:00,117.651,117.856,117.647,117.856,2953099997.0
2006-03-29 10:00:00,117.853,117.893,117.803,117.882,3569499995.0
2006-03-29 10:15:00,117.881,117.881,117.773,117.783,3836599998.0
2006-03-29 10:30:00,117.788,117.87,117.774,117.856,2892099984.0
2006-03-29 10:45:00,117.865,117.906,117.853,117.869,2995300023.0
2006-03-29 11:00:00,117.875,117.923,117.871,117.916,3664799987.0
2006-03-29 11:15:00,117.908,117.985,117.903,117.912,3175599996.0
2006-03-29 11:30:00,117.913,117.967,117.91,117.91,3010000013.0
2006-03-29 11:45:00,117.914,117.914,117.879,117.89,4161200007.0
2006-03-29 12:00:00,117.892,117.93,117.866,117.876,3892400013.0
2006-03-29 12:15:00,117.883,117.927,117.848,117.915,3485400007.0
2006-03-29 12:30:00,117.914,117.923,117.836,117.843,3234700002.0
2006-03-29 12:45:00,117.857,117.886,117.801,117.82,3381300018.0
2006-03-29 13:00:00,117.821,117.925,117.81,117.916,2756500010.0
2006-03-29 13:15:00,117.924,118.028,117.888,117.895,3041500010.0
2006-03-29 13:30:00,117.895,117.9,117.8,117.802,3584400008.0
2006-03-29 13:45:00,117.802,117.825,117.756,117.808,3605300004.0
2006-03-29 14:00:00,117.816,117.836,117.718,117.833,3599999997.0
2006-03-29 14:15:00,117.847,117.879,117.807,117.865,3579200007.0
2006-03-29 14:30:00,117.859,117.927,117.839,117.897,3406600002.0
2006-03-29 14:45:00,117.896,117.912,117.851,117.888,3388700008.0
2006-03-29 15:00:00,117.892,117.926,117.861,117.925,3192000010.0
2006-03-29 15:15:00,117.92,117.975,117.913,117.934,3734300005.0
2006-03-29 15:30:00,117.936,117.963,117.903,117.95,3334800005.0
2006-03-29 15:45:00,117.953,118.039,117.926,118.003,2973599978.0
2006-03-29 16:00:00,118.006,118.152,118.005,118.107,2725000006.0
2006-03-29 16:15:00,118.109,118.196,118.109,118.164,3486299987.0
2006-03-29 16:30:00,118.17,118.181,118.044,118.07,3785600002.0
2006-03-29 16:45:00,118.075,118.146,118.058,118.117,3289200008.0
2006-03-29 17:00:00,118.108,118.108,117.902,117.985,3948000018.0
2006-03-29 17:15:00,117.984,118.028,117.855,117.911,3287299979.0
2006-03-29 17:30:00,117.908,117.912,117.85,117.9,2661799983.0
2006-03-29 17:45:00,117.899,117.954,117.867,117.91,3414800004.0
2006-03-29 18:00:00,117.896,117.96,117.84,117.91,28102600110.0
2006-03-29 18:15:00,117.92,117.92,117.68,117.71,25414200020.0
2006-03-29 18:30:00,117.707,117.767,117.62,117.753,17885500028.0
2006-03-29 18:45:00,117.763,117.799,117.739,117.781,20756100009.0
2006-03-29 19:00:00,117.78,117.78,117.732,117.734,14062100001.0
2006-03-29 19:15:00,117.727,117.78,117.727,117.766,16074800030.0
2006-03-29 19:30:00,117.765,117.784,117.692,117.714,15121799999.0
2006-03-29 19:45:00,117.715,117.718,117.502,117.502,13641899997.0
2006-03-29 20:00:00,117.497,117.543,117.48,117.485,14490400068.0
2006-03-29 20:15:00,117.492,117.698,117.485,117.65,16560699975.0
2006-03-29 20:30:00,117.66,117.758,117.63,117.758,17389200043.0
2006-03-29 20:45:00,117.756,117.771,117.698,117.73,16596499982.0
2006-03-29 21:00:00,117.733,117.747,117.642,117.725,11183499965.0
2006-03-29 21:15:00,117.73,117.77,117.72,117.757,18564599977.0
2006-03-29 21:30:00,117.76,117.802,117.74,117.785,9784300007.0
2006-03-29 21:45:00,117.783,117.821,117.758,117.807,7177899997.0
2006-03-29 22:00:00,117.805,117.85,117.777,117.782,6598799962.0
2006-03-29 22:15:00,117.788,117.788,117.743,117.743,5533300015.0
2006-03-29 22:30:00,117.748,117.774,117.722,117.73,5841699998.0
2006-03-29 22:45:00,117.735,117.737,117.681,117.685,5022999968.0
2006-03-29 23:00:00,117.702,117.774,117.691,117.769,3101300010.0
2006-03-29 23:15:00,117.77,117.785,117.739,117.771,3195499990.0
2006-03-29 23:30:00,117.782,117.794,117.748,117.773,3460700003.0
2006-03-29 23:45:00,117.775,117.8,117.759,117.785,3323800010.0
2006-03-30 00:00:00,117.797,117.843,117.766,117.816,2995000008.0
2006-03-30 00:15:00,117.825,117.827,117.743,117.78,3262099998.0
2006-03-30 00:30:00,117.772,117.793,117.745,117.783,3046599995.0
2006-03-30 00:45:00,117.788,117.788,117.736,117.767,2937000006.0
2006-03-30 01:00:00,117.763,117.768,117.709,117.721,2830799997.0
2006-03-30 01:15:00,117.726,117.738,117.675,117.684,2868800006.0
2006-03-30 01:30:00,117.664,117.732,117.627,117.713,3153699997.0
2006-03-30 01:45:00,117.713,117.849,117.656,117.796,3497300016.0
2006-03-30 02:00:00,117.805,117.915,117.805,117.903,3595600001.0
2006-03-30 02:15:00,117.891,117.891,117.781,117.795,2565999999.0
2006-03-30 02:30:00,117.799,117.811,117.717,117.719,3409300019.0
2006-03-30 02:45:00,117.71,117.806,117.633,117.633,3380500001.0
2006-03-30 03:00:00,117.625,117.706,117.625,117.678,3566499999.0
2006-03-30 03:15:00,117.681,117.702,117.642,117.675,3189400006.0
2006-03-30 03:30:00,117.661,117.699,117.634,117.686,3694800004.0
2006-03-30 03:45:00,117.686,117.711,117.677,117.684,3643799996.0
2006-03-30 04:00:00,117.686,117.741,117.682,117.704,2989799985.0
2006-03-30 04:15:00,117.705,117.796,117.697,117.779,3127100013.0
2006-03-30 04:30:00,117.771,117.781,117.732,117.76,3157400009.0
2006-03-30 04:45:00,117.765,117.767,117.678,117.678,2768899993.0
2006-03-30 05:00:00,117.681,117.697,117.623,117.675,3505700017.0
2006-03-30 05:15:00,117.668,117.692,117.654,117.677,3011500007.0
2006-03-30 05:30:00,117.67,117.68,117.619,117.65,3352900005.0
2006-03-30 05:45:00,117.665,117.723,117.659,117.706,2956100005.0
2006-03-30 06:00:00,117.705,117.718,117.597,117.6,3212100004.0
2006-03-30 06:15:00,117.602,117.607,117.524,117.578,3399099993.0
2006-03-30 06:30:00,117.577,117.577,117.516,117.572,3369300007.0
2006-03-30 06:45:00,117.566,117.58,117.532,117.536,2846599996.0
2006-03-30 07:00:00,117.526,117.548,117.492,117.541,3161899997.0
2006-03-30 07:15:00,117.548,117.55,117.35,117.428,3301800003.0
2006-03-30 07:30:00,117.416,117.589,117.406,117.582,3515700009.0
2006-03-30 07:45:00,117.587,117.621,117.507,117.507,2998600008.0
2006-03-30 08:00:00,117.504,117.581,117.477,117.55,3166700004.0
2006-03-30 08:15:00,117.555,117.605,117.503,117.605,3373899990.0
2006-03-30 08:30:00,117.61,117.685,117.61,117.68,3293199987.0
2006-03-30 08:45:00,117.682,117.708,117.657,117.696,3470199994.0
2006-03-30 09:00:00,117.703,117.766,117.699,117.729,3716199993.0
2006-03-30 09:15:00,117.733,117.752,117.65,117.654,2807699999.0
2006-03-30 09:30:00,117.65,117.712,117.643,117.699,3393700003.0
2006-03-30 09:45:00,117.699,117.752,117.684,117.702,3137500012.0
2006-03-30 10:00:00,117.696,117.698,117.523,117.543,4243000012.0
2006-03-30 10:15:00,117.542,117.582,117.515,117.53,3587900007.0
2006-03-30 10:30:00,117.537,117.585,117.519,117.573,3024400008.0
2006-03-30 10:45:00,117.584,117.621,117.584,117.589,3714399987.0
2006-03-30 11:00:00,117.589,117.589,117.485,117.513,3402699991.0
2006-03-30 11:15:00,117.513,117.55,117.422,117.422,3098599984.0
2006-03-30 11:30:00,117.418,117.443,117.316,117.342,2774800005.0
2006-03-30 11:45:00,117.344,117.345,117.244,117.247,3632200010.0
2006-03-30 12:00:00,117.252,117.349,117.252,117.286,3588799996.0
2006-03-30 12:15:00,117.302,117.363,117.302,117.333,3195700002.0
2006-03-30 12:30:00,117.333,117.401,117.322,117.362,3262100009.0
2006-03-30 12:45:00,117.377,117.384,117.305,117.325,3575700006.0
2006-03-30 13:00:00,117.322,117.386,117.308,117.38,2420700004.0
2006-03-30 13:15:00,117.38,117.44,117.361,117.427,3583700002.0
2006-03-30 13:30:00,117.427,117.431,117.364,117.391,3598199995.0
2006-03-30 13:45:00,117.391,117.405,117.361,117.363,3270199980.0
2006-03-30 14:00:00,117.372,117.38,117.265,117.279,3157199999.0
2006-03-30 14:15:00,117.29,117.453,117.283,117.423,3792499992.0
2006-03-30 14:30:00,117.42,117.442,117.357,117.387,3554100001.0
2006-03-30 14:45:00,117.387,117.44,117.38,117.4,2788099990.0
2006-03-30 15:00:00,117.403,117.438,117.386,117.417,2913499997.0
2006-03-30 15:15:00,117.412,117.442,117.379,117.412,3425400010.0
2006-03-30 15:30:00,117.42,117.683,117.42,117.66,4004699988.0
2006-03-30 15:45:00,117.66,117.855,117.65,117.755,3772599990.0
2006-03-30 16:00:00,117.748,117.786,117.719,117.744,3139800027.0
2006-03-30 16:15:00,117.747,117.754,117.488,117.503,3660900003.0
2006-03-30 16:30:00,117.502,117.502,117.12,117.206,3259700016.0
2006-03-30 16:45:00,117.203,117.272,117.134,117.272,3974200004.0
2006-03-30 17:00:00,117.282,117.302,117.182,117.226,3580799990.0
2006-03-30 17:15:00,117.229,117.326,117.228,117.326,3483599996.0
2006-03-30 17:30:00,117.327,117.4,117.283,117.331,3685400016.0
2006-03-30 17:45:00,117.319,117.627,117.319,117.578,4270599971.0
2006-03-30 18:00:00,117.583,117.595,117.36,117.39,28221299795.0
2006-03-30 18:15:00,117.4,117.42,117.32,117.33,24987200012.0
2006-03-30 18:30:00,117.33,117.371,117.323,117.348,24277100080.0
2006-03-30 18:45:00,117.347,117.412,117.33,117.395,21913199979.0
2006-03-30 19:00:00,117.393,117.398,117.348,117.362,14530399954.0
2006-03-30 19:15:00,117.363,117.42,117.343,117.375,19594399914.0
2006-03-30 19:30:00,117.372,117.48,117.37,117.48,14249699974.0
2006-03-30 19:45:00,117.49,117.547,117.467,117.522,13498399960.0
2006-03-30 20:00:00,117.527,117.541,117.482,117.54,14257599986.0
2006-03-30 20:15:00,117.537,117.542,117.469,117.49,16368800016.0
2006-03-30 20:30:00,117.48,117.48,117.372,117.412,12039400070.0
2006-03-30 20:45:00,117.411,117.412,117.348,117.39,18993700036.0
2006-03-30 21:00:00,117.392,117.402,117.363,117.363,13095999999.0
2006-03-30 21:15:00,117.36,117.402,117.248,117.285,18733800023.0
2006-03-30 21:30:00,117.295,117.364,117.295,117.36,9151299996.0
2006-03-30 21:45:00,117.363,117.38,117.28,117.31,6486899998.0
2006-03-30 22:00:00,117.31,117.327,117.292,117.295,6845400002.0
2006-03-30 22:15:00,117.298,117.308,117.258,117.275,5616600000.0
2006-03-30 22:30:00,117.28,117.328,117.278,117.314,5987400002.0
2006-03-30 22:45:00,117.32,117.357,117.31,117.315,5383399993.0
2006-03-30 23:00:00,117.317,117.338,117.274,117.323,3047799979.0
2006-03-30 23:15:00,117.318,117.348,117.311,117.311,2914699981.0
2006-03-30 23:30:00,117.317,117.367,117.296,117.336,2971299988.0
2006-03-30 23:45:00,117.34,117.344,117.307,117.325,2544699990.0
2006-03-31 00:00:00,117.333,117.335,117.275,117.305,3453200015.0
2006-03-31 00:15:00,117.317,117.356,117.291,117.305,3593800003.0
2006-03-31 00:30:00,117.301,117.315,117.281,117.301,3681399989.0
2006-03-31 00:45:00,117.307,117.322,117.295,117.315,2866699990.0
2006-03-31 01:00:00,117.307,117.355,117.296,117.323,3230299989.0
2006-03-31 01:15:00,117.317,117.336,117.224,117.226,3242100008.0
2006-03-31 01:30:00,117.259,117.549,117.23,117.449,3602400025.0
2006-03-31 01:45:00,117.449,117.449,117.15,117.208,3511100025.0
2006-03-31 02:00:00,117.241,117.578,117.234,117.578,3852199984.0
2006-03-31 02:15:00,117.583,117.612,117.491,117.536,2936800021.0
2006-03-31 02:30:00,117.538,117.54,117.226,117.336,3486599979.0
2006-03-31 02:45:00,117.351,117.399,117.316,117.367,3272499999.0
2006-03-31 03:00:00,117.39,117.532,117.222,117.316,3437600001.0
2006-03-31 03:15:00,117.324,117.405,117.307,117.355,3258900013.0
2006-03-31 03:30:00,117.338,117.452,117.332,117.447,3739800018.0
2006-03-31 03:45:00,117.448,117.502,117.387,117.454,2982100018.0
2006-03-31 04:00:00,117.449,117.481,117.403,117.421,3474699987.0
2006-03-31 04:15:00,117.427,117.432,117.37,117.387,3312800006.0
2006-03-31 04:30:00,117.38,117.385,117.349,117.378,2666500006.0
2006-03-31 04:45:00,117.387,117.415,117.377,117.391,3213299989.0
2006-03-31 05:00:00,117.391,117.443,117.367,117.443,2761200001.0
2006-03-31 05:15:00,117.436,117.464,117.434,117.436,3069900014.0
2006-03-31 05:30:00,117.443,117.443,117.383,117.389,3204199984.0
2006-03-31 05:45:00,117.399,117.42,117.373,117.385,3441000016.0
2006-03-31 06:00:00,117.382,117.4,117.316,117.337,3028099996.0
2006-03-31 06:15:00,117.338,117.422,117.336,117.4,3543499984.0
2006-03-31 06:30:00,117.402,117.424,117.375,117.385,3523000008.0
2006-03-31 06:45:00,117.374,117.414,117.374,117.403,3153900005.0
2006-03-31 07:00:00,117.387,117.387,117.33,117.351,3441800021.0
2006-03-31 07:15:00,117.353,117.426,117.34,117.422,3106200020.0
2006-03-31 07:30:00,117.423,117.451,117.356,117.363,3039100015.0
2006-03-31 07:45:00,117.358,117.412,117.348,117.372,3368899989.0
2006-03-31 08:00:00,117.368,117.386,117.327,117.339,3608500014.0
2006-03-31 08:15:00,117.343,117.371,117.304,117.313,3192900009.0
2006-03-31 08:30:00,117.318,117.459,117.287,117.45,3608299997.0
2006-03-31 08:45:00,117.447,117.546,117.434,117.462,3468500015.0
2006-03-31 09:00:00,117.467,117.498,117.384,117.449,3080899992.0
2006-03-31 09:15:00,117.452,117.464,117.422,117.43,2856700001.0
2006-03-31 09:30:00,117.43,117.489,117.408,117.468,3160900007.0
2006-03-31 09:45:00,117.473,117.478,117.364,117.441,2630099986.0
2006-03-31 10:00:00,117.443,117.489,117.417,117.427,3651500014.0
2006-03-31 10:15:00,117.425,117.48,117.423,117.444,3690300013.0
2006-03-31 10:30:00,117.454,117.499,117.435,117.486,2816399986.0
2006-03-31 10:45:00,117.495,117.529,117.482,117.51,2995899992.0
2006-03-31 11:00:00,117.511,117.574,117.498,117.562,4021800018.0
2006-03-31 11:15:00,117.558,117.581,117.525,117.527,3562600002.0
2006-03-31 11:30:00,117.53,117.589,117.52,117.575,2860899992.0
2006-03-31 11:45:00,117.575,117.615,117.561,117.615,4250599996.0
2006-03-31 12:00:00,117.619,117.788,117.619,117.731,3478200017.0
2006-03-31 12:15:00,117.744,117.793,117.643,117.65,3083500014.0
2006-03-31 12:30:00,117.65,117.66,117.605,117.625,3409500012.0
2006-03-31 12:45:00,117.64,117.711,117.62,117.707,3764800000.0
2006-03-31 13:00:00,117.708,117.716,117.622,117.652,2750100001.0
2006-03-31 13:15:00,117.652,117.669,117.638,117.646,3168100006.0
2006-03-31 13:30:00,117.648,117.737,117.638,117.702,3721099996.0
2006-03-31 13:45:00,117.701,117.711,117.655,117.655,3499400002.0
2006-03-31 14:00:00,117.658,117.684,117.62,117.653,3781800007.0
2006-03-31 14:15:00,117.658,117.705,117.622,117.622,3419200004.0
2006-03-31 14:30:00,117.612,117.642,117.562,117.613,3138500000.0
2006-03-31 14:45:00,117.611,117.671,117.606,117.661,2705400003.0
2006-03-31 15:00:00,117.673,117.87,117.673,117.85,2740299995.0
2006-03-31 15:15:00,117.85,117.948,117.795,117.899,3225399984.0
2006-03-31 15:30:00,117.888,117.961,117.701,117.815,3530600009.0
2006-03-31 15:45:00,117.821,118.002,117.807,117.834,3522900009.0
2006-03-31 16:00:00,117.844,117.898,117.733,117.879,3106400011.0
2006-03-31 16:15:00,117.867,117.963,117.86,117.902,3423800002.0
2006-03-31 16:30:00,117.89,117.964,117.839,117.926,3302700016.0
2006-03-31 16:45:00,117.93,117.982,117.81,117.963,3879100029.0
2006-03-31 17:00:00,117.967,118.125,117.804,117.832,3989299995.0
2006-03-31 17:15:00,117.818,117.88,117.726,117.831,3097700008.0
2006-03-31 17:30:00,117.81,117.83,117.592,117.633,3480700008.0
2006-03-31 17:45:00,117.641,117.757,117.556,117.733,3866199997.0
2006-03-31 18:00:00,117.721,117.734,117.64,117.72,26863099904.0
2006-03-31 18:15:00,117.73,117.75,117.66,117.66,29167499778.0
2006-03-31 18:30:00,117.669,117.7,117.519,117.529,22356800011.0
2006-03-31 18:45:00,117.523,117.56,117.44,117.482,20345300028.0
2006-03-31 19:00:00,117.481,117.639,117.465,117.619,14913899993.0
2006-03-31 19:15:00,117.621,117.642,117.581,117.618,17079900024.0
2006-03-31 19:30:00,117.618,117.643,117.605,117.635,14710700005.0
2006-03-31 19:45:00,117.637,117.672,117.602,117.633,13911400036.0
2006-03-31 20:00:00,117.637,117.73,117.628,117.676,14028700026.0
2006-03-31 20:15:00,117.678,117.689,117.627,117.67,16249399989.0
2006-03-31 20:30:00,117.675,117.732,117.66,117.717,14588699998.0
2006-03-31 20:45:00,117.718,117.743,117.7,117.71,20118700010.0
2006-03-31 21:00:00,117.713,117.714,117.634,117.673,13217300056.0
2006-03-31 21:15:00,117.67,117.713,117.649,117.7,17734099978.0
2006-03-31 21:30:00,117.705,117.71,117.607,117.64,9567499978.0
2006-03-31 21:45:00,117.642,117.717,117.607,117.687,7013300020.0
2006-03-31 22:00:00,117.688,117.755,117.687,117.705,7911500016.0
2006-03-31 22:15:00,117.71,117.735,117.69,117.692,5387399976.0
2006-03-31 22:30:00,117.697,117.697,117.654,117.67,6062200006.0
2006-03-31 22:45:00,117.673,117.72,117.645,117.677,4906900025.0
2006-03-31 23:00:00,117.675,117.705,117.597,117.64,3200900002.0
2006-03-31 23:15:00,117.638,117.679,117.582,117.656,3193899994.0
2006-03-31 23:30:00,117.658,117.728,117.644,117.71,2885000032.0
2006-03-31 23:45:00,117.717,117.773,117.717,117.742,3414799988.0
2006-04-02 23:00:00,117.755,117.778,117.755,117.77,2972900003.0
2006-04-02 23:15:00,117.768,117.778,117.765,117.77,3169300002.0
2006-04-02 23:30:00,117.773,117.775,117.702,117.744,3361499989.0
2006-04-02 23:45:00,117.74,117.76,117.675,117.695,3422600002.0
2006-04-03 00:00:00,117.7,117.715,117.657,117.66,2502800007.0
2006-04-03 00:15:00,117.668,117.685,117.631,117.646,2972400010.0
2006-04-03 00:30:00,117.645,117.645,117.581,117.588,3570799990.0
2006-04-03 00:45:00,117.601,117.665,117.601,117.661,3510299988.0
2006-04-03 01:00:00,117.658,117.752,117.649,117.75,2701599988.0
2006-04-03 01:15:00,117.752,117.752,117.62,117.653,2587300002.0
2006-04-03 01:30:00,117.642,117.695,117.638,117.65,3183499992.0
2006-04-03 01:45:00,117.645,117.941,117.581,117.895,3484499993.0
2006-04-03 02:00:00,117.902,117.903,117.575,117.664,3763699996.0
2006-04-03 02:15:00,117.657,118.046,117.654,118.046,3178199998.0
2006-04-03 02:30:00,118.077,118.17,118.013,118.017,3860700021.0
2006-04-03 02:45:00,118.007,118.172,117.949,118.143,3960200011.0
2006-04-03 03:00:00,118.143,118.149,117.975,118.034,3287700001.0
2006-04-03 03:15:00,118.049,118.121,118.006,118.022,3427700024.0
2006-04-03 03:30:00,118.008,118.013,117.913,118.013,3249999994.0
2006-04-03 03:45:00,118.012,118.117,117.977,117.992,3823499994.0
2006-04-03 04:00:00,117.991,118.011,117.967,117.99,3273100001.0
2006-04-03 04:15:00,117.998,118.034,117.996,118.005,2943100009.0
2006-04-03 04:30:00,117.998,118.099,117.991,118.07,2653699978.0
2006-04-03 04:45:00,118.072,118.113,118.03,118.043,2688399997.0
2006-04-03 05:00:00,118.046,118.16,118.039,118.113,3294199999.0
2006-04-03 05:15:00,118.113,118.145,118.1,118.104,2877899997.0
2006-04-03 05:30:00,118.107,118.168,118.097,118.166,3401400005.0
2006-04-03 05:45:00,118.165,118.201,118.135,118.177,3843400002.0
2006-04-03 06:00:00,118.168,118.188,118.119,118.18,3745300008.0
2006-04-03 06:15:00,118.182,118.367,118.158,118.325,2973300002.0
2006-04-03 06:30:00,118.318,118.564,118.316,118.502,2731499996.0
2006-04-03 06:45:00,118.493,118.615,118.493,118.564,3236399986.0
2006-04-03 07:00:00,118.563,118.589,118.527,118.584,3057800025.0
2006-04-03 07:15:00,118.593,118.593,118.509,118.53,3286600011.0
2006-04-03 07:30:00,118.523,118.552,118.507,118.507,3421099989.0
2006-04-03 07:45:00,118.504,118.521,118.467,118.495,2782199999.0
2006-04-03 08:00:00,118.49,118.551,118.468,118.536,3411400000.0
2006-04-03 08:15:00,118.552,118.58,118.54,118.552,2840500020.0
2006-04-03 08:30:00,118.551,118.62,118.543,118.608,3107300020.0
2006-04-03 08:45:00,118.603,118.642,118.568,118.569,3596599998.0
2006-04-03 09:00:00,118.573,118.772,118.569,118.714,4069700012.0
2006-04-03 09:15:00,118.718,118.718,118.607,118.615,2829999976.0
2006-04-03 09:30:00,118.617,118.661,118.579,118.6,3794500011.0
2006-04-03 09:45:00,118.6,118.612,118.483,118.507,3036800016.0
2006-04-03 10:00:00,118.512,118.53,118.453,118.453,3399799999.0
2006-04-03 10:15:00,118.441,118.603,118.408,118.603,3448700001.0
2006-04-03 10:30:00,118.62,118.637,118.522,118.547,3536300017.0
2006-04-03 10:45:00,118.539,118.547,118.456,118.519,2980900006.0
2006-04-03 11:00:00,118.523,118.614,118.459,118.605,4580500013.0
2006-04-03 11:15:00,118.602,118.609,118.551,118.584,3621500030.0
2006-04-03 11:30:00,118.589,118.633,118.55,118.55,3148600005.0
2006-04-03 11:45:00,118.55,118.604,118.313,118.331,3761000014.0
2006-04-03 12:00:00,118.335,118.419,118.247,118.278,3806500022.0
2006-04-03 12:15:00,118.272,118.322,118.229,118.302,3436399997.0
2006-04-03 12:30:00,118.303,118.333,118.292,118.317,3016400004.0
2006-04-03 12:45:00,118.33,118.54,118.321,118.43,4062899978.0
2006-04-03 13:00:00,118.435,118.436,118.324,118.358,2444499987.0
2006-04-03 13:15:00,118.366,118.396,118.293,118.336,2540099987.0
2006-04-03 13:30:00,118.335,118.458,118.324,118.455,3925900006.0
2006-04-03 13:45:00,118.455,118.455,118.346,118.376,3780400007.0
2006-04-03 14:00:00,118.378,118.408,118.311,118.32,3321099984.0
2006-04-03 14:15:00,118.327,118.409,118.292,118.409,3649000003.0
2006-04-03 14:30:00,118.412,118.468,118.385,118.399,3897400025.0
2006-04-03 14:45:00,118.407,118.413,118.307,118.312,2915900004.0
2006-04-03 15:00:00,118.317,118.381,118.292,118.355,2883000010.0
2006-04-03 15:15:00,118.347,118.375,118.301,118.36,3561499994.0
2006-04-03 15:30:00,118.36,118.374,118.326,118.351,3167600013.0
2006-04-03 15:45:00,118.353,118.359,118.217,118.274,3407699992.0
2006-04-03 16:00:00,118.267,118.267,117.994,118.107,3447200010.0
2006-04-03 16:15:00,118.103,118.159,118.025,118.049,3293500002.0
2006-04-03 16:30:00,118.049,118.081,117.88,117.898,3536100017.0
2006-04-03 16:45:00,117.9,117.949,117.83,117.949,2757199979.0
2006-04-03 17:00:00,117.959,117.965,117.882,117.913,3478599992.0
2006-04-03 17:15:00,117.882,117.882,117.664,117.726,3061600015.0
2006-04-03 17:30:00,117.727,117.928,117.725,117.78,3121999998.0
2006-04-03 17:45:00,117.773,117.845,117.745,117.806,3521200010.0
2006-04-03 18:00:00,117.799,117.815,117.728,117.76,28562399979.0
2006-04-03 18:15:00,117.77,117.85,117.759,117.85,21976999990.0
2006-04-03 18:30:00,117.83,117.908,117.79,117.875,23201500064.0
2006-04-03 18:45:00,117.876,117.888,117.814,117.836,20874400009.0
2006-04-03 19:00:00,117.832,117.84,117.73,117.737,14322800024.0
2006-04-03 19:15:00,117.738,117.78,117.677,117.677,18897100001.0
2006-04-03 19:30:00,117.67,117.722,117.621,117.663,14881600006.0
2006-04-03 19:45:00,117.663,117.765,117.655,117.755,14013199997.0
2006-04-03 20:00:00,117.75,117.75,117.676,117.685,14961199935.0
2006-04-03 20:15:00,117.682,117.708,117.644,117.65,15444200011.0
2006-04-03 20:30:00,117.659,117.729,117.649,117.67,14092800048.0
2006-04-03 20:45:00,117.672,117.714,117.665,117.696,20275200011.0
2006-04-03 21:00:00,117.65,117.685,117.635,117.645,12453199978.0
2006-04-03 21:15:00,117.647,117.677,117.644,117.667,18676600019.0
2006-04-03 21:30:00,117.67,117.684,117.659,117.676,8822499988.0
2006-04-03 21:45:00,117.678,117.698,117.665,117.69,7549200007.0
2006-04-03 22:00:00,117.688,117.708,117.67,117.688,6492099991.0
2006-04-03 22:15:00,117.691,117.703,117.657,117.657,4713699997.0
2006-04-03 22:30:00,117.667,117.669,117.64,117.653,5599399992.0
2006-04-03 22:45:00,117.652,117.663,117.632,117.645,5192200007.0
2006-04-03 23:00:00,117.65,117.722,117.65,117.714,3446200011.0
2006-04-03 23:15:00,117.72,117.744,117.667,117.73,3297599985.0
2006-04-03 23:30:00,117.725,117.757,117.678,117.71,2760200009.0
2006-04-03 23:45:00,117.715,117.757,117.705,117.735,3102399999.0
2006-04-04 00:00:00,117.743,117.755,117.698,117.71,2837099989.0
2006-04-04 00:15:00,117.715,117.771,117.708,117.75,3693199993.0
2006-04-04 00:30:00,117.744,117.76,117.709,117.717,3450799982.0
2006-04-04 00:45:00,117.72,117.792,117.715,117.792,3547600001.0
2006-04-04 01:00:00,117.792,117.804,117.701,117.708,3689800005.0
2006-04-04 01:15:00,117.717,117.721,117.632,117.638,3307700022.0
2006-04-04 01:30:00,117.618,117.711,117.61,117.687,3148799998.0
2006-04-04 01:45:00,117.681,117.776,117.639,117.712,3202799992.0
2006-04-04 02:00:00,117.717,117.845,117.672,117.84,3568700012.0
2006-04-04 02:15:00,117.836,117.909,117.805,117.857,2708799995.0
2006-04-04 02:30:00,117.868,117.882,117.812,117.835,3415900005.0
2006-04-04 02:45:00,117.833,117.929,117.833,117.877,3756599986.0
2006-04-04 03:00:00,117.878,117.892,117.817,117.817,3620600008.0
2006-04-04 03:15:00,117.827,117.862,117.817,117.825,3293700012.0
2006-04-04 03:30:00,117.815,117.838,117.795,117.835,2985599999.0
2006-04-04 03:45:00,117.833,117.908,117.797,117.887,3280199995.0
2006-04-04 04:00:00,117.88,117.885,117.612,117.728,3004200022.0
2006-04-04 04:15:00,117.738,117.795,117.736,117.744,3431399992.0
2006-04-04 04:30:00,117.743,117.81,117.726,117.781,3084400000.0
2006-04-04 04:45:00,117.783,117.783,117.707,117.751,2912200000.0
2006-04-04 05:00:00,117.758,117.804,117.743,117.752,2906799991.0
2006-04-04 05:15:00,117.746,117.862,117.746,117.83,3373700019.0
2006-04-04 05:30:00,117.835,117.851,117.807,117.83,3899100006.0
2006-04-04 05:45:00,117.83,117.835,117.801,117.825,3723799999.0
2006-04-04 06:00:00,117.815,117.816,117.612,117.65,3508799996.0
2006-04-04 06:15:00,117.66,117.702,117.633,117.655,3707899990.0
2006-04-04 06:30:00,117.647,117.655,117.557,117.63,3206300008.0
2006-04-04 06:45:00,117.622,117.626,117.587,117.595,3502500002.0
2006-04-04 07:00:00,117.593,117.654,117.582,117.625,3341900015.0
2006-04-04 07:15:00,117.63,117.693,117.625,117.67,3180300020.0
2006-04-04 07:30:00,117.658,117.669,117.596,117.619,3072399993.0
2006-04-04 07:45:00,117.611,117.672,117.593,117.66,2953599985.0
2006-04-04 08:00:00,117.662,117.662,117.599,117.608,3498300003.0
2006-04-04 08:15:00,117.618,117.645,117.602,117.62,2807400017.0
2006-04-04 08:30:00,117.62,117.635,117.573,117.578,2997899975.0
2006-04-04 08:45:00,117.579,117.714,117.579,117.713,3650099998.0
2006-04-04 09:00:00,117.717,117.762,117.691,117.708,3535799998.0
2006-04-04 09:15:00,117.702,117.724,117.652,117.658,3112400009.0
2006-04-04 09:30:00,117.663,117.664,117.605,117.646,2902099999.0
2006-04-04 09:45:00,117.652,117.652,117.494,117.499,2538600004.0
2006-04-04 10:00:00,117.495,117.632,117.379,117.628,3983000005.0
2006-04-04 10:15:00,117.63,117.683,117.597,117.622,3874799985.0
2006-04-04 10:30:00,117.628,117.64,117.506,117.506,3063099985.0
2006-04-04 10:45:00,117.505,117.588,117.5,117.578,3614700000.0
2006-04-04 11:00:00,117.579,117.59,117.51,117.542,3838600025.0
2006-04-04 11:15:00,117.536,117.573,117.513,117.554,2875400012.0
2006-04-04 11:30:00,117.559,117.562,117.431,117.459,3038899988.0
2006-04-04 11:45:00,117.482,117.634,117.468,117.591,4086100007.0
2006-04-04 12:00:00,117.582,117.738,117.58,117.708,3922600022.0
2006-04-04 12:15:00,117.717,117.74,117.704,117.722,2951500024.0
2006-04-04 12:30:00,117.718,117.78,117.709,117.754,2955899991.0
2006-04-04 12:45:00,117.769,117.781,117.722,117.741,3611600016.0
2006-04-04 13:00:00,117.736,117.757,117.705,117.734,2842699990.0
2006-04-04 13:15:00,117.74,117.746,117.657,117.667,2565499998.0
2006-04-04 13:30:00,117.665,117.672,117.557,117.61,3811500004.0
2006-04-04 13:45:00,117.612,117.63,117.504,117.523,3722999987.0
2006-04-04 14:00:00,117.528,117.632,117.343,117.605,3393799990.0
2006-04-04 14:15:00,117.601,117.601,117.391,117.396,3502300006.0
2006-04-04 14:30:00,117.404,117.491,117.373,117.414,3553700016.0
2006-04-04 14:45:00,117.424,117.581,117.424,117.545,3087199999.0
2006-04-04 15:00:00,117.558,117.649,117.527,117.534,2985899991.0
2006-04-04 15:15:00,117.514,117.519,117.371,117.413,3521999980.0
2006-04-04 15:30:00,117.417,117.427,117.284,117.305,3005300019.0
2006-04-04 15:45:00,117.296,117.341,117.225,117.307,3669200015.0
2006-04-04 16:00:00,117.311,117.474,117.273,117.374,3551499993.0
2006-04-04 16:15:00,117.385,117.469,117.353,117.353,3769099995.0
2006-04-04 16:30:00,117.346,117.436,117.346,117.425,3366600019.0
2006-04-04 16:45:00,117.436,117.475,117.417,117.462,3759600016.0
2006-04-04 17:00:00,117.469,117.481,117.394,117.421,4160099990.0
2006-04-04 17:15:00,117.418,117.452,117.391,117.391,3511700020.0
2006-04-04 17:30:00,117.39,117.45,117.382,117.423,3235499988.0
2006-04-04 17:45:00,117.42,117.468,117.415,117.44,3802499993.0
2006-04-04 18:00:00,117.432,117.52,117.426,117.5,24132799853.0
2006-04-04 18:15:00,117.51,117.54,117.45,117.5,26651700065.0
2006-04-04 18:30:00,117.494,117.497,117.4,117.456,22938800035.0
2006-04-04 18:45:00,117.46,117.488,117.438,117.486,20294400001.0
2006-04-04 19:00:00,117.49,117.503,117.456,117.458,15628499993.0
2006-04-04 19:15:00,117.462,117.55,117.459,117.5,18053300036.0
2006-04-04 19:30:00,117.497,117.503,117.427,117.435,14554800006.0
2006-04-04 19:45:00,117.435,117.475,117.399,117.399,13311499974.0
2006-04-04 20:00:00,117.4,117.434,117.397,117.424,15211099977.0
2006-04-04 20:15:00,117.423,117.438,117.379,117.397,16812400009.0
2006-04-04 20:30:00,117.4,117.458,117.4,117.447,17001099912.0
2006-04-04 20:45:00,117.447,117.459,117.37,117.39,19268600017.0
2006-04-04 21:00:00,117.394,117.429,117.387,117.423,13676499994.0
2006-04-04 21:15:00,117.427,117.437,117.405,117.407,19050900001.0
2006-04-04 21:30:00,117.41,117.453,117.407,117.43,8961000021.0
2006-04-04 21:45:00,117.43,117.433,117.409,117.42,6880200008.0
2006-04-04 22:00:00,117.416,117.452,117.396,117.43,6798600012.0
2006-04-04 22:15:00,117.43,117.457,117.425,117.442,4888200018.0
2006-04-04 22:30:00,117.45,117.475,117.435,117.47,5962400001.0
2006-04-04 22:45:00,117.472,117.524,117.457,117.5,5161700002.0
2006-04-04 23:00:00,117.504,117.584,117.504,117.537,3565099997.0
2006-04-04 23:15:00,117.554,117.575,117.527,117.556,3516599993.0
2006-04-04 23:30:00,117.559,117.559,117.511,117.53,3483400004.0
2006-04-04 23:45:00,117.535,117.541,117.508,117.511,3124400006.0
2006-04-05 00:00:00,117.514,117.514,117.442,117.442,3497799984.0
2006-04-05 00:15:00,117.44,117.442,117.341,117.359,2993499980.0
2006-04-05 00:30:00,117.357,117.414,117.35,117.385,3427899999.0
2006-04-05 00:45:00,117.379,117.496,117.343,117.458,2844900025.0
2006-04-05 01:00:00,117.44,117.455,117.411,117.442,2223599999.0
2006-04-05 01:15:00,117.447,117.497,117.445,117.493,3155900011.0
2006-04-05 01:30:00,117.485,117.516,117.415,117.445,3107500002.0
2006-04-05 01:45:00,117.445,117.474,117.392,117.432,3408499986.0
2006-04-05 02:00:00,117.436,117.451,117.392,117.423,3559299991.0
2006-04-05 02:15:00,117.422,117.463,117.3,117.3,3058500003.0
2006-04-05 02:30:00,117.287,117.331,117.243,117.28,3963400024.0
2006-04-05 02:45:00,117.278,117.4,117.278,117.379,3701699982.0
2006-04-05 03:00:00,117.375,117.383,117.268,117.272,3398900002.0
2006-04-05 03:15:00,117.277,117.284,117.078,117.13,3522999992.0
2006-04-05 03:30:00,117.125,117.175,117.087,117.15,2852799981.0
2006-04-05 03:45:00,117.149,117.169,117.105,117.105,3279099996.0
2006-04-05 04:00:00,117.108,117.154,117.025,117.05,3497100007.0
2006-04-05 04:15:00,117.048,117.064,116.98,117.024,3321800024.0
2006-04-05 04:30:00,117.022,117.101,117.018,117.089,3143900005.0
2006-04-05 04:45:00,117.095,117.147,117.075,117.078,3090400006.0
2006-04-05 05:00:00,117.076,117.08,116.87,116.893,3439199997.0
2006-04-05 05:15:00,116.898,116.928,116.86,116.89,3377099992.0
2006-04-05 05:30:00,116.887,116.902,116.834,116.851,3537699992.0
2006-04-05 05:45:00,116.857,116.872,116.81,116.866,3368200009.0
2006-04-05 06:00:00,116.866,116.889,116.83,116.848,2651699993.0
2006-04-05 06:15:00,116.85,116.858,116.787,116.803,3408099987.0
2006-04-05 06:30:00,116.802,116.852,116.744,116.759,2814299997.0
2006-04-05 06:45:00,116.751,116.753,116.679,116.751,3435400001.0
2006-04-05 07:00:00,116.744,116.76,116.685,116.703,3147300007.0
2006-04-05 07:15:00,116.715,116.754,116.705,116.753,3144400003.0
2006-04-05 07:30:00,116.75,116.864,116.75,116.86,2888000008.0
2006-04-05 07:45:00,116.851,116.954,116.835,116.94,2875300011.0
2006-04-05 08:00:00,116.927,116.933,116.818,116.843,2914800004.0
2006-04-05 08:15:00,116.844,116.881,116.816,116.881,3428599993.0
2006-04-05 08:30:00,116.878,116.878,116.777,116.78,3126000009.0
2006-04-05 08:45:00,116.774,116.814,116.74,116.74,3114400005.0
2006-04-05 09:00:00,116.747,116.804,116.671,116.791,2978600021.0
2006-04-05 09:15:00,116.797,116.82,116.76,116.79,3541700002.0
2006-04-05 09:30:00,116.801,116.986,116.763,116.906,3314499988.0
2006-04-05 09:45:00,116.9,116.954,116.86,116.948,2990899992.0
2006-04-05 10:00:00,116.953,117.027,116.938,117.022,2995200005.0
2006-04-05 10:15:00,117.022,117.153,117.021,117.104,3536100023.0
2006-04-05 10:30:00,117.109,117.163,117.096,117.106,2687900006.0
2006-04-05 10:45:00,117.118,117.14,117.095,117.126,3430900009.0
2006-04-05 11:00:00,117.136,117.324,117.135,117.324,4029900034.0
2006-04-05 11:15:00,117.33,117.421,117.33,117.383,2957600004.0
2006-04-05 11:30:00,117.392,117.541,117.389,117.46,3281699990.0
2006-04-05 11:45:00,117.473,117.586,117.471,117.477,3344499999.0
2006-04-05 12:00:00,117.477,117.485,117.427,117.438,3669800003.0
2006-04-05 12:15:00,117.443,117.538,117.437,117.538,4076599988.0
2006-04-05 12:30:00,117.542,117.597,117.513,117.513,3228600018.0
2006-04-05 12:45:00,117.527,117.533,117.414,117.452,3962500001.0
2006-04-05 13:00:00,117.463,117.492,117.354,117.354,2851300001.0
2006-04-05 13:15:00,117.349,117.44,117.344,117.403,2907400013.0
2006-04-05 13:30:00,117.401,117.438,117.385,117.407,3730800023.0
2006-04-05 13:45:00,117.405,117.432,117.395,117.4,3708799987.0
2006-04-05 14:00:00,117.406,117.549,117.402,117.536,3614000009.0
2006-04-05 14:15:00,117.54,117.568,117.461,117.515,3544600008.0
2006-04-05 14:30:00,117.51,117.517,117.325,117.425,3705300013.0
2006-04-05 14:45:00,117.436,117.454,117.383,117.425,3507900006.0
2006-04-05 15:00:00,117.439,117.675,117.42,117.555,3578100022.0
2006-04-05 15:15:00,117.564,117.61,117.542,117.545,3848100015.0
2006-04-05 15:30:00,117.55,117.555,117.373,117.43,3361400016.0
2006-04-05 15:45:00,117.433,117.512,117.407,117.505,2963000019.0
2006-04-05 16:00:00,117.524,117.603,117.405,117.515,3306199985.0
2006-04-05 16:15:00,117.512,117.569,117.476,117.531,3213000010.0
2006-04-05 16:30:00,117.571,117.615,117.533,117.607,3531500017.0
2006-04-05 16:45:00,117.613,117.751,117.601,117.631,3634399998.0
2006-04-05 17:00:00,117.633,117.658,117.55,117.59,3443300001.0
2006-04-05 17:15:00,117.588,117.643,117.54,117.6,3152699978.0
2006-04-05 17:30:00,117.59,117.696,117.584,117.696,3392899994.0
2006-04-05 17:45:00,117.693,117.728,117.542,117.583,3152600009.0
2006-04-05 18:00:00,117.578,117.62,117.55,117.61,22962700006.0
2006-04-05 18:15:00,117.6,117.6,117.532,117.55,27961799972.0
2006-04-05 18:30:00,117.537,117.55,117.476,117.498,16399499969.0
2006-04-05 18:45:00,117.503,117.538,117.416,117.494,20904799977.0
2006-04-05 19:00:00,117.499,117.501,117.443,117.47,13539199988.0
2006-04-05 19:15:00,117.468,117.485,117.452,117.465,17428199983.0
2006-04-05 19:30:00,117.459,117.472,117.378,117.403,14804999996.0
2006-04-05 19:45:00,117.405,117.431,117.327,117.327,13632900002.0
2006-04-05 20:00:00,117.328,117.386,117.328,117.376,13862900006.0
2006-04-05 20:15:00,117.372,117.375,117.3,117.31,16996100006.0
2006-04-05 20:30:00,117.32,117.351,117.257,117.323,17971000052.0
2006-04-05 20:45:00,117.322,117.337,117.301,117.32,18199000021.0
2006-04-05 21:00:00,117.31,117.394,117.3,117.38,12279900005.0
2006-04-05 21:15:00,117.383,117.447,117.366,117.377,18074199995.0
2006-04-05 21:30:00,117.38,117.394,117.35,117.37,9564699986.0
2006-04-05 21:45:00,117.37,117.372,117.347,117.36,6854499973.0
2006-04-05 22:00:00,117.36,117.381,117.32,117.368,6729699997.0
2006-04-05 22:15:00,117.37,117.377,117.332,117.332,4746600000.0
2006-04-05 22:30:00,117.34,117.368,117.335,117.356,6347700027.0
2006-04-05 22:45:00,117.361,117.396,117.343,117.375,5237300011.0
2006-04-05 23:00:00,117.382,117.407,117.286,117.313,3586100002.0
2006-04-05 23:15:00,117.303,117.334,117.281,117.281,3772400020.0
2006-04-05 23:30:00,117.287,117.346,117.282,117.33,2824499983.0
2006-04-05 23:45:00,117.335,117.353,117.325,117.341,3014899992.0
2006-04-06 00:00:00,117.349,117.389,117.345,117.36,3167399983.0
2006-04-06 00:15:00,117.365,117.41,117.359,117.41,3256899993.0
2006-04-06 00:30:00,117.416,117.457,117.412,117.423,3552199990.0
2006-04-06 00:45:00,117.433,117.437,117.39,117.408,2701799999.0
2006-04-06 01:00:00,117.407,117.536,117.407,117.527,3204000011.0
2006-04-06 01:15:00,117.533,117.536,117.465,117.497,2793299997.0
2006-04-06 01:30:00,117.487,117.553,117.487,117.513,2786100009.0
2006-04-06 01:45:00,117.52,117.636,117.515,117.606,3217300020.0
2006-04-06 02:00:00,117.607,117.754,117.576,117.667,3138700010.0
2006-04-06 02:15:00,117.665,117.699,117.587,117.587,3209000006.0
2006-04-06 02:30:00,117.589,117.639,117.565,117.603,3173200005.0
2006-04-06 02:45:00,117.597,117.656,117.593,117.646,3597299995.0
2006-04-06 03:00:00,117.635,117.635,117.511,117.511,3540300005.0
2006-04-06 03:15:00,117.522,117.528,117.428,117.47,3686299984.0
2006-04-06 03:30:00,117.454,117.456,117.397,117.438,3201300012.0
2006-04-06 03:45:00,117.437,117.508,117.395,117.499,3395900016.0
2006-04-06 04:00:00,117.493,117.502,117.44,117.45,3461500001.0
2006-04-06 04:15:00,117.452,117.47,117.348,117.365,3537600029.0
2006-04-06 04:30:00,117.36,117.453,117.346,117.4,2924500002.0
2006-04-06 04:45:00,117.407,117.409,117.356,117.382,3215099995.0
2006-04-06 05:00:00,117.387,117.427,117.385,117.408,3252100002.0
2006-04-06 05:15:00,117.404,117.42,117.39,117.393,3774199983.0
2006-04-06 05:30:00,117.402,117.406,117.358,117.365,4013900006.0
2006-04-06 05:45:00,117.373,117.387,117.358,117.375,3041099998.0
2006-04-06 06:00:00,117.369,117.428,117.36,117.417,3858299993.0
2006-04-06 06:15:00,117.418,117.469,117.402,117.46,3141999998.0
2006-04-06 06:30:00,117.458,117.467,117.388,117.391,3491299993.0
2006-04-06 06:45:00,117.38,117.418,117.38,117.405,3172700004.0
2006-04-06 07:00:00,117.392,117.411,117.368,117.403,2885500003.0
2006-04-06 07:15:00,117.402,117.447,117.39,117.446,3715199991.0
2006-04-06 07:30:00,117.442,117.504,117.429,117.496,3104099987.0
2006-04-06 07:45:00,117.5,117.515,117.47,117.489,3270899988.0
2006-04-06 08:00:00,117.483,117.577,117.482,117.562,3476700005.0
2006-04-06 08:15:00,117.57,117.576,117.515,117.551,3459800003.0
2006-04-06 08:30:00,117.548,117.573,117.513,117.571,3318400027.0
2006-04-06 08:45:00,117.579,117.634,117.569,117.615,3495200012.0
2006-04-06 09:00:00,117.616,117.616,117.495,117.497,3535900008.0
2006-04-06 09:15:00,117.502,117.511,117.399,117.43,3361900002.0
2006-04-06 09:30:00,117.447,117.553,117.447,117.5,3063400004.0
2006-04-06 09:45:00,117.509,117.559,117.474,117.54,3238999993.0
2006-04-06 10:00:00,117.535,117.541,117.488,117.5,3306600017.0
2006-04-06 10:15:00,117.495,117.52,117.459,117.484,4040099986.0
2006-04-06 10:30:00,117.487,117.525,117.46,117.493,2928999998.0
2006-04-06 10:45:00,117.493,117.501,117.387,117.43,3519800025.0
2006-04-06 11:00:00,117.428,117.456,117.257,117.295,3555100000.0
2006-04-06 11:15:00,117.302,117.366,117.276,117.317,2850400007.0
2006-04-06 11:30:00,117.329,117.373,117.303,117.343,3330199989.0
2006-04-06 11:45:00,117.348,117.516,117.332,117.493,3006400006.0
2006-04-06 12:00:00,117.485,117.523,117.44,117.459,3917199992.0
2006-04-06 12:15:00,117.465,117.528,117.441,117.525,3699799988.0
2006-04-06 12:30:00,117.527,117.53,117.407,117.407,3112700021.0
2006-04-06 12:45:00,117.42,117.528,117.408,117.498,3963800001.0
2006-04-06 13:00:00,117.494,117.539,117.468,117.536,2799700006.0
2006-04-06 13:15:00,117.535,117.635,117.51,117.628,3397800008.0
2006-04-06 13:30:00,117.633,117.667,117.556,117.585,3702300000.0
2006-04-06 13:45:00,117.587,117.627,117.569,117.59,3508600019.0
2006-04-06 14:00:00,117.592,117.598,117.543,117.588,2925400012.0
2006-04-06 14:15:00,117.592,117.699,117.572,117.616,3764600000.0
2006-04-06 14:30:00,117.625,117.723,117.595,117.652,2915199991.0
2006-04-06 14:45:00,117.663,117.748,117.606,117.606,3687899997.0
2006-04-06 15:00:00,117.598,117.741,117.582,117.667,3597499987.0
2006-04-06 15:15:00,117.678,117.772,117.65,117.762,3918999995.0
2006-04-06 15:30:00,117.769,117.95,117.768,117.873,3268399998.0
2006-04-06 15:45:00,117.865,117.865,117.69,117.69,2594499992.0
2006-04-06 16:00:00,117.69,117.864,117.687,117.795,3338200002.0
2006-04-06 16:15:00,117.805,117.833,117.74,117.743,3782099988.0
2006-04-06 16:30:00,117.727,117.728,117.615,117.675,3892600019.0
2006-04-06 16:45:00,117.681,117.705,117.653,117.701,3347799991.0
2006-04-06 17:00:00,117.691,117.699,117.621,117.659,3354700000.0
2006-04-06 17:15:00,117.654,117.776,117.654,117.747,3068500001.0
2006-04-06 17:30:00,117.747,117.779,117.709,117.73,2860000004.0
2006-04-06 17:45:00,117.73,117.754,117.675,117.715,3046499993.0
2006-04-06 18:00:00,117.709,117.75,117.68,117.73,29133300010.0
2006-04-06 18:15:00,117.72,117.76,117.706,117.74,27018700069.0
2006-04-06 18:30:00,117.742,117.76,117.713,117.735,24053600114.0
2006-04-06 18:45:00,117.738,117.74,117.671,117.693,21220399974.0
2006-04-06 19:00:00,117.694,117.786,117.675,117.754,15324800029.0
2006-04-06 19:15:00,117.753,117.861,117.737,117.861,18386300025.0
2006-04-06 19:30:00,117.862,117.872,117.764,117.777,16124900013.0
2006-04-06 19:45:00,117.777,117.802,117.737,117.755,14531799973.0
2006-04-06 20:00:00,117.759,117.854,117.759,117.845,14107299990.0
2006-04-06 20:15:00,117.842,117.878,117.734,117.75,15167799990.0
2006-04-06 20:30:00,117.74,117.75,117.668,117.715,13207200027.0
2006-04-06 20:45:00,117.715,117.718,117.637,117.67,20314199955.0
2006-04-06 21:00:00,117.67,117.67,117.598,117.602,14196600020.0
2006-04-06 21:15:00,117.604,117.653,117.602,117.639,18435600007.0
2006-04-06 21:30:00,117.642,117.665,117.626,117.643,9178200008.0
2006-04-06 21:45:00,117.645,117.648,117.59,117.62,6949500009.0
2006-04-06 22:00:00,117.621,117.675,117.615,117.652,6372800012.0
2006-04-06 22:15:00,117.657,117.663,117.635,117.652,4557200019.0
2006-04-06 22:30:00,117.662,117.685,117.657,117.68,6152200049.0
2006-04-06 22:45:00,117.685,117.746,117.673,117.725,5372899953.0
2006-04-06 23:00:00,117.726,117.787,117.714,117.775,4256000019.0
2006-04-06 23:15:00,117.79,117.805,117.743,117.777,3494200000.0
2006-04-06 23:30:00,117.782,117.794,117.74,117.75,3396899998.0
2006-04-06 23:45:00,117.755,117.807,117.748,117.779,3188199983.0
2006-04-07 00:00:00,117.789,117.86,117.785,117.837,3158400017.0
2006-04-07 00:15:00,117.845,117.848,117.779,117.793,2764799990.0
2006-04-07 00:30:00,117.788,117.795,117.753,117.779,3363700001.0
2006-04-07 00:45:00,117.78,117.797,117.772,117.78,2567400014.0
2006-04-07 01:00:00,117.772,117.829,117.771,117.795,3296099985.0
2006-04-07 01:15:00,117.798,117.866,117.798,117.838,3348299996.0
2006-04-07 01:30:00,117.826,117.835,117.722,117.724,2910599979.0
2006-04-07 01:45:00,117.718,117.786,117.689,117.706,3156600004.0
2006-04-07 02:00:00,117.722,117.873,117.722,117.839,3341800000.0
2006-04-07 02:15:00,117.842,117.853,117.766,117.769,3109400010.0
2006-04-07 02:30:00,117.76,117.853,117.727,117.844,3368300028.0
2006-04-07 02:45:00,117.841,117.9,117.819,117.857,3382900016.0
2006-04-07 03:00:00,117.862,117.913,117.797,117.898,3039099985.0
2006-04-07 03:15:00,117.905,117.952,117.867,117.905,3280199997.0
2006-04-07 03:30:00,117.896,117.911,117.807,117.833,3529300018.0
2006-04-07 03:45:00,117.837,117.87,117.826,117.827,2926600006.0
2006-04-07 04:00:00,117.827,117.845,117.766,117.781,3313699999.0
2006-04-07 04:15:00,117.787,117.841,117.743,117.77,4307899985.0
2006-04-07 04:30:00,117.762,117.766,117.708,117.73,2844199992.0
2006-04-07 04:45:00,117.735,117.76,117.724,117.754,3139999981.0
2006-04-07 05:00:00,117.756,117.777,117.745,117.747,2810300006.0
2006-04-07 05:15:00,117.739,117.765,117.714,117.714,3684899991.0
2006-04-07 05:30:00,117.717,117.733,117.705,117.72,3704400001.0
2006-04-07 05:45:00,117.725,117.746,117.672,117.677,3124399973.0
2006-04-07 06:00:00,117.668,117.675,117.563,117.598,3265099988.0
2006-04-07 06:15:00,117.604,117.625,117.572,117.618,2780600003.0
2006-04-07 06:30:00,117.617,117.643,117.615,117.618,3029099989.0
2006-04-07 06:45:00,117.61,117.673,117.602,117.667,3026700004.0
2006-04-07 07:00:00,117.653,117.723,117.645,117.714,2890900013.0
2006-04-07 07:15:00,117.713,117.713,117.667,117.683,3283099982.0
2006-04-07 07:30:00,117.679,117.712,117.655,117.707,3238100001.0
2006-04-07 07:45:00,117.703,117.767,117.696,117.741,3233500006.0
2006-04-07 08:00:00,117.744,117.813,117.735,117.797,2918599992.0
2006-04-07 08:15:00,117.798,117.798,117.721,117.738,3110500004.0
2006-04-07 08:30:00,117.725,117.762,117.698,117.713,3491999997.0
2006-04-07 08:45:00,117.709,117.759,117.613,117.622,3936599998.0
2006-04-07 09:00:00,117.625,117.638,117.532,117.592,3544300007.0
2006-04-07 09:15:00,117.592,117.737,117.585,117.649,3602900002.0
2006-04-07 09:30:00,117.649,117.649,117.54,117.561,3247199974.0
2006-04-07 09:45:00,117.565,117.648,117.537,117.614,3312099992.0
2006-04-07 10:00:00,117.606,117.614,117.573,117.592,3612200002.0
2006-04-07 10:15:00,117.591,117.674,117.571,117.621,3640799982.0
2006-04-07 10:30:00,117.627,117.672,117.613,117.64,2688699990.0
2006-04-07 10:45:00,117.64,117.649,117.615,117.619,3482099988.0
2006-04-07 11:00:00,117.626,117.689,117.608,117.677,3520800015.0
2006-04-07 11:15:00,117.672,117.682,117.632,117.647,3357400010.0
2006-04-07 11:30:00,117.653,117.696,117.613,117.613,2983100009.0
2006-04-07 11:45:00,117.618,117.683,117.615,117.65,3658000004.0
2006-04-07 12:00:00,117.648,117.715,117.64,117.715,3775400002.0
2006-04-07 12:15:00,117.722,117.75,117.675,117.69,3563199990.0
2006-04-07 12:30:00,117.69,117.816,117.634,117.778,3481999994.0
2006-04-07 12:45:00,117.786,117.804,117.745,117.803,3954300002.0
2006-04-07 13:00:00,117.807,117.81,117.747,117.75,3265700007.0
2006-04-07 13:15:00,117.751,117.777,117.705,117.744,3160899996.0
2006-04-07 13:30:00,117.746,117.811,117.735,117.807,3517100020.0
2006-04-07 13:45:00,117.812,117.845,117.787,117.795,3625800012.0
2006-04-07 14:00:00,117.8,117.864,117.8,117.855,2568300010.0
2006-04-07 14:15:00,117.859,117.911,117.57,117.57,3866099995.0
2006-04-07 14:30:00,117.594,117.844,117.422,117.619,3063600009.0
2006-04-07 14:45:00,117.613,117.734,117.513,117.731,3389699999.0
2006-04-07 15:00:00,117.732,117.738,117.545,117.625,3459400010.0
2006-04-07 15:15:00,117.618,117.805,117.539,117.676,3837100000.0
2006-04-07 15:30:00,117.697,117.764,117.63,117.715,3822600015.0
2006-04-07 15:45:00,117.721,117.721,117.588,117.615,3634800000.0
2006-04-07 16:00:00,117.62,117.782,117.576,117.717,3690200007.0
2006-04-07 16:15:00,117.712,117.803,117.712,117.787,3399499996.0
2006-04-07 16:30:00,117.785,117.848,117.771,117.848,3919300002.0
2006-04-07 16:45:00,117.861,118.049,117.835,118.044,3245900024.0
2006-04-07 17:00:00,118.032,118.14,117.952,118.129,3544300000.0
2006-04-07 17:15:00,118.123,118.19,118.103,118.186,2992700029.0
2006-04-07 17:30:00,118.178,118.203,118.128,118.132,3272999997.0
2006-04-07 17:45:00,118.125,118.318,118.121,118.3,3424499992.0
2006-04-07 18:00:00,118.288,118.312,118.258,118.27,3977800000.0
2006-04-07 18:15:00,118.284,118.317,118.282,118.286,5499500005.0
2006-04-07 18:30:00,118.275,118.296,118.241,118.265,12196600022.0
2006-04-07 18:45:00,118.265,118.277,118.243,118.265,21231599947.0
2006-04-07 19:00:00,118.258,118.276,118.228,118.247,12455899974.0
2006-04-07 19:15:00,118.254,118.312,118.248,118.312,14192599990.0
2006-04-07 19:30:00,118.312,118.339,118.3,118.308,15818299984.0
2006-04-07 19:45:00,118.307,118.336,118.298,118.32,13450500009.0
2006-04-07 20:00:00,118.323,118.34,118.305,118.328,13952500000.0
2006-04-07 20:15:00,118.326,118.374,118.315,118.367,14418600029.0
2006-04-07 20:30:00,118.353,118.367,118.316,118.326,14394500034.0
2006-04-07 20:45:00,118.32,118.32,118.242,118.242,13705599965.0
2006-04-07 21:00:00,118.295,118.342,118.274,118.3,10961399985.0
2006-04-07 21:15:00,118.301,118.317,118.266,118.287,18788300022.0
2006-04-07 21:30:00,118.291,118.313,118.257,118.27,8660099987.0
2006-04-07 21:45:00,118.271,118.28,118.229,118.26,7174199993.0
2006-04-07 22:00:00,118.26,118.274,118.245,118.255,6316400002.0
2006-04-07 22:15:00,118.261,118.275,118.249,118.258,5202999983.0
2006-04-07 22:30:00,118.263,118.281,118.254,118.26,5387299987.0
2006-04-07 22:45:00,118.268,118.291,118.251,118.26,5330700007.0
2006-04-09 23:00:00,118.191,118.219,118.136,118.185,3800799993.0
2006-04-09 23:15:00,118.185,118.219,118.167,118.205,3282299999.0
2006-04-09 23:30:00,118.208,118.261,118.128,118.14,3143999999.0
2006-04-09 23:45:00,118.145,118.169,118.109,118.16,2999399987.0
2006-04-10 00:00:00,118.165,118.165,118.096,118.104,3209299990.0
2006-04-10 00:15:00,118.108,118.108,118.075,118.089,3036899998.0
2006-04-10 00:30:00,118.083,118.132,118.044,118.108,3863100011.0
2006-04-10 00:45:00,118.117,118.134,118.097,118.101,2850299999.0
2006-04-10 01:00:00,118.096,118.167,118.096,118.148,3083499995.0
2006-04-10 01:15:00,118.15,118.204,118.144,118.163,3096799987.0
2006-04-10 01:30:00,118.158,118.195,118.15,118.165,3577499982.0
2006-04-10 01:45:00,118.166,118.192,118.13,118.158,3848400004.0
2006-04-10 02:00:00,118.157,118.225,118.15,118.205,3475100006.0
2006-04-10 02:15:00,118.205,118.224,118.109,118.109,3153100009.0
2006-04-10 02:30:00,118.105,118.119,118.051,118.115,3456000005.0
2006-04-10 02:45:00,118.11,118.171,118.074,118.074,3717700010.0
2006-04-10 03:00:00,118.064,118.139,118.054,118.083,3289400001.0
2006-04-10 03:15:00,118.094,118.115,118.083,118.088,3183000015.0
2006-04-10 03:30:00,118.077,118.102,118.031,118.037,3264399994.0
2006-04-10 03:45:00,118.037,118.1,118.025,118.025,2994099993.0
2006-04-10 04:00:00,118.025,118.073,118.014,118.073,3096100011.0
2006-04-10 04:15:00,118.077,118.091,118.067,118.073,2964100014.0
2006-04-10 04:30:00,118.055,118.061,118.021,118.039,3223399999.0
2006-04-10 04:45:00,118.045,118.103,118.025,118.039,3377399994.0
2006-04-10 05:00:00,118.033,118.058,118.021,118.047,3229399994.0
2006-04-10 05:15:00,118.041,118.053,117.883,117.885,3427200019.0
2006-04-10 05:30:00,117.893,117.946,117.885,117.92,3940600012.0
2006-04-10 05:45:00,117.925,117.939,117.901,117.934,2941500001.0
2006-04-10 06:00:00,117.93,117.955,117.905,117.92,2911400000.0
2006-04-10 06:15:00,117.927,118.008,117.927,117.99,3088500003.0
2006-04-10 06:30:00,117.99,118.056,117.952,118.038,2947599989.0
2006-04-10 06:45:00,118.024,118.053,118.013,118.053,3109900016.0
2006-04-10 07:00:00,118.037,118.037,117.957,117.965,3381199991.0
2006-04-10 07:15:00,117.97,117.972,117.934,117.967,3030099996.0
2006-04-10 07:30:00,117.96,118.023,117.948,117.994,3274699994.0
2006-04-10 07:45:00,117.991,118.121,117.989,118.115,3132899982.0
2006-04-10 08:00:00,118.119,118.206,118.119,118.149,3739300025.0
2006-04-10 08:15:00,118.155,118.222,118.131,118.222,2721099981.0
2006-04-10 08:30:00,118.22,118.255,118.113,118.129,3858099989.0
2006-04-10 08:45:00,118.127,118.166,118.015,118.019,3300600011.0
2006-04-10 09:00:00,118.022,118.124,118.003,118.08,3445000014.0
2006-04-10 09:15:00,118.087,118.102,118.026,118.051,3077300020.0
2006-04-10 09:30:00,118.054,118.183,118.038,118.147,3623100016.0
2006-04-10 09:45:00,118.147,118.152,118.099,118.137,2835600008.0
2006-04-10 10:00:00,118.142,118.269,118.138,118.259,3463899991.0
2006-04-10 10:15:00,118.253,118.288,118.208,118.278,3786800002.0
2006-04-10 10:30:00,118.28,118.323,118.24,118.274,2848900002.0
2006-04-10 10:45:00,118.273,118.298,118.25,118.262,3231800015.0
2006-04-10 11:00:00,118.273,118.322,118.253,118.322,3487199994.0
2006-04-10 11:15:00,118.317,118.422,118.29,118.393,3339900031.0
2006-04-10 11:30:00,118.397,118.443,118.329,118.341,2893699995.0
2006-04-10 11:45:00,118.343,118.407,118.323,118.39,3532300022.0
2006-04-10 12:00:00,118.39,118.41,118.35,118.398,3574100012.0
2006-04-10 12:15:00,118.408,118.456,118.402,118.447,3281899988.0
2006-04-10 12:30:00,118.45,118.458,118.43,118.441,2818499986.0
2006-04-10 12:45:00,118.453,118.48,118.402,118.414,4193099988.0
2006-04-10 13:00:00,118.413,118.413,118.367,118.38,3068600008.0
2006-04-10 13:15:00,118.38,118.392,118.308,118.335,3359200010.0
2006-04-10 13:30:00,118.338,118.404,118.337,118.387,3593300010.0
2006-04-10 13:45:00,118.391,118.406,118.281,118.291,2588500024.0
2006-04-10 14:00:00,118.3,118.377,118.289,118.346,3440400000.0
2006-04-10 14:15:00,118.348,118.375,118.324,118.372,3905599993.0
2006-04-10 14:30:00,118.381,118.392,118.337,118.376,3514300001.0
2006-04-10 14:45:00,118.37,118.487,118.355,118.462,3541299995.0
2006-04-10 15:00:00,118.467,118.479,118.415,118.425,2804899981.0
2006-04-10 15:15:00,118.416,118.49,118.406,118.467,3356500014.0
2006-04-10 15:30:00,118.469,118.49,118.358,118.378,3073699994.0
2006-04-10 15:45:00,118.378,118.449,118.378,118.412,3599500002.0
2006-04-10 16:00:00,118.424,118.449,118.378,118.394,3015100002.0
2006-04-10 16:15:00,118.385,118.417,118.366,118.405,3557099991.0
2006-04-10 16:30:00,118.4,118.425,118.374,118.408,3271100013.0
2006-04-10 16:45:00,118.412,118.417,118.323,118.334,3543100018.0
2006-04-10 17:00:00,118.347,118.407,118.331,118.402,2985999991.0
2006-04-10 17:15:00,118.4,118.422,118.364,118.398,2758900004.0
2006-04-10 17:30:00,118.397,118.571,118.383,118.556,4098300024.0
2006-04-10 17:45:00,118.557,118.644,118.541,118.643,3486999996.0
2006-04-10 18:00:00,118.639,118.66,118.58,118.64,27919699854.0
2006-04-10 18:15:00,118.65,118.66,118.59,118.62,26807999883.0
2006-04-10 18:30:00,118.63,118.68,118.598,118.598,19628100083.0
2006-04-10 18:45:00,118.595,118.612,118.543,118.604,21462000030.0
2006-04-10 19:00:00,118.608,118.636,118.582,118.615,14281899990.0
2006-04-10 19:15:00,118.618,118.654,118.609,118.642,17525800040.0
2006-04-10 19:30:00,118.642,118.648,118.58,118.594,14481100011.0
2006-04-10 19:45:00,118.594,118.594,118.547,118.547,13715500005.0
2006-04-10 20:00:00,118.547,118.579,118.54,118.565,14421700022.0
2006-04-10 20:15:00,118.562,118.578,118.53,118.53,17575299999.0
2006-04-10 20:30:00,118.52,118.536,118.466,118.494,15507400040.0
2006-04-10 20:45:00,118.495,118.55,118.487,118.53,18341899987.0
2006-04-10 21:00:00,118.52,118.532,118.485,118.504,11959799972.0
2006-04-10 21:15:00,118.504,118.532,118.488,118.518,19045600054.0
2006-04-10 21:30:00,118.521,118.53,118.432,118.463,9514300025.0
2006-04-10 21:45:00,118.463,118.463,118.359,118.378,6835999974.0
2006-04-10 22:00:00,118.378,118.402,118.339,118.355,6160099975.0
2006-04-10 22:15:00,118.359,118.365,118.339,118.343,5592600008.0
2006-04-10 22:30:00,118.35,118.365,118.34,118.347,5465500001.0
2006-04-10 22:45:00,118.352,118.354,118.29,118.295,5067200007.0
2006-04-10 23:00:00,118.314,118.349,118.259,118.28,4040300022.0
2006-04-10 23:15:00,118.288,118.339,118.263,118.273,2879900002.0
2006-04-10 23:30:00,118.272,118.324,118.268,118.289,3333400006.0
2006-04-10 23:45:00,118.292,118.354,118.275,118.3,3751100000.0
2006-04-11 00:00:00,118.303,118.355,118.295,118.349,3088199990.0
2006-04-11 00:15:00,118.371,118.437,118.369,118.433,3743899990.0
2006-04-11 00:30:00,118.435,118.443,118.42,118.433,3415700006.0
2006-04-11 00:45:00,118.44,118.442,118.402,118.413,2944600010.0
2006-04-11 01:00:00,118.407,118.449,118.407,118.421,3491999999.0
2006-04-11 01:15:00,118.425,118.463,118.418,118.455,3177400027.0
2006-04-11 01:30:00,118.445,118.547,118.44,118.494,3913700021.0
2006-04-11 01:45:00,118.497,118.55,118.486,118.504,3431399985.0
2006-04-11 02:00:00,118.512,118.563,118.509,118.555,3808999997.0
2006-04-11 02:15:00,118.555,118.556,118.499,118.524,3714100009.0
2006-04-11 02:30:00,118.528,118.532,118.448,118.494,3800600001.0
2006-04-11 02:45:00,118.487,118.521,118.467,118.508,3445699985.0
2006-04-11 03:00:00,118.505,118.52,118.435,118.447,3557299998.0
2006-04-11 03:15:00,118.453,118.502,118.442,118.487,3439599981.0
2006-04-11 03:30:00,118.475,118.49,118.449,118.463,3119600002.0
2006-04-11 03:45:00,118.467,118.493,118.46,118.484,3486299990.0
2006-04-11 04:00:00,118.488,118.558,118.488,118.502,3673599987.0
2006-04-11 04:15:00,118.5,118.505,118.47,118.472,2684300023.0
2006-04-11 04:30:00,118.46,118.492,118.44,118.489,2805299990.0
2006-04-11 04:45:00,118.492,118.492,118.442,118.462,3000400006.0
2006-04-11 05:00:00,118.465,118.471,118.306,118.336,3040899993.0
2006-04-11 05:15:00,118.335,118.381,118.325,118.346,3169699991.0
2006-04-11 05:30:00,118.355,118.418,118.35,118.394,3713199978.0
2006-04-11 05:45:00,118.395,118.463,118.385,118.445,3524900003.0
2006-04-11 06:00:00,118.434,118.453,118.401,118.42,3537399991.0
2006-04-11 06:15:00,118.42,118.446,118.407,118.417,3038500011.0
2006-04-11 06:30:00,118.415,118.426,118.385,118.392,3829400006.0
2006-04-11 06:45:00,118.385,118.415,118.385,118.414,3262900006.0
2006-04-11 07:00:00,118.411,118.442,118.411,118.43,3359600006.0
2006-04-11 07:15:00,118.435,118.475,118.425,118.457,3038800009.0
2006-04-11 07:30:00,118.448,118.515,118.421,118.504,3109299988.0
2006-04-11 07:45:00,118.502,118.519,118.432,118.46,3388700001.0
2006-04-11 08:00:00,118.462,118.467,118.357,118.439,3943100001.0
2006-04-11 08:15:00,118.442,118.448,118.409,118.432,3052000017.0
2006-04-11 08:30:00,118.431,118.431,118.334,118.422,3637899984.0
2006-04-11 08:45:00,118.421,118.45,118.363,118.403,3430699990.0
2006-04-11 09:00:00,118.406,118.475,118.385,118.463,3190899996.0
2006-04-11 09:15:00,118.454,118.457,118.386,118.391,2960700017.0
2006-04-11 09:30:00,118.393,118.397,118.36,118.377,3172499998.0
2006-04-11 09:45:00,118.378,118.447,118.377,118.414,2928000006.0
2006-04-11 10:00:00,118.412,118.436,118.39,118.411,3232099987.0
2006-04-11 10:15:00,118.418,118.455,118.405,118.443,3108700009.0
2006-04-11 10:30:00,118.451,118.5,118.449,118.455,3234299992.0
2006-04-11 10:45:00,118.456,118.457,118.382,118.413,3007199989.0
2006-04-11 11:00:00,118.424,118.567,118.424,118.537,3233100008.0
2006-04-11 11:15:00,118.534,118.547,118.49,118.498,3331300010.0
2006-04-11 11:30:00,118.501,118.565,118.478,118.542,2693200006.0
2006-04-11 11:45:00,118.547,118.615,118.533,118.56,3692100026.0
2006-04-11 12:00:00,118.562,118.707,118.562,118.636,3608200004.0
2006-04-11 12:15:00,118.649,118.685,118.6,118.638,3227800002.0
2006-04-11 12:30:00,118.641,118.643,118.548,118.574,3286199997.0
2006-04-11 12:45:00,118.585,118.694,118.563,118.686,3609799971.0
2006-04-11 13:00:00,118.683,118.683,118.63,118.659,2821600009.0
2006-04-11 13:15:00,118.658,118.769,118.648,118.756,2823000000.0
2006-04-11 13:30:00,118.752,118.772,118.713,118.737,4090200007.0
2006-04-11 13:45:00,118.736,118.743,118.695,118.715,3309199998.0
2006-04-11 14:00:00,118.719,118.746,118.65,118.729,3000099989.0
2006-04-11 14:15:00,118.732,118.859,118.724,118.853,3255400005.0
2006-04-11 14:30:00,118.846,118.882,118.734,118.781,3689000003.0
2006-04-11 14:45:00,118.781,118.832,118.752,118.759,2995500009.0
2006-04-11 15:00:00,118.766,118.851,118.751,118.771,3261600006.0
2006-04-11 15:15:00,118.766,118.772,118.689,118.711,3394599991.0
2006-04-11 15:30:00,118.701,118.701,118.548,118.548,3164999999.0
2006-04-11 15:45:00,118.545,118.606,118.47,118.493,3136200010.0
2006-04-11 16:00:00,118.511,118.585,118.49,118.57,3275999988.0
2006-04-11 16:15:00,118.57,118.668,118.554,118.605,2773399997.0
2006-04-11 16:30:00,118.6,118.614,118.563,118.605,3370699998.0
2006-04-11 16:45:00,118.603,118.613,118.531,118.6,3831400015.0
2006-04-11 17:00:00,118.597,118.597,118.548,118.558,3715300007.0
2006-04-11 17:15:00,118.555,118.618,118.549,118.574,3657399999.0
2006-04-11 17:30:00,118.571,118.676,118.561,118.654,3081100001.0
2006-04-11 17:45:00,118.649,118.651,118.588,118.607,2801499997.0
2006-04-11 18:00:00,118.597,118.609,118.55,118.56,22498200015.0
2006-04-11 18:15:00,118.57,118.58,118.55,118.57,27936500045.0
2006-04-11 18:30:00,118.569,118.573,118.443,118.46,22107600035.0
2006-04-11 18:45:00,118.458,118.478,118.343,118.371,21223799996.0
2006-04-11 19:00:00,118.372,118.45,118.368,118.427,14909600030.0
2006-04-11 19:15:00,118.427,118.445,118.366,118.375,15694800004.0
2006-04-11 19:30:00,118.371,118.403,118.357,118.369,14391600012.0
2006-04-11 19:45:00,118.37,118.432,118.358,118.396,13839099991.0
2006-04-11 20:00:00,118.398,118.413,118.269,118.276,16166700032.0
2006-04-11 20:15:00,118.272,118.342,118.256,118.33,16476599988.0
2006-04-11 20:30:00,118.34,118.378,118.321,118.345,16004199999.0
2006-04-11 20:45:00,118.348,118.418,118.323,118.374,19031200004.0
2006-04-11 21:00:00,118.38,118.402,118.365,118.394,14299200034.0
2006-04-11 21:15:00,118.396,118.41,118.35,118.35,18618700031.0
2006-04-11 21:30:00,118.351,118.365,118.263,118.277,9036500047.0
2006-04-11 21:45:00,118.273,118.288,118.188,118.192,6915199991.0
2006-04-11 22:00:00,118.192,118.233,118.181,118.192,7153700028.0
2006-04-11 22:15:00,118.2,118.21,118.161,118.161,5195300024.0
2006-04-11 22:30:00,118.17,118.237,118.164,118.22,6059099985.0
2006-04-11 22:45:00,118.227,118.252,118.202,118.235,5123300014.0
2006-04-11 23:00:00,118.261,118.329,118.261,118.313,4180599980.0
2006-04-11 23:15:00,118.303,118.369,118.292,118.34,3591600004.0
2006-04-11 23:30:00,118.345,118.345,118.273,118.32,3271299998.0
2006-04-11 23:45:00,118.324,118.335,118.293,118.32,3327100014.0
2006-04-12 00:00:00,118.325,118.325,118.219,118.227,3271399987.0
2006-04-12 00:15:00,118.232,118.232,118.195,118.23,3504399976.0
2006-04-12 00:30:00,118.228,118.239,118.213,118.223,3112700004.0
2006-04-12 00:45:00,118.232,118.235,118.165,118.21,3164800035.0
2006-04-12 01:00:00,118.212,118.22,118.098,118.117,2953999977.0
2006-04-12 01:15:00,118.123,118.133,118.102,118.125,3120199981.0
2006-04-12 01:30:00,118.123,118.2,118.111,118.127,3125200010.0
2006-04-12 01:45:00,118.128,118.163,118.068,118.108,2933400021.0
2006-04-12 02:00:00,118.095,118.148,118.05,118.055,3758099998.0
2006-04-12 02:15:00,118.052,118.06,118.008,118.043,3244999994.0
2006-04-12 02:30:00,118.041,118.041,117.921,117.94,3559100007.0
2006-04-12 02:45:00,117.927,117.942,117.837,117.84,3510600008.0
2006-04-12 03:00:00,117.827,117.929,117.808,117.923,3572000007.0
2006-04-12 03:15:00,117.939,118.007,117.91,117.945,3287600002.0
2006-04-12 03:30:00,117.935,118.022,117.935,118.02,2909000016.0
2006-04-12 03:45:00,118.021,118.038,117.982,118.005,3059900004.0
2006-04-12 04:00:00,118.01,118.042,117.985,117.998,3372900004.0
2006-04-12 04:15:00,117.998,118.011,117.986,118.011,2957800020.0
2006-04-12 04:30:00,118.011,118.045,117.991,118.01,2871800000.0
2006-04-12 04:45:00,118.015,118.035,118.004,118.033,3009499994.0
2006-04-12 05:00:00,118.035,118.085,118.025,118.085,2976099998.0
2006-04-12 05:15:00,118.079,118.092,118.043,118.05,2978499997.0
2006-04-12 05:30:00,118.053,118.076,118.037,118.07,3315100007.0
2006-04-12 05:45:00,118.078,118.118,118.062,118.103,3151400026.0
2006-04-12 06:00:00,118.098,118.133,118.06,118.06,3088699978.0
2006-04-12 06:15:00,118.067,118.117,118.052,118.1,3508000007.0
2006-04-12 06:30:00,118.1,118.113,118.065,118.087,2773299994.0
2006-04-12 06:45:00,118.086,118.122,118.075,118.117,2643300013.0
2006-04-12 07:00:00,118.115,118.188,118.115,118.15,2679400006.0
2006-04-12 07:15:00,118.158,118.205,118.142,118.198,3152999983.0
2006-04-12 07:30:00,118.183,118.211,118.16,118.194,3328000000.0
2006-04-12 07:45:00,118.19,118.22,118.175,118.219,3285600030.0
2006-04-12 08:00:00,118.208,118.27,118.192,118.223,3080300011.0
2006-04-12 08:15:00,118.221,118.235,118.18,118.193,3295400008.0
2006-04-12 08:30:00,118.185,118.217,118.065,118.216,3079600007.0
2006-04-12 08:45:00,118.216,118.22,118.121,118.149,3647000010.0
2006-04-12 09:00:00,118.153,118.159,118.035,118.067,3611200003.0
2006-04-12 09:15:00,118.063,118.1,118.054,118.088,3004900010.0
2006-04-12 09:30:00,118.09,118.173,118.078,118.153,3326600015.0
2006-04-12 09:45:00,118.157,118.35,118.153,118.35,3094799989.0
2006-04-12 10:00:00,118.347,118.372,118.302,118.327,3669199985.0
2006-04-12 10:15:00,118.325,118.368,118.254,118.259,3984399989.0
2006-04-12 10:30:00,118.275,118.324,118.163,118.163,2848800016.0
2006-04-12 10:45:00,118.175,118.193,118.118,118.162,3927699987.0
2006-04-12 11:00:00,118.164,118.171,118.093,118.14,4155099993.0
2006-04-12 11:15:00,118.131,118.141,118.006,118.008,2989100008.0
2006-04-12 11:30:00,118.0,118.05,117.991,118.038,2623299997.0
2006-04-12 11:45:00,118.048,118.084,118.042,118.078,3723100011.0
2006-04-12 12:00:00,118.079,118.157,118.068,118.108,3588300011.0
2006-04-12 12:15:00,118.111,118.118,118.054,118.1,3410100003.0
2006-04-12 12:30:00,118.103,118.138,118.045,118.097,3211699993.0
2006-04-12 12:45:00,118.107,118.112,118.053,118.112,3855099992.0
2006-04-12 13:00:00,118.107,118.107,118.031,118.031,3284699995.0
2006-04-12 13:15:00,118.029,118.109,118.023,118.105,3049600013.0
2006-04-12 13:30:00,118.108,118.113,118.069,118.074,3674600018.0
2006-04-12 13:45:00,118.06,118.085,118.032,118.044,3657700000.0
2006-04-12 14:00:00,118.043,118.178,118.03,118.17,3276900003.0
2006-04-12 14:15:00,118.172,118.172,118.098,118.145,3580500005.0
2006-04-12 14:30:00,118.128,118.401,118.057,118.367,3132199991.0
2006-04-12 14:45:00,118.373,118.459,118.315,118.32,3662100003.0
2006-04-12 15:00:00,118.323,118.327,118.18,118.22,3550000001.0
2006-04-12 15:15:00,118.209,118.3,118.194,118.257,3588400013.0
2006-04-12 15:30:00,118.259,118.368,118.226,118.3,3325699992.0
2006-04-12 15:45:00,118.306,118.379,118.263,118.379,3156299978.0
2006-04-12 16:00:00,118.395,118.443,118.322,118.358,3459100016.0
2006-04-12 16:15:00,118.362,118.413,118.319,118.367,3817999989.0
2006-04-12 16:30:00,118.375,118.384,118.329,118.354,3537700011.0
2006-04-12 16:45:00,118.346,118.419,118.338,118.38,3252799984.0
2006-04-12 17:00:00,118.369,118.423,118.338,118.416,3004800019.0
2006-04-12 17:15:00,118.415,118.456,118.403,118.425,3520400010.0
2006-04-12 17:30:00,118.42,118.47,118.379,118.428,3181299996.0
2006-04-12 17:45:00,118.422,118.47,118.422,118.47,3059199982.0
2006-04-12 18:00:00,118.466,118.47,118.41,118.43,23933500050.0
2006-04-12 18:15:00,118.428,118.44,118.41,118.433,19449000125.0
2006-04-12 18:30:00,118.421,118.44,118.373,118.373,22235599982.0
2006-04-12 18:45:00,118.369,118.432,118.363,118.431,20043399980.0
2006-04-12 19:00:00,118.433,118.457,118.411,118.436,14839699994.0
2006-04-12 19:15:00,118.443,118.554,118.435,118.523,17794200042.0
2006-04-12 19:30:00,118.522,118.571,118.483,118.535,14860200005.0
2006-04-12 19:45:00,118.537,118.547,118.48,118.495,14455699996.0
2006-04-12 20:00:00,118.496,118.598,118.486,118.594,14378299996.0
2006-04-12 20:15:00,118.592,118.592,118.522,118.54,15761099995.0
2006-04-12 20:30:00,118.55,118.59,118.51,118.555,13563099926.0
2006-04-12 20:45:00,118.553,118.553,118.513,118.54,17105399984.0
2006-04-12 21:00:00,118.545,118.553,118.52,118.538,12145699972.0
2006-04-12 21:15:00,118.538,118.544,118.517,118.537,18473499991.0
2006-04-12 21:30:00,118.538,118.565,118.529,118.565,9568500007.0
2006-04-12 21:45:00,118.564,118.564,118.516,118.517,6171999983.0
2006-04-12 22:00:00,118.513,118.518,118.475,118.489,7142800037.0
2006-04-12 22:15:00,118.487,118.505,118.433,118.433,4990100011.0
2006-04-12 22:30:00,118.441,118.455,118.425,118.434,6092699993.0
2006-04-12 22:45:00,118.442,118.528,118.436,118.505,5313800021.0
2006-04-12 23:00:00,118.503,118.554,118.465,118.48,4590700026.0
2006-04-12 23:15:00,118.486,118.513,118.453,118.465,3545199997.0
2006-04-12 23:30:00,118.467,118.493,118.451,118.48,3001199998.0
2006-04-12 23:45:00,118.485,118.485,118.435,118.47,3329699994.0
2006-04-13 00:00:00,118.477,118.48,118.38,118.415,3137400005.0
2006-04-13 00:15:00,118.425,118.446,118.405,118.423,3264500005.0
2006-04-13 00:30:00,118.425,118.487,118.405,118.451,3178900017.0
2006-04-13 00:45:00,118.459,118.487,118.4,118.422,3283800011.0
2006-04-13 01:00:00,118.423,118.442,118.392,118.405,3706099996.0
2006-04-13 01:15:00,118.41,118.469,118.388,118.462,2832200000.0
2006-04-13 01:30:00,118.46,118.522,118.458,118.522,3297399991.0
2006-04-13 01:45:00,118.526,118.533,118.48,118.489,3418499993.0
2006-04-13 02:00:00,118.497,118.534,118.461,118.47,3718400024.0
2006-04-13 02:15:00,118.469,118.502,118.431,118.476,3137899992.0
2006-04-13 02:30:00,118.477,118.495,118.434,118.453,3252400000.0
2006-04-13 02:45:00,118.449,118.472,118.402,118.45,3626399993.0
2006-04-13 03:00:00,118.432,118.432,118.356,118.364,3471399996.0
2006-04-13 03:15:00,118.377,118.462,118.351,118.447,3310099999.0
2006-04-13 03:30:00,118.437,118.482,118.405,118.46,3084400012.0
2006-04-13 03:45:00,118.45,118.489,118.434,118.457,4258899994.0
2006-04-13 04:00:00,118.454,118.491,118.449,118.479,3392100011.0
2006-04-13 04:15:00,118.477,118.521,118.47,118.513,3220000000.0
2006-04-13 04:30:00,118.507,118.51,118.468,118.47,2743799979.0
2006-04-13 04:45:00,118.475,118.498,118.456,118.465,2737299993.0
2006-04-13 05:00:00,118.462,118.483,118.44,118.457,2919300013.0
2006-04-13 05:15:00,118.45,118.463,118.426,118.456,3342799987.0
2006-04-13 05:30:00,118.467,118.476,118.441,118.447,3689699999.0
2006-04-13 05:45:00,118.453,118.453,118.392,118.399,2820999994.0
2006-04-13 06:00:00,118.397,118.415,118.297,118.335,3518000008.0
2006-04-13 06:15:00,118.337,118.382,118.309,118.365,3379999995.0
2006-04-13 06:30:00,118.36,118.392,118.351,118.367,2642299986.0
2006-04-13 06:45:00,118.364,118.374,118.347,118.368,3142999988.0
2006-04-13 07:00:00,118.362,118.386,118.347,118.353,3109200007.0
2006-04-13 07:15:00,118.353,118.383,118.342,118.348,2901999980.0
2006-04-13 07:30:00,118.34,118.429,118.338,118.429,3511400022.0
2006-04-13 07:45:00,118.429,118.455,118.406,118.431,3198700017.0
2006-04-13 08:00:00,118.439,118.457,118.397,118.425,3326900004.0
2006-04-13 08:15:00,118.431,118.437,118.384,118.397,3232000008.0
2006-04-13 08:30:00,118.387,118.464,118.352,118.425,3517400013.0
2006-04-13 08:45:00,118.424,118.428,118.377,118.387,3761899994.0
2006-04-13 09:00:00,118.393,118.397,118.315,118.362,3943099994.0
2006-04-13 09:15:00,118.365,118.367,118.306,118.343,3541400010.0
2006-04-13 09:30:00,118.349,118.42,118.349,118.383,3735200021.0
2006-04-13 09:45:00,118.392,118.4,118.357,118.383,3043799986.0
2006-04-13 10:00:00,118.377,118.38,118.352,118.373,3730100001.0
2006-04-13 10:15:00,118.373,118.397,118.356,118.39,3896399997.0
2006-04-13 10:30:00,118.393,118.417,118.344,118.405,3191899988.0
2006-04-13 10:45:00,118.416,118.45,118.414,118.418,3277000003.0
2006-04-13 11:00:00,118.424,118.443,118.398,118.412,3815999983.0
2006-04-13 11:15:00,118.404,118.407,118.346,118.367,3668700007.0
2006-04-13 11:30:00,118.37,118.45,118.367,118.443,2876000003.0
2006-04-13 11:45:00,118.448,118.495,118.434,118.467,3837599991.0
2006-04-13 12:00:00,118.468,118.524,118.466,118.478,3338100020.0
2006-04-13 12:15:00,118.485,118.493,118.446,118.49,3406199989.0
2006-04-13 12:30:00,118.498,118.522,118.465,118.498,2937899996.0
2006-04-13 12:45:00,118.508,118.577,118.463,118.575,3846200012.0
2006-04-13 13:00:00,118.584,118.662,118.576,118.625,3072700003.0
2006-04-13 13:15:00,118.623,118.637,118.573,118.595,2926499985.0
2006-04-13 13:30:00,118.592,118.595,118.563,118.589,3990599980.0
2006-04-13 13:45:00,118.591,118.658,118.586,118.643,3488000009.0
2006-04-13 14:00:00,118.652,118.669,118.62,118.634,3174300007.0
2006-04-13 14:15:00,118.645,118.666,118.607,118.629,4024800022.0
2006-04-13 14:30:00,118.638,118.718,118.555,118.667,3874200001.0
2006-04-13 14:45:00,118.665,118.728,118.616,118.718,3199899995.0
2006-04-13 15:00:00,118.713,118.825,118.697,118.777,3093600002.0
2006-04-13 15:15:00,118.784,118.784,118.685,118.695,3313399997.0
2006-04-13 15:30:00,118.693,118.729,118.662,118.706,3555400013.0
2006-04-13 15:45:00,118.718,118.763,118.667,118.673,3586699982.0
2006-04-13 16:00:00,118.685,118.696,118.482,118.556,3206799980.0
2006-04-13 16:15:00,118.553,118.648,118.539,118.583,2914599985.0
2006-04-13 16:30:00,118.558,118.558,118.449,118.484,3579899999.0
2006-04-13 16:45:00,118.492,118.532,118.34,118.391,3661899973.0
2006-04-13 17:00:00,118.394,118.453,118.381,118.435,3528499989.0
2006-04-13 17:15:00,118.425,118.483,118.411,118.47,3456000014.0
2006-04-13 17:30:00,118.459,118.494,118.436,118.475,3130199988.0
2006-04-13 17:45:00,118.455,118.471,118.398,118.417,3276100003.0
2006-04-13 18:00:00,118.413,118.45,118.413,118.45,19571399999.0
2006-04-13 18:15:00,118.46,118.48,118.44,118.45,20307999993.0
2006-04-13 18:30:00,118.46,118.536,118.46,118.519,17571299997.0
2006-04-13 18:45:00,118.518,118.548,118.466,118.466,20308800001.0
2006-04-13 19:00:00,118.468,118.544,118.453,118.488,14641700015.0
2006-04-13 19:15:00,118.488,118.53,118.478,118.495,18950999987.0
2006-04-13 19:30:00,118.492,118.498,118.453,118.458,15489000014.0
2006-04-13 19:45:00,118.453,118.453,118.396,118.453,13388200023.0
2006-04-13 20:00:00,118.455,118.5,118.45,118.493,13786199992.0
2006-04-13 20:15:00,118.495,118.505,118.44,118.45,15555899992.0
2006-04-13 20:30:00,118.46,118.47,118.435,118.455,11712600051.0
2006-04-13 20:45:00,118.455,118.457,118.4,118.4,17237000005.0
2006-04-13 21:00:00,118.41,118.471,118.39,118.453,12211599962.0
2006-04-13 21:15:00,118.45,118.487,118.414,118.429,19096700012.0
2006-04-13 21:30:00,118.43,118.442,118.412,118.433,9212899963.0
2006-04-13 21:45:00,118.435,118.46,118.419,118.43,7609100037.0
2006-04-13 22:00:00,118.433,118.463,118.432,118.432,7495000015.0
2006-04-13 22:15:00,118.435,118.455,118.425,118.442,4671600016.0
2006-04-13 22:30:00,118.448,118.455,118.414,118.45,6157100004.0
2006-04-13 22:45:00,118.453,118.546,118.44,118.515,5412799995.0
2006-04-13 23:00:00,118.525,118.555,118.47,118.528,4192100003.0
2006-04-13 23:15:00,118.528,118.547,118.485,118.508,2867500011.0
2006-04-13 23:30:00,118.518,118.537,118.485,118.51,3140499996.0
2006-04-13 23:45:00,118.515,118.547,118.507,118.525,2899800000.0
2006-04-14 00:00:00,118.527,118.527,118.442,118.449,3057099999.0
2006-04-14 00:15:00,118.453,118.453,118.413,118.444,3039300009.0
2006-04-14 00:30:00,118.442,118.573,118.427,118.543,3623300017.0
2006-04-14 00:45:00,118.55,118.6,118.519,118.55,2959899997.0
2006-04-14 01:00:00,118.543,118.571,118.532,118.571,2791199979.0
2006-04-14 01:15:00,118.593,118.67,118.593,118.658,3356700009.0
2006-04-14 01:30:00,118.65,118.69,118.65,118.675,3077700011.0
2006-04-14 01:45:00,118.675,118.704,118.662,118.662,3161799989.0
2006-04-14 02:00:00,118.665,118.672,118.57,118.577,3535999993.0
2006-04-14 02:15:00,118.57,118.624,118.547,118.614,2493100000.0
2006-04-14 02:30:00,118.611,118.668,118.582,118.652,3748400000.0
2006-04-14 02:45:00,118.646,118.684,118.605,118.639,3421899996.0
2006-04-14 03:00:00,118.626,118.64,118.584,118.613,3384300002.0
2006-04-14 03:15:00,118.615,118.654,118.603,118.653,3554599992.0
2006-04-14 03:30:00,118.643,118.653,118.626,118.652,3648899997.0
2006-04-14 03:45:00,118.654,118.697,118.643,118.66,3216600013.0
2006-04-14 04:00:00,118.671,118.672,118.643,118.655,3503500027.0
2006-04-14 04:15:00,118.655,118.662,118.643,118.651,3645100012.0
2006-04-14 04:30:00,118.648,118.659,118.627,118.63,2920499980.0
2006-04-14 04:45:00,118.635,118.639,118.599,118.632,3452799987.0
2006-04-14 05:00:00,118.634,118.634,118.603,118.621,2907299991.0
2006-04-14 05:15:00,118.614,118.644,118.614,118.644,2993599988.0
2006-04-14 05:30:00,118.657,118.682,118.638,118.64,3501300002.0
2006-04-14 05:45:00,118.647,118.662,118.634,118.645,2758299990.0
2006-04-14 06:00:00,118.637,118.643,118.612,118.628,2739800013.0
2006-04-14 06:15:00,118.625,118.63,118.553,118.58,2951699994.0
2006-04-14 06:30:00,118.584,118.605,118.562,118.585,3407699988.0
2006-04-14 06:45:00,118.572,118.585,118.557,118.584,3455199993.0
2006-04-14 07:00:00,118.586,118.594,118.562,118.582,3396800011.0
2006-04-14 07:15:00,118.585,118.593,118.565,118.578,2686800003.0
2006-04-14 07:30:00,118.57,118.606,118.545,118.596,3266299977.0
2006-04-14 07:45:00,118.595,118.618,118.587,118.595,2461700013.0
2006-04-14 08:00:00,118.591,118.615,118.577,118.595,3317699994.0
2006-04-14 08:15:00,118.598,118.622,118.593,118.608,3269499996.0
2006-04-14 08:30:00,118.604,118.649,118.598,118.635,3298600002.0
2006-04-14 08:45:00,118.627,118.654,118.612,118.633,3585500003.0
2006-04-14 09:00:00,118.638,118.645,118.621,118.645,3037300004.0
2006-04-14 09:15:00,118.645,118.657,118.625,118.634,3080100005.0
2006-04-14 09:30:00,118.638,118.657,118.633,118.637,3835599986.0
2006-04-14 09:45:00,118.639,118.655,118.615,118.637,2958699983.0
2006-04-14 10:00:00,118.638,118.676,118.609,118.627,3470500012.0
2006-04-14 10:15:00,118.625,118.692,118.617,118.67,3471699998.0
2006-04-14 10:30:00,118.675,118.678,118.655,118.655,3117400004.0
2006-04-14 10:45:00,118.661,118.666,118.637,118.647,3347099999.0
2006-04-14 11:00:00,118.653,118.661,118.64,118.655,3527499999.0
2006-04-14 11:15:00,118.65,118.657,118.623,118.623,2939299996.0
2006-04-14 11:30:00,118.621,118.621,118.573,118.591,3236900017.0
2006-04-14 11:45:00,118.595,118.609,118.553,118.56,3463299998.0
2006-04-14 12:00:00,118.562,118.601,118.562,118.583,3467999995.0
2006-04-14 12:15:00,118.592,118.613,118.585,118.592,3227200009.0
2006-04-14 12:30:00,118.59,118.602,118.576,118.588,3051199998.0
2006-04-14 12:45:00,118.6,118.603,118.58,118.586,2808900006.0
2006-04-14 13:00:00,118.583,118.589,118.568,118.58,2309399997.0
2006-04-14 13:15:00,118.579,118.582,118.537,118.545,3869399995.0
2006-04-14 13:30:00,118.548,118.56,118.528,118.545,3459000005.0
2006-04-14 13:45:00,118.545,118.612,118.539,118.6,3486199976.0
2006-04-14 14:00:00,118.605,118.633,118.597,118.615,3038499990.0
2006-04-14 14:15:00,118.621,118.625,118.599,118.615,3822400015.0
2006-04-14 14:30:00,118.608,118.623,118.603,118.617,2972300006.0
2006-04-14 14:45:00,118.617,118.625,118.598,118.625,2685399981.0
2006-04-14 15:00:00,118.631,118.654,118.617,118.632,3159400020.0
2006-04-14 15:15:00,118.624,118.663,118.599,118.652,3432699995.0
2006-04-14 15:30:00,118.652,118.675,118.642,118.655,3396600013.0
2006-04-14 15:45:00,118.657,118.663,118.638,118.652,2985100005.0
2006-04-14 16:00:00,118.66,118.661,118.634,118.639,2385000003.0
2006-04-14 16:15:00,118.641,118.658,118.638,118.655,3024899998.0
2006-04-14 16:30:00,118.653,118.67,118.645,118.66,2591499993.0
2006-04-14 16:45:00,118.662,118.682,118.657,118.682,3105500002.0
2006-04-14 17:00:00,118.683,118.707,118.665,118.701,2968699998.0
2006-04-14 17:15:00,118.696,118.708,118.657,118.675,3187700012.0
2006-04-14 17:30:00,118.671,118.683,118.648,118.66,2249499996.0
2006-04-14 17:45:00,118.648,118.653,118.617,118.635,3618300012.0
2006-04-14 18:00:00,118.63,118.65,118.6,118.64,16486499966.0
2006-04-14 18:15:00,118.65,118.65,118.605,118.64,20298300017.0
2006-04-14 18:30:00,118.62,118.63,118.592,118.593,18595000013.0
2006-04-14 18:45:00,118.594,118.611,118.567,118.596,21175899969.0
2006-04-14 19:00:00,118.601,118.645,118.589,118.635,12014100000.0
2006-04-14 19:15:00,118.641,118.665,118.628,118.65,17745100001.0
2006-04-14 19:30:00,118.647,118.653,118.632,118.632,15360699996.0
2006-04-14 19:45:00,118.628,118.638,118.607,118.608,13507199998.0
2006-04-14 20:00:00,118.607,118.63,118.587,118.615,14972799972.0
2006-04-14 20:15:00,118.613,118.653,118.601,118.645,14848300013.0
2006-04-14 20:30:00,118.645,118.649,118.632,118.642,12644399977.0
2006-04-14 20:45:00,118.643,118.645,118.612,118.64,18010500055.0
2006-04-14 21:00:00,118.648,118.649,118.624,118.635,13157300037.0
2006-04-14 21:15:00,118.635,118.647,118.618,118.632,18239099974.0
2006-04-14 21:30:00,118.635,118.642,118.622,118.635,8603400010.0
2006-04-14 21:45:00,118.635,118.638,118.625,118.63,6857000023.0
2006-04-14 22:00:00,118.63,118.635,118.605,118.605,6389100031.0
2006-04-14 22:15:00,118.612,118.626,118.589,118.604,4735200004.0
2006-04-14 22:30:00,118.61,118.622,118.58,118.588,5472399987.0
2006-04-14 22:45:00,118.595,118.645,118.585,118.63,5302100010.0
2006-04-16 23:00:00,118.599,118.599,118.542,118.55,3884499972.0
2006-04-16 23:15:00,118.55,118.592,118.542,118.563,3290599982.0
2006-04-16 23:30:00,118.575,118.64,118.552,118.574,3554799990.0
2006-04-16 23:45:00,118.578,118.606,118.425,118.425,3600400015.0
2006-04-17 00:00:00,118.442,118.536,118.442,118.5,2790100005.0
2006-04-17 00:15:00,118.503,118.503,118.342,118.396,3211299993.0
2006-04-17 00:30:00,118.395,118.496,118.385,118.488,3686099998.0
2006-04-17 00:45:00,118.498,118.518,118.472,118.495,3195500011.0
2006-04-17 01:00:00,118.487,118.508,118.44,118.445,2785399994.0
2006-04-17 01:15:00,118.45,118.465,118.41,118.425,2891099994.0
2006-04-17 01:30:00,118.417,118.463,118.417,118.455,3363300013.0
2006-04-17 01:45:00,118.459,118.463,118.343,118.364,3261300001.0
2006-04-17 02:00:00,118.368,118.381,118.162,118.162,3469600002.0
2006-04-17 02:15:00,118.152,118.232,118.1,118.11,3445199997.0
2006-04-17 02:30:00,118.112,118.185,118.083,118.177,3529500005.0
2006-04-17 02:45:00,118.169,118.229,118.142,118.206,3631300014.0
2006-04-17 03:00:00,118.204,118.213,118.104,118.14,3380900012.0
2006-04-17 03:15:00,118.142,118.142,118.045,118.048,3205700008.0
2006-04-17 03:30:00,118.042,118.053,117.973,118.037,3446399996.0
2006-04-17 03:45:00,118.036,118.166,118.017,118.135,3066999996.0
2006-04-17 04:00:00,118.147,118.158,118.087,118.115,3209999996.0
2006-04-17 04:15:00,118.113,118.205,118.083,118.199,2994399991.0
2006-04-17 04:30:00,118.188,118.225,118.163,118.22,3415100011.0
2006-04-17 04:45:00,118.221,118.259,118.167,118.254,3102000007.0
2006-04-17 05:00:00,118.252,118.273,118.191,118.213,2890100006.0
2006-04-17 05:15:00,118.204,118.26,118.179,118.248,3130600014.0
2006-04-17 05:30:00,118.253,118.288,118.244,118.27,3463299981.0
2006-04-17 05:45:00,118.271,118.271,118.212,118.225,3234899995.0
2006-04-17 06:00:00,118.22,118.228,118.198,118.209,2894699981.0
2006-04-17 06:15:00,118.212,118.228,118.198,118.22,2945400008.0
2006-04-17 06:30:00,118.22,118.246,118.212,118.239,3319799997.0
2006-04-17 06:45:00,118.237,118.265,118.235,118.265,2992600006.0
2006-04-17 07:00:00,118.268,118.271,118.223,118.237,3275299995.0
2006-04-17 07:15:00,118.24,118.264,118.23,118.256,3322599990.0
2006-04-17 07:30:00,118.255,118.267,118.225,118.26,3113300005.0
2006-04-17 07:45:00,118.26,118.272,118.25,118.26,3367100003.0
2006-04-17 08:00:00,118.262,118.287,118.244,118.258,3513500026.0
2006-04-17 08:15:00,118.266,118.281,118.241,118.255,3063099999.0
2006-04-17 08:30:00,118.253,118.268,118.239,118.262,3002400007.0
2006-04-17 08:45:00,118.255,118.261,118.218,118.25,3682699984.0
2006-04-17 09:00:00,118.251,118.253,118.229,118.246,3687400016.0
2006-04-17 09:15:00,118.245,118.248,118.2,118.214,3108999995.0
2006-04-17 09:30:00,118.214,118.245,118.2,118.215,3441600015.0
2006-04-17 09:45:00,118.217,118.222,118.197,118.204,2926400003.0
2006-04-17 10:00:00,118.208,118.237,118.202,118.232,3101200007.0
2006-04-17 10:15:00,118.236,118.335,118.217,118.303,3387900003.0
2006-04-17 10:30:00,118.304,118.362,118.294,118.341,3133800001.0
2006-04-17 10:45:00,118.345,118.366,118.23,118.23,3285999987.0
2006-04-17 11:00:00,118.231,118.317,118.221,118.314,3500100009.0
2006-04-17 11:15:00,118.31,118.337,118.296,118.31,3265300012.0
2006-04-17 11:30:00,118.311,118.323,118.24,118.259,3118099984.0
2006-04-17 11:45:00,118.265,118.288,118.233,118.248,3163999998.0
2006-04-17 12:00:00,118.25,118.257,118.202,118.216,3576299988.0
2006-04-17 12:15:00,118.222,118.254,118.2,118.23,3442800001.0
2006-04-17 12:30:00,118.233,118.247,118.183,118.183,3138099996.0
2006-04-17 12:45:00,118.195,118.213,118.183,118.213,3772599992.0
2006-04-17 13:00:00,118.217,118.244,118.212,118.218,2880399995.0
2006-04-17 13:15:00,118.211,118.241,118.19,118.2,3300799982.0
2006-04-17 13:30:00,118.199,118.199,117.99,118.028,3744599977.0
2006-04-17 13:45:00,118.02,118.029,117.826,117.939,3493800012.0
2006-04-17 14:00:00,117.938,117.946,117.845,117.88,2964699990.0
2006-04-17 14:15:00,117.887,117.9,117.58,117.7,3909700009.0
2006-04-17 14:30:00,117.683,117.742,117.578,117.734,3141899999.0
2006-04-17 14:45:00,117.714,117.745,117.655,117.692,3409799984.0
2006-04-17 15:00:00,117.738,117.989,117.738,117.792,2938499986.0
2006-04-17 15:15:00,117.78,117.811,117.7,117.755,3663499994.0
2006-04-17 15:30:00,117.75,117.818,117.666,117.777,3145900011.0
2006-04-17 15:45:00,117.774,117.907,117.773,117.866,3696199991.0
2006-04-17 16:00:00,117.872,117.897,117.752,117.787,2835500010.0
2006-04-17 16:15:00,117.785,117.825,117.715,117.724,3337000014.0
2006-04-17 16:30:00,117.723,117.725,117.633,117.635,3336300011.0
2006-04-17 16:45:00,117.627,117.63,117.526,117.59,3246799974.0
2006-04-17 17:00:00,117.589,117.642,117.552,117.619,3411300001.0
2006-04-17 17:15:00,117.619,117.7,117.606,117.664,3615600004.0
2006-04-17 17:30:00,117.656,117.663,117.591,117.605,3275000002.0
2006-04-17 17:45:00,117.6,117.697,117.595,117.665,3527200007.0
2006-04-17 18:00:00,117.66,117.74,117.66,117.73,22678299995.0
2006-04-17 18:15:00,117.723,117.79,117.71,117.76,20929900012.0
2006-04-17 18:30:00,117.749,117.78,117.715,117.738,22997599939.0
2006-04-17 18:45:00,117.736,117.762,117.706,117.753,20938400001.0
2006-04-17 19:00:00,117.741,117.758,117.688,117.745,14044099980.0
2006-04-17 19:15:00,117.75,117.768,117.717,117.728,17876500029.0
2006-04-17 19:30:00,117.73,117.735,117.674,117.695,14733600007.0
2006-04-17 19:45:00,117.696,117.714,117.634,117.655,14375500024.0
2006-04-17 20:00:00,117.655,117.713,117.633,117.708,15254299987.0
2006-04-17 20:15:00,117.712,117.734,117.648,117.727,12710599987.0
2006-04-17 20:30:00,117.73,117.753,117.698,117.752,17652799984.0
2006-04-17 20:45:00,117.752,117.8,117.723,117.8,19480700010.0
2006-04-17 21:00:00,117.818,117.818,117.764,117.778,13845700047.0
2006-04-17 21:15:00,117.775,117.81,117.77,117.782,18391099994.0
2006-04-17 21:30:00,117.787,117.821,117.786,117.815,8684500017.0
2006-04-17 21:45:00,117.817,117.834,117.781,117.79,6924400007.0
2006-04-17 22:00:00,117.787,117.806,117.768,117.774,7455400015.0
2006-04-17 22:15:00,117.781,117.8,117.764,117.767,4826599985.0
2006-04-17 22:30:00,117.775,117.786,117.746,117.746,5806299981.0
2006-04-17 22:45:00,117.748,117.779,117.72,117.762,5241499987.0
2006-04-17 23:00:00,117.774,117.846,117.774,117.812,3841099988.0
2006-04-17 23:15:00,117.805,117.827,117.771,117.8,3067000008.0
2006-04-17 23:30:00,117.803,117.805,117.768,117.785,3472300008.0
2006-04-17 23:45:00,117.79,117.79,117.748,117.751,3080000010.0
2006-04-18 00:00:00,117.757,117.76,117.681,117.72,3056200020.0
2006-04-18 00:15:00,117.728,117.768,117.722,117.752,3159599993.0
2006-04-18 00:30:00,117.755,117.771,117.733,117.758,3252100004.0
2006-04-18 00:45:00,117.767,117.81,117.746,117.801,2655500018.0
2006-04-18 01:00:00,117.8,117.833,117.8,117.817,2605499988.0
2006-04-18 01:15:00,117.823,117.845,117.79,117.845,3152300001.0
2006-04-18 01:30:00,117.845,117.855,117.82,117.835,3319999997.0
2006-04-18 01:45:00,117.836,117.866,117.773,117.78,3296400004.0
2006-04-18 02:00:00,117.779,117.888,117.771,117.885,3501100006.0
2006-04-18 02:15:00,117.892,117.918,117.839,117.889,3101200022.0
2006-04-18 02:30:00,117.893,117.913,117.869,117.872,3616299994.0
2006-04-18 02:45:00,117.871,117.932,117.82,117.841,3492299994.0
2006-04-18 03:00:00,117.833,117.833,117.773,117.795,3557500002.0
2006-04-18 03:15:00,117.792,117.8,117.726,117.793,3141999992.0
2006-04-18 03:30:00,117.785,117.878,117.785,117.858,2840599982.0
2006-04-18 03:45:00,117.857,117.863,117.837,117.845,3186699987.0
2006-04-18 04:00:00,117.845,117.906,117.845,117.868,3356400003.0
2006-04-18 04:15:00,117.87,117.934,117.864,117.873,3856099995.0
2006-04-18 04:30:00,117.868,117.877,117.83,117.842,2776600001.0
2006-04-18 04:45:00,117.847,117.852,117.807,117.833,3055399996.0
2006-04-18 05:00:00,117.832,117.836,117.779,117.815,3113999995.0
2006-04-18 05:15:00,117.818,117.861,117.807,117.854,2740600002.0
2006-04-18 05:30:00,117.857,117.875,117.811,117.812,3799999993.0
2006-04-18 05:45:00,117.817,117.845,117.811,117.835,2962500011.0
2006-04-18 06:00:00,117.83,117.847,117.812,117.828,3296300004.0
2006-04-18 06:15:00,117.832,117.849,117.813,117.82,2953700000.0
2006-04-18 06:30:00,117.82,117.838,117.734,117.747,2718700015.0
2006-04-18 06:45:00,117.748,117.813,117.748,117.813,3517100014.0
2006-04-18 07:00:00,117.811,117.828,117.803,117.82,3181300003.0
2006-04-18 07:15:00,117.825,117.826,117.771,117.815,3380000001.0
2006-04-18 07:30:00,117.81,117.823,117.781,117.792,2573399997.0
2006-04-18 07:45:00,117.792,117.854,117.792,117.85,2950900001.0
2006-04-18 08:00:00,117.865,117.884,117.788,117.819,3224500000.0
2006-04-18 08:15:00,117.816,117.828,117.749,117.752,2850700018.0
2006-04-18 08:30:00,117.738,117.756,117.668,117.695,3355999998.0
2006-04-18 08:45:00,117.687,117.837,117.684,117.823,3381300015.0
2006-04-18 09:00:00,117.823,117.881,117.786,117.881,3445399995.0
2006-04-18 09:15:00,117.888,117.888,117.815,117.869,2998699987.0
2006-04-18 09:30:00,117.87,118.111,117.852,118.028,3090200005.0
2006-04-18 09:45:00,118.023,118.068,118.001,118.042,3516099993.0
2006-04-18 10:00:00,118.038,118.189,118.035,118.093,3696200013.0
2006-04-18 10:15:00,118.097,118.164,118.069,118.091,3349899990.0
2006-04-18 10:30:00,118.1,118.124,118.075,118.075,2916999974.0
2006-04-18 10:45:00,118.082,118.14,118.057,118.134,2913199992.0
2006-04-18 11:00:00,118.14,118.161,117.973,117.985,3259900016.0
2006-04-18 11:15:00,117.981,118.01,117.924,117.926,3099999990.0
2006-04-18 11:30:00,117.927,117.984,117.894,117.968,3290600000.0
2006-04-18 11:45:00,117.978,118.05,117.96,118.038,3449600022.0
2006-04-18 12:00:00,118.039,118.04,117.917,117.921,3300000002.0
2006-04-18 12:15:00,117.92,117.921,117.855,117.891,4130899973.0
2006-04-18 12:30:00,117.892,117.948,117.874,117.926,3277300017.0
2006-04-18 12:45:00,117.939,117.951,117.904,117.94,3575000013.0
2006-04-18 13:00:00,117.936,117.936,117.844,117.86,2885099987.0
2006-04-18 13:15:00,117.86,117.943,117.859,117.943,3140099993.0
2006-04-18 13:30:00,117.943,117.955,117.904,117.945,3399700000.0
2006-04-18 13:45:00,117.938,117.951,117.875,117.9,3986599985.0
2006-04-18 14:00:00,117.9,117.938,117.882,117.929,3263800027.0
2006-04-18 14:15:00,117.933,117.958,117.869,117.937,2986699975.0
2006-04-18 14:30:00,117.913,117.913,117.715,117.725,3726799998.0
2006-04-18 14:45:00,117.728,117.741,117.49,117.563,3605899997.0
2006-04-18 15:00:00,117.542,117.643,117.489,117.636,3365499980.0
2006-04-18 15:15:00,117.622,117.678,117.549,117.592,3189499995.0
2006-04-18 15:30:00,117.592,117.664,117.549,117.618,3378000023.0
2006-04-18 15:45:00,117.618,117.665,117.601,117.645,3838800004.0
2006-04-18 16:00:00,117.65,117.696,117.622,117.649,3285500003.0
2006-04-18 16:15:00,117.649,117.747,117.534,117.534,3376600002.0
2006-04-18 16:30:00,117.538,117.629,117.538,117.597,3201299998.0
2006-04-18 16:45:00,117.601,117.645,117.581,117.599,3730599990.0
2006-04-18 17:00:00,117.598,117.65,117.568,117.633,3534199988.0
2006-04-18 17:15:00,117.632,117.679,117.603,117.65,3013800013.0
2006-04-18 17:30:00,117.642,117.717,117.634,117.715,3722400005.0
2006-04-18 17:45:00,117.698,117.75,117.631,117.737,3897900003.0
2006-04-18 18:00:00,117.733,117.76,117.64,117.64,26883700046.0
2006-04-18 18:15:00,117.65,117.658,117.6,117.62,30153599975.0
2006-04-18 18:30:00,117.63,117.672,117.616,117.643,23820900007.0
2006-04-18 18:45:00,117.643,117.658,117.625,117.643,20835500031.0
2006-04-18 19:00:00,117.646,117.65,117.627,117.636,14469199984.0
2006-04-18 19:15:00,117.64,117.669,117.616,117.616,18271599970.0
2006-04-18 19:30:00,117.616,117.668,117.612,117.661,14574699999.0
2006-04-18 19:45:00,117.661,117.69,117.638,117.677,13870200013.0
2006-04-18 20:00:00,117.678,117.678,117.41,117.478,15069299988.0
2006-04-18 20:15:00,117.476,117.476,117.231,117.31,14295300010.0
2006-04-18 20:30:00,117.32,117.46,117.3,117.372,13777900000.0
2006-04-18 20:45:00,117.373,117.395,117.247,117.29,18758199996.0
2006-04-18 21:00:00,117.28,117.385,117.27,117.358,12829699960.0
2006-04-18 21:15:00,117.364,117.375,117.29,117.325,19347699965.0
2006-04-18 21:30:00,117.327,117.327,117.286,117.315,9800799976.0
2006-04-18 21:45:00,117.317,117.335,117.292,117.308,7195800008.0
2006-04-18 22:00:00,117.308,117.314,117.242,117.245,6817099977.0
2006-04-18 22:15:00,117.252,117.307,117.236,117.236,5210799999.0
2006-04-18 22:30:00,117.233,117.293,117.202,117.215,6011099982.0
2006-04-18 22:45:00,117.212,117.213,117.056,117.114,5489499998.0
2006-04-18 23:00:00,117.106,117.152,117.047,117.102,3834100014.0
2006-04-18 23:15:00,117.093,117.119,116.986,117.041,3301699995.0
2006-04-18 23:30:00,117.036,117.112,117.023,117.057,3247599995.0
2006-04-18 23:45:00,117.059,117.068,116.996,116.997,3203600011.0
2006-04-19 00:00:00,117.0,117.116,116.991,117.089,3492600007.0
2006-04-19 00:15:00,117.092,117.094,117.045,117.083,2865799995.0
2006-04-19 00:30:00,117.088,117.095,117.001,117.015,3360100010.0
2006-04-19 00:45:00,117.023,117.037,116.841,116.905,3475499994.0
2006-04-19 01:00:00,116.893,116.969,116.826,116.939,3451100021.0
2006-04-19 01:15:00,116.938,117.013,116.904,117.013,3657800006.0
2006-04-19 01:30:00,117.005,117.1,117.005,117.055,3183000020.0
2006-04-19 01:45:00,117.054,117.054,116.876,117.012,3581700001.0
2006-04-19 02:00:00,117.021,117.04,116.915,117.01,3399000010.0
2006-04-19 02:15:00,116.997,117.018,116.926,116.948,3399400015.0
2006-04-19 02:30:00,116.954,116.972,116.874,116.898,3618799981.0
2006-04-19 02:45:00,116.89,116.916,116.809,116.822,3372699994.0
2006-04-19 03:00:00,116.818,116.836,116.743,116.753,3652800015.0
2006-04-19 03:15:00,116.753,116.921,116.752,116.912,3972000004.0
2006-04-19 03:30:00,116.902,117.019,116.891,116.979,3215800005.0
2006-04-19 03:45:00,116.987,117.017,116.956,116.963,3658799989.0
2006-04-19 04:00:00,116.951,117.01,116.93,116.985,4032100004.0
2006-04-19 04:15:00,116.981,116.981,116.853,116.878,3323499986.0
2006-04-19 04:30:00,116.88,117.004,116.88,116.95,3517399996.0
2006-04-19 04:45:00,116.953,116.987,116.935,116.969,3022799988.0
2006-04-19 05:00:00,116.973,116.993,116.952,116.987,3374400006.0
2006-04-19 05:15:00,116.977,116.983,116.933,116.945,3256099988.0
2006-04-19 05:30:00,116.957,116.975,116.932,116.94,3658200002.0
2006-04-19 05:45:00,116.945,116.954,116.909,116.942,3371299993.0
2006-04-19 06:00:00,116.95,116.993,116.95,116.98,3034999998.0
2006-04-19 06:15:00,116.98,117.003,116.938,116.945,3221500000.0
2006-04-19 06:30:00,116.941,116.955,116.896,116.905,2864699987.0
2006-04-19 06:45:00,116.897,116.951,116.897,116.938,3539699988.0
2006-04-19 07:00:00,116.932,117.01,116.925,116.987,3103199999.0
2006-04-19 07:15:00,116.988,117.011,116.955,116.973,2918599984.0
2006-04-19 07:30:00,116.972,117.003,116.953,117.0,3292400008.0
2006-04-19 07:45:00,117.0,117.014,116.965,116.977,3298300011.0
2006-04-19 08:00:00,116.988,117.102,116.983,117.068,3505000004.0
2006-04-19 08:15:00,117.061,117.07,116.901,116.92,3323999990.0
2006-04-19 08:30:00,116.905,117.054,116.881,116.993,3688999994.0
2006-04-19 08:45:00,116.987,117.019,116.965,116.982,3578500013.0
2006-04-19 09:00:00,116.981,117.048,116.948,117.012,3060000002.0
2006-04-19 09:15:00,117.018,117.063,116.986,117.012,2530999995.0
2006-04-19 09:30:00,117.019,117.16,117.016,117.152,3151000017.0
2006-04-19 09:45:00,117.158,117.178,117.073,117.077,3153199995.0
2006-04-19 10:00:00,117.077,117.135,117.021,117.06,3669399994.0
2006-04-19 10:15:00,117.055,117.076,116.985,116.998,3134400011.0
2006-04-19 10:30:00,117.005,117.031,116.929,116.988,3038799995.0
2006-04-19 10:45:00,116.996,117.061,116.996,117.007,3810599992.0
2006-04-19 11:00:00,117.014,117.04,116.868,116.875,3477700001.0
2006-04-19 11:15:00,116.873,116.887,116.84,116.864,3379800011.0
2006-04-19 11:30:00,116.869,116.877,116.799,116.853,2634999987.0
2006-04-19 11:45:00,116.853,116.938,116.838,116.929,3514099995.0
2006-04-19 12:00:00,116.932,117.008,116.896,116.968,4065600011.0
2006-04-19 12:15:00,116.98,117.028,116.967,116.967,2660800009.0
2006-04-19 12:30:00,116.965,116.971,116.893,116.902,3005900004.0
2006-04-19 12:45:00,116.913,116.936,116.874,116.905,3619199999.0
2006-04-19 13:00:00,116.907,116.992,116.907,116.983,3015699999.0
2006-04-19 13:15:00,116.987,117.059,116.977,117.042,3482000012.0
2006-04-19 13:30:00,117.043,117.104,117.029,117.085,3467599977.0
2006-04-19 13:45:00,117.078,117.123,117.066,117.115,3780600002.0
2006-04-19 14:00:00,117.119,117.134,117.064,117.093,3544400009.0
2006-04-19 14:15:00,117.097,117.115,117.054,117.072,3506100006.0
2006-04-19 14:30:00,117.012,117.452,116.939,117.363,3518599996.0
2006-04-19 14:45:00,117.379,117.494,117.339,117.494,3442500002.0
2006-04-19 15:00:00,117.54,117.721,117.522,117.61,2983700005.0
2006-04-19 15:15:00,117.603,117.924,117.574,117.855,3737499995.0
2006-04-19 15:30:00,117.853,117.895,117.769,117.784,3276100007.0
2006-04-19 15:45:00,117.795,117.818,117.655,117.737,3706499995.0
2006-04-19 16:00:00,117.735,117.762,117.601,117.718,3796299983.0
2006-04-19 16:15:00,117.716,117.84,117.708,117.79,3298799981.0
2006-04-19 16:30:00,117.799,117.808,117.738,117.769,3325900002.0
2006-04-19 16:45:00,117.779,117.86,117.717,117.808,3453799990.0
2006-04-19 17:00:00,117.81,117.81,117.597,117.641,2828999993.0
2006-04-19 17:15:00,117.632,117.709,117.62,117.676,3341300010.0
2006-04-19 17:30:00,117.679,117.722,117.663,117.72,3115799994.0
2006-04-19 17:45:00,117.715,117.73,117.574,117.574,3805100001.0
2006-04-19 18:00:00,117.546,117.59,117.41,117.42,25870800067.0
2006-04-19 18:15:00,117.43,117.45,117.31,117.38,23563999934.0
2006-04-19 18:30:00,117.39,117.482,117.39,117.468,24116499982.0
2006-04-19 18:45:00,117.468,117.524,117.379,117.395,20429899998.0
2006-04-19 19:00:00,117.389,117.47,117.367,117.394,13717800019.0
2006-04-19 19:15:00,117.394,117.402,117.315,117.368,17774700011.0
2006-04-19 19:30:00,117.369,117.392,117.317,117.335,14778900005.0
2006-04-19 19:45:00,117.333,117.358,117.293,117.343,14521499988.0
2006-04-19 20:00:00,117.344,117.346,117.254,117.272,14688000020.0
2006-04-19 20:15:00,117.278,117.323,117.267,117.29,16710300041.0
2006-04-19 20:30:00,117.3,117.324,117.254,117.287,17689200014.0
2006-04-19 20:45:00,117.286,117.305,117.257,117.28,17781099997.0
2006-04-19 21:00:00,117.27,117.332,117.27,117.322,12270200018.0
2006-04-19 21:15:00,117.313,117.315,117.265,117.272,18419400031.0
2006-04-19 21:30:00,117.275,117.294,117.077,117.193,9920600020.0
2006-04-19 21:45:00,117.193,117.208,117.116,117.177,7546900023.0
2006-04-19 22:00:00,117.171,117.184,117.079,117.12,6593099999.0
2006-04-19 22:15:00,117.125,117.133,117.065,117.123,5148000007.0
2006-04-19 22:30:00,117.128,117.183,117.117,117.168,5801800021.0
2006-04-19 22:45:00,117.175,117.243,117.173,117.23,5691100008.0
2006-04-19 23:00:00,117.229,117.282,117.22,117.23,3967499984.0
2006-04-19 23:15:00,117.245,117.303,117.22,117.296,3246200006.0
2006-04-19 23:30:00,117.292,117.292,117.222,117.235,2983300029.0
2006-04-19 23:45:00,117.238,117.269,117.205,117.253,2905100008.0
2006-04-20 00:00:00,117.259,117.315,117.245,117.31,3285299987.0
2006-04-20 00:15:00,117.314,117.323,117.293,117.315,3145100009.0
2006-04-20 00:30:00,117.315,117.345,117.302,117.338,3264599993.0
2006-04-20 00:45:00,117.354,117.418,117.354,117.37,2928100005.0
2006-04-20 01:00:00,117.352,117.405,117.335,117.372,3462300009.0
2006-04-20 01:15:00,117.372,117.393,117.337,117.372,3375500014.0
2006-04-20 01:30:00,117.362,117.409,117.298,117.332,3579699982.0
2006-04-20 01:45:00,117.329,117.391,117.322,117.372,3223999995.0
2006-04-20 02:00:00,117.364,117.38,117.299,117.337,3599800017.0
2006-04-20 02:15:00,117.339,117.409,117.329,117.381,2903499997.0
2006-04-20 02:30:00,117.39,117.443,117.36,117.391,3580099994.0
2006-04-20 02:45:00,117.389,117.494,117.372,117.455,3508999998.0
2006-04-20 03:00:00,117.449,117.534,117.405,117.507,3217299991.0
2006-04-20 03:15:00,117.508,117.606,117.455,117.466,3492199991.0
2006-04-20 03:30:00,117.458,117.574,117.458,117.542,3804599991.0
2006-04-20 03:45:00,117.543,117.543,117.476,117.476,3285000017.0
2006-04-20 04:00:00,117.477,117.519,117.432,117.438,3834799981.0
2006-04-20 04:15:00,117.435,117.471,117.403,117.45,3497999994.0
2006-04-20 04:30:00,117.45,117.502,117.432,117.5,3173400002.0
2006-04-20 04:45:00,117.509,117.551,117.498,117.511,2982800008.0
2006-04-20 05:00:00,117.517,117.579,117.514,117.541,3024300007.0
2006-04-20 05:15:00,117.532,117.576,117.528,117.536,3406699989.0
2006-04-20 05:30:00,117.537,117.552,117.517,117.52,3743499988.0
2006-04-20 05:45:00,117.523,117.525,117.485,117.5,2566999992.0
2006-04-20 06:00:00,117.495,117.539,117.452,117.531,3145400004.0
2006-04-20 06:15:00,117.532,117.561,117.498,117.53,3251800025.0
2006-04-20 06:30:00,117.53,117.567,117.52,117.541,3134200010.0
2006-04-20 06:45:00,117.537,117.571,117.534,117.564,2926199985.0
2006-04-20 07:00:00,117.558,117.59,117.546,117.587,3883399989.0
2006-04-20 07:15:00,117.583,117.59,117.54,117.553,3128800005.0
2006-04-20 07:30:00,117.55,117.607,117.538,117.572,3420099999.0
2006-04-20 07:45:00,117.577,117.61,117.57,117.585,3404900023.0
2006-04-20 08:00:00,117.587,117.661,117.585,117.649,2938700013.0
2006-04-20 08:15:00,117.647,117.696,117.617,117.657,3200800000.0
2006-04-20 08:30:00,117.65,117.71,117.64,117.69,3093499998.0
2006-04-20 08:45:00,117.685,117.727,117.628,117.652,3491200006.0
2006-04-20 09:00:00,117.657,117.704,117.604,117.604,3561199995.0
2006-04-20 09:15:00,117.613,117.667,117.564,117.651,3570999996.0
2006-04-20 09:30:00,117.647,117.647,117.545,117.572,3101399983.0
2006-04-20 09:45:00,117.579,117.619,117.504,117.582,2958200012.0
2006-04-20 10:00:00,117.598,117.602,117.515,117.56,3625200017.0
2006-04-20 10:15:00,117.565,117.579,117.545,117.557,3016700001.0
2006-04-20 10:30:00,117.567,117.877,117.567,117.63,3226400003.0
2006-04-20 10:45:00,117.625,117.7,117.574,117.578,3389099993.0
2006-04-20 11:00:00,117.588,117.631,117.553,117.595,3751799996.0
2006-04-20 11:15:00,117.59,117.595,117.461,117.468,3760699998.0
2006-04-20 11:30:00,117.474,117.565,117.432,117.558,2888700027.0
2006-04-20 11:45:00,117.566,117.609,117.536,117.57,3251800005.0
2006-04-20 12:00:00,117.568,117.573,117.525,117.538,3564500016.0
2006-04-20 12:15:00,117.548,117.595,117.542,117.565,3470200019.0
2006-04-20 12:30:00,117.563,117.711,117.514,117.692,3062399999.0
2006-04-20 12:45:00,117.693,117.716,117.642,117.68,3466900017.0
2006-04-20 13:00:00,117.673,117.719,117.64,117.646,3204199998.0
2006-04-20 13:15:00,117.648,117.68,117.613,117.674,3183200016.0
2006-04-20 13:30:00,117.678,117.773,117.666,117.737,3735800001.0
2006-04-20 13:45:00,117.735,117.76,117.717,117.736,3240800018.0
2006-04-20 14:00:00,117.737,117.738,117.611,117.65,3603699992.0
2006-04-20 14:15:00,117.652,117.674,117.552,117.561,3403699973.0
2006-04-20 14:30:00,117.56,117.79,117.56,117.753,3367800015.0
2006-04-20 14:45:00,117.742,117.779,117.691,117.719,3016700006.0
2006-04-20 15:00:00,117.719,117.765,117.663,117.665,3202900013.0
2006-04-20 15:15:00,117.659,117.721,117.647,117.662,3283499997.0
2006-04-20 15:30:00,117.661,117.663,117.449,117.486,3573999981.0
2006-04-20 15:45:00,117.471,117.512,117.36,117.403,3747799990.0
2006-04-20 16:00:00,117.408,117.517,117.365,117.484,3250099999.0
2006-04-20 16:15:00,117.48,117.533,117.427,117.429,3470100017.0
2006-04-20 16:30:00,117.427,117.519,117.427,117.475,3280599993.0
2006-04-20 16:45:00,117.498,117.657,117.462,117.529,3296299989.0
2006-04-20 17:00:00,117.537,117.552,117.322,117.381,3510100012.0
2006-04-20 17:15:00,117.364,117.448,117.317,117.438,3165699995.0
2006-04-20 17:30:00,117.454,117.535,117.454,117.462,3217900016.0
2006-04-20 17:45:00,117.445,117.556,117.433,117.466,3770900012.0
2006-04-20 18:00:00,117.473,117.52,117.45,117.48,28110400005.0
2006-04-20 18:15:00,117.49,117.57,117.49,117.56,29469799988.0
2006-04-20 18:30:00,117.55,117.557,117.51,117.542,20531900000.0
2006-04-20 18:45:00,117.544,117.555,117.512,117.529,19695999991.0
2006-04-20 19:00:00,117.53,117.582,117.527,117.564,14030799993.0
2006-04-20 19:15:00,117.565,117.573,117.54,117.57,18752700010.0
2006-04-20 19:30:00,117.57,117.573,117.529,117.554,15072199974.0
2006-04-20 19:45:00,117.554,117.554,117.514,117.538,14219799999.0
2006-04-20 20:00:00,117.54,117.572,117.53,117.57,14285299976.0
2006-04-20 20:15:00,117.572,117.61,117.555,117.61,17179900054.0
2006-04-20 20:30:00,117.62,117.62,117.545,117.555,16806200047.0
2006-04-20 20:45:00,117.555,117.558,117.509,117.53,17944900005.0
2006-04-20 21:00:00,117.54,117.561,117.51,117.521,13351100042.0
2006-04-20 21:15:00,117.516,117.516,117.462,117.497,17085600011.0
2006-04-20 21:30:00,117.501,117.513,117.473,117.478,10451299994.0
2006-04-20 21:45:00,117.478,117.539,117.478,117.53,7423400032.0
2006-04-20 22:00:00,117.53,117.563,117.467,117.467,7227600019.0
2006-04-20 22:15:00,117.463,117.495,117.404,117.483,5208600040.0
2006-04-20 22:30:00,117.49,117.525,117.473,117.51,5982499988.0
2006-04-20 22:45:00,117.518,117.564,117.503,117.535,5405500012.0
2006-04-20 23:00:00,117.519,117.519,117.416,117.439,4147600037.0
2006-04-20 23:15:00,117.434,117.503,117.386,117.43,3120299996.0
2006-04-20 23:30:00,117.432,117.448,117.419,117.44,3285199991.0
2006-04-20 23:45:00,117.445,117.459,117.401,117.402,3323200004.0
2006-04-21 00:00:00,117.412,117.42,117.353,117.417,2984800025.0
2006-04-21 00:15:00,117.418,117.484,117.405,117.463,3683199997.0
2006-04-21 00:30:00,117.463,117.523,117.449,117.475,3691200019.0
2006-04-21 00:45:00,117.485,117.486,117.406,117.408,3137799993.0
2006-04-21 01:00:00,117.405,117.44,117.382,117.421,3593899979.0
2006-04-21 01:15:00,117.423,117.456,117.405,117.438,3002699990.0
2006-04-21 01:30:00,117.424,117.489,117.416,117.487,3406700000.0
2006-04-21 01:45:00,117.495,117.624,117.45,117.528,3161600008.0
2006-04-21 02:00:00,117.52,117.578,117.498,117.562,3671399999.0
2006-04-21 02:15:00,117.566,117.566,117.48,117.493,3056699989.0
2006-04-21 02:30:00,117.5,117.567,117.493,117.563,3539499993.0
2006-04-21 02:45:00,117.56,117.64,117.56,117.592,3432199999.0
2006-04-21 03:00:00,117.584,117.636,117.553,117.616,3596000010.0
2006-04-21 03:15:00,117.633,117.654,117.581,117.594,2398100013.0
2006-04-21 03:30:00,117.583,117.631,117.582,117.616,3113600000.0
2006-04-21 03:45:00,117.615,117.62,117.521,117.531,2992799991.0
2006-04-21 04:00:00,117.538,117.583,117.537,117.552,3273000004.0
2006-04-21 04:15:00,117.553,117.594,117.535,117.573,3311699997.0
2006-04-21 04:30:00,117.572,117.583,117.521,117.54,3206000001.0
2006-04-21 04:45:00,117.545,117.555,117.52,117.553,2995200004.0
2006-04-21 05:00:00,117.554,117.554,117.522,117.53,3025199997.0
2006-04-21 05:15:00,117.524,117.563,117.521,117.536,3080100017.0
2006-04-21 05:30:00,117.545,117.555,117.525,117.55,3333100004.0
2006-04-21 05:45:00,117.558,117.588,117.552,117.567,2899899996.0
2006-04-21 06:00:00,117.558,117.575,117.551,117.553,3492500015.0
2006-04-21 06:15:00,117.555,117.57,117.532,117.532,3110500010.0
2006-04-21 06:30:00,117.526,117.536,117.509,117.519,3415999984.0
2006-04-21 06:45:00,117.515,117.564,117.515,117.564,2817500002.0
2006-04-21 07:00:00,117.558,117.573,117.539,117.551,3090299989.0
2006-04-21 07:15:00,117.553,117.57,117.542,117.565,2890800014.0
2006-04-21 07:30:00,117.56,117.586,117.55,117.572,3084000006.0
2006-04-21 07:45:00,117.577,117.627,117.562,117.579,3541599997.0
2006-04-21 08:00:00,117.582,117.657,117.56,117.651,3466700007.0
2006-04-21 08:15:00,117.651,117.684,117.61,117.617,3411799978.0
2006-04-21 08:30:00,117.618,117.734,117.593,117.7,3171799986.0
2006-04-21 08:45:00,117.689,117.71,117.593,117.593,3880600001.0
2006-04-21 09:00:00,117.593,117.649,117.585,117.604,3616599992.0
2006-04-21 09:15:00,117.603,117.619,117.565,117.58,3614500016.0
2006-04-21 09:30:00,117.58,117.643,117.569,117.63,3786799993.0
2006-04-21 09:45:00,117.618,117.618,117.549,117.587,3053900014.0
2006-04-21 10:00:00,117.593,117.615,117.467,117.61,3724800002.0
2006-04-21 10:15:00,117.613,117.616,117.479,117.503,3231099987.0
2006-04-21 10:30:00,117.503,117.511,117.369,117.4,3287500005.0
2006-04-21 10:45:00,117.405,117.412,117.268,117.318,3041499977.0
2006-04-21 11:00:00,117.323,117.354,117.248,117.283,3762599982.0
2006-04-21 11:15:00,117.287,117.305,117.089,117.089,3086100000.0
2006-04-21 11:30:00,117.093,117.135,117.072,117.125,3025999997.0
2006-04-21 11:45:00,117.14,117.283,117.129,117.262,3763099991.0
2006-04-21 12:00:00,117.26,117.268,117.104,117.11,3601300030.0
2006-04-21 12:15:00,117.116,117.189,117.097,117.186,3445599994.0
2006-04-21 12:30:00,117.192,117.248,117.163,117.168,3053000009.0
2006-04-21 12:45:00,117.177,117.241,117.159,117.241,3900700020.0
2006-04-21 13:00:00,117.242,117.376,117.224,117.31,3229400008.0
2006-04-21 13:15:00,117.31,117.351,117.285,117.295,2678300003.0
2006-04-21 13:30:00,117.294,117.311,117.241,117.241,3625599994.0
2006-04-21 13:45:00,117.237,117.315,117.223,117.29,2869999983.0
2006-04-21 14:00:00,117.29,117.297,117.184,117.195,3344100009.0
2006-04-21 14:15:00,117.201,117.201,117.008,117.074,3449600013.0
2006-04-21 14:30:00,117.072,117.122,116.967,117.002,3001300005.0
2006-04-21 14:45:00,117.012,117.027,116.804,116.861,3558800013.0
2006-04-21 15:00:00,116.867,116.868,116.796,116.855,3697500024.0
2006-04-21 15:15:00,116.856,116.977,116.843,116.921,3296200015.0
2006-04-21 15:30:00,116.91,116.996,116.86,116.959,3142199994.0
2006-04-21 15:45:00,116.962,117.024,116.907,116.907,3421100009.0
2006-04-21 16:00:00,116.89,116.938,116.871,116.929,3357899993.0
2006-04-21 16:15:00,116.937,117.047,116.92,116.965,3608999999.0
2006-04-21 16:30:00,116.959,117.039,116.756,117.007,3274700005.0
2006-04-21 16:45:00,117.004,117.005,116.903,116.944,3341399988.0
2006-04-21 17:00:00,116.922,116.947,116.837,116.905,3715700010.0
2006-04-21 17:15:00,116.896,116.896,116.759,116.844,3482600003.0
2006-04-21 17:30:00,116.846,116.933,116.832,116.863,3626599999.0
2006-04-21 17:45:00,116.862,116.97,116.86,116.923,2937799980.0
2006-04-21 18:00:00,116.904,116.937,116.8,116.84,26960700113.0
2006-04-21 18:15:00,116.83,116.961,116.83,116.95,24979000113.0
2006-04-21 18:30:00,116.94,116.95,116.901,116.918,22347799994.0
2006-04-21 18:45:00,116.918,116.965,116.904,116.965,21098999995.0
2006-04-21 19:00:00,116.971,117.132,116.969,116.982,14010100019.0
2006-04-21 19:15:00,116.978,117.011,116.91,116.945,17535500032.0
2006-04-21 19:30:00,116.942,116.943,116.873,116.897,15027099996.0
2006-04-21 19:45:00,116.909,116.943,116.892,116.91,14335200043.0
2006-04-21 20:00:00,116.907,116.93,116.879,116.893,15146600036.0
2006-04-21 20:15:00,116.893,116.893,116.816,116.85,15118799976.0
2006-04-21 20:30:00,116.86,116.892,116.826,116.827,13120900013.0
2006-04-21 20:45:00,116.829,116.871,116.74,116.77,19387900001.0
2006-04-21 21:00:00,116.781,116.826,116.75,116.765,14163200033.0
2006-04-21 21:15:00,116.76,116.766,116.642,116.656,19121299992.0
2006-04-21 21:30:00,116.657,116.739,116.604,116.61,9452299992.0
2006-04-21 21:45:00,116.609,116.656,116.582,116.625,7853100013.0
2006-04-21 22:00:00,116.63,116.666,116.594,116.602,6849700013.0
2006-04-21 22:15:00,116.605,116.645,116.544,116.572,5297300003.0
2006-04-21 22:30:00,116.577,116.6,116.552,116.552,5928300015.0
2006-04-21 22:45:00,116.558,116.603,116.54,116.545,5233600001.0
2006-04-23 23:00:00,116.285,116.285,115.502,115.659,4323900008.0
2006-04-23 23:15:00,115.651,115.733,115.632,115.659,3424699976.0
2006-04-23 23:30:00,115.66,115.679,115.552,115.58,3790100001.0
2006-04-23 23:45:00,115.578,115.664,115.569,115.622,3684899995.0
2006-04-24 00:00:00,115.641,115.692,115.415,115.518,3812499999.0
2006-04-24 00:15:00,115.529,115.623,115.479,115.554,3778799988.0
2006-04-24 00:30:00,115.552,115.76,115.546,115.748,3609900014.0
2006-04-24 00:45:00,115.751,115.769,115.655,115.755,3514800000.0
2006-04-24 01:00:00,115.748,115.851,115.72,115.845,3406600012.0
2006-04-24 01:15:00,115.876,115.89,115.808,115.855,3720900010.0
2006-04-24 01:30:00,115.873,115.948,115.8,115.923,3569299996.0
2006-04-24 01:45:00,115.915,115.932,115.84,115.847,3511800022.0
2006-04-24 02:00:00,115.858,115.921,115.746,115.755,3448499990.0
2006-04-24 02:15:00,115.738,115.929,115.738,115.894,3751000016.0
2006-04-24 02:30:00,115.894,115.969,115.798,115.829,3460099980.0
2006-04-24 02:45:00,115.817,115.863,115.61,115.61,3519199991.0
2006-04-24 03:00:00,115.59,115.791,115.586,115.688,4279699989.0
2006-04-24 03:15:00,115.703,115.811,115.698,115.745,3586700000.0
2006-04-24 03:30:00,115.742,115.837,115.727,115.784,3764199989.0
2006-04-24 03:45:00,115.783,115.787,115.744,115.754,3708600016.0
2006-04-24 04:00:00,115.764,115.82,115.735,115.735,4267499996.0
2006-04-24 04:15:00,115.74,115.808,115.737,115.771,3193000001.0
2006-04-24 04:30:00,115.768,115.772,115.723,115.751,2975800003.0
2006-04-24 04:45:00,115.757,115.764,115.662,115.692,2913100009.0
2006-04-24 05:00:00,115.693,115.74,115.671,115.728,3274500002.0
2006-04-24 05:15:00,115.716,115.732,115.69,115.71,2964499998.0
2006-04-24 05:30:00,115.716,115.779,115.712,115.767,3648199997.0
2006-04-24 05:45:00,115.772,115.803,115.744,115.753,2899799982.0
2006-04-24 06:00:00,115.752,115.808,115.749,115.771,3910899970.0
2006-04-24 06:15:00,115.768,115.78,115.743,115.75,2852600007.0
2006-04-24 06:30:00,115.75,115.755,115.722,115.722,2848800012.0
2006-04-24 06:45:00,115.715,115.727,115.665,115.7,2797800002.0
2006-04-24 07:00:00,115.701,115.701,115.642,115.653,3315700007.0
2006-04-24 07:15:00,115.659,115.732,115.644,115.704,3064899991.0
2006-04-24 07:30:00,115.695,115.706,115.65,115.683,3107499992.0
2006-04-24 07:45:00,115.682,115.701,115.607,115.628,3256299995.0
2006-04-24 08:00:00,115.622,115.735,115.587,115.668,3293500000.0
2006-04-24 08:15:00,115.667,115.67,115.576,115.607,2914299998.0
2006-04-24 08:30:00,115.593,115.6,115.518,115.52,3438500015.0
2006-04-24 08:45:00,115.513,115.517,115.263,115.293,3519899992.0
2006-04-24 09:00:00,115.289,115.431,115.256,115.413,3663600017.0
2006-04-24 09:15:00,115.424,115.477,115.145,115.149,3271300014.0
2006-04-24 09:30:00,115.162,115.177,114.846,114.865,4085699987.0
2006-04-24 09:45:00,114.862,114.984,114.853,114.975,3364199997.0
2006-04-24 10:00:00,114.979,115.101,114.978,115.01,3932299993.0
2006-04-24 10:15:00,115.024,115.198,114.998,115.039,3486399997.0
2006-04-24 10:30:00,115.06,115.151,115.025,115.118,3102600002.0
2006-04-24 10:45:00,115.124,115.149,115.076,115.092,3499199998.0
2006-04-24 11:00:00,115.096,115.271,115.084,115.267,3308999996.0
2006-04-24 11:15:00,115.262,115.277,115.181,115.198,2807500007.0
2006-04-24 11:30:00,115.197,115.228,115.162,115.187,3222299999.0
2006-04-24 11:45:00,115.191,115.207,115.106,115.12,4354399966.0
2006-04-24 12:00:00,115.127,115.167,115.084,115.084,3726000002.0
2006-04-24 12:15:00,115.091,115.148,115.068,115.145,2958099999.0
2006-04-24 12:30:00,115.143,115.144,115.019,115.03,2813200011.0
2006-04-24 12:45:00,115.043,115.063,115.005,115.023,3699900018.0
2006-04-24 13:00:00,115.021,115.048,114.97,114.978,3544200009.0
2006-04-24 13:15:00,114.975,115.087,114.975,115.065,3711899992.0
2006-04-24 13:30:00,115.062,115.07,115.0,115.0,4105700000.0
2006-04-24 13:45:00,115.002,115.028,114.897,114.912,3486100006.0
2006-04-24 14:00:00,114.92,114.964,114.899,114.954,3050500010.0
2006-04-24 14:15:00,114.961,114.961,114.838,114.902,3313699991.0
2006-04-24 14:30:00,114.897,115.128,114.897,115.073,2862900004.0
2006-04-24 14:45:00,115.07,115.089,114.99,115.072,3498899992.0
2006-04-24 15:00:00,115.077,115.126,115.016,115.027,3379800004.0
2006-04-24 15:15:00,115.021,115.081,114.96,114.998,3839400002.0
2006-04-24 15:30:00,114.997,115.041,114.896,114.898,3399099999.0
2006-04-24 15:45:00,114.897,114.925,114.869,114.911,3119200014.0
2006-04-24 16:00:00,114.92,114.981,114.903,114.955,3232400000.0
2006-04-24 16:15:00,114.955,114.984,114.938,114.961,3294599999.0
2006-04-24 16:30:00,114.96,114.98,114.934,114.956,3323499991.0
2006-04-24 16:45:00,114.962,114.974,114.921,114.944,3443399993.0
2006-04-24 17:00:00,114.937,114.954,114.885,114.912,4084299999.0
2006-04-24 17:15:00,114.902,114.987,114.885,114.981,3082599998.0
2006-04-24 17:30:00,114.974,114.979,114.903,114.915,3161199988.0
2006-04-24 17:45:00,114.912,114.942,114.894,114.91,3255100008.0
2006-04-24 18:00:00,114.91,114.93,114.73,114.76,27332999948.0
2006-04-24 18:15:00,114.77,114.77,114.36,114.61,30862900167.0
2006-04-24 18:30:00,114.6,114.69,114.44,114.461,22547699993.0
2006-04-24 18:45:00,114.468,114.54,114.468,114.491,20546000061.0
2006-04-24 19:00:00,114.486,114.486,114.4,114.414,14466899991.0
2006-04-24 19:15:00,114.417,114.53,114.407,114.518,18788999993.0
2006-04-24 19:30:00,114.512,114.533,114.5,114.515,15209599988.0
2006-04-24 19:45:00,114.513,114.536,114.444,114.446,13904000022.0
2006-04-24 20:00:00,114.44,114.452,114.303,114.307,16207200012.0
2006-04-24 20:15:00,114.304,114.382,114.258,114.36,16337099982.0
2006-04-24 20:30:00,114.37,114.37,114.252,114.257,17344699974.0
2006-04-24 20:45:00,114.256,114.38,114.222,114.34,19585299924.0
2006-04-24 21:00:00,114.32,114.405,114.305,114.358,13587099974.0
2006-04-24 21:15:00,114.36,114.375,114.32,114.337,18731400050.0
2006-04-24 21:30:00,114.339,114.41,114.308,114.41,10231900038.0
2006-04-24 21:45:00,114.417,114.472,114.407,114.43,7181500011.0
2006-04-24 22:00:00,114.432,114.448,114.403,114.423,6608499980.0
2006-04-24 22:15:00,114.437,114.468,114.43,114.453,4979899997.0
2006-04-24 22:30:00,114.461,114.529,114.461,114.52,5551999962.0
2006-04-24 22:45:00,114.53,114.597,114.523,114.565,5220200010.0
2006-04-24 23:00:00,114.595,114.656,114.555,114.571,3824700018.0
2006-04-24 23:15:00,114.582,114.708,114.557,114.701,3750300003.0
2006-04-24 23:30:00,114.696,114.716,114.667,114.685,2961300007.0
2006-04-24 23:45:00,114.694,114.762,114.694,114.726,3223500024.0
2006-04-25 00:00:00,114.733,114.733,114.684,114.69,3311500017.0
2006-04-25 00:15:00,114.695,114.7,114.604,114.607,2859000025.0
2006-04-25 00:30:00,114.608,114.613,114.581,114.588,3668500008.0
2006-04-25 00:45:00,114.595,114.611,114.581,114.595,2625300009.0
2006-04-25 01:00:00,114.587,114.654,114.587,114.649,2957000008.0
2006-04-25 01:15:00,114.658,114.673,114.635,114.665,3460499992.0
2006-04-25 01:30:00,114.659,114.741,114.659,114.736,3474999995.0
2006-04-25 01:45:00,114.739,114.758,114.617,114.627,3639700002.0
2006-04-25 02:00:00,114.632,114.64,114.433,114.457,3167399989.0
2006-04-25 02:15:00,114.464,114.512,114.333,114.333,3449799985.0
2006-04-25 02:30:00,114.336,114.454,114.316,114.402,3467500030.0
2006-04-25 02:45:00,114.386,114.402,114.288,114.373,3768300000.0
2006-04-25 03:00:00,114.36,114.483,114.304,114.482,3118799985.0
2006-04-25 03:15:00,114.503,114.587,114.441,114.537,3175500001.0
2006-04-25 03:30:00,114.524,114.538,114.44,114.449,3150900006.0
2006-04-25 03:45:00,114.431,114.453,114.361,114.436,3549700000.0
2006-04-25 04:00:00,114.438,114.449,114.385,114.413,3313400011.0
2006-04-25 04:15:00,114.415,114.521,114.407,114.482,3872499997.0
2006-04-25 04:30:00,114.481,114.541,114.481,114.502,3050599992.0
2006-04-25 04:45:00,114.506,114.565,114.495,114.516,3255200004.0
2006-04-25 05:00:00,114.513,114.552,114.502,114.545,3013800001.0
2006-04-25 05:15:00,114.539,114.573,114.498,114.513,2973100018.0
2006-04-25 05:30:00,114.513,114.549,114.505,114.52,3738300011.0
2006-04-25 05:45:00,114.519,114.531,114.48,114.497,3229999998.0
2006-04-25 06:00:00,114.492,114.532,114.492,114.518,3191899977.0
2006-04-25 06:15:00,114.518,114.523,114.462,114.488,3464300000.0
2006-04-25 06:30:00,114.489,114.598,114.485,114.552,3009800000.0
2006-04-25 06:45:00,114.546,114.59,114.5,114.574,3327800014.0
2006-04-25 07:00:00,114.571,114.612,114.567,114.602,3219900012.0
2006-04-25 07:15:00,114.607,114.61,114.57,114.593,3399700001.0
2006-04-25 07:30:00,114.59,114.689,114.59,114.668,3071099996.0
2006-04-25 07:45:00,114.662,114.699,114.582,114.585,3501399980.0
2006-04-25 08:00:00,114.582,114.636,114.503,114.63,2987700005.0
2006-04-25 08:15:00,114.627,114.641,114.57,114.633,3418999995.0
2006-04-25 08:30:00,114.637,114.689,114.622,114.645,3120700021.0
2006-04-25 08:45:00,114.642,114.646,114.404,114.41,3213299995.0
2006-04-25 09:00:00,114.417,114.46,114.361,114.43,3751299982.0
2006-04-25 09:15:00,114.436,114.537,114.414,114.436,3573000005.0
2006-04-25 09:30:00,114.436,114.483,114.392,114.392,3851300028.0
2006-04-25 09:45:00,114.402,114.483,114.402,114.473,2849100001.0
2006-04-25 10:00:00,114.474,114.527,114.355,114.525,3790200017.0
2006-04-25 10:15:00,114.532,114.551,114.466,114.477,3682300014.0
2006-04-25 10:30:00,114.478,114.493,114.412,114.475,3815799994.0
2006-04-25 10:45:00,114.486,114.597,114.476,114.541,2974199999.0
2006-04-25 11:00:00,114.543,114.639,114.532,114.608,3588399983.0
2006-04-25 11:15:00,114.601,114.684,114.571,114.667,3246399982.0
2006-04-25 11:30:00,114.671,114.682,114.62,114.621,2882899995.0
2006-04-25 11:45:00,114.627,114.664,114.569,114.647,3395699993.0
2006-04-25 12:00:00,114.646,114.731,114.639,114.726,3213000006.0
2006-04-25 12:15:00,114.733,114.733,114.659,114.711,3541700011.0
2006-04-25 12:30:00,114.714,114.74,114.663,114.681,3299700013.0
2006-04-25 12:45:00,114.693,114.693,114.52,114.532,3590599997.0
2006-04-25 13:00:00,114.53,114.597,114.515,114.565,3463000001.0
2006-04-25 13:15:00,114.566,114.671,114.561,114.632,2870199997.0
2006-04-25 13:30:00,114.632,114.637,114.574,114.59,3749600014.0
2006-04-25 13:45:00,114.588,114.593,114.52,114.531,3580200000.0
2006-04-25 14:00:00,114.535,114.551,114.326,114.356,3758099997.0
2006-04-25 14:15:00,114.365,114.537,114.355,114.527,3888000002.0
2006-04-25 14:30:00,114.527,114.636,114.516,114.582,3146399990.0
2006-04-25 14:45:00,114.581,114.587,114.493,114.54,2837700002.0
2006-04-25 15:00:00,114.541,114.592,114.481,114.507,2801600011.0
2006-04-25 15:15:00,114.516,114.539,114.465,114.528,3696899978.0
2006-04-25 15:30:00,114.533,114.575,114.503,114.503,3733300004.0
2006-04-25 15:45:00,114.5,114.622,114.474,114.613,3240700009.0
2006-04-25 16:00:00,114.648,114.907,114.591,114.783,3268000008.0
2006-04-25 16:15:00,114.792,114.957,114.717,114.865,4062800004.0
2006-04-25 16:30:00,114.875,114.955,114.821,114.935,3740100018.0
2006-04-25 16:45:00,114.936,114.95,114.758,114.763,3599099990.0
2006-04-25 17:00:00,114.772,114.793,114.588,114.588,3511400028.0
2006-04-25 17:15:00,114.578,114.857,114.578,114.854,3448899985.0
2006-04-25 17:30:00,114.858,114.957,114.825,114.882,3119599998.0
2006-04-25 17:45:00,114.881,114.881,114.749,114.82,3223700013.0
2006-04-25 18:00:00,114.811,114.88,114.79,114.85,27702800255.0
2006-04-25 18:15:00,114.86,114.9,114.845,114.86,24020500177.0
2006-04-25 18:30:00,114.879,114.942,114.857,114.931,23495300061.0
2006-04-25 18:45:00,114.935,114.981,114.918,114.933,20754200027.0
2006-04-25 19:00:00,114.93,114.936,114.898,114.898,12364199996.0
2006-04-25 19:15:00,114.903,114.922,114.83,114.878,18267500010.0
2006-04-25 19:30:00,114.869,114.875,114.845,114.865,14809300005.0
2006-04-25 19:45:00,114.865,114.868,114.847,114.86,13027900050.0
2006-04-25 20:00:00,114.86,114.864,114.835,114.845,14665100021.0
2006-04-25 20:15:00,114.842,114.9,114.82,114.88,16294500036.0
2006-04-25 20:30:00,114.87,114.923,114.78,114.827,16716300059.0
2006-04-25 20:45:00,114.829,114.881,114.79,114.79,19641299997.0
2006-04-25 21:00:00,114.755,114.868,114.751,114.857,12729000004.0
2006-04-25 21:15:00,114.855,114.863,114.804,114.812,18373100018.0
2006-04-25 21:30:00,114.818,114.833,114.796,114.805,9648999997.0
2006-04-25 21:45:00,114.807,114.825,114.802,114.82,6246600012.0
2006-04-25 22:00:00,114.814,114.833,114.787,114.809,7491100012.0
2006-04-25 22:15:00,114.815,114.828,114.785,114.813,5453000001.0
2006-04-25 22:30:00,114.821,114.83,114.799,114.802,5835099997.0
2006-04-25 22:45:00,114.803,114.808,114.77,114.775,5101800002.0
2006-04-25 23:00:00,114.783,114.864,114.783,114.835,3233599994.0
2006-04-25 23:15:00,114.839,114.86,114.819,114.819,3217000000.0
2006-04-25 23:30:00,114.815,114.83,114.781,114.79,3912100015.0
2006-04-25 23:45:00,114.795,114.845,114.787,114.816,3609700010.0
2006-04-26 00:00:00,114.834,114.855,114.791,114.82,2563799991.0
2006-04-26 00:15:00,114.853,114.952,114.853,114.935,3188499996.0
2006-04-26 00:30:00,114.93,114.977,114.898,114.929,3444400001.0
2006-04-26 00:45:00,114.933,114.943,114.904,114.908,3091399985.0
2006-04-26 01:00:00,114.903,114.932,114.886,114.924,3170299986.0
2006-04-26 01:15:00,114.929,114.962,114.91,114.962,3415800004.0
2006-04-26 01:30:00,114.987,114.992,114.824,114.845,3287800008.0
2006-04-26 01:45:00,114.84,114.88,114.783,114.867,3412499985.0
2006-04-26 02:00:00,114.875,114.887,114.788,114.857,3836799998.0
2006-04-26 02:15:00,114.858,114.871,114.826,114.854,3146899984.0
2006-04-26 02:30:00,114.858,114.858,114.749,114.803,3781999970.0
2006-04-26 02:45:00,114.8,114.868,114.792,114.83,3598400001.0
2006-04-26 03:00:00,114.827,114.865,114.804,114.859,3332500026.0
2006-04-26 03:15:00,114.869,114.929,114.869,114.893,3398699994.0
2006-04-26 03:30:00,114.886,114.904,114.851,114.887,2945099996.0
2006-04-26 03:45:00,114.883,114.959,114.865,114.943,3599200008.0
2006-04-26 04:00:00,114.954,114.97,114.882,114.895,3275700002.0
2006-04-26 04:15:00,114.895,114.961,114.887,114.929,3565800002.0
2006-04-26 04:30:00,114.93,114.953,114.893,114.9,2958200013.0
2006-04-26 04:45:00,114.903,114.963,114.875,114.953,2519499996.0
2006-04-26 05:00:00,114.957,114.984,114.905,114.933,3413399976.0
2006-04-26 05:15:00,114.932,115.007,114.932,114.98,3598400004.0
2006-04-26 05:30:00,114.989,115.006,114.934,114.979,3247399996.0
2006-04-26 05:45:00,114.988,115.157,114.968,115.052,2947100000.0
2006-04-26 06:00:00,115.057,115.119,115.032,115.11,3441800000.0
2006-04-26 06:15:00,115.109,115.11,115.005,115.005,2824300005.0
2006-04-26 06:30:00,115.0,115.072,114.995,115.06,3161200019.0
2006-04-26 06:45:00,115.055,115.125,115.048,115.125,2624899995.0
2006-04-26 07:00:00,115.119,115.167,115.106,115.112,3236500011.0
2006-04-26 07:15:00,115.118,115.169,115.115,115.169,3110599994.0
2006-04-26 07:30:00,115.161,115.195,115.045,115.072,3274899997.0
2006-04-26 07:45:00,115.072,115.102,114.998,115.03,3620800019.0
2006-04-26 08:00:00,115.035,115.077,114.928,114.928,3590600022.0
2006-04-26 08:15:00,114.937,114.978,114.906,114.975,3587399993.0
2006-04-26 08:30:00,114.965,115.072,114.948,115.068,3371500002.0
2006-04-26 08:45:00,115.069,115.161,115.069,115.106,3200200005.0
2006-04-26 09:00:00,115.11,115.11,115.025,115.063,3457299998.0
2006-04-26 09:15:00,115.067,115.145,115.041,115.109,2923499992.0
2006-04-26 09:30:00,115.116,115.209,115.063,115.203,3132099996.0
2006-04-26 09:45:00,115.201,115.242,115.17,115.228,3126499982.0
2006-04-26 10:00:00,115.23,115.248,115.174,115.208,3864499999.0
2006-04-26 10:15:00,115.208,115.208,115.116,115.138,3261499997.0
2006-04-26 10:30:00,115.143,115.238,115.123,115.189,3289799986.0
2006-04-26 10:45:00,115.186,115.206,115.147,115.179,3228599994.0
2006-04-26 11:00:00,115.183,115.183,115.137,115.155,3702700021.0
2006-04-26 11:15:00,115.154,115.199,115.129,115.19,2637799984.0
2006-04-26 11:30:00,115.191,115.191,115.078,115.095,2797200005.0
2006-04-26 11:45:00,115.103,115.144,115.085,115.111,3708099999.0
2006-04-26 12:00:00,115.112,115.258,115.094,115.241,3769199992.0
2006-04-26 12:15:00,115.238,115.263,115.202,115.229,3310099993.0
2006-04-26 12:30:00,115.227,115.235,115.181,115.208,2892799995.0
2006-04-26 12:45:00,115.218,115.311,115.2,115.249,4235099988.0
2006-04-26 13:00:00,115.251,115.259,115.159,115.204,2997400004.0
2006-04-26 13:15:00,115.209,115.24,115.14,115.145,3437500005.0
2006-04-26 13:30:00,115.143,115.153,115.094,115.11,3771300002.0
2006-04-26 13:45:00,115.112,115.123,115.042,115.044,3624100001.0
2006-04-26 14:00:00,115.042,115.051,114.915,114.942,4198100017.0
2006-04-26 14:15:00,114.935,114.969,114.87,114.94,3516400000.0
2006-04-26 14:30:00,114.938,115.348,114.929,115.348,3511500020.0
2006-04-26 14:45:00,115.346,115.346,115.121,115.152,3351399990.0
2006-04-26 15:00:00,115.144,115.149,114.958,114.979,2998899994.0
2006-04-26 15:15:00,114.955,114.956,114.861,114.919,3416800004.0
2006-04-26 15:30:00,114.929,114.944,114.793,114.859,3640199991.0
2006-04-26 15:45:00,114.866,114.904,114.814,114.838,3826700000.0
2006-04-26 16:00:00,114.854,115.049,114.695,114.817,3677400002.0
2006-04-26 16:15:00,114.82,114.91,114.8,114.889,3515100008.0
2006-04-26 16:30:00,114.881,114.914,114.813,114.911,3015300012.0
2006-04-26 16:45:00,114.917,114.991,114.825,114.868,3323000013.0
2006-04-26 17:00:00,114.87,114.911,114.771,114.807,3490899999.0
2006-04-26 17:15:00,114.804,114.84,114.774,114.811,3148400004.0
2006-04-26 17:30:00,114.801,114.816,114.729,114.773,3497200015.0
2006-04-26 17:45:00,114.765,114.794,114.696,114.704,3150799994.0
2006-04-26 18:00:00,114.699,114.72,114.61,114.61,27697699829.0
2006-04-26 18:15:00,114.62,114.73,114.61,114.73,24527000163.0
2006-04-26 18:30:00,114.717,114.723,114.673,114.691,18595500018.0
2006-04-26 18:45:00,114.685,114.69,114.609,114.662,20381000020.0
2006-04-26 19:00:00,114.663,114.83,114.651,114.797,13796599980.0
2006-04-26 19:15:00,114.801,114.921,114.778,114.869,19724199991.0
2006-04-26 19:30:00,114.872,114.907,114.817,114.875,13794500017.0
2006-04-26 19:45:00,114.872,114.892,114.823,114.865,13393099996.0
2006-04-26 20:00:00,114.856,114.856,114.767,114.771,14961899976.0
2006-04-26 20:15:00,114.762,114.765,114.69,114.69,17155500035.0
2006-04-26 20:30:00,114.7,114.737,114.683,114.72,14509199993.0
2006-04-26 20:45:00,114.72,114.728,114.62,114.65,17962700031.0
2006-04-26 21:00:00,114.64,114.773,114.64,114.753,12096000016.0
2006-04-26 21:15:00,114.75,114.777,114.733,114.737,18095600026.0
2006-04-26 21:30:00,114.736,114.739,114.68,114.715,9730299983.0
2006-04-26 21:45:00,114.715,114.728,114.69,114.7,7206300016.0
2006-04-26 22:00:00,114.7,114.728,114.697,114.715,7035099994.0
2006-04-26 22:15:00,114.72,114.726,114.683,114.692,4818900001.0
2006-04-26 22:30:00,114.697,114.702,114.643,114.69,5773800021.0
2006-04-26 22:45:00,114.692,114.713,114.668,114.69,4969300017.0
2006-04-26 23:00:00,114.702,114.733,114.657,114.697,3839299991.0
2006-04-26 23:15:00,114.693,114.8,114.688,114.743,3674300005.0
2006-04-26 23:30:00,114.751,114.823,114.747,114.818,4242200016.0
2006-04-26 23:45:00,114.824,114.838,114.771,114.774,3518000003.0
2006-04-27 00:00:00,114.787,114.814,114.746,114.759,2954200008.0
2006-04-27 00:15:00,114.763,114.763,114.733,114.745,3564500006.0
2006-04-27 00:30:00,114.746,114.753,114.713,114.738,3573200004.0
2006-04-27 00:45:00,114.745,114.798,114.732,114.77,2604200003.0
2006-04-27 01:00:00,114.755,114.787,114.742,114.787,3107800025.0
2006-04-27 01:15:00,114.794,114.826,114.785,114.815,2817599978.0
2006-04-27 01:30:00,114.803,114.805,114.74,114.755,3085799993.0
2006-04-27 01:45:00,114.755,114.756,114.65,114.727,3060100004.0
2006-04-27 02:00:00,114.735,114.745,114.672,114.72,3326100002.0
2006-04-27 02:15:00,114.717,114.761,114.712,114.748,3039400000.0
2006-04-27 02:30:00,114.758,114.765,114.724,114.727,3621199997.0
2006-04-27 02:45:00,114.718,114.735,114.651,114.698,3559899990.0
2006-04-27 03:00:00,114.699,114.743,114.664,114.693,3678500004.0
2006-04-27 03:15:00,114.705,114.745,114.69,114.74,2973099991.0
2006-04-27 03:30:00,114.732,114.751,114.705,114.733,3160899993.0
2006-04-27 03:45:00,114.735,114.753,114.71,114.723,2789600003.0
2006-04-27 04:00:00,114.723,114.735,114.702,114.713,3497600001.0
2006-04-27 04:15:00,114.713,114.725,114.695,114.725,3214699999.0
2006-04-27 04:30:00,114.72,114.733,114.711,114.711,3089700016.0
2006-04-27 04:45:00,114.717,114.728,114.711,114.722,2697399990.0
2006-04-27 05:00:00,114.723,114.727,114.709,114.715,3178699989.0
2006-04-27 05:15:00,114.706,114.746,114.702,114.72,2833500003.0
2006-04-27 05:30:00,114.726,114.736,114.717,114.73,3867000008.0
2006-04-27 05:45:00,114.731,114.737,114.72,114.737,3236499996.0
2006-04-27 06:00:00,114.73,114.737,114.705,114.72,2878799995.0
2006-04-27 06:15:00,114.72,114.734,114.695,114.71,3252600010.0
2006-04-27 06:30:00,114.71,114.72,114.69,114.71,3113899973.0
2006-04-27 06:45:00,114.705,114.718,114.702,114.715,2980400006.0
2006-04-27 07:00:00,114.7,114.712,114.647,114.67,3519599989.0
2006-04-27 07:15:00,114.676,114.692,114.629,114.65,2982799999.0
2006-04-27 07:30:00,114.645,114.662,114.607,114.644,3245599997.0
2006-04-27 07:45:00,114.64,114.645,114.612,114.616,2998000015.0
2006-04-27 08:00:00,114.618,114.668,114.612,114.66,2932899994.0
2006-04-27 08:15:00,114.668,114.717,114.666,114.698,2989900006.0
2006-04-27 08:30:00,114.693,114.698,114.633,114.665,3464600013.0
2006-04-27 08:45:00,114.673,114.72,114.642,114.653,3612099987.0
2006-04-27 09:00:00,114.659,114.698,114.621,114.637,3772099993.0
2006-04-27 09:15:00,114.641,114.699,114.627,114.69,3208200037.0
2006-04-27 09:30:00,114.689,114.72,114.663,114.668,3297599987.0
2006-04-27 09:45:00,114.682,114.741,114.682,114.728,3156799988.0
2006-04-27 10:00:00,114.73,114.757,114.674,114.678,3001200020.0
2006-04-27 10:15:00,114.673,114.69,114.617,114.648,3778999991.0
2006-04-27 10:30:00,114.655,114.678,114.632,114.665,2956699988.0
2006-04-27 10:45:00,114.675,114.709,114.658,114.697,2932800004.0
2006-04-27 11:00:00,114.702,114.73,114.692,114.697,3919299985.0
2006-04-27 11:15:00,114.69,114.7,114.65,114.65,3723400020.0
2006-04-27 11:30:00,114.65,114.691,114.538,114.599,3344499991.0
2006-04-27 11:45:00,114.602,114.602,114.518,114.597,3096400009.0
2006-04-27 12:00:00,114.577,114.577,114.334,114.336,3366200011.0
2006-04-27 12:15:00,114.349,114.414,114.245,114.355,3797800019.0
2006-04-27 12:30:00,114.328,114.676,114.216,114.506,3238000009.0
2006-04-27 12:45:00,114.525,114.579,114.422,114.487,4027799998.0
2006-04-27 13:00:00,114.485,114.55,114.477,114.5,3251100024.0
2006-04-27 13:15:00,114.495,114.635,114.495,114.615,3302800007.0
2006-04-27 13:30:00,114.615,114.74,114.542,114.74,4061700001.0
2006-04-27 13:45:00,114.753,114.911,114.712,114.836,3375700003.0
2006-04-27 14:00:00,114.839,115.075,114.829,114.947,2781300009.0
2006-04-27 14:15:00,114.945,114.964,114.828,114.89,3595399995.0
2006-04-27 14:30:00,114.862,114.932,114.832,114.913,3491499985.0
2006-04-27 14:45:00,114.902,114.927,114.832,114.843,2717900013.0
2006-04-27 15:00:00,114.845,114.914,114.826,114.837,2953899992.0
2006-04-27 15:15:00,114.84,114.86,114.744,114.749,3617399980.0
2006-04-27 15:30:00,114.752,114.865,114.709,114.862,3116400003.0
2006-04-27 15:45:00,114.851,114.976,114.83,114.949,3013500005.0
2006-04-27 16:00:00,114.923,114.923,114.205,114.276,3700000009.0
2006-04-27 16:15:00,114.276,114.365,114.091,114.113,3385699999.0
2006-04-27 16:30:00,114.1,114.201,114.051,114.063,3350099982.0
2006-04-27 16:45:00,114.06,114.087,113.946,113.971,3680799980.0
2006-04-27 17:00:00,113.973,114.029,113.954,114.01,3796199999.0
2006-04-27 17:15:00,114.01,114.116,114.01,114.036,3584699959.0
2006-04-27 17:30:00,114.04,114.048,113.952,113.997,3269399990.0
2006-04-27 17:45:00,113.983,114.279,113.95,114.023,3556099982.0
2006-04-27 18:00:00,114.009,114.011,113.82,113.92,28651900017.0
2006-04-27 18:15:00,113.9,114.07,113.87,113.93,22720599982.0
2006-04-27 18:30:00,113.918,113.989,113.87,113.964,22046700029.0
2006-04-27 18:45:00,113.969,114.011,113.893,113.923,20214700021.0
2006-04-27 19:00:00,113.928,113.978,113.916,113.929,14798199999.0
2006-04-27 19:15:00,113.93,114.0,113.922,113.993,17037299984.0
2006-04-27 19:30:00,113.995,114.014,113.953,113.976,14350999969.0
2006-04-27 19:45:00,113.983,114.073,113.971,114.06,14689000015.0
2006-04-27 20:00:00,114.058,114.074,114.018,114.04,15353499987.0
2006-04-27 20:15:00,114.04,114.045,113.992,114.01,15180900043.0
2006-04-27 20:30:00,114.02,114.061,114.01,114.032,11311800016.0
2006-04-27 20:45:00,114.029,114.07,113.998,114.06,17507900032.0
2006-04-27 21:00:00,114.069,114.103,114.022,114.085,13237400036.0
2006-04-27 21:15:00,114.086,114.163,114.082,114.147,18556400025.0
2006-04-27 21:30:00,114.149,114.169,114.103,114.129,9091300031.0
2006-04-27 21:45:00,114.125,114.127,114.063,114.09,7249800000.0
2006-04-27 22:00:00,114.09,114.106,114.054,114.095,7302200010.0
2006-04-27 22:15:00,114.1,114.125,114.085,114.093,5101300022.0
2006-04-27 22:30:00,114.1,114.11,114.082,114.095,5948100018.0
2006-04-27 22:45:00,114.097,114.135,114.068,114.074,4420599994.0
2006-04-27 23:00:00,114.075,114.161,114.075,114.133,3777699982.0
2006-04-27 23:15:00,114.13,114.193,114.117,114.139,3381699985.0
2006-04-27 23:30:00,114.134,114.195,114.107,114.171,3628199995.0
2006-04-27 23:45:00,114.175,114.196,114.125,114.138,3289000000.0
2006-04-28 00:00:00,114.146,114.213,114.126,114.192,3173699987.0
2006-04-28 00:15:00,114.197,114.203,114.128,114.128,3473600004.0
2006-04-28 00:30:00,114.127,114.174,114.066,114.106,3857700012.0
2006-04-28 00:45:00,114.116,114.201,114.11,114.178,2830900011.0
2006-04-28 01:00:00,114.184,114.2,114.166,114.185,3010600004.0
2006-04-28 01:15:00,114.19,114.19,114.099,114.101,3486699992.0
2006-04-28 01:30:00,114.104,114.182,114.097,114.175,3083100024.0
2006-04-28 01:45:00,114.175,114.175,114.101,114.14,3263599987.0
2006-04-28 02:00:00,114.145,114.275,114.132,114.252,3735500015.0
2006-04-28 02:15:00,114.253,114.259,114.136,114.208,3227499989.0
2006-04-28 02:30:00,114.205,114.258,114.181,114.255,3679200000.0
2006-04-28 02:45:00,114.257,114.295,114.224,114.277,3527500004.0
2006-04-28 03:00:00,114.281,114.301,114.214,114.258,3215899992.0
2006-04-28 03:15:00,114.264,114.323,114.264,114.302,3634199995.0
2006-04-28 03:30:00,114.302,114.41,114.302,114.323,2993499982.0
2006-04-28 03:45:00,114.32,114.402,114.287,114.393,3844099994.0
2006-04-28 04:00:00,114.409,114.417,114.323,114.335,2969300018.0
2006-04-28 04:15:00,114.335,114.361,114.319,114.348,2882100004.0
2006-04-28 04:30:00,114.348,114.384,114.331,114.37,3470000002.0
2006-04-28 04:45:00,114.372,114.383,114.329,114.333,2798099991.0
2006-04-28 05:00:00,114.338,114.342,114.3,114.333,2945700016.0
2006-04-28 05:15:00,114.325,114.375,114.325,114.371,3477400001.0
2006-04-28 05:30:00,114.373,114.383,114.353,114.377,3151799986.0
2006-04-28 05:45:00,114.383,114.386,114.347,114.363,3508799994.0
2006-04-28 06:00:00,114.363,114.418,114.363,114.379,3525899993.0
2006-04-28 06:15:00,114.38,114.383,114.324,114.332,3035300004.0
2006-04-28 06:30:00,114.332,114.338,114.296,114.297,3101899988.0
2006-04-28 06:45:00,114.295,114.305,114.234,114.267,3177200022.0
2006-04-28 07:00:00,114.261,114.289,114.261,114.272,3016200007.0
2006-04-28 07:15:00,114.277,114.315,114.257,114.315,2827699995.0
2006-04-28 07:30:00,114.307,114.315,114.261,114.265,3769500013.0
2006-04-28 07:45:00,114.26,114.275,114.217,114.22,3106200006.0
2006-04-28 08:00:00,114.225,114.244,114.119,114.12,2791799984.0
2006-04-28 08:15:00,114.115,114.169,114.085,114.094,3195600005.0
2006-04-28 08:30:00,114.082,114.307,114.078,114.293,3323899996.0
2006-04-28 08:45:00,114.307,114.447,114.204,114.218,3764900014.0
2006-04-28 09:00:00,114.228,114.258,114.224,114.248,3675800009.0
2006-04-28 09:15:00,114.251,114.32,114.237,114.289,3419999990.0
2006-04-28 09:30:00,114.297,114.341,114.27,114.27,3905400011.0
2006-04-28 09:45:00,114.274,114.313,114.234,114.303,3583400023.0
2006-04-28 10:00:00,114.309,114.358,114.271,114.329,3581100011.0
2006-04-28 10:15:00,114.327,114.352,114.264,114.268,3481899974.0
2006-04-28 10:30:00,114.272,114.272,114.114,114.154,3050499980.0
2006-04-28 10:45:00,114.162,114.198,114.02,114.044,2915299989.0
2006-04-28 11:00:00,114.054,114.147,114.054,114.122,3966500026.0
2006-04-28 11:15:00,114.117,114.185,114.115,114.147,3164800011.0
2006-04-28 11:30:00,114.147,114.182,114.102,114.176,2816199996.0
2006-04-28 11:45:00,114.183,114.196,114.153,114.182,3473799998.0
2006-04-28 12:00:00,114.186,114.244,114.177,114.238,3306400010.0
2006-04-28 12:15:00,114.243,114.27,114.222,114.235,3541099995.0
2006-04-28 12:30:00,114.232,114.277,114.213,114.222,3020299995.0
2006-04-28 12:45:00,114.233,114.233,114.145,114.151,4110400025.0
2006-04-28 13:00:00,114.155,114.214,114.155,114.192,2603499997.0
2006-04-28 13:15:00,114.19,114.28,114.189,114.279,3017999991.0
2006-04-28 13:30:00,114.277,114.326,114.27,114.286,3637800026.0
2006-04-28 13:45:00,114.288,114.328,114.221,114.286,3608000008.0
2006-04-28 14:00:00,114.293,114.359,114.293,114.332,3211299997.0
2006-04-28 14:15:00,114.338,114.358,114.265,114.268,3375899996.0
2006-04-28 14:30:00,114.274,114.287,114.062,114.208,3477800010.0
2006-04-28 14:45:00,114.2,114.294,114.163,114.293,3218900008.0
2006-04-28 15:00:00,114.282,114.335,114.248,114.315,3660499997.0
2006-04-28 15:15:00,114.308,114.317,114.18,114.205,3288900002.0
2006-04-28 15:30:00,114.211,114.213,114.049,114.094,3159899980.0
2006-04-28 15:45:00,114.105,114.138,113.938,114.012,3350100006.0
2006-04-28 16:00:00,114.019,114.07,113.99,114.031,2549200007.0
2006-04-28 16:15:00,114.047,114.053,113.92,113.965,3124799983.0
2006-04-28 16:30:00,113.963,114.178,113.944,114.173,4005600003.0
2006-04-28 16:45:00,114.176,114.21,114.035,114.202,3711700011.0
2006-04-28 17:00:00,114.2,114.201,113.747,113.747,3947800007.0
2006-04-28 17:15:00,113.736,113.884,113.715,113.77,3778600003.0
2006-04-28 17:30:00,113.786,113.899,113.755,113.881,3224300000.0
2006-04-28 17:45:00,113.872,113.888,113.758,113.77,3404700011.0
2006-04-28 18:00:00,113.763,113.77,113.65,113.68,28665099944.0
2006-04-28 18:15:00,113.69,113.741,113.67,113.71,23623500010.0
2006-04-28 18:30:00,113.717,113.776,113.697,113.71,21549600027.0
2006-04-28 18:45:00,113.71,113.804,113.707,113.793,21198600048.0
2006-04-28 19:00:00,113.793,113.875,113.774,113.795,14048700046.0
2006-04-28 19:15:00,113.792,113.82,113.751,113.81,19317500083.0
2006-04-28 19:30:00,113.807,113.822,113.747,113.775,15195600053.0
2006-04-28 19:45:00,113.775,113.78,113.663,113.711,14067400003.0
2006-04-28 20:00:00,113.711,113.747,113.668,113.741,12977200025.0
2006-04-28 20:15:00,113.741,113.749,113.673,113.69,17985899981.0
2006-04-28 20:30:00,113.68,113.69,113.64,113.685,16244899991.0
2006-04-28 20:45:00,113.689,113.753,113.689,113.74,16433600005.0
2006-04-28 21:00:00,113.75,113.771,113.703,113.732,12676299966.0
2006-04-28 21:15:00,113.727,113.744,113.702,113.724,18218499972.0
2006-04-28 21:30:00,113.726,113.841,113.724,113.835,8592399972.0
2006-04-28 21:45:00,113.836,113.867,113.819,113.838,7227499981.0
2006-04-28 22:00:00,113.841,113.881,113.771,113.776,7008800014.0
2006-04-28 22:15:00,113.789,113.84,113.789,113.809,5582100002.0
2006-04-28 22:30:00,113.815,113.842,113.787,113.81,5722500007.0
2006-04-28 22:45:00,113.815,113.842,113.781,113.793,5210800002.0
2006-04-30 23:00:00,113.663,113.7,113.602,113.638,3523799993.0
2006-04-30 23:15:00,113.64,113.673,113.605,113.666,3868899983.0
2006-04-30 23:30:00,113.661,113.775,113.599,113.61,3355700007.0
2006-04-30 23:45:00,113.613,113.641,113.6,113.618,3328400012.0
2006-05-01 00:00:00,113.627,113.688,113.621,113.68,2758500007.0
2006-05-01 00:15:00,113.685,113.703,113.669,113.693,3401899990.0
2006-05-01 00:30:00,113.693,113.7,113.657,113.695,3304399996.0
2006-05-01 00:45:00,113.705,113.718,113.695,113.7,2645599993.0
2006-05-01 01:00:00,113.685,113.687,113.621,113.663,2974900002.0
2006-05-01 01:15:00,113.67,113.735,113.67,113.71,3004599999.0
2006-05-01 01:30:00,113.706,113.75,113.698,113.737,3446799983.0
2006-05-01 01:45:00,113.736,113.746,113.688,113.697,3908400027.0
2006-05-01 02:00:00,113.698,113.828,113.692,113.755,3809800012.0
2006-05-01 02:15:00,113.754,113.763,113.683,113.69,3229599970.0
2006-05-01 02:30:00,113.691,113.691,113.621,113.637,3673299992.0
2006-05-01 02:45:00,113.629,113.64,113.554,113.63,3630100000.0
2006-05-01 03:00:00,113.625,113.647,113.535,113.542,4022100005.0
2006-05-01 03:15:00,113.545,113.582,113.5,113.51,3732200011.0
2006-05-01 03:30:00,113.503,113.562,113.477,113.558,3070599986.0
2006-05-01 03:45:00,113.558,113.587,113.506,113.576,3241299997.0
2006-05-01 04:00:00,113.57,113.575,113.353,113.369,3071999990.0
2006-05-01 04:15:00,113.37,113.37,113.08,113.148,3407499994.0
2006-05-01 04:30:00,113.138,113.14,113.038,113.078,2825599994.0
2006-05-01 04:45:00,113.087,113.119,113.037,113.093,3551300021.0
2006-05-01 05:00:00,113.1,113.135,113.079,113.117,3211600004.0
2006-05-01 05:15:00,113.11,113.166,113.11,113.146,3142399990.0
2006-05-01 05:30:00,113.157,113.185,113.131,113.18,3157199995.0
2006-05-01 05:45:00,113.183,113.185,113.121,113.145,2844000013.0
2006-05-01 06:00:00,113.14,113.169,113.131,113.14,2656300010.0
2006-05-01 06:15:00,113.14,113.165,113.113,113.113,3055200002.0
2006-05-01 06:30:00,113.112,113.117,113.055,113.07,2690000012.0
2006-05-01 06:45:00,113.064,113.183,113.064,113.169,3235999994.0
2006-05-01 07:00:00,113.157,113.165,113.084,113.084,3177999994.0
2006-05-01 07:15:00,113.078,113.085,113.023,113.077,2748999982.0
2006-05-01 07:30:00,113.068,113.092,113.063,113.082,2669199986.0
2006-05-01 07:45:00,113.082,113.118,113.061,113.08,3105099991.0
2006-05-01 08:00:00,113.08,113.084,113.034,113.076,2924999987.0
2006-05-01 08:15:00,113.08,113.085,113.037,113.046,3237000004.0
2006-05-01 08:30:00,113.044,113.073,113.021,113.027,3190300001.0
2006-05-01 08:45:00,113.027,113.115,113.024,113.097,3248099999.0
2006-05-01 09:00:00,113.107,113.169,113.097,113.163,3033200009.0
2006-05-01 09:15:00,113.165,113.168,113.117,113.157,2957199997.0
2006-05-01 09:30:00,113.165,113.193,113.157,113.168,2951699998.0
2006-05-01 09:45:00,113.17,113.184,113.159,113.175,2790300006.0
2006-05-01 10:00:00,113.177,113.191,113.153,113.175,3156100015.0
2006-05-01 10:15:00,113.175,113.218,113.145,113.207,3328600017.0
2006-05-01 10:30:00,113.215,113.26,113.189,113.245,2620899980.0
2006-05-01 10:45:00,113.25,113.27,113.204,113.238,3203500022.0
2006-05-01 11:00:00,113.239,113.239,113.195,113.215,3393700007.0
2006-05-01 11:15:00,113.21,113.245,113.204,113.222,3011300007.0
2006-05-01 11:30:00,113.225,113.254,113.21,113.243,2827699997.0
2006-05-01 11:45:00,113.255,113.267,113.201,113.203,3630300006.0
2006-05-01 12:00:00,113.199,113.207,113.185,113.196,3235200005.0
2006-05-01 12:15:00,113.203,113.218,113.19,113.21,3081699990.0
2006-05-01 12:30:00,113.215,113.239,113.192,113.192,2818699994.0
2006-05-01 12:45:00,113.204,113.21,113.183,113.19,3586000023.0
2006-05-01 13:00:00,113.191,113.205,113.148,113.17,3568899987.0
2006-05-01 13:15:00,113.17,113.178,113.006,113.018,3036000002.0
2006-05-01 13:30:00,113.027,113.08,113.019,113.052,3500299999.0
2006-05-01 13:45:00,113.05,113.112,113.047,113.092,3697599998.0
2006-05-01 14:00:00,113.102,113.142,113.049,113.075,3682700024.0
2006-05-01 14:15:00,113.078,113.199,113.059,113.143,3935799985.0
2006-05-01 14:30:00,113.148,113.257,112.797,112.875,3358899974.0
2006-05-01 14:45:00,112.865,112.885,112.598,112.641,2948900012.0
2006-05-01 15:00:00,112.674,112.705,112.461,112.57,3245499990.0
2006-05-01 15:15:00,112.557,112.613,112.522,112.58,3877700010.0
2006-05-01 15:30:00,112.583,112.617,112.33,112.465,3455000017.0
2006-05-01 15:45:00,112.476,112.637,112.466,112.563,3426500000.0
2006-05-01 16:00:00,112.566,112.983,112.566,112.976,3678299989.0
2006-05-01 16:15:00,112.965,112.969,112.613,112.622,2833700010.0
2006-05-01 16:30:00,112.622,112.784,112.606,112.775,3437299987.0
2006-05-01 16:45:00,112.765,112.973,112.756,112.967,3067199993.0
2006-05-01 17:00:00,112.977,113.024,112.847,112.847,3211799993.0
2006-05-01 17:15:00,112.841,113.0,112.805,113.0,3618700005.0
2006-05-01 17:30:00,112.993,113.138,112.977,113.137,3247099988.0
2006-05-01 17:45:00,113.124,113.133,113.037,113.053,3531700002.0
2006-05-01 18:00:00,113.051,113.073,112.99,113.07,25658699892.0
2006-05-01 18:15:00,113.08,113.124,113.05,113.11,25427899886.0
2006-05-01 18:30:00,113.104,113.12,113.065,113.079,24306000036.0
2006-05-01 18:45:00,113.078,113.12,113.043,113.092,20792499953.0
2006-05-01 19:00:00,113.09,113.115,113.055,113.059,14790599997.0
2006-05-01 19:15:00,113.06,113.107,113.028,113.079,18827900017.0
2006-05-01 19:30:00,113.079,113.147,113.068,113.142,14360000036.0
2006-05-01 19:45:00,113.145,113.181,113.135,113.17,14296299981.0
2006-05-01 20:00:00,113.172,113.226,113.15,113.225,14969699999.0
2006-05-01 20:15:00,113.228,113.237,113.153,113.18,17146699953.0
2006-05-01 20:30:00,113.19,113.241,113.175,113.218,16340100000.0
2006-05-01 20:45:00,113.214,113.27,113.207,113.24,16962700021.0
2006-05-01 21:00:00,113.25,113.339,113.237,113.315,12858999972.0
2006-05-01 21:15:00,113.304,113.576,113.271,113.375,18718100013.0
2006-05-01 21:30:00,113.382,113.665,113.375,113.619,9080999990.0
2006-05-01 21:45:00,113.615,113.643,113.246,113.246,7375200022.0
2006-05-01 22:00:00,113.24,113.304,113.221,113.262,7620299982.0
2006-05-01 22:15:00,113.275,113.353,113.275,113.338,5372900014.0
2006-05-01 22:30:00,113.337,113.337,113.278,113.292,5982999983.0
2006-05-01 22:45:00,113.297,113.343,113.288,113.32,4709500024.0
2006-05-01 23:00:00,113.346,113.419,113.346,113.403,3999599983.0
2006-05-01 23:15:00,113.4,113.479,113.36,113.43,3729600007.0
2006-05-01 23:30:00,113.438,113.543,113.425,113.471,3298900014.0
2006-05-01 23:45:00,113.475,113.575,113.468,113.572,2762300013.0
2006-05-02 00:00:00,113.577,113.663,113.558,113.652,3008100003.0
2006-05-02 00:15:00,113.652,113.68,113.616,113.625,3424499987.0
2006-05-02 00:30:00,113.627,113.65,113.485,113.57,3838599988.0
2006-05-02 00:45:00,113.575,113.599,113.545,113.553,2574000010.0
2006-05-02 01:00:00,113.547,113.637,113.543,113.625,3025200013.0
2006-05-02 01:15:00,113.628,113.667,113.6,113.606,2837300004.0
2006-05-02 01:30:00,113.59,113.751,113.571,113.746,2747599997.0
2006-05-02 01:45:00,113.743,113.744,113.658,113.658,3288199985.0
2006-05-02 02:00:00,113.661,113.677,113.627,113.65,3181699992.0
2006-05-02 02:15:00,113.652,113.749,113.635,113.743,3301899997.0
2006-05-02 02:30:00,113.753,113.77,113.681,113.725,3253300015.0
2006-05-02 02:45:00,113.72,113.774,113.678,113.705,3293100000.0
2006-05-02 03:00:00,113.702,113.706,113.61,113.618,3595899984.0
2006-05-02 03:15:00,113.613,113.648,113.551,113.62,3062300003.0
2006-05-02 03:30:00,113.609,113.658,113.601,113.651,3100599992.0
2006-05-02 03:45:00,113.652,113.664,113.613,113.625,3210399982.0
2006-05-02 04:00:00,113.623,113.631,113.58,113.58,3408900000.0
2006-05-02 04:15:00,113.572,113.609,113.522,113.599,3095399988.0
2006-05-02 04:30:00,113.592,113.615,113.567,113.58,2744999986.0
2006-05-02 04:45:00,113.585,113.636,113.572,113.632,3062899999.0
2006-05-02 05:00:00,113.635,113.675,113.625,113.67,2736099975.0
2006-05-02 05:15:00,113.664,113.672,113.597,113.62,3055600010.0
2006-05-02 05:30:00,113.627,113.643,113.617,113.637,3888400016.0
2006-05-02 05:45:00,113.642,113.654,113.625,113.634,3485599991.0
2006-05-02 06:00:00,113.63,113.663,113.62,113.659,3586399992.0
2006-05-02 06:15:00,113.659,113.712,113.656,113.707,3168900012.0
2006-05-02 06:30:00,113.706,113.722,113.68,113.717,2982700001.0
2006-05-02 06:45:00,113.71,113.74,113.69,113.705,3242900001.0
2006-05-02 07:00:00,113.703,113.707,113.658,113.664,3747800030.0
2006-05-02 07:15:00,113.666,113.723,113.66,113.723,2644800001.0
2006-05-02 07:30:00,113.72,113.746,113.711,113.715,3165500017.0
2006-05-02 07:45:00,113.71,113.762,113.709,113.749,3348099999.0
2006-05-02 08:00:00,113.754,113.766,113.676,113.706,3511899982.0
2006-05-02 08:15:00,113.711,113.719,113.68,113.688,3187100021.0
2006-05-02 08:30:00,113.689,113.857,113.689,113.824,2773700013.0
2006-05-02 08:45:00,113.818,113.992,113.818,113.892,3390899988.0
2006-05-02 09:00:00,113.914,113.978,113.87,113.87,3714400002.0
2006-05-02 09:15:00,113.866,113.935,113.779,113.935,3554300002.0
2006-05-02 09:30:00,113.942,113.951,113.743,113.767,3357199983.0
2006-05-02 09:45:00,113.772,113.824,113.742,113.799,3295400001.0
2006-05-02 10:00:00,113.8,113.824,113.57,113.603,3227400022.0
2006-05-02 10:15:00,113.61,113.663,113.604,113.626,3642099998.0
2006-05-02 10:30:00,113.632,113.634,113.509,113.509,3467099995.0
2006-05-02 10:45:00,113.503,113.594,113.494,113.564,3964099992.0
2006-05-02 11:00:00,113.573,113.58,113.407,113.449,3530199990.0
2006-05-02 11:15:00,113.451,113.483,113.386,113.459,2954000005.0
2006-05-02 11:30:00,113.468,113.584,113.452,113.5,3105700005.0
2006-05-02 11:45:00,113.5,113.56,113.438,113.538,3169800010.0
2006-05-02 12:00:00,113.548,113.568,113.44,113.44,3545700007.0
2006-05-02 12:15:00,113.447,113.515,113.411,113.515,3486100009.0
2006-05-02 12:30:00,113.524,113.558,113.463,113.463,2816800017.0
2006-05-02 12:45:00,113.475,113.58,113.427,113.58,4347799999.0
2006-05-02 13:00:00,113.581,113.753,113.565,113.75,2836399996.0
2006-05-02 13:15:00,113.751,113.809,113.644,113.653,3292900024.0
2006-05-02 13:30:00,113.652,113.726,113.648,113.701,3498900009.0
2006-05-02 13:45:00,113.701,113.702,113.606,113.617,3690599993.0
2006-05-02 14:00:00,113.619,113.63,113.406,113.415,3511000009.0
2006-05-02 14:15:00,113.419,113.43,113.21,113.25,3438099998.0
2006-05-02 14:30:00,113.237,113.347,113.223,113.323,3562800002.0
2006-05-02 14:45:00,113.32,113.463,113.275,113.45,3193899992.0
2006-05-02 15:00:00,113.453,113.629,113.453,113.603,3315000005.0
2006-05-02 15:15:00,113.591,113.591,113.512,113.52,3454299983.0
2006-05-02 15:30:00,113.528,113.544,113.391,113.402,3341100002.0
2006-05-02 15:45:00,113.402,113.481,113.373,113.43,3479499997.0
2006-05-02 16:00:00,113.427,113.574,113.387,113.512,3143400010.0
2006-05-02 16:15:00,113.499,113.512,113.344,113.415,3085000008.0
2006-05-02 16:30:00,113.411,113.419,113.235,113.259,3537499992.0
2006-05-02 16:45:00,113.264,113.314,113.146,113.198,3018200011.0
2006-05-02 17:00:00,113.2,113.25,113.167,113.245,3713599981.0
2006-05-02 17:15:00,113.256,113.311,113.156,113.195,2899499999.0
2006-05-02 17:30:00,113.185,113.241,113.152,113.175,3326699995.0
2006-05-02 17:45:00,113.172,113.255,113.151,113.251,3401799982.0
2006-05-02 18:00:00,113.248,113.455,113.24,113.41,23999600062.0
2006-05-02 18:15:00,113.4,113.55,113.4,113.44,28611799989.0
2006-05-02 18:30:00,113.422,113.528,113.39,113.498,22808800010.0
2006-05-02 18:45:00,113.494,113.546,113.454,113.526,20767299995.0
2006-05-02 19:00:00,113.525,113.534,113.432,113.437,14755400032.0
2006-05-02 19:15:00,113.442,113.496,113.436,113.477,18351000031.0
2006-05-02 19:30:00,113.473,113.483,113.308,113.322,14764300042.0
2006-05-02 19:45:00,113.324,113.332,113.198,113.287,14115099970.0
2006-05-02 20:00:00,113.283,113.32,113.27,113.297,14851799988.0
2006-05-02 20:15:00,113.291,113.291,113.131,113.148,15085099983.0
2006-05-02 20:30:00,113.16,113.217,113.147,113.184,18625700028.0
2006-05-02 20:45:00,113.181,113.181,113.066,113.12,17729100029.0
2006-05-02 21:00:00,113.13,113.17,113.107,113.13,12687300031.0
2006-05-02 21:15:00,113.127,113.138,113.1,113.112,18188400041.0
2006-05-02 21:30:00,113.115,113.273,113.095,113.246,8681099979.0
2006-05-02 21:45:00,113.243,113.261,113.213,113.261,6829200029.0
2006-05-02 22:00:00,113.263,113.305,113.215,113.215,7036400038.0
2006-05-02 22:15:00,113.22,113.317,113.21,113.305,5830600016.0
2006-05-02 22:30:00,113.311,113.325,113.286,113.305,6386699994.0
2006-05-02 22:45:00,113.307,113.325,113.28,113.3,4572599999.0
2006-05-02 23:00:00,113.33,113.365,113.301,113.342,3079399992.0
2006-05-02 23:15:00,113.333,113.357,113.318,113.319,3889399981.0
2006-05-02 23:30:00,113.32,113.4,113.316,113.398,4202699996.0
2006-05-02 23:45:00,113.401,113.401,113.36,113.365,3566000020.0
2006-05-03 00:00:00,113.374,113.402,113.32,113.358,3246899996.0
2006-05-03 00:15:00,113.367,113.377,113.332,113.337,3064500010.0
2006-05-03 00:30:00,113.331,113.334,113.28,113.295,3581200015.0
2006-05-03 00:45:00,113.303,113.356,113.293,113.352,2677900004.0
2006-05-03 01:00:00,113.345,113.398,113.344,113.36,3169399980.0
2006-05-03 01:15:00,113.363,113.363,113.246,113.32,3111100011.0
2006-05-03 01:30:00,113.311,113.325,113.229,113.251,3605600018.0
2006-05-03 01:45:00,113.253,113.308,113.233,113.297,3165100001.0
2006-05-03 02:00:00,113.305,113.372,113.305,113.332,3386900012.0
2006-05-03 02:15:00,113.325,113.327,113.263,113.31,2808500012.0
2006-05-03 02:30:00,113.32,113.347,113.278,113.283,3598999999.0
2006-05-03 02:45:00,113.28,113.334,113.268,113.302,3427299983.0
2006-05-03 03:00:00,113.297,113.3,113.207,113.25,3698599997.0
2006-05-03 03:15:00,113.258,113.27,113.153,113.155,3379600013.0
2006-05-03 03:30:00,113.147,113.193,113.107,113.192,2873599991.0
2006-05-03 03:45:00,113.198,113.224,113.164,113.165,3272899991.0
2006-05-03 04:00:00,113.168,113.219,113.168,113.216,3148799992.0
2006-05-03 04:15:00,113.212,113.259,113.194,113.204,3266700006.0
2006-05-03 04:30:00,113.2,113.239,113.157,113.208,3096299999.0
2006-05-03 04:45:00,113.203,113.222,113.175,113.213,3465600003.0
2006-05-03 05:00:00,113.215,113.248,113.205,113.235,3224100010.0
2006-05-03 05:15:00,113.228,113.235,113.136,113.152,3445300008.0
2006-05-03 05:30:00,113.162,113.162,113.115,113.155,3357400001.0
2006-05-03 05:45:00,113.16,113.163,113.143,113.155,3155599992.0
2006-05-03 06:00:00,113.152,113.165,113.132,113.15,3120999998.0
2006-05-03 06:15:00,113.145,113.228,113.137,113.22,3100800016.0
2006-05-03 06:30:00,113.223,113.224,113.169,113.18,2911200019.0
2006-05-03 06:45:00,113.175,113.203,113.175,113.195,3168900012.0
2006-05-03 07:00:00,113.188,113.195,113.175,113.192,3359999992.0
2006-05-03 07:15:00,113.193,113.254,113.179,113.254,2903600012.0
2006-05-03 07:30:00,113.248,113.258,113.204,113.212,3097899998.0
2006-05-03 07:45:00,113.206,113.235,113.167,113.215,3069500014.0
2006-05-03 08:00:00,113.21,113.217,113.185,113.193,3530200006.0
2006-05-03 08:15:00,113.191,113.192,112.977,113.014,3101299992.0
2006-05-03 08:30:00,113.016,113.02,112.873,112.89,3701700010.0
2006-05-03 08:45:00,112.895,113.029,112.895,113.015,3274999999.0
2006-05-03 09:00:00,113.018,113.121,112.981,113.105,3793100003.0
2006-05-03 09:15:00,113.101,113.157,113.062,113.144,2864499982.0
2006-05-03 09:30:00,113.143,113.196,113.116,113.131,3533100016.0
2006-05-03 09:45:00,113.133,113.295,113.121,113.295,3036300008.0
2006-05-03 10:00:00,113.306,113.35,113.253,113.292,3407099997.0
2006-05-03 10:15:00,113.298,113.429,113.286,113.344,3949600003.0
2006-05-03 10:30:00,113.348,113.357,113.223,113.27,3083200002.0
2006-05-03 10:45:00,113.279,113.326,113.244,113.272,3495999998.0
2006-05-03 11:00:00,113.275,113.338,113.267,113.333,3673099980.0
2006-05-03 11:15:00,113.33,113.336,113.26,113.26,3131799995.0
2006-05-03 11:30:00,113.265,113.306,113.25,113.265,3156100016.0
2006-05-03 11:45:00,113.272,113.489,113.253,113.48,3643999994.0
2006-05-03 12:00:00,113.49,113.5,113.419,113.449,3465300021.0
2006-05-03 12:15:00,113.454,113.56,113.448,113.52,4126200002.0
2006-05-03 12:30:00,113.527,113.531,113.44,113.442,2691099993.0
2006-05-03 12:45:00,113.45,113.45,113.33,113.348,3802400002.0
2006-05-03 13:00:00,113.348,113.383,113.341,113.345,2872300007.0
2006-05-03 13:15:00,113.345,113.469,113.341,113.45,3219500016.0
2006-05-03 13:30:00,113.452,113.512,113.45,113.479,3744099993.0
2006-05-03 13:45:00,113.479,113.484,113.423,113.425,3058999991.0
2006-05-03 14:00:00,113.429,113.555,113.423,113.548,3788600002.0
2006-05-03 14:15:00,113.552,113.552,113.433,113.485,3955800001.0
2006-05-03 14:30:00,113.465,113.501,113.374,113.382,3344799981.0
2006-05-03 14:45:00,113.377,113.434,113.36,113.434,3009000015.0
2006-05-03 15:00:00,113.44,113.538,113.427,113.52,2860400011.0
2006-05-03 15:15:00,113.493,113.493,113.428,113.457,3834599998.0
2006-05-03 15:30:00,113.462,113.501,113.438,113.48,3069399993.0
2006-05-03 15:45:00,113.476,113.479,113.389,113.418,3790000001.0
2006-05-03 16:00:00,113.425,113.661,113.416,113.516,3190599989.0
2006-05-03 16:15:00,113.532,113.542,113.441,113.487,3340500021.0
2006-05-03 16:30:00,113.482,113.69,113.473,113.675,3373400008.0
2006-05-03 16:45:00,113.679,113.705,113.574,113.603,3768299994.0
2006-05-03 17:00:00,113.608,113.622,113.42,113.447,2941699994.0
2006-05-03 17:15:00,113.434,113.434,113.242,113.311,3328599991.0
2006-05-03 17:30:00,113.304,113.348,113.282,113.337,3138100004.0
2006-05-03 17:45:00,113.332,113.437,113.316,113.43,3222100009.0
2006-05-03 18:00:00,113.419,113.44,113.27,113.31,27534200140.0
2006-05-03 18:15:00,113.32,113.51,113.26,113.46,26039899964.0
2006-05-03 18:30:00,113.454,113.461,113.396,113.458,22494999959.0
2006-05-03 18:45:00,113.462,113.528,113.454,113.504,22162200027.0
2006-05-03 19:00:00,113.5,113.53,113.434,113.457,14823400041.0
2006-05-03 19:15:00,113.458,113.661,113.44,113.661,17916400000.0
2006-05-03 19:30:00,113.66,113.735,113.565,113.731,14619200014.0
2006-05-03 19:45:00,113.727,113.758,113.684,113.758,13338200021.0
2006-05-03 20:00:00,113.762,113.854,113.697,113.707,14924600010.0
2006-05-03 20:15:00,113.7,113.712,113.647,113.66,15350400011.0
2006-05-03 20:30:00,113.67,113.67,113.546,113.575,12534599968.0
2006-05-03 20:45:00,113.575,113.654,113.563,113.6,18784600054.0
2006-05-03 21:00:00,113.609,113.67,113.596,113.66,12851300012.0
2006-05-03 21:15:00,113.66,113.712,113.637,113.665,19704800012.0
2006-05-03 21:30:00,113.672,113.723,113.656,113.715,9936300020.0
2006-05-03 21:45:00,113.715,113.725,113.655,113.663,7389300020.0
2006-05-03 22:00:00,113.662,113.695,113.655,113.665,7144000005.0
2006-05-03 22:15:00,113.67,113.693,113.657,113.662,5593300006.0
2006-05-03 22:30:00,113.668,113.673,113.622,113.622,5161400006.0
2006-05-03 22:45:00,113.622,113.622,113.53,113.535,4921600014.0
2006-05-03 23:00:00,113.547,113.644,113.524,113.556,4480599994.0
2006-05-03 23:15:00,113.544,113.607,113.539,113.594,4202299988.0
2006-05-03 23:30:00,113.598,113.64,113.593,113.595,3071899992.0
2006-05-03 23:45:00,113.6,113.626,113.552,113.611,2977900009.0
2006-05-04 00:00:00,113.618,113.641,113.597,113.61,3436900022.0
2006-05-04 00:15:00,113.615,113.651,113.602,113.645,3031499995.0
2006-05-04 00:30:00,113.645,113.67,113.635,113.663,3648500017.0
2006-05-04 00:45:00,113.67,113.785,113.657,113.785,3359899997.0
2006-05-04 01:00:00,113.778,113.829,113.768,113.78,3192400022.0
2006-05-04 01:15:00,113.782,113.81,113.753,113.773,3282900004.0
2006-05-04 01:30:00,113.764,113.854,113.763,113.839,3476999994.0
2006-05-04 01:45:00,113.842,113.847,113.717,113.721,3084800011.0
2006-05-04 02:00:00,113.72,113.744,113.705,113.735,3118099994.0
2006-05-04 02:15:00,113.735,113.743,113.694,113.715,3773599986.0
2006-05-04 02:30:00,113.722,113.732,113.7,113.705,4017499996.0
2006-05-04 02:45:00,113.7,113.739,113.697,113.71,3370800005.0
2006-05-04 03:00:00,113.707,113.775,113.701,113.745,3227400020.0
2006-05-04 03:15:00,113.749,113.761,113.671,113.678,3589999979.0
2006-05-04 03:30:00,113.678,113.69,113.617,113.683,2972400029.0
2006-05-04 03:45:00,113.687,113.696,113.652,113.654,3182199997.0
2006-05-04 04:00:00,113.656,113.664,113.631,113.655,3253100008.0
2006-05-04 04:15:00,113.655,113.696,113.637,113.691,3045599982.0
2006-05-04 04:30:00,113.688,113.722,113.68,113.688,2783700033.0
2006-05-04 04:45:00,113.695,113.717,113.672,113.714,2848599996.0
2006-05-04 05:00:00,113.717,113.794,113.704,113.794,3110599992.0
2006-05-04 05:15:00,113.795,113.815,113.78,113.792,3443899999.0
2006-05-04 05:30:00,113.797,113.842,113.795,113.839,3325699991.0
2006-05-04 05:45:00,113.843,113.928,113.839,113.923,3185500006.0
2006-05-04 06:00:00,113.916,113.945,113.852,113.94,3540199996.0
2006-05-04 06:15:00,113.938,114.099,113.911,114.014,3247800016.0
2006-05-04 06:30:00,114.013,114.013,113.852,113.852,3504299981.0
2006-05-04 06:45:00,113.845,114.032,113.845,113.955,2710700004.0
2006-05-04 07:00:00,113.945,113.955,113.862,113.892,3591599999.0
2006-05-04 07:15:00,113.895,113.942,113.871,113.902,3036800017.0
2006-05-04 07:30:00,113.897,113.975,113.869,113.93,3276999979.0
2006-05-04 07:45:00,113.93,113.93,113.883,113.903,3566199992.0
2006-05-04 08:00:00,113.903,114.134,113.895,113.993,3470800028.0
2006-05-04 08:15:00,114.006,114.067,113.954,114.067,3333700003.0
2006-05-04 08:30:00,114.07,114.139,114.035,114.039,3554299993.0
2006-05-04 08:45:00,114.031,114.067,113.984,114.019,3944699994.0
2006-05-04 09:00:00,114.026,114.146,114.018,114.037,3178200018.0
2006-05-04 09:15:00,114.036,114.044,113.91,113.92,3194999988.0
2006-05-04 09:30:00,113.92,113.98,113.901,113.901,3727600019.0
2006-05-04 09:45:00,113.902,113.909,113.773,113.803,3334100002.0
2006-05-04 10:00:00,113.802,113.928,113.801,113.898,3313500005.0
2006-05-04 10:15:00,113.902,114.038,113.887,114.031,3921400011.0
2006-05-04 10:30:00,114.04,114.106,113.994,114.052,2662400006.0
2006-05-04 10:45:00,114.064,114.102,114.037,114.037,3199199984.0
2006-05-04 11:00:00,114.045,114.065,113.922,113.925,3551900012.0
2006-05-04 11:15:00,113.922,113.964,113.905,113.922,3208300003.0
2006-05-04 11:30:00,113.927,113.973,113.903,113.903,2875699995.0
2006-05-04 11:45:00,113.908,113.929,113.895,113.918,4025600006.0
2006-05-04 12:00:00,113.919,114.009,113.912,113.995,3507800002.0
2006-05-04 12:15:00,113.991,113.991,113.837,113.905,3535799997.0
2006-05-04 12:30:00,113.898,113.905,113.84,113.842,2968699996.0
2006-05-04 12:45:00,113.853,113.944,113.817,113.943,4120999993.0
2006-05-04 13:00:00,113.947,113.948,113.853,113.86,2975800001.0
2006-05-04 13:15:00,113.856,113.918,113.835,113.901,3319999981.0
2006-05-04 13:30:00,113.898,113.977,113.887,113.965,3783899997.0
2006-05-04 13:45:00,113.967,114.079,113.946,113.948,4096899997.0
2006-05-04 14:00:00,113.955,114.064,113.926,114.035,3164099999.0
2006-05-04 14:15:00,114.036,114.036,113.85,113.909,3644799983.0
2006-05-04 14:30:00,113.895,113.966,113.794,113.877,3305600004.0
2006-05-04 14:45:00,113.877,113.913,113.811,113.826,3441999989.0
2006-05-04 15:00:00,113.827,113.849,113.682,113.719,3381500009.0
2006-05-04 15:15:00,113.705,113.831,113.705,113.757,3811699987.0
2006-05-04 15:30:00,113.773,113.796,113.648,113.66,3725399995.0
2006-05-04 15:45:00,113.663,113.711,113.64,113.674,3275100003.0
2006-05-04 16:00:00,113.68,113.719,113.533,113.612,3395799996.0
2006-05-04 16:15:00,113.604,113.607,113.445,113.534,3189199998.0
2006-05-04 16:30:00,113.531,113.607,113.498,113.529,3348500009.0
2006-05-04 16:45:00,113.527,113.56,113.466,113.513,4044000015.0
2006-05-04 17:00:00,113.502,113.527,113.336,113.443,3099999975.0
2006-05-04 17:15:00,113.433,113.47,113.363,113.395,3077700011.0
2006-05-04 17:30:00,113.406,113.423,113.248,113.305,3558600014.0
2006-05-04 17:45:00,113.301,113.477,113.271,113.444,3357499991.0
2006-05-04 18:00:00,113.437,113.63,113.425,113.56,22430400016.0
2006-05-04 18:15:00,113.54,113.58,113.505,113.57,21262700039.0
2006-05-04 18:30:00,113.56,113.573,113.499,113.532,22886699957.0
2006-05-04 18:45:00,113.521,113.559,113.46,113.559,20686699981.0
2006-05-04 19:00:00,113.563,113.571,113.44,113.447,14017699968.0
2006-05-04 19:15:00,113.448,113.49,113.42,113.488,18482199990.0
2006-05-04 19:30:00,113.483,113.762,113.432,113.724,15104400009.0
2006-05-04 19:45:00,113.71,113.728,113.629,113.629,13954200016.0
2006-05-04 20:00:00,113.618,113.628,113.483,113.557,14834100041.0
2006-05-04 20:15:00,113.557,113.591,113.483,113.5,14379099984.0
2006-05-04 20:30:00,113.51,113.52,113.41,113.435,12960200014.0
2006-05-04 20:45:00,113.436,113.49,113.42,113.47,20164400013.0
2006-05-04 21:00:00,113.452,113.483,113.407,113.412,12804900019.0
2006-05-04 21:15:00,113.411,113.455,113.38,113.406,17588799967.0
2006-05-04 21:30:00,113.411,113.472,113.41,113.45,10073599997.0
2006-05-04 21:45:00,113.451,113.597,113.442,113.587,6841600004.0
2006-05-04 22:00:00,113.584,113.592,113.531,113.555,6805300001.0
2006-05-04 22:15:00,113.561,113.603,113.559,113.589,5193300013.0
2006-05-04 22:30:00,113.599,113.632,113.593,113.6,5612900002.0
2006-05-04 22:45:00,113.602,113.645,113.582,113.62,4963499985.0
2006-05-04 23:00:00,113.642,113.662,113.588,113.631,3863900015.0
2006-05-04 23:15:00,113.611,113.635,113.564,113.594,3432900002.0
2006-05-04 23:30:00,113.6,113.631,113.568,113.575,2840399997.0
2006-05-04 23:45:00,113.577,113.577,113.448,113.46,3632099991.0
2006-05-05 00:00:00,113.468,113.491,113.441,113.445,2950199999.0
2006-05-05 00:15:00,113.449,113.457,113.42,113.436,3287500009.0
2006-05-05 00:30:00,113.437,113.501,113.429,113.494,4015499986.0
2006-05-05 00:45:00,113.502,113.589,113.487,113.579,2951600000.0
2006-05-05 01:00:00,113.572,113.589,113.47,113.47,3117100022.0
2006-05-05 01:15:00,113.478,113.499,113.447,113.455,3362600013.0
2006-05-05 01:30:00,113.445,113.542,113.445,113.538,3116799998.0
2006-05-05 01:45:00,113.536,113.536,113.473,113.492,3139699997.0
2006-05-05 02:00:00,113.497,113.543,113.497,113.525,3282600017.0
2006-05-05 02:15:00,113.528,113.622,113.528,113.537,2958500017.0
2006-05-05 02:30:00,113.54,113.563,113.509,113.56,4063500016.0
2006-05-05 02:45:00,113.555,113.637,113.555,113.58,3990799995.0
2006-05-05 03:00:00,113.575,113.585,113.55,113.57,3821100014.0
2006-05-05 03:15:00,113.58,113.618,113.573,113.597,3619100013.0
2006-05-05 03:30:00,113.586,113.675,113.586,113.643,3289600007.0
2006-05-05 03:45:00,113.644,113.657,113.623,113.625,3032399992.0
2006-05-05 04:00:00,113.637,113.717,113.635,113.688,3694300008.0
2006-05-05 04:15:00,113.685,113.685,113.649,113.659,3475800008.0
2006-05-05 04:30:00,113.65,113.711,113.65,113.68,3127999990.0
2006-05-05 04:45:00,113.685,113.715,113.657,113.711,2598199995.0
2006-05-05 05:00:00,113.713,113.767,113.703,113.756,3386900001.0
2006-05-05 05:15:00,113.748,113.767,113.73,113.755,3365599992.0
2006-05-05 05:30:00,113.764,113.769,113.683,113.683,3796300006.0
2006-05-05 05:45:00,113.69,113.725,113.69,113.723,3097800001.0
2006-05-05 06:00:00,113.718,113.732,113.693,113.693,3011899987.0
2006-05-05 06:15:00,113.69,113.704,113.669,113.68,3051499997.0
2006-05-05 06:30:00,113.68,113.688,113.628,113.657,3404700009.0
2006-05-05 06:45:00,113.65,113.712,113.65,113.675,3256200002.0
2006-05-05 07:00:00,113.668,113.678,113.643,113.661,3297699996.0
2006-05-05 07:15:00,113.663,113.663,113.617,113.628,2931899998.0
2006-05-05 07:30:00,113.626,113.699,113.619,113.684,3252899999.0
2006-05-05 07:45:00,113.679,113.732,113.665,113.72,3183599996.0
2006-05-05 08:00:00,113.722,113.724,113.685,113.709,3886100008.0
2006-05-05 08:15:00,113.708,113.723,113.65,113.682,3172900007.0
2006-05-05 08:30:00,113.682,113.702,113.652,113.653,2930000002.0
2006-05-05 08:45:00,113.653,113.706,113.601,113.7,3732700008.0
2006-05-05 09:00:00,113.702,113.794,113.675,113.74,3314300013.0
2006-05-05 09:15:00,113.74,113.748,113.705,113.735,3587600023.0
2006-05-05 09:30:00,113.737,113.755,113.709,113.724,3687500023.0
2006-05-05 09:45:00,113.723,113.77,113.641,113.651,3147599991.0
2006-05-05 10:00:00,113.656,113.759,113.656,113.746,3562600016.0
2006-05-05 10:15:00,113.748,113.79,113.746,113.79,3123799995.0
2006-05-05 10:30:00,113.805,113.863,113.72,113.803,3823900024.0
2006-05-05 10:45:00,113.808,113.89,113.804,113.866,3406800025.0
2006-05-05 11:00:00,113.858,113.865,113.81,113.835,3762199985.0
2006-05-05 11:15:00,113.833,113.911,113.833,113.902,3421000005.0
2006-05-05 11:30:00,113.907,113.939,113.802,113.844,2418800010.0
2006-05-05 11:45:00,113.853,113.86,113.812,113.852,3952500016.0
2006-05-05 12:00:00,113.857,113.915,113.855,113.898,3434300026.0
2006-05-05 12:15:00,113.907,113.925,113.845,113.86,2853500001.0
2006-05-05 12:30:00,113.858,113.928,113.851,113.879,3053299999.0
2006-05-05 12:45:00,113.891,113.919,113.875,113.906,4106000003.0
2006-05-05 13:00:00,113.905,113.935,113.887,113.914,2866000007.0
2006-05-05 13:15:00,113.914,113.974,113.899,113.962,2828099987.0
2006-05-05 13:30:00,113.963,113.992,113.878,113.885,4067700039.0
2006-05-05 13:45:00,113.882,113.908,113.842,113.845,3068799991.0
2006-05-05 14:00:00,113.849,113.88,113.781,113.88,3172499997.0
2006-05-05 14:15:00,113.888,113.956,113.617,113.617,3776400022.0
2006-05-05 14:30:00,113.61,113.726,113.265,113.416,3484700006.0
2006-05-05 14:45:00,113.414,113.431,113.271,113.367,3558300013.0
2006-05-05 15:00:00,113.353,113.36,112.886,112.92,3873500020.0
2006-05-05 15:15:00,112.906,112.913,112.655,112.658,3324000001.0
2006-05-05 15:30:00,112.636,112.808,112.561,112.765,3489099994.0
2006-05-05 15:45:00,112.778,112.778,112.626,112.65,3787899980.0
2006-05-05 16:00:00,112.65,112.65,112.436,112.437,2938600027.0
2006-05-05 16:15:00,112.435,112.487,112.366,112.377,3454100007.0
2006-05-05 16:30:00,112.381,112.492,112.306,112.446,3940499979.0
2006-05-05 16:45:00,112.45,112.535,112.252,112.318,3352400001.0
2006-05-05 17:00:00,112.33,112.465,112.317,112.349,3885299994.0
2006-05-05 17:15:00,112.357,112.37,112.304,112.333,3567499989.0
2006-05-05 17:30:00,112.334,112.347,112.303,112.337,3272600016.0
2006-05-05 17:45:00,112.334,112.455,112.322,112.44,3404699989.0
2006-05-05 18:00:00,112.435,112.53,112.35,112.53,26124999981.0
2006-05-05 18:15:00,112.52,112.57,112.447,112.48,26275399963.0
2006-05-05 18:30:00,112.463,112.54,112.452,112.477,22833699960.0
2006-05-05 18:45:00,112.474,112.486,112.39,112.419,20700499980.0
2006-05-05 19:00:00,112.425,112.436,112.355,112.372,14171599987.0
2006-05-05 19:15:00,112.372,112.38,112.277,112.3,18639600012.0
2006-05-05 19:30:00,112.308,112.457,112.308,112.36,15046600021.0
2006-05-05 19:45:00,112.363,112.41,112.363,112.384,13965600000.0
2006-05-05 20:00:00,112.388,112.42,112.377,112.385,14836800024.0
2006-05-05 20:15:00,112.388,112.44,112.382,112.43,16658199997.0
2006-05-05 20:30:00,112.435,112.445,112.35,112.365,13961200011.0
2006-05-05 20:45:00,112.362,112.414,112.324,112.402,18528600005.0
2006-05-05 21:00:00,112.41,112.496,112.409,112.45,13094000015.0
2006-05-05 21:15:00,112.45,112.504,112.438,112.447,17932600013.0
2006-05-05 21:30:00,112.45,112.486,112.436,112.485,9115700034.0
2006-05-05 21:45:00,112.482,112.482,112.444,112.453,7454399985.0
2006-05-05 22:00:00,112.455,112.47,112.438,112.463,6819199999.0
2006-05-05 22:15:00,112.47,112.477,112.42,112.452,5395800000.0
2006-05-05 22:30:00,112.463,112.478,112.434,112.44,6340999974.0
2006-05-05 22:45:00,112.445,112.567,112.435,112.535,5115100021.0
2006-05-07 23:00:00,112.312,112.342,111.991,112.006,4014999981.0
2006-05-07 23:15:00,112.003,112.03,111.87,111.902,3926200002.0
2006-05-07 23:30:00,111.915,112.398,111.848,111.892,3610400005.0
2006-05-07 23:45:00,111.897,111.898,111.87,111.878,3658300003.0
2006-05-08 00:00:00,111.884,112.012,111.878,112.0,3595000010.0
2006-05-08 00:15:00,112.008,112.038,111.95,112.036,3477299992.0
2006-05-08 00:30:00,112.039,112.054,112.0,112.046,3442700010.0
2006-05-08 00:45:00,112.059,112.071,111.999,112.055,2104999998.0
2006-05-08 01:00:00,112.049,112.153,112.047,112.131,3000500002.0
2006-05-08 01:15:00,112.135,112.135,112.025,112.043,3674699999.0
2006-05-08 01:30:00,112.033,112.033,111.914,111.925,3438799991.0
2006-05-08 01:45:00,111.935,112.083,111.935,112.075,3195500005.0
2006-05-08 02:00:00,112.078,112.165,112.064,112.135,3917099982.0
2006-05-08 02:15:00,112.131,112.141,112.076,112.095,2602000000.0
2006-05-08 02:30:00,112.098,112.101,111.91,111.972,4005199986.0
2006-05-08 02:45:00,111.968,111.972,111.789,111.82,3431999997.0
2006-05-08 03:00:00,111.806,111.806,111.614,111.74,3764900006.0
2006-05-08 03:15:00,111.742,111.752,111.688,111.716,4006600007.0
2006-05-08 03:30:00,111.715,111.881,111.715,111.868,3440000018.0
2006-05-08 03:45:00,111.867,111.877,111.734,111.797,2990100003.0
2006-05-08 04:00:00,111.808,111.81,111.667,111.675,3435300007.0
2006-05-08 04:15:00,111.675,111.692,111.598,111.605,3613299991.0
2006-05-08 04:30:00,111.595,111.688,111.581,111.641,2994600006.0
2006-05-08 04:45:00,111.647,111.673,111.618,111.624,2549400017.0
2006-05-08 05:00:00,111.62,111.643,111.584,111.616,3700699980.0
2006-05-08 05:15:00,111.608,111.672,111.59,111.667,3855400000.0
2006-05-08 05:30:00,111.662,111.664,111.625,111.632,3485100004.0
2006-05-08 05:45:00,111.632,111.705,111.618,111.704,3277899984.0
2006-05-08 06:00:00,111.696,111.704,111.633,111.661,3231599997.0
2006-05-08 06:15:00,111.653,111.653,111.588,111.612,3124000002.0
2006-05-08 06:30:00,111.61,111.618,111.582,111.603,3058999988.0
2006-05-08 06:45:00,111.594,111.622,111.592,111.595,2738299994.0
2006-05-08 07:00:00,111.593,111.625,111.593,111.612,3664500014.0
2006-05-08 07:15:00,111.615,111.622,111.56,111.581,3177400022.0
2006-05-08 07:30:00,111.581,111.615,111.571,111.574,2962700008.0
2006-05-08 07:45:00,111.568,111.639,111.563,111.614,3299800016.0
2006-05-08 08:00:00,111.614,111.65,111.582,111.61,3228399978.0
2006-05-08 08:15:00,111.617,111.664,111.614,111.654,3635400002.0
2006-05-08 08:30:00,111.66,111.768,111.66,111.755,3636200010.0
2006-05-08 08:45:00,111.755,111.805,111.59,111.627,3285599999.0
2006-05-08 09:00:00,111.632,111.632,111.379,111.445,3136700010.0
2006-05-08 09:15:00,111.448,111.451,111.307,111.31,3421500011.0
2006-05-08 09:30:00,111.31,111.447,111.297,111.343,3206500017.0
2006-05-08 09:45:00,111.347,111.348,111.263,111.279,2652199990.0
2006-05-08 10:00:00,111.272,111.294,111.135,111.174,3584500005.0
2006-05-08 10:15:00,111.174,111.18,111.042,111.06,3739099985.0
2006-05-08 10:30:00,111.062,111.107,111.045,111.057,2858800010.0
2006-05-08 10:45:00,111.058,111.181,111.055,111.172,2836600004.0
2006-05-08 11:00:00,111.177,111.281,111.125,111.13,3582700003.0
2006-05-08 11:15:00,111.123,111.166,111.085,111.132,2945999988.0
2006-05-08 11:30:00,111.135,111.18,111.131,111.148,2675599987.0
2006-05-08 11:45:00,111.155,111.168,111.118,111.12,3756900004.0
2006-05-08 12:00:00,111.117,111.176,111.043,111.12,3295399991.0
2006-05-08 12:15:00,111.128,111.187,111.084,111.144,3438199994.0
2006-05-08 12:30:00,111.139,111.144,111.079,111.079,3680999991.0
2006-05-08 12:45:00,111.09,111.175,111.062,111.075,3506200011.0
2006-05-08 13:00:00,111.068,111.081,111.039,111.075,3296800005.0
2006-05-08 13:15:00,111.074,111.134,111.054,111.129,2993499999.0
2006-05-08 13:30:00,111.126,111.126,111.027,111.027,3962900015.0
2006-05-08 13:45:00,111.025,111.128,110.971,111.118,3785900000.0
2006-05-08 14:00:00,111.128,111.229,111.126,111.196,3356100030.0
2006-05-08 14:15:00,111.2,111.335,111.19,111.243,3753799989.0
2006-05-08 14:30:00,111.239,111.257,111.205,111.228,3491799994.0
2006-05-08 14:45:00,111.234,111.306,111.232,111.256,3083599998.0
2006-05-08 15:00:00,111.248,111.27,111.217,111.26,3261200016.0
2006-05-08 15:15:00,111.249,111.32,111.221,111.287,3731199990.0
2006-05-08 15:30:00,111.283,111.421,111.259,111.402,2997600010.0
2006-05-08 15:45:00,111.409,111.489,111.401,111.478,3994100027.0
2006-05-08 16:00:00,111.483,111.639,111.408,111.621,3575800011.0
2006-05-08 16:15:00,111.617,111.688,111.436,111.445,3167099989.0
2006-05-08 16:30:00,111.429,111.512,111.353,111.459,3615800005.0
2006-05-08 16:45:00,111.458,111.497,111.433,111.451,3103499986.0
2006-05-08 17:00:00,111.444,111.553,111.432,111.52,3321499994.0
2006-05-08 17:15:00,111.52,111.546,111.462,111.475,3152100003.0
2006-05-08 17:30:00,111.477,111.512,111.428,111.455,3278300016.0
2006-05-08 17:45:00,111.46,111.593,111.45,111.534,3521300001.0
2006-05-08 18:00:00,111.528,111.56,111.48,111.56,28433199905.0
2006-05-08 18:15:00,111.57,111.65,111.57,111.6,24574199965.0
2006-05-08 18:30:00,111.61,111.676,111.6,111.668,23612399978.0
2006-05-08 18:45:00,111.666,111.672,111.62,111.636,20525199921.0
2006-05-08 19:00:00,111.635,111.67,111.622,111.639,14286900012.0
2006-05-08 19:15:00,111.642,111.666,111.64,111.651,19331499989.0
2006-05-08 19:30:00,111.649,111.689,111.642,111.655,14781800029.0
2006-05-08 19:45:00,111.655,111.668,111.644,111.656,14596100016.0
2006-05-08 20:00:00,111.655,111.699,111.58,111.648,16424000003.0
2006-05-08 20:15:00,111.65,111.676,111.566,111.6,16638300001.0
2006-05-08 20:30:00,111.59,111.6,111.515,111.58,17517900001.0
2006-05-08 20:45:00,111.582,111.713,111.577,111.68,16283200058.0
2006-05-08 21:00:00,111.67,111.748,111.649,111.735,11364900020.0
2006-05-08 21:15:00,111.735,111.753,111.703,111.707,17917100046.0
2006-05-08 21:30:00,111.711,111.722,111.684,111.703,9478000003.0
2006-05-08 21:45:00,111.703,111.703,111.661,111.662,7894200016.0
2006-05-08 22:00:00,111.661,111.676,111.574,111.607,7814300029.0
2006-05-08 22:15:00,111.615,111.638,111.595,111.613,4992499998.0
2006-05-08 22:30:00,111.619,111.62,111.557,111.6,5818499997.0
2006-05-08 22:45:00,111.611,111.621,111.568,111.603,4989499989.0
2006-05-08 23:00:00,111.602,111.705,111.602,111.67,3714599978.0
2006-05-08 23:15:00,111.666,111.729,111.666,111.7,3257300011.0
2006-05-08 23:30:00,111.709,111.764,111.633,111.73,3517200007.0
2006-05-08 23:45:00,111.734,111.753,111.718,111.727,3439599990.0
2006-05-09 00:00:00,111.733,111.755,111.719,111.744,3083699998.0
2006-05-09 00:15:00,111.745,111.75,111.72,111.733,3306699978.0
2006-05-09 00:30:00,111.735,111.742,111.675,111.711,3514100007.0
2006-05-09 00:45:00,111.717,111.723,111.602,111.672,3016300003.0
2006-05-09 01:00:00,111.67,111.71,111.664,111.705,3369600020.0
2006-05-09 01:15:00,111.712,111.743,111.702,111.707,2971499998.0
2006-05-09 01:30:00,111.686,111.686,111.638,111.658,3651600004.0
2006-05-09 01:45:00,111.659,111.698,111.645,111.66,3003599987.0
2006-05-09 02:00:00,111.649,111.649,111.49,111.52,3867100005.0
2006-05-09 02:15:00,111.515,111.549,111.395,111.395,3018099979.0
2006-05-09 02:30:00,111.387,111.387,111.201,111.325,3975899998.0
2006-05-09 02:45:00,111.322,111.371,111.304,111.353,3442299986.0
2006-05-09 03:00:00,111.342,111.464,111.338,111.355,4335500004.0
2006-05-09 03:15:00,111.366,111.451,111.326,111.327,3166499994.0
2006-05-09 03:30:00,111.315,111.451,111.308,111.445,2806099987.0
2006-05-09 03:45:00,111.447,111.619,111.426,111.61,2809600021.0
2006-05-09 04:00:00,111.623,111.666,111.564,111.652,3184299987.0
2006-05-09 04:15:00,111.655,111.788,111.623,111.778,3610800010.0
2006-05-09 04:30:00,111.795,111.853,111.741,111.741,3044099999.0
2006-05-09 04:45:00,111.74,111.843,111.704,111.843,3652699990.0
2006-05-09 05:00:00,111.845,111.849,111.736,111.773,2657000001.0
2006-05-09 05:15:00,111.769,111.807,111.763,111.78,3462699993.0
2006-05-09 05:30:00,111.785,111.801,111.746,111.77,3957700013.0
2006-05-09 05:45:00,111.771,111.785,111.75,111.769,3643300010.0
2006-05-09 06:00:00,111.762,111.772,111.643,111.662,3057399980.0
2006-05-09 06:15:00,111.658,111.673,111.603,111.603,3244899995.0
2006-05-09 06:30:00,111.599,111.623,111.566,111.606,2735600005.0
2006-05-09 06:45:00,111.605,111.618,111.593,111.605,3377500007.0
2006-05-09 07:00:00,111.599,111.639,111.592,111.603,3446400013.0
2006-05-09 07:15:00,111.607,111.622,111.545,111.562,3185700005.0
2006-05-09 07:30:00,111.56,111.668,111.551,111.668,2844799991.0
2006-05-09 07:45:00,111.665,111.675,111.595,111.595,3014000021.0
2006-05-09 08:00:00,111.597,111.664,111.524,111.612,3700500005.0
2006-05-09 08:15:00,111.607,111.745,111.594,111.744,3524000014.0
2006-05-09 08:30:00,111.747,111.814,111.735,111.791,3300500008.0
2006-05-09 08:45:00,111.784,111.826,111.702,111.766,3159000003.0
2006-05-09 09:00:00,111.772,111.917,111.751,111.809,3482000004.0
2006-05-09 09:15:00,111.812,111.837,111.703,111.734,2891399999.0
2006-05-09 09:30:00,111.741,111.852,111.736,111.833,3470899983.0
2006-05-09 09:45:00,111.838,111.885,111.828,111.873,3085899992.0
2006-05-09 10:00:00,111.865,111.873,111.67,111.685,3183000020.0
2006-05-09 10:15:00,111.682,111.726,111.61,111.715,3630000001.0
2006-05-09 10:30:00,111.718,111.736,111.64,111.64,3241400014.0
2006-05-09 10:45:00,111.638,111.66,111.596,111.598,2882599994.0
2006-05-09 11:00:00,111.603,111.679,111.59,111.667,3640000015.0
2006-05-09 11:15:00,111.658,111.669,111.579,111.586,3031999996.0
2006-05-09 11:30:00,111.59,111.612,111.507,111.507,3335400001.0
2006-05-09 11:45:00,111.52,111.647,111.52,111.568,3386100000.0
2006-05-09 12:00:00,111.575,111.722,111.575,111.708,3754199987.0
2006-05-09 12:15:00,111.716,111.719,111.661,111.661,2903999990.0
2006-05-09 12:30:00,111.652,111.671,111.542,111.542,3616100006.0
2006-05-09 12:45:00,111.557,111.582,111.546,111.568,4158500014.0
2006-05-09 13:00:00,111.568,111.57,111.423,111.484,2616799990.0
2006-05-09 13:15:00,111.479,111.482,111.368,111.467,3611100017.0
2006-05-09 13:30:00,111.465,111.5,111.44,111.45,3815000028.0
2006-05-09 13:45:00,111.456,111.514,111.445,111.505,3636100007.0
2006-05-09 14:00:00,111.514,111.548,111.475,111.509,3436299996.0
2006-05-09 14:15:00,111.521,111.553,111.438,111.465,3731299998.0
2006-05-09 14:30:00,111.455,111.484,111.434,111.439,3139099995.0
2006-05-09 14:45:00,111.437,111.48,111.363,111.365,2529799994.0
2006-05-09 15:00:00,111.366,111.394,111.307,111.378,3344599996.0
2006-05-09 15:15:00,111.386,111.413,111.305,111.325,3957399999.0
2006-05-09 15:30:00,111.329,111.388,111.329,111.35,3113400007.0
2006-05-09 15:45:00,111.351,111.367,111.271,111.271,3274899995.0
2006-05-09 16:00:00,111.27,111.284,111.089,111.151,3292899982.0
2006-05-09 16:15:00,111.146,111.155,110.932,110.969,3159900003.0
2006-05-09 16:30:00,110.966,111.148,110.876,111.121,3755899987.0
2006-05-09 16:45:00,111.118,111.213,111.075,111.113,3207000001.0
2006-05-09 17:00:00,111.11,111.155,110.998,111.06,3362400011.0
2006-05-09 17:15:00,111.055,111.17,111.038,111.145,3341399999.0
2006-05-09 17:30:00,111.161,111.249,111.141,111.249,3508599991.0
2006-05-09 17:45:00,111.245,111.325,111.225,111.304,3928699968.0
2006-05-09 18:00:00,111.295,111.31,111.24,111.3,24197999978.0
2006-05-09 18:15:00,111.31,111.34,111.256,111.27,27468300078.0
2006-05-09 18:30:00,111.251,111.287,111.213,111.26,23461900005.0
2006-05-09 18:45:00,111.255,111.255,111.198,111.225,20842399984.0
2006-05-09 19:00:00,111.217,111.222,111.19,111.199,15493700010.0
2006-05-09 19:15:00,111.202,111.228,111.075,111.103,18792499954.0
2006-05-09 19:30:00,111.104,111.204,111.104,111.178,14727200004.0
2006-05-09 19:45:00,111.176,111.187,111.143,111.185,12751900008.0
2006-05-09 20:00:00,111.181,111.181,111.091,111.106,14869400002.0
2006-05-09 20:15:00,111.107,111.18,111.104,111.16,13574500071.0
2006-05-09 20:30:00,111.15,111.173,111.133,111.17,13578800054.0
2006-05-09 20:45:00,111.169,111.169,111.11,111.13,18546100001.0
2006-05-09 21:00:00,111.12,111.12,111.102,111.11,13876600032.0
2006-05-09 21:15:00,111.11,111.144,111.097,111.097,19259100004.0
2006-05-09 21:30:00,111.101,111.147,111.098,111.145,8907000026.0
2006-05-09 21:45:00,111.145,111.148,111.093,111.096,7403300011.0
2006-05-09 22:00:00,111.088,111.093,111.018,111.037,7201600005.0
2006-05-09 22:15:00,111.04,111.133,111.039,111.094,5286899999.0
2006-05-09 22:30:00,111.1,111.102,111.034,111.042,5369200012.0
2006-05-09 22:45:00,111.047,111.054,111.004,111.015,4608200014.0
2006-05-09 23:00:00,111.008,111.059,110.988,111.011,3700700019.0
2006-05-09 23:15:00,111.015,111.055,110.992,111.04,3586599992.0
2006-05-09 23:30:00,111.049,111.062,111.013,111.025,3062000016.0
2006-05-09 23:45:00,111.032,111.041,111.013,111.029,3258999997.0
2006-05-10 00:00:00,111.035,111.05,111.014,111.05,3203300003.0
2006-05-10 00:15:00,111.061,111.123,111.055,111.086,3258100006.0
2006-05-10 00:30:00,111.082,111.084,111.017,111.026,3864399996.0
2006-05-10 00:45:00,111.035,111.035,110.953,110.981,2833700037.0
2006-05-10 01:00:00,110.98,111.021,110.929,110.947,3403600013.0
2006-05-10 01:15:00,110.948,111.04,110.948,111.007,3008400015.0
2006-05-10 01:30:00,111.006,111.08,110.946,110.977,3125100005.0
2006-05-10 01:45:00,110.976,111.043,110.97,111.0,2987600012.0
2006-05-10 02:00:00,111.016,111.115,111.016,111.103,3469299994.0
2006-05-10 02:15:00,111.105,111.148,111.105,111.137,2897000009.0
2006-05-10 02:30:00,111.147,111.163,111.122,111.129,3397900006.0
2006-05-10 02:45:00,111.12,111.187,111.118,111.17,3748400011.0
2006-05-10 03:00:00,111.17,111.244,111.139,111.193,3375199990.0
2006-05-10 03:15:00,111.2,111.2,111.062,111.067,2881399998.0
2006-05-10 03:30:00,111.053,111.112,111.038,111.053,3026900014.0
2006-05-10 03:45:00,111.058,111.088,111.042,111.057,3130199996.0
2006-05-10 04:00:00,111.05,111.085,111.046,111.063,3407300015.0
2006-05-10 04:15:00,111.065,111.15,111.053,111.129,3184499994.0
2006-05-10 04:30:00,111.123,111.158,111.123,111.15,3036600000.0
2006-05-10 04:45:00,111.157,111.21,111.137,111.171,2975600013.0
2006-05-10 05:00:00,111.173,111.199,111.16,111.187,2464799994.0
2006-05-10 05:15:00,111.178,111.185,111.098,111.1,3387699994.0
2006-05-10 05:30:00,111.105,111.14,111.075,111.075,3867600006.0
2006-05-10 05:45:00,111.07,111.08,110.874,110.888,3569799996.0
2006-05-10 06:00:00,110.885,111.023,110.885,110.988,3826999963.0
2006-05-10 06:15:00,110.99,111.139,110.981,111.04,3332300001.0
2006-05-10 06:30:00,111.043,111.067,111.009,111.035,3211500003.0
2006-05-10 06:45:00,111.033,111.049,111.02,111.047,2940000010.0
2006-05-10 07:00:00,111.035,111.075,110.986,110.99,3491300014.0
2006-05-10 07:15:00,110.993,111.015,110.941,111.009,3039699988.0
2006-05-10 07:30:00,111.0,111.003,110.96,110.978,3534000008.0
2006-05-10 07:45:00,110.978,110.993,110.896,110.905,3344200007.0
2006-05-10 08:00:00,110.9,110.944,110.852,110.886,3579399991.0
2006-05-10 08:15:00,110.895,110.922,110.863,110.898,3191400017.0
2006-05-10 08:30:00,110.889,110.971,110.868,110.893,2578299997.0
2006-05-10 08:45:00,110.884,110.885,110.647,110.761,3290599999.0
2006-05-10 09:00:00,110.761,110.816,110.728,110.767,3393000009.0
2006-05-10 09:15:00,110.761,110.761,110.633,110.64,3096400015.0
2006-05-10 09:30:00,110.644,110.741,110.643,110.701,3527900001.0
2006-05-10 09:45:00,110.71,110.79,110.684,110.698,3408200002.0
2006-05-10 10:00:00,110.702,110.718,110.668,110.713,3124800007.0
2006-05-10 10:15:00,110.717,110.914,110.71,110.888,3769300004.0
2006-05-10 10:30:00,110.89,110.89,110.749,110.78,3343700005.0
2006-05-10 10:45:00,110.775,110.775,110.583,110.587,3589600001.0
2006-05-10 11:00:00,110.583,110.583,110.506,110.575,3515499997.0
2006-05-10 11:15:00,110.566,110.602,110.456,110.478,3869599998.0
2006-05-10 11:30:00,110.485,110.533,110.413,110.506,2396200002.0
2006-05-10 11:45:00,110.518,110.521,110.442,110.476,3675000003.0
2006-05-10 12:00:00,110.484,110.495,110.31,110.349,3381400025.0
2006-05-10 12:15:00,110.353,110.382,110.309,110.313,3957900002.0
2006-05-10 12:30:00,110.313,110.426,110.306,110.411,2787200005.0
2006-05-10 12:45:00,110.425,110.458,110.375,110.38,3833099994.0
2006-05-10 13:00:00,110.379,110.442,110.343,110.427,2930800017.0
2006-05-10 13:15:00,110.428,110.459,110.385,110.418,3458700010.0
2006-05-10 13:30:00,110.416,110.439,110.38,110.425,3649400025.0
2006-05-10 13:45:00,110.427,110.456,110.396,110.425,4057800007.0
2006-05-10 14:00:00,110.431,110.563,110.431,110.537,2996200018.0
2006-05-10 14:15:00,110.539,110.687,110.536,110.593,3556800010.0
2006-05-10 14:30:00,110.595,110.598,110.455,110.502,3240600019.0
2006-05-10 14:45:00,110.502,110.526,110.447,110.52,3151700010.0
2006-05-10 15:00:00,110.52,110.613,110.443,110.598,2913199980.0
2006-05-10 15:15:00,110.581,110.681,110.54,110.612,3292100008.0
2006-05-10 15:30:00,110.634,110.673,110.526,110.538,3873499998.0
2006-05-10 15:45:00,110.536,110.61,110.527,110.553,3555299987.0
2006-05-10 16:00:00,110.554,110.559,110.512,110.552,3957999996.0
2006-05-10 16:15:00,110.549,110.568,110.449,110.477,3497500016.0
2006-05-10 16:30:00,110.48,110.599,110.444,110.584,3757399997.0
2006-05-10 16:45:00,110.587,110.589,110.453,110.56,3433500001.0
2006-05-10 17:00:00,110.563,110.657,110.537,110.6,3497799998.0
2006-05-10 17:15:00,110.594,110.668,110.575,110.604,3873400008.0
2006-05-10 17:30:00,110.605,110.696,110.465,110.496,3343399991.0
2006-05-10 17:45:00,110.479,110.548,110.471,110.532,4480900024.0
2006-05-10 18:00:00,110.527,110.58,110.5,110.55,24065699981.0
2006-05-10 18:15:00,110.54,110.59,110.51,110.56,26411199992.0
2006-05-10 18:30:00,110.554,110.61,110.54,110.549,25522999973.0
2006-05-10 18:45:00,110.538,110.547,110.456,110.456,20814299996.0
2006-05-10 19:00:00,110.449,110.464,110.324,110.404,13144200033.0
2006-05-10 19:15:00,110.41,110.426,110.326,110.377,18532699995.0
2006-05-10 19:30:00,110.374,110.442,110.336,110.432,15151300068.0
2006-05-10 19:45:00,110.428,110.428,110.358,110.395,13261700042.0
2006-05-10 20:00:00,110.397,110.469,110.252,110.26,14344500037.0
2006-05-10 20:15:00,110.258,110.614,110.245,110.55,14239399998.0
2006-05-10 20:30:00,110.56,110.57,110.145,110.21,14079700032.0
2006-05-10 20:45:00,110.217,110.265,110.089,110.26,19381899981.0
2006-05-10 21:00:00,110.25,110.333,110.188,110.22,12873100037.0
2006-05-10 21:15:00,110.223,110.278,110.179,110.179,18526400020.0
2006-05-10 21:30:00,110.177,110.209,110.133,110.209,9817199991.0
2006-05-10 21:45:00,110.21,110.231,110.086,110.09,6942899999.0
2006-05-10 22:00:00,110.099,110.587,110.094,110.408,6621199988.0
2006-05-10 22:15:00,110.416,110.416,110.268,110.292,5246299999.0
2006-05-10 22:30:00,110.3,110.363,110.296,110.338,5720399975.0
2006-05-10 22:45:00,110.349,110.514,110.34,110.466,5796700006.0
2006-05-10 23:00:00,110.46,110.533,110.438,110.524,4021100007.0
2006-05-10 23:15:00,110.523,110.542,110.447,110.45,3856499989.0
2006-05-10 23:30:00,110.447,110.473,110.388,110.46,2517200009.0
2006-05-10 23:45:00,110.469,110.599,110.46,110.578,3445999983.0
2006-05-11 00:00:00,110.582,110.612,110.567,110.585,2723900018.0
2006-05-11 00:15:00,110.59,110.665,110.583,110.648,3396799992.0
2006-05-11 00:30:00,110.647,110.731,110.64,110.723,3701599997.0
2006-05-11 00:45:00,110.74,110.858,110.723,110.856,3471899994.0
2006-05-11 01:00:00,110.858,110.877,110.81,110.838,3807700025.0
2006-05-11 01:15:00,110.843,110.86,110.78,110.847,3239499995.0
2006-05-11 01:30:00,110.843,111.061,110.843,111.051,3237799997.0
2006-05-11 01:45:00,111.053,111.187,111.042,111.05,3877199989.0
2006-05-11 02:00:00,111.045,111.081,110.958,111.077,4317099989.0
2006-05-11 02:15:00,111.088,111.157,111.072,111.081,3121100004.0
2006-05-11 02:30:00,111.081,111.115,111.044,111.089,3798599987.0
2006-05-11 02:45:00,111.071,111.127,111.003,111.072,3537100012.0
2006-05-11 03:00:00,111.063,111.239,111.062,111.225,3943000016.0
2006-05-11 03:15:00,111.217,111.408,111.198,111.281,3215900008.0
2006-05-11 03:30:00,111.274,111.439,111.263,111.274,3063700002.0
2006-05-11 03:45:00,111.273,111.273,111.208,111.245,3454000013.0
2006-05-11 04:00:00,111.241,111.245,111.102,111.119,3150499987.0
2006-05-11 04:15:00,111.118,111.188,111.113,111.147,3231500011.0
2006-05-11 04:30:00,111.137,111.144,111.053,111.06,3081800011.0
2006-05-11 04:45:00,111.068,111.114,111.065,111.105,2566500004.0
2006-05-11 05:00:00,111.105,111.12,111.041,111.055,3129599989.0
2006-05-11 05:15:00,111.049,111.203,111.039,111.203,3094600013.0
2006-05-11 05:30:00,111.215,111.267,111.167,111.243,3494500017.0
2006-05-11 05:45:00,111.259,111.272,111.082,111.082,2939000006.0
2006-05-11 06:00:00,111.063,111.148,111.043,111.124,2794900006.0
2006-05-11 06:15:00,111.119,111.12,111.053,111.095,2956300019.0
2006-05-11 06:30:00,111.092,111.133,111.071,111.107,3460400003.0
2006-05-11 06:45:00,111.103,111.207,111.091,111.206,2941799997.0
2006-05-11 07:00:00,111.205,111.27,111.203,111.208,3216600003.0
2006-05-11 07:15:00,111.203,111.236,111.11,111.117,3208700008.0
2006-05-11 07:30:00,111.112,111.173,111.112,111.138,3102799986.0
2006-05-11 07:45:00,111.14,111.32,111.135,111.204,3605000005.0
2006-05-11 08:00:00,111.185,111.213,111.177,111.199,3518000007.0
2006-05-11 08:15:00,111.21,111.246,111.172,111.198,3260100015.0
2006-05-11 08:30:00,111.189,111.212,111.067,111.067,3849900012.0
2006-05-11 08:45:00,111.062,111.204,111.062,111.156,3824900010.0
2006-05-11 09:00:00,111.156,111.167,110.85,111.079,3562600009.0
2006-05-11 09:15:00,111.079,111.403,111.073,111.403,3416000005.0
2006-05-11 09:30:00,111.407,111.437,111.213,111.295,3473699990.0
2006-05-11 09:45:00,111.294,111.469,111.287,111.445,3759999997.0
2006-05-11 10:00:00,111.45,111.5,111.325,111.357,3930899994.0
2006-05-11 10:15:00,111.357,111.366,111.256,111.259,4040300002.0
2006-05-11 10:30:00,111.258,111.335,111.205,111.295,3518399993.0
2006-05-11 10:45:00,111.311,111.344,111.302,111.322,3129299995.0
2006-05-11 11:00:00,111.323,111.329,111.22,111.3,3805999995.0
2006-05-11 11:15:00,111.3,111.313,111.231,111.282,3087899989.0
2006-05-11 11:30:00,111.295,111.311,111.182,111.216,3280499983.0
2006-05-11 11:45:00,111.222,111.291,111.205,111.263,3795200018.0
2006-05-11 12:00:00,111.26,111.295,111.245,111.267,3394300004.0
2006-05-11 12:15:00,111.277,111.282,111.21,111.261,3107700003.0
2006-05-11 12:30:00,111.268,111.294,111.128,111.131,2851000006.0
2006-05-11 12:45:00,111.146,111.158,111.086,111.125,3481399983.0
2006-05-11 13:00:00,111.13,111.25,111.13,111.178,3004800002.0
2006-05-11 13:15:00,111.175,111.298,111.16,111.241,3228799990.0
2006-05-11 13:30:00,111.244,111.358,111.225,111.335,3499400019.0
2006-05-11 13:45:00,111.323,111.332,111.207,111.207,3529799986.0
2006-05-11 14:00:00,111.204,111.212,111.149,111.19,3767399989.0
2006-05-11 14:15:00,111.199,111.216,110.966,111.036,3661099979.0
2006-05-11 14:30:00,110.978,110.978,110.655,110.783,3327200007.0
2006-05-11 14:45:00,110.793,111.012,110.775,111.003,3498100003.0
2006-05-11 15:00:00,110.997,111.083,110.966,110.973,3339999983.0
2006-05-11 15:15:00,110.97,111.066,110.97,111.036,3173099991.0
2006-05-11 15:30:00,111.039,111.195,111.032,111.115,3650500013.0
2006-05-11 15:45:00,111.113,111.147,110.908,110.989,3223399982.0
2006-05-11 16:00:00,110.996,111.1,110.861,110.904,3310699987.0
2006-05-11 16:15:00,110.902,110.965,110.837,110.842,3340599994.0
2006-05-11 16:30:00,110.842,110.842,110.56,110.602,3926400005.0
2006-05-11 16:45:00,110.608,110.716,110.49,110.675,4190899998.0
2006-05-11 17:00:00,110.668,110.678,110.554,110.57,3752600000.0
2006-05-11 17:15:00,110.575,110.575,110.473,110.485,3456399980.0
2006-05-11 17:30:00,110.488,110.49,110.21,110.21,3368000001.0
2006-05-11 17:45:00,110.213,110.363,110.157,110.252,3719799994.0
2006-05-11 18:00:00,110.243,110.29,110.095,110.14,26847700112.0
2006-05-11 18:15:00,110.13,110.3,110.12,110.23,28722299852.0
2006-05-11 18:30:00,110.237,110.27,110.213,110.24,20488300015.0
2006-05-11 18:45:00,110.238,110.298,110.215,110.245,22076700032.0
2006-05-11 19:00:00,110.25,110.307,110.218,110.292,13999099962.0
2006-05-11 19:15:00,110.301,110.38,110.279,110.311,19604799984.0
2006-05-11 19:30:00,110.316,110.485,110.316,110.375,14706400007.0
2006-05-11 19:45:00,110.375,110.426,110.355,110.426,14247699998.0
2006-05-11 20:00:00,110.454,110.576,110.454,110.478,15052600021.0
2006-05-11 20:15:00,110.482,110.505,110.443,110.45,14943799992.0
2006-05-11 20:30:00,110.48,110.49,110.422,110.43,13210000046.0
2006-05-11 20:45:00,110.426,110.461,110.378,110.449,17102299950.0
2006-05-11 21:00:00,110.45,110.587,110.447,110.578,13787399953.0
2006-05-11 21:15:00,110.581,110.601,110.471,110.492,18435800066.0
2006-05-11 21:30:00,110.495,110.533,110.471,110.512,9273199973.0
2006-05-11 21:45:00,110.517,110.573,110.499,110.51,7186099977.0
2006-05-11 22:00:00,110.509,110.526,110.494,110.503,6950399983.0
2006-05-11 22:15:00,110.51,110.591,110.507,110.563,4906199992.0
2006-05-11 22:30:00,110.567,110.652,110.56,110.649,5584700004.0
2006-05-11 22:45:00,110.658,110.717,110.648,110.69,5233600002.0
2006-05-11 23:00:00,110.684,110.732,110.64,110.656,3721299993.0
2006-05-11 23:15:00,110.66,110.698,110.629,110.658,3698800017.0
2006-05-11 23:30:00,110.658,110.702,110.655,110.67,3285199993.0
2006-05-11 23:45:00,110.675,110.71,110.618,110.694,3308799997.0
2006-05-12 00:00:00,110.702,110.711,110.627,110.634,2742800010.0
2006-05-12 00:15:00,110.638,110.652,110.585,110.587,3151600003.0
2006-05-12 00:30:00,110.586,110.595,110.476,110.485,3714699987.0
2006-05-12 00:45:00,110.483,110.488,110.458,110.461,2965300011.0
2006-05-12 01:00:00,110.468,110.469,110.32,110.347,3413899997.0
2006-05-12 01:15:00,110.355,110.359,110.305,110.314,2733900019.0
2006-05-12 01:30:00,110.296,110.296,110.181,110.193,3087500004.0
2006-05-12 01:45:00,110.197,110.232,110.181,110.222,3819600003.0
2006-05-12 02:00:00,110.225,110.225,109.931,110.008,3910899994.0
2006-05-12 02:15:00,110.013,110.165,109.998,110.159,3113299981.0
2006-05-12 02:30:00,110.162,110.211,110.106,110.211,3778800011.0
2006-05-12 02:45:00,110.214,110.349,110.157,110.332,3716399996.0
2006-05-12 03:00:00,110.321,110.341,110.204,110.212,3678700002.0
2006-05-12 03:15:00,110.216,110.316,110.108,110.168,3531699991.0
2006-05-12 03:30:00,110.155,110.218,110.128,110.193,3896799997.0
2006-05-12 03:45:00,110.181,110.223,110.14,110.197,3025000010.0
2006-05-12 04:00:00,110.21,110.253,110.191,110.253,3406999994.0
2006-05-12 04:15:00,110.256,110.3,110.237,110.29,3201000005.0
2006-05-12 04:30:00,110.28,110.301,110.23,110.262,3038699993.0
2006-05-12 04:45:00,110.268,110.283,110.255,110.273,3500799995.0
2006-05-12 05:00:00,110.275,110.275,110.233,110.243,3380399993.0
2006-05-12 05:15:00,110.23,110.244,110.202,110.211,3208699997.0
2006-05-12 05:30:00,110.211,110.253,110.186,110.242,3677000017.0
2006-05-12 05:45:00,110.248,110.274,110.214,110.223,3537699997.0
2006-05-12 06:00:00,110.215,110.251,110.185,110.218,3478100003.0
2006-05-12 06:15:00,110.218,110.223,110.173,110.182,3085200008.0
2006-05-12 06:30:00,110.177,110.183,110.138,110.143,3145300020.0
2006-05-12 06:45:00,110.137,110.152,110.092,110.127,3320599982.0
2006-05-12 07:00:00,110.122,110.146,110.115,110.12,3638699996.0
2006-05-12 07:15:00,110.133,110.21,110.117,110.119,3388199981.0
2006-05-12 07:30:00,110.113,110.142,110.084,110.091,3741800011.0
2006-05-12 07:45:00,110.092,110.1,110.02,110.065,3112700002.0
2006-05-12 08:00:00,110.054,110.132,110.045,110.099,3513999997.0
2006-05-12 08:15:00,110.093,110.099,109.942,109.984,3186399999.0
2006-05-12 08:30:00,109.978,110.131,109.978,110.11,3327699994.0
2006-05-12 08:45:00,110.112,110.16,109.987,110.033,3522900004.0
2006-05-12 09:00:00,110.038,110.065,109.958,109.97,3691800003.0
2006-05-12 09:15:00,109.965,109.972,109.706,109.778,3085000003.0
2006-05-12 09:30:00,109.767,109.834,109.634,109.799,3221399998.0
2006-05-12 09:45:00,109.807,109.823,109.723,109.787,3404300008.0
2006-05-12 10:00:00,109.787,109.793,109.729,109.741,3280600013.0
2006-05-12 10:15:00,109.742,109.777,109.695,109.725,3434400013.0
2006-05-12 10:30:00,109.733,109.752,109.664,109.675,3349500018.0
2006-05-12 10:45:00,109.673,109.749,109.609,109.611,3535500023.0
2006-05-12 11:00:00,109.615,109.63,109.501,109.532,3831900012.0
2006-05-12 11:15:00,109.523,109.568,109.453,109.453,3350599980.0
2006-05-12 11:30:00,109.442,109.461,109.298,109.362,3085400011.0
2006-05-12 11:45:00,109.368,109.547,109.338,109.547,3574699991.0
2006-05-12 12:00:00,109.566,109.593,109.446,109.521,4183700013.0
2006-05-12 12:15:00,109.528,109.529,109.49,109.513,3375500000.0
2006-05-12 12:30:00,109.518,109.555,109.389,109.4,3226200006.0
2006-05-12 12:45:00,109.422,109.525,109.42,109.49,3626899993.0
2006-05-12 13:00:00,109.488,109.521,109.47,109.51,2832399988.0
2006-05-12 13:15:00,109.51,109.53,109.484,109.528,2902900004.0
2006-05-12 13:30:00,109.529,109.534,109.501,109.503,3519900014.0
2006-05-12 13:45:00,109.5,109.649,109.499,109.642,3549600012.0
2006-05-12 14:00:00,109.644,109.666,109.559,109.58,3395800003.0
2006-05-12 14:15:00,109.588,109.723,109.521,109.614,3497699999.0
2006-05-12 14:30:00,109.21,110.046,109.21,109.778,3608199994.0
2006-05-12 14:45:00,109.765,109.769,109.452,109.553,3512900008.0
2006-05-12 15:00:00,109.55,109.913,109.547,109.871,3222300012.0
2006-05-12 15:15:00,109.895,109.942,109.743,109.842,4046000003.0
2006-05-12 15:30:00,109.852,109.896,109.743,109.789,3586099994.0
2006-05-12 15:45:00,109.781,109.949,109.646,109.949,3988999999.0
2006-05-12 16:00:00,109.962,109.986,109.805,109.961,3441099987.0
2006-05-12 16:15:00,109.96,110.275,109.96,110.275,3106000005.0
2006-05-12 16:30:00,110.301,110.585,110.268,110.34,3843200011.0
2006-05-12 16:45:00,110.35,110.498,110.325,110.44,3590799999.0
2006-05-12 17:00:00,110.446,110.483,110.178,110.178,3161499996.0
2006-05-12 17:15:00,110.178,110.462,110.141,110.44,3364900005.0
2006-05-12 17:30:00,110.452,110.495,110.409,110.415,3625099990.0
2006-05-12 17:45:00,110.413,110.488,110.375,110.462,3637600002.0
2006-05-12 18:00:00,110.47,110.57,110.47,110.49,28323699921.0
2006-05-12 18:15:00,110.5,110.54,110.45,110.48,26668100154.0
2006-05-12 18:30:00,110.458,110.5,110.402,110.428,23160600038.0
2006-05-12 18:45:00,110.428,110.472,110.29,110.321,20159799997.0
2006-05-12 19:00:00,110.327,110.359,110.193,110.206,15533700022.0
2006-05-12 19:15:00,110.212,110.26,110.196,110.204,18831900030.0
2006-05-12 19:30:00,110.204,110.277,110.197,110.275,13387199998.0
2006-05-12 19:45:00,110.271,110.303,110.177,110.177,14157500028.0
2006-05-12 20:00:00,110.175,110.199,110.147,110.18,15190099990.0
2006-05-12 20:15:00,110.176,110.176,110.101,110.13,15196300008.0
2006-05-12 20:30:00,110.14,110.153,110.093,110.115,13372500048.0
2006-05-12 20:45:00,110.118,110.153,110.108,110.112,20186300026.0
2006-05-12 21:00:00,110.12,110.143,110.099,110.128,13063100001.0
2006-05-12 21:15:00,110.125,110.154,110.118,110.137,17809599987.0
2006-05-12 21:30:00,110.138,110.142,110.015,110.043,9424799976.0
2006-05-12 21:45:00,110.042,110.047,109.986,110.01,7502300014.0
2006-05-12 22:00:00,110.01,110.113,110.009,110.075,6925700011.0
2006-05-12 22:15:00,110.079,110.083,110.017,110.054,4300399993.0
2006-05-12 22:30:00,110.06,110.076,110.017,110.035,6007400015.0
2006-05-12 22:45:00,110.044,110.044,109.953,109.965,5758900016.0
2006-05-14 23:00:00,109.965,109.988,109.965,109.98,2839400002.0
2006-05-14 23:15:00,109.978,109.987,109.975,109.98,3253300004.0
2006-05-14 23:30:00,109.983,109.987,109.464,109.494,3182099997.0
2006-05-14 23:45:00,109.503,109.634,109.498,109.615,3239500000.0
2006-05-15 00:00:00,109.626,109.64,109.57,109.603,2810299993.0
2006-05-15 00:15:00,109.613,109.613,109.536,109.553,3397600005.0
2006-05-15 00:30:00,109.557,109.559,109.504,109.512,4161199985.0
2006-05-15 00:45:00,109.518,109.533,109.438,109.472,3033200016.0
2006-05-15 01:00:00,109.473,109.591,109.458,109.565,3433400004.0
2006-05-15 01:15:00,109.569,109.639,109.558,109.603,3132599998.0
2006-05-15 01:30:00,109.593,109.651,109.593,109.635,3057899998.0
2006-05-15 01:45:00,109.634,109.668,109.623,109.647,3437400009.0
2006-05-15 02:00:00,109.652,109.78,109.651,109.681,3462599982.0
2006-05-15 02:15:00,109.684,109.819,109.684,109.774,3094599998.0
2006-05-15 02:30:00,109.773,109.869,109.75,109.864,3289299980.0
2006-05-15 02:45:00,109.853,109.882,109.835,109.869,3241999981.0
2006-05-15 03:00:00,109.864,109.864,109.703,109.723,3315400017.0
2006-05-15 03:15:00,109.737,109.75,109.329,109.355,3405200006.0
2006-05-15 03:30:00,109.342,109.668,109.342,109.649,3044199987.0
2006-05-15 03:45:00,109.644,109.669,109.586,109.586,2959699996.0
2006-05-15 04:00:00,109.58,109.58,109.447,109.493,3249499994.0
2006-05-15 04:15:00,109.496,109.551,109.473,109.537,3679000002.0
2006-05-15 04:30:00,109.525,109.592,109.48,109.591,3410699976.0
2006-05-15 04:45:00,109.595,109.622,109.549,109.585,2933399995.0
2006-05-15 05:00:00,109.587,109.603,109.563,109.603,2966399994.0
2006-05-15 05:15:00,109.598,109.621,109.585,109.601,3382599995.0
2006-05-15 05:30:00,109.607,109.628,109.602,109.62,3984999989.0
2006-05-15 05:45:00,109.625,109.661,109.615,109.653,2796199996.0
2006-05-15 06:00:00,109.648,109.655,109.629,109.65,2721999996.0
2006-05-15 06:15:00,109.65,109.674,109.564,109.57,3338700020.0
2006-05-15 06:30:00,109.567,109.573,109.505,109.505,3284100029.0
2006-05-15 06:45:00,109.492,109.527,109.453,109.51,2903300000.0
2006-05-15 07:00:00,109.522,109.615,109.501,109.61,3310799989.0
2006-05-15 07:15:00,109.613,109.613,109.547,109.595,3299200022.0
2006-05-15 07:30:00,109.59,109.602,109.503,109.564,3257500009.0
2006-05-15 07:45:00,109.558,109.58,109.528,109.568,3134699996.0
2006-05-15 08:00:00,109.581,109.66,109.581,109.648,2923500019.0
2006-05-15 08:15:00,109.65,109.815,109.643,109.791,2919200014.0
2006-05-15 08:30:00,109.793,109.85,109.725,109.725,3705499971.0
2006-05-15 08:45:00,109.72,109.732,109.621,109.645,3510700016.0
2006-05-15 09:00:00,109.64,109.817,109.599,109.748,3435900029.0
2006-05-15 09:15:00,109.748,109.756,109.674,109.68,3502400003.0
2006-05-15 09:30:00,109.68,109.688,109.595,109.619,3541300006.0
2006-05-15 09:45:00,109.625,109.809,109.613,109.809,3447500003.0
2006-05-15 10:00:00,109.819,110.264,109.816,110.219,3781299989.0
2006-05-15 10:15:00,110.229,110.502,110.229,110.374,3910799990.0
2006-05-15 10:30:00,110.389,110.448,110.16,110.16,3076900002.0
2006-05-15 10:45:00,110.155,110.4,110.146,110.346,3164099986.0
2006-05-15 11:00:00,110.342,110.343,110.114,110.197,3563599995.0
2006-05-15 11:15:00,110.191,110.285,110.131,110.155,2935600007.0
2006-05-15 11:30:00,110.151,110.168,109.975,110.043,3086000007.0
2006-05-15 11:45:00,110.051,110.081,109.836,109.942,3519200018.0
2006-05-15 12:00:00,109.942,110.041,109.94,109.978,3967300000.0
2006-05-15 12:15:00,109.98,110.062,109.948,110.04,3754100007.0
2006-05-15 12:30:00,110.04,110.32,110.029,110.264,3316800015.0
2006-05-15 12:45:00,110.278,110.378,110.259,110.341,3885700003.0
2006-05-15 13:00:00,110.33,110.394,110.284,110.332,2976799990.0
2006-05-15 13:15:00,110.322,110.356,110.218,110.303,3164900006.0
2006-05-15 13:30:00,110.293,110.293,110.232,110.232,3210599975.0
2006-05-15 13:45:00,110.232,110.246,110.135,110.138,3878400001.0
2006-05-15 14:00:00,110.139,110.226,110.108,110.165,3148900017.0
2006-05-15 14:15:00,110.167,110.167,109.989,110.032,3717300002.0
2006-05-15 14:30:00,110.034,110.057,109.9,110.054,3891399996.0
2006-05-15 14:45:00,110.047,110.047,109.97,109.989,2834800007.0
2006-05-15 15:00:00,109.967,110.324,109.905,110.259,3522199987.0
2006-05-15 15:15:00,110.252,110.43,110.24,110.358,3027299999.0
2006-05-15 15:30:00,110.352,110.393,110.151,110.152,2849199997.0
2006-05-15 15:45:00,110.161,110.24,110.086,110.24,3621399973.0
2006-05-15 16:00:00,110.26,110.357,110.244,110.264,3725599993.0
2006-05-15 16:15:00,110.276,110.302,110.198,110.198,3274200006.0
2006-05-15 16:30:00,110.197,110.23,110.113,110.18,3429300002.0
2006-05-15 16:45:00,110.175,110.262,110.032,110.257,3241799984.0
2006-05-15 17:00:00,110.248,110.268,110.056,110.1,3323799996.0
2006-05-15 17:15:00,110.097,110.147,110.025,110.06,3071999995.0
2006-05-15 17:30:00,110.062,110.19,110.055,110.17,3584100006.0
2006-05-15 17:45:00,110.166,110.246,110.153,110.2,3667100008.0
2006-05-15 18:00:00,110.186,110.34,110.162,110.27,27617400044.0
2006-05-15 18:15:00,110.28,110.36,110.245,110.27,25951700007.0
2006-05-15 18:30:00,110.26,110.29,110.21,110.262,21629600096.0
2006-05-15 18:45:00,110.258,110.481,110.207,110.431,20891800046.0
2006-05-15 19:00:00,110.413,110.413,110.245,110.342,14695700010.0
2006-05-15 19:15:00,110.344,110.367,110.282,110.298,20273700041.0
2006-05-15 19:30:00,110.292,110.309,110.105,110.143,14399200042.0
2006-05-15 19:45:00,110.148,110.282,110.147,110.237,13415100042.0
2006-05-15 20:00:00,110.231,110.247,110.162,110.202,15580400048.0
2006-05-15 20:15:00,110.204,110.213,110.168,110.18,14131999991.0
2006-05-15 20:30:00,110.19,110.21,110.145,110.173,13960299977.0
2006-05-15 20:45:00,110.174,110.22,110.169,110.22,19356199986.0
2006-05-15 21:00:00,110.207,110.225,110.182,110.193,13115500029.0
2006-05-15 21:15:00,110.187,110.201,110.147,110.177,18099200023.0
2006-05-15 21:30:00,110.179,110.273,110.174,110.268,8790599991.0
2006-05-15 21:45:00,110.273,110.359,110.269,110.34,7529899974.0
2006-05-15 22:00:00,110.343,110.452,110.305,110.441,7133500024.0
2006-05-15 22:15:00,110.451,110.531,110.432,110.513,5133899994.0
2006-05-15 22:30:00,110.523,110.563,110.511,110.522,5706700014.0
2006-05-15 22:45:00,110.522,110.522,110.408,110.475,4879000004.0
2006-05-15 23:00:00,110.465,110.585,110.457,110.521,4222100008.0
2006-05-15 23:15:00,110.506,110.532,110.338,110.389,3748099998.0
2006-05-15 23:30:00,110.394,110.406,110.326,110.395,3426199994.0
2006-05-15 23:45:00,110.397,110.46,110.368,110.426,3307900015.0
2006-05-16 00:00:00,110.45,110.69,110.45,110.623,3016500006.0
2006-05-16 00:15:00,110.626,110.631,110.565,110.57,3711299980.0
2006-05-16 00:30:00,110.571,110.621,110.561,110.612,3424800035.0
2006-05-16 00:45:00,110.62,110.717,110.613,110.696,3169600013.0
2006-05-16 01:00:00,110.691,110.703,110.518,110.518,3283300009.0
2006-05-16 01:15:00,110.521,110.611,110.499,110.567,2945099998.0
2006-05-16 01:30:00,110.552,110.84,110.552,110.804,2891900006.0
2006-05-16 01:45:00,110.79,110.79,110.691,110.73,3642400003.0
2006-05-16 02:00:00,110.736,110.742,110.566,110.581,3363400031.0
2006-05-16 02:15:00,110.592,110.63,110.345,110.345,3826600013.0
2006-05-16 02:30:00,110.359,110.415,110.336,110.402,3556799993.0
2006-05-16 02:45:00,110.403,110.449,110.388,110.438,3788199988.0
2006-05-16 03:00:00,110.428,110.599,110.4,110.528,2935099997.0
2006-05-16 03:15:00,110.523,110.614,110.454,110.458,3758700007.0
2006-05-16 03:30:00,110.447,110.469,110.315,110.32,3994299991.0
2006-05-16 03:45:00,110.302,110.302,110.184,110.244,3167500014.0
2006-05-16 04:00:00,110.253,110.302,110.225,110.294,3414300022.0
2006-05-16 04:15:00,110.297,110.333,110.272,110.285,3661899989.0
2006-05-16 04:30:00,110.275,110.293,110.187,110.23,3137699986.0
2006-05-16 04:45:00,110.226,110.287,110.217,110.275,3080600003.0
2006-05-16 05:00:00,110.275,110.275,110.202,110.211,3019000017.0
2006-05-16 05:15:00,110.209,110.22,110.099,110.14,3200600003.0
2006-05-16 05:30:00,110.133,110.141,110.042,110.048,3885900013.0
2006-05-16 05:45:00,110.058,110.079,109.948,109.954,3315999996.0
2006-05-16 06:00:00,109.968,110.118,109.968,110.074,3284799986.0
2006-05-16 06:15:00,110.067,110.071,110.005,110.008,2813300011.0
2006-05-16 06:30:00,110.012,110.095,110.012,110.074,3608000004.0
2006-05-16 06:45:00,110.066,110.155,110.065,110.103,3375600012.0
2006-05-16 07:00:00,110.093,110.099,109.975,110.02,3255999979.0
2006-05-16 07:15:00,110.023,110.025,109.944,109.963,3435000018.0
2006-05-16 07:30:00,109.959,110.001,109.917,109.924,3252499988.0
2006-05-16 07:45:00,109.929,110.051,109.929,109.967,3390699989.0
2006-05-16 08:00:00,109.977,110.282,109.97,110.183,3942800001.0
2006-05-16 08:15:00,110.192,110.314,110.175,110.256,3892300019.0
2006-05-16 08:30:00,110.246,110.252,110.146,110.146,4348500010.0
2006-05-16 08:45:00,110.14,110.162,110.115,110.137,3238900022.0
2006-05-16 09:00:00,110.136,110.224,110.113,110.148,3703800016.0
2006-05-16 09:15:00,110.153,110.317,110.14,110.312,3657400013.0
2006-05-16 09:30:00,110.32,110.466,110.309,110.352,3760799990.0
2006-05-16 09:45:00,110.354,110.391,110.116,110.193,2928200004.0
2006-05-16 10:00:00,110.21,110.315,110.168,110.289,3278700010.0
2006-05-16 10:15:00,110.297,110.343,110.239,110.257,3394600010.0
2006-05-16 10:30:00,110.265,110.329,110.182,110.203,3934699999.0
2006-05-16 10:45:00,110.203,110.437,110.2,110.427,3471099994.0
2006-05-16 11:00:00,110.456,110.564,110.368,110.42,3668900009.0
2006-05-16 11:15:00,110.417,110.476,110.266,110.29,3329500007.0
2006-05-16 11:30:00,110.296,110.335,110.256,110.303,2576400000.0
2006-05-16 11:45:00,110.31,110.346,110.282,110.299,3261199985.0
2006-05-16 12:00:00,110.302,110.36,110.298,110.356,3618299991.0
2006-05-16 12:15:00,110.368,110.466,110.34,110.38,3493099982.0
2006-05-16 12:30:00,110.367,110.368,110.277,110.282,3008000006.0
2006-05-16 12:45:00,110.294,110.336,110.267,110.336,3894099995.0
2006-05-16 13:00:00,110.336,110.336,110.197,110.266,3352199993.0
2006-05-16 13:15:00,110.27,110.31,110.227,110.246,3286600008.0
2006-05-16 13:30:00,110.259,110.308,110.24,110.28,4011699992.0
2006-05-16 13:45:00,110.275,110.288,110.191,110.245,3679700004.0
2006-05-16 14:00:00,110.25,110.262,110.217,110.253,3274800006.0
2006-05-16 14:15:00,110.258,110.269,110.196,110.245,3042500001.0
2006-05-16 14:30:00,110.24,110.248,109.827,109.829,3580300007.0
2006-05-16 14:45:00,109.846,109.955,109.842,109.89,3250900007.0
2006-05-16 15:00:00,109.894,110.041,109.855,110.032,3425099999.0
2006-05-16 15:15:00,110.042,110.136,110.04,110.055,3562799992.0
2006-05-16 15:30:00,110.068,110.205,110.028,110.168,3429200010.0
2006-05-16 15:45:00,110.167,110.178,110.02,110.031,3730800001.0
2006-05-16 16:00:00,110.042,110.053,109.969,109.982,3392100020.0
2006-05-16 16:15:00,109.996,110.097,109.981,110.033,3395099980.0
2006-05-16 16:30:00,110.028,110.076,110.02,110.062,3378499981.0
2006-05-16 16:45:00,110.052,110.115,110.006,110.055,3145900002.0
2006-05-16 17:00:00,110.062,110.158,110.008,110.118,3457900000.0
2006-05-16 17:15:00,110.093,110.123,110.06,110.091,3352400021.0
2006-05-16 17:30:00,110.089,110.124,109.947,109.965,3587300016.0
2006-05-16 17:45:00,109.974,110.069,109.974,110.053,3595999995.0
2006-05-16 18:00:00,110.052,110.08,109.99,110.02,28303600128.0
2006-05-16 18:15:00,110.03,110.04,109.987,110.02,23033299902.0
2006-05-16 18:30:00,110.011,110.06,109.985,110.028,24462900086.0
2006-05-16 18:45:00,110.026,110.048,109.989,110.015,20123600025.0
2006-05-16 19:00:00,110.016,110.05,109.991,109.997,14830800026.0
2006-05-16 19:15:00,110.002,110.013,109.909,109.966,19195900014.0
2006-05-16 19:30:00,109.961,109.972,109.896,109.907,15362899996.0
2006-05-16 19:45:00,109.906,109.922,109.848,109.862,13853500004.0
2006-05-16 20:00:00,109.861,109.88,109.84,109.875,14519400019.0
2006-05-16 20:15:00,109.874,109.874,109.749,109.75,14714500018.0
2006-05-16 20:30:00,109.76,109.78,109.701,109.742,13036700085.0
2006-05-16 20:45:00,109.747,109.76,109.695,109.73,17274800033.0
2006-05-16 21:00:00,109.74,109.77,109.71,109.742,12888800011.0
2006-05-16 21:15:00,109.742,109.746,109.69,109.69,17523299994.0
2006-05-16 21:30:00,109.691,109.72,109.651,109.695,9245699986.0
2006-05-16 21:45:00,109.697,109.735,109.691,109.73,7108900000.0
2006-05-16 22:00:00,109.728,109.765,109.719,109.741,7359500014.0
2006-05-16 22:15:00,109.749,109.786,109.749,109.765,4733700002.0
2006-05-16 22:30:00,109.773,109.777,109.745,109.753,6415099978.0
2006-05-16 22:45:00,109.756,109.756,109.683,109.715,5215099983.0
2006-05-16 23:00:00,109.719,109.764,109.651,109.658,4137799994.0
2006-05-16 23:15:00,109.67,109.704,109.655,109.666,4212000011.0
2006-05-16 23:30:00,109.678,109.726,109.663,109.697,3618099987.0
2006-05-16 23:45:00,109.71,109.72,109.647,109.663,3101999995.0
2006-05-17 00:00:00,109.674,109.684,109.641,109.66,3648900018.0
2006-05-17 00:15:00,109.665,109.686,109.645,109.655,3304599994.0
2006-05-17 00:30:00,109.651,109.667,109.605,109.653,3498999991.0
2006-05-17 00:45:00,109.659,109.791,109.643,109.779,3139499994.0
2006-05-17 01:00:00,109.77,109.774,109.638,109.67,2713999994.0
2006-05-17 01:15:00,109.671,109.757,109.653,109.747,3122800016.0
2006-05-17 01:30:00,109.741,109.791,109.732,109.775,3340599992.0
2006-05-17 01:45:00,109.771,109.773,109.732,109.765,3013299995.0
2006-05-17 02:00:00,109.763,109.822,109.618,109.62,3113300007.0
2006-05-17 02:15:00,109.608,109.649,109.425,109.483,2995400025.0
2006-05-17 02:30:00,109.499,109.619,109.458,109.579,3646100014.0
2006-05-17 02:45:00,109.56,109.608,109.469,109.597,2740399989.0
2006-05-17 03:00:00,109.592,109.606,109.466,109.466,3939100013.0
2006-05-17 03:15:00,109.472,109.543,109.469,109.515,3431199988.0
2006-05-17 03:30:00,109.505,109.541,109.495,109.536,2996299992.0
2006-05-17 03:45:00,109.537,109.549,109.443,109.447,3092199993.0
2006-05-17 04:00:00,109.447,109.533,109.447,109.503,3206499999.0
2006-05-17 04:15:00,109.507,109.538,109.48,109.486,3811600011.0
2006-05-17 04:30:00,109.472,109.492,109.432,109.472,3173500022.0
2006-05-17 04:45:00,109.473,109.485,109.434,109.436,3000399986.0
2006-05-17 05:00:00,109.437,109.442,109.363,109.397,2823199986.0
2006-05-17 05:15:00,109.39,109.406,109.36,109.382,3936200008.0
2006-05-17 05:30:00,109.393,109.439,109.337,109.411,3838200004.0
2006-05-17 05:45:00,109.422,109.46,109.377,109.427,3329299986.0
2006-05-17 06:00:00,109.415,109.434,109.391,109.405,3079200000.0
2006-05-17 06:15:00,109.41,109.418,109.395,109.41,2954199995.0
2006-05-17 06:30:00,109.413,109.453,109.405,109.424,3311000004.0
2006-05-17 06:45:00,109.417,109.522,109.416,109.522,2918399995.0
2006-05-17 07:00:00,109.514,109.536,109.461,109.495,3071900014.0
2006-05-17 07:15:00,109.5,109.511,109.439,109.461,2761399991.0
2006-05-17 07:30:00,109.46,109.53,109.441,109.492,2853600002.0
2006-05-17 07:45:00,109.492,109.528,109.392,109.405,3613999999.0
2006-05-17 08:00:00,109.394,109.454,109.37,109.428,3072100017.0
2006-05-17 08:15:00,109.423,109.502,109.391,109.49,3363800013.0
2006-05-17 08:30:00,109.491,109.621,109.479,109.49,2967100004.0
2006-05-17 08:45:00,109.489,109.52,109.455,109.468,3262900006.0
2006-05-17 09:00:00,109.477,109.488,109.054,109.11,3312700004.0
2006-05-17 09:15:00,109.104,109.168,109.021,109.11,2592399994.0
2006-05-17 09:30:00,109.121,109.227,109.121,109.208,3221099991.0
2006-05-17 09:45:00,109.212,109.222,109.137,109.145,3655899999.0
2006-05-17 10:00:00,109.148,109.216,109.081,109.202,3758500004.0
2006-05-17 10:15:00,109.208,109.231,109.132,109.149,3684599967.0
2006-05-17 10:30:00,109.145,109.207,109.122,109.188,3453500015.0
2006-05-17 10:45:00,109.191,109.192,109.075,109.084,3130800006.0
2006-05-17 11:00:00,109.093,109.148,109.017,109.028,3549099995.0
2006-05-17 11:15:00,109.015,109.144,109.015,109.106,3156100025.0
2006-05-17 11:30:00,109.112,109.114,109.063,109.076,2425500023.0
2006-05-17 11:45:00,109.092,109.188,109.092,109.149,3500199977.0
2006-05-17 12:00:00,109.145,109.205,109.136,109.177,3088299987.0
2006-05-17 12:15:00,109.187,109.356,109.187,109.328,3640899991.0
2006-05-17 12:30:00,109.301,109.301,109.213,109.213,3147199986.0
2006-05-17 12:45:00,109.227,109.23,109.142,109.202,3901200025.0
2006-05-17 13:00:00,109.197,109.197,109.153,109.172,2827199998.0
2006-05-17 13:15:00,109.17,109.212,109.151,109.206,3200700006.0
2006-05-17 13:30:00,109.21,109.307,109.19,109.284,3959199990.0
2006-05-17 13:45:00,109.28,109.337,109.238,109.266,3199699997.0
2006-05-17 14:00:00,109.278,109.356,109.276,109.34,3420600025.0
2006-05-17 14:15:00,109.342,109.398,109.18,109.346,3750900002.0
2006-05-17 14:30:00,109.455,109.485,109.03,109.104,3537199987.0
2006-05-17 14:45:00,109.096,109.359,109.085,109.252,3424899992.0
2006-05-17 15:00:00,109.254,109.337,109.205,109.323,3670300012.0
2006-05-17 15:15:00,109.305,109.38,109.284,109.361,4041900001.0
2006-05-17 15:30:00,109.363,109.486,109.286,109.441,3231900016.0
2006-05-17 15:45:00,109.45,109.486,109.325,109.364,3383900017.0
2006-05-17 16:00:00,109.362,109.508,109.305,109.453,3482300023.0
2006-05-17 16:15:00,109.452,109.829,109.45,109.751,3363499989.0
2006-05-17 16:30:00,109.776,109.957,109.662,109.735,3828200017.0
2006-05-17 16:45:00,109.73,109.776,109.642,109.776,3580100004.0
2006-05-17 17:00:00,109.782,109.861,109.764,109.856,4419499987.0
2006-05-17 17:15:00,109.852,110.27,109.806,110.27,3784500018.0
2006-05-17 17:30:00,110.307,110.386,110.192,110.215,3913899984.0
2006-05-17 17:45:00,110.226,110.601,110.226,110.593,3314600015.0
2006-05-17 18:00:00,110.615,110.77,110.43,110.43,27049100063.0
2006-05-17 18:15:00,110.44,110.54,110.408,110.54,26949499982.0
2006-05-17 18:30:00,110.504,110.611,110.47,110.47,19379900021.0
2006-05-17 18:45:00,110.468,110.481,110.364,110.391,20944600058.0
2006-05-17 19:00:00,110.398,110.49,110.392,110.397,14804000017.0
2006-05-17 19:15:00,110.402,110.529,110.397,110.525,19266200022.0
2006-05-17 19:30:00,110.518,110.594,110.474,110.588,14940499985.0
2006-05-17 19:45:00,110.591,110.697,110.567,110.683,14138100005.0
2006-05-17 20:00:00,110.682,110.75,110.663,110.698,14177999999.0
2006-05-17 20:15:00,110.698,110.96,110.691,110.96,16169300025.0
2006-05-17 20:30:00,110.95,111.319,110.95,111.196,18117600007.0
2006-05-17 20:45:00,111.191,111.191,110.93,110.93,18286799964.0
2006-05-17 21:00:00,110.963,110.995,110.875,110.965,13213999988.0
2006-05-17 21:15:00,110.959,110.987,110.915,110.977,19593100017.0
2006-05-17 21:30:00,110.977,111.059,110.965,111.035,10048200025.0
2006-05-17 21:45:00,111.035,111.038,110.917,110.923,7168500031.0
2006-05-17 22:00:00,110.923,110.928,110.877,110.877,6735599997.0
2006-05-17 22:15:00,110.872,110.949,110.866,110.933,5362299995.0
2006-05-17 22:30:00,110.94,110.95,110.917,110.93,5451799966.0
2006-05-17 22:45:00,110.933,110.972,110.912,110.945,4936999991.0
2006-05-17 23:00:00,110.952,111.002,110.92,110.984,3917299979.0
2006-05-17 23:15:00,110.988,111.09,110.927,111.084,3590999995.0
2006-05-17 23:30:00,111.086,111.093,111.03,111.045,3099399989.0
2006-05-17 23:45:00,111.055,111.161,111.014,111.142,3500899997.0
2006-05-18 00:00:00,111.16,111.232,111.157,111.161,3901400002.0
2006-05-18 00:15:00,111.166,111.215,111.028,111.035,3500400012.0
2006-05-18 00:30:00,111.031,111.031,110.975,111.0,3921300007.0
2006-05-18 00:45:00,111.005,111.005,110.896,110.903,2822099986.0
2006-05-18 01:00:00,110.908,110.925,110.859,110.891,3057899990.0
2006-05-18 01:15:00,110.89,110.89,110.8,110.848,2952799995.0
2006-05-18 01:30:00,110.832,111.097,110.832,111.09,3580599997.0
2006-05-18 01:45:00,111.092,111.146,111.0,111.0,2923800000.0
2006-05-18 02:00:00,110.993,111.001,110.804,110.878,3626300018.0
2006-05-18 02:15:00,110.878,110.927,110.658,110.685,3459700006.0
2006-05-18 02:30:00,110.683,110.798,110.661,110.73,3325999996.0
2006-05-18 02:45:00,110.733,110.861,110.727,110.85,3524600006.0
2006-05-18 03:00:00,110.845,110.863,110.807,110.807,3418700013.0
2006-05-18 03:15:00,110.815,110.817,110.691,110.703,3675200001.0
2006-05-18 03:30:00,110.695,110.741,110.591,110.61,3102500000.0
2006-05-18 03:45:00,110.611,110.64,110.559,110.6,3256900003.0
2006-05-18 04:00:00,110.611,110.652,110.568,110.591,3093599994.0
2006-05-18 04:15:00,110.597,110.672,110.594,110.661,3105000001.0
2006-05-18 04:30:00,110.657,110.722,110.622,110.64,3176400032.0
2006-05-18 04:45:00,110.646,110.716,110.635,110.682,3213699994.0
2006-05-18 05:00:00,110.683,110.684,110.634,110.657,2742699985.0
2006-05-18 05:15:00,110.654,110.7,110.63,110.693,3146799999.0
2006-05-18 05:30:00,110.692,110.702,110.613,110.613,3701600008.0
2006-05-18 05:45:00,110.616,110.625,110.557,110.563,3500699999.0
2006-05-18 06:00:00,110.548,110.654,110.543,110.63,3055100009.0
2006-05-18 06:15:00,110.629,110.642,110.604,110.635,2877800018.0
2006-05-18 06:30:00,110.634,110.651,110.571,110.604,3047100011.0
2006-05-18 06:45:00,110.6,110.617,110.57,110.598,2995199986.0
2006-05-18 07:00:00,110.586,110.627,110.583,110.613,3439600000.0
2006-05-18 07:15:00,110.616,110.655,110.611,110.649,3368299996.0
2006-05-18 07:30:00,110.643,110.694,110.639,110.681,3384699997.0
2006-05-18 07:45:00,110.678,110.802,110.672,110.772,3759799993.0
2006-05-18 08:00:00,110.769,110.813,110.723,110.724,3254800002.0
2006-05-18 08:15:00,110.715,110.726,110.686,110.715,2980100025.0
2006-05-18 08:30:00,110.713,110.763,110.693,110.724,3037100004.0
2006-05-18 08:45:00,110.715,110.716,110.619,110.701,3558300011.0
2006-05-18 09:00:00,110.703,110.758,110.672,110.75,3375899997.0
2006-05-18 09:15:00,110.75,110.787,110.707,110.717,3556700001.0
2006-05-18 09:30:00,110.718,110.761,110.688,110.735,3615399988.0
2006-05-18 09:45:00,110.733,110.838,110.727,110.807,3224500006.0
2006-05-18 10:00:00,110.803,110.856,110.772,110.828,3506199986.0
2006-05-18 10:15:00,110.828,110.871,110.638,110.654,3461199995.0
2006-05-18 10:30:00,110.657,110.672,110.535,110.629,3098200015.0
2006-05-18 10:45:00,110.633,110.678,110.573,110.609,3470599987.0
2006-05-18 11:00:00,110.626,110.683,110.594,110.68,3458100027.0
2006-05-18 11:15:00,110.675,110.698,110.582,110.61,2799499992.0
2006-05-18 11:30:00,110.616,110.668,110.612,110.627,3093699998.0
2006-05-18 11:45:00,110.627,110.694,110.615,110.68,3721500016.0
2006-05-18 12:00:00,110.68,110.751,110.657,110.673,3604300027.0
2006-05-18 12:15:00,110.679,110.718,110.675,110.705,3338099993.0
2006-05-18 12:30:00,110.706,110.851,110.701,110.783,3275200016.0
2006-05-18 12:45:00,110.797,110.959,110.794,110.954,3885499973.0
2006-05-18 13:00:00,110.958,110.978,110.897,110.956,2945399991.0
2006-05-18 13:15:00,110.971,111.149,110.971,111.12,2892799992.0
2006-05-18 13:30:00,111.113,111.184,111.095,111.164,3854000000.0
2006-05-18 13:45:00,111.167,111.231,111.068,111.071,3054500022.0
2006-05-18 14:00:00,111.079,111.212,111.079,111.131,3302899986.0
2006-05-18 14:15:00,111.138,111.138,110.977,110.977,3576899992.0
2006-05-18 14:30:00,110.973,111.111,110.929,111.097,4185900019.0
2006-05-18 14:45:00,111.086,111.194,111.071,111.138,2958799987.0
2006-05-18 15:00:00,111.122,111.129,110.821,110.84,2828499983.0
2006-05-18 15:15:00,110.847,110.934,110.827,110.846,3675399987.0
2006-05-18 15:30:00,110.858,110.858,110.351,110.515,3941000018.0
2006-05-18 15:45:00,110.513,110.706,110.41,110.61,3575699998.0
2006-05-18 16:00:00,110.567,110.638,110.455,110.613,3637299996.0
2006-05-18 16:15:00,110.618,110.822,110.618,110.795,3473199998.0
2006-05-18 16:30:00,110.8,110.843,110.617,110.62,3420500006.0
2006-05-18 16:45:00,110.62,110.62,110.357,110.612,3190000004.0
2006-05-18 17:00:00,110.598,110.652,110.413,110.632,3569199995.0
2006-05-18 17:15:00,110.628,110.687,110.589,110.628,3231200004.0
2006-05-18 17:30:00,110.62,110.731,110.591,110.695,3333199989.0
2006-05-18 17:45:00,110.692,110.957,110.644,110.887,4163700019.0
2006-05-18 18:00:00,110.866,111.09,110.799,110.88,27939299888.0
2006-05-18 18:15:00,110.87,110.99,110.85,110.92,26619900195.0
2006-05-18 18:30:00,110.899,110.96,110.818,110.843,21074599999.0
2006-05-18 18:45:00,110.839,110.85,110.7,110.704,20364000027.0
2006-05-18 19:00:00,110.695,110.782,110.642,110.722,13965199994.0
2006-05-18 19:15:00,110.727,110.77,110.687,110.75,19262000086.0
2006-05-18 19:30:00,110.747,110.788,110.715,110.788,14326000021.0
2006-05-18 19:45:00,110.791,110.82,110.782,110.798,13652300002.0
2006-05-18 20:00:00,110.803,110.849,110.795,110.825,14903200004.0
2006-05-18 20:15:00,110.827,110.922,110.816,110.9,15431700000.0
2006-05-18 20:30:00,110.91,110.947,110.859,110.865,14810499947.0
2006-05-18 20:45:00,110.867,110.91,110.854,110.88,19760700051.0
2006-05-18 21:00:00,110.88,110.945,110.864,110.897,13518900001.0
2006-05-18 21:15:00,110.893,110.956,110.882,110.95,19485800024.0
2006-05-18 21:30:00,110.952,110.981,110.944,110.96,9127799994.0
2006-05-18 21:45:00,110.963,111.011,110.963,111.003,7494700017.0
2006-05-18 22:00:00,111.004,111.058,110.991,110.991,6905399994.0
2006-05-18 22:15:00,110.988,110.988,110.883,110.883,5888800007.0
2006-05-18 22:30:00,110.889,110.889,110.787,110.815,6581500021.0
2006-05-18 22:45:00,110.815,110.828,110.745,110.78,5162000015.0
2006-05-18 23:00:00,110.769,110.815,110.676,110.762,4134299971.0
2006-05-18 23:15:00,110.748,110.817,110.682,110.701,3541700008.0
2006-05-18 23:30:00,110.709,110.868,110.705,110.779,3714699991.0
2006-05-18 23:45:00,110.788,110.799,110.728,110.756,3893799979.0
2006-05-19 00:00:00,110.757,110.817,110.745,110.801,3064400003.0
2006-05-19 00:15:00,110.803,110.838,110.782,110.838,2935700008.0
2006-05-19 00:30:00,110.844,110.975,110.844,110.912,3821699998.0
2006-05-19 00:45:00,110.918,110.939,110.902,110.922,3207100003.0
2006-05-19 01:00:00,110.91,110.914,110.819,110.836,2360000000.0
2006-05-19 01:15:00,110.837,110.837,110.685,110.697,3538499995.0
2006-05-19 01:30:00,110.677,110.749,110.656,110.712,3018700005.0
2006-05-19 01:45:00,110.711,110.741,110.424,110.455,3304299991.0
2006-05-19 02:00:00,110.444,110.616,110.423,110.595,2952499989.0
2006-05-19 02:15:00,110.592,110.659,110.592,110.63,3035800003.0
2006-05-19 02:30:00,110.638,110.747,110.62,110.734,3420499990.0
2006-05-19 02:45:00,110.729,110.789,110.715,110.75,3844500003.0
2006-05-19 03:00:00,110.745,110.75,110.691,110.71,2957200006.0
2006-05-19 03:15:00,110.72,110.742,110.698,110.738,2807199995.0
2006-05-19 03:30:00,110.725,110.744,110.713,110.743,3242399991.0
2006-05-19 03:45:00,110.743,110.854,110.731,110.816,3435600001.0
2006-05-19 04:00:00,110.823,110.853,110.81,110.853,3511099979.0
2006-05-19 04:15:00,110.857,110.918,110.851,110.899,3063100008.0
2006-05-19 04:30:00,110.892,110.996,110.883,110.938,2780800006.0
2006-05-19 04:45:00,110.949,111.001,110.913,110.935,2729199993.0
2006-05-19 05:00:00,110.938,110.961,110.909,110.918,3202800006.0
2006-05-19 05:15:00,110.904,110.914,110.875,110.9,3208300005.0
2006-05-19 05:30:00,110.905,111.047,110.891,111.03,3390100011.0
2006-05-19 05:45:00,111.04,111.087,110.999,111.0,3376100026.0
2006-05-19 06:00:00,110.983,111.015,110.944,110.96,3081199994.0
2006-05-19 06:15:00,110.958,110.973,110.869,110.909,3588499995.0
2006-05-19 06:30:00,110.907,110.98,110.906,110.952,3056999993.0
2006-05-19 06:45:00,110.944,110.963,110.936,110.963,3403100012.0
2006-05-19 07:00:00,110.954,111.02,110.945,111.003,3290900007.0
2006-05-19 07:15:00,111.002,111.021,110.957,110.972,2996600011.0
2006-05-19 07:30:00,110.965,110.965,110.939,110.954,3081300012.0
2006-05-19 07:45:00,110.95,110.98,110.941,110.962,3057099975.0
2006-05-19 08:00:00,110.961,110.961,110.838,110.843,3425500017.0
2006-05-19 08:15:00,110.844,110.945,110.838,110.91,3249500025.0
2006-05-19 08:30:00,110.911,110.911,110.845,110.88,3046800017.0
2006-05-19 08:45:00,110.876,110.941,110.842,110.941,3651600013.0
2006-05-19 09:00:00,110.95,110.987,110.894,110.955,3943900000.0
2006-05-19 09:15:00,110.947,111.12,110.941,111.12,2495199998.0
2006-05-19 09:30:00,111.122,111.63,111.116,111.623,3322699984.0
2006-05-19 09:45:00,111.628,111.716,111.511,111.708,3195999998.0
2006-05-19 10:00:00,111.73,111.836,111.659,111.695,4152100006.0
2006-05-19 10:15:00,111.707,111.835,111.687,111.815,3694499998.0
2006-05-19 10:30:00,111.822,111.83,111.68,111.68,3409000015.0
2006-05-19 10:45:00,111.681,111.708,111.654,111.688,3267200005.0
2006-05-19 11:00:00,111.695,111.73,111.661,111.69,3847099994.0
2006-05-19 11:15:00,111.686,111.76,111.686,111.742,3574699999.0
2006-05-19 11:30:00,111.744,111.852,111.719,111.839,2576900007.0
2006-05-19 11:45:00,111.853,112.045,111.838,112.045,3327899999.0
2006-05-19 12:00:00,112.054,112.083,111.848,111.883,3523600001.0
2006-05-19 12:15:00,111.889,111.905,111.742,111.828,3613400003.0
2006-05-19 12:30:00,111.826,111.878,111.822,111.823,3009099990.0
2006-05-19 12:45:00,111.83,111.853,111.749,111.782,3536200002.0
2006-05-19 13:00:00,111.777,111.782,111.718,111.756,3238600004.0
2006-05-19 13:15:00,111.757,111.843,111.752,111.84,2705900003.0
2006-05-19 13:30:00,111.843,111.957,111.798,111.813,3360500012.0
2006-05-19 13:45:00,111.809,111.891,111.705,111.705,4119000008.0
2006-05-19 14:00:00,111.71,111.812,111.701,111.706,3991799992.0
2006-05-19 14:15:00,111.708,111.814,111.668,111.812,4221999977.0
2006-05-19 14:30:00,111.811,111.811,111.589,111.607,3109899980.0
2006-05-19 14:45:00,111.612,111.664,111.53,111.664,2746600003.0
2006-05-19 15:00:00,111.702,111.985,111.702,111.819,3331899997.0
2006-05-19 15:15:00,111.804,111.804,111.555,111.613,2833100017.0
2006-05-19 15:30:00,111.616,111.692,111.55,111.64,3495200001.0
2006-05-19 15:45:00,111.639,111.701,111.574,111.633,4010599998.0
2006-05-19 16:00:00,111.649,111.783,111.649,111.78,3415100014.0
2006-05-19 16:15:00,111.793,112.027,111.754,112.002,3507599993.0
2006-05-19 16:30:00,111.993,112.144,111.919,112.105,3413300007.0
2006-05-19 16:45:00,112.112,112.139,111.881,112.105,3516499993.0
2006-05-19 17:00:00,112.113,112.215,112.041,112.215,3812200012.0
2006-05-19 17:15:00,112.187,112.187,111.971,112.015,3100200014.0
2006-05-19 17:30:00,112.017,112.017,111.806,111.866,3277300007.0
2006-05-19 17:45:00,111.857,111.899,111.634,111.736,3638000025.0
2006-05-19 18:00:00,111.733,111.81,111.67,111.78,21993399939.0
2006-05-19 18:15:00,111.77,111.81,111.67,111.71,23751800050.0
2006-05-19 18:30:00,111.686,111.8,111.663,111.736,22731400046.0
2006-05-19 18:45:00,111.736,111.747,111.69,111.733,20505400016.0
2006-05-19 19:00:00,111.736,111.921,111.711,111.895,12946700047.0
2006-05-19 19:15:00,111.892,111.894,111.743,111.785,18162500029.0
2006-05-19 19:30:00,111.778,111.804,111.719,111.77,15543099992.0
2006-05-19 19:45:00,111.763,111.763,111.651,111.661,13174300035.0
2006-05-19 20:00:00,111.662,111.713,111.634,111.67,14710599968.0
2006-05-19 20:15:00,111.672,111.76,111.665,111.76,15632900059.0
2006-05-19 20:30:00,111.77,111.8,111.656,111.71,15170999955.0
2006-05-19 20:45:00,111.712,111.77,111.659,111.73,18758500017.0
2006-05-19 21:00:00,111.725,111.731,111.673,111.69,13317900020.0
2006-05-19 21:15:00,111.69,111.723,111.633,111.677,19061299970.0
2006-05-19 21:30:00,111.684,111.704,111.646,111.669,9526699997.0
2006-05-19 21:45:00,111.674,111.732,111.674,111.728,6925899999.0
2006-05-19 22:00:00,111.727,111.735,111.699,111.706,6824500000.0
2006-05-19 22:15:00,111.712,111.734,111.682,111.688,5039600002.0
2006-05-19 22:30:00,111.693,111.693,111.642,111.649,5555300002.0
2006-05-19 22:45:00,111.653,111.712,111.626,111.64,5716199995.0
2006-05-21 23:00:00,111.64,111.663,111.64,111.655,4050899996.0
2006-05-21 23:15:00,111.653,111.663,111.65,111.655,3185700001.0
2006-05-21 23:30:00,111.658,111.701,111.623,111.697,3614700001.0
2006-05-21 23:45:00,111.705,111.795,111.684,111.792,3265400001.0
2006-05-22 00:00:00,111.804,111.807,111.645,111.663,3142200001.0
2006-05-22 00:15:00,111.665,111.691,111.633,111.636,3760599993.0
2006-05-22 00:30:00,111.64,111.644,111.536,111.538,3411299994.0
2006-05-22 00:45:00,111.555,111.679,111.548,111.638,3636300009.0
2006-05-22 01:00:00,111.623,111.737,111.58,111.723,3363700010.0
2006-05-22 01:15:00,111.722,111.837,111.714,111.812,3407900008.0
2006-05-22 01:30:00,111.803,111.862,111.797,111.855,3277000001.0
2006-05-22 01:45:00,111.856,111.909,111.832,111.872,3163400008.0
2006-05-22 02:00:00,111.865,111.929,111.794,111.92,3389399999.0
2006-05-22 02:15:00,111.927,111.977,111.896,111.9,3626099983.0
2006-05-22 02:30:00,111.902,111.942,111.869,111.933,3460399990.0
2006-05-22 02:45:00,111.928,112.01,111.913,111.986,3771100020.0
2006-05-22 03:00:00,111.991,112.007,111.901,111.901,3241999984.0
2006-05-22 03:15:00,111.902,112.118,111.896,112.09,3085100012.0
2006-05-22 03:30:00,112.077,112.103,111.973,112.046,3675100002.0
2006-05-22 03:45:00,112.046,112.099,112.035,112.055,3112499995.0
2006-05-22 04:00:00,112.055,112.094,112.046,112.075,3212800009.0
2006-05-22 04:15:00,112.077,112.206,112.071,112.206,3497699989.0
2006-05-22 04:30:00,112.192,112.213,112.154,112.169,3166900009.0
2006-05-22 04:45:00,112.173,112.199,112.159,112.193,3259000004.0
2006-05-22 05:00:00,112.192,112.283,111.986,112.056,3416099998.0
2006-05-22 05:15:00,112.056,112.097,111.911,111.94,4221699985.0
2006-05-22 05:30:00,111.943,111.953,111.814,111.859,3602100023.0
2006-05-22 05:45:00,111.866,111.953,111.861,111.947,3240899986.0
2006-05-22 06:00:00,111.942,111.995,111.925,111.959,2957600007.0
2006-05-22 06:15:00,111.967,112.11,111.967,112.11,3558899998.0
2006-05-22 06:30:00,112.13,112.165,112.115,112.118,4336900013.0
2006-05-22 06:45:00,112.112,112.119,112.006,112.045,3817000019.0
2006-05-22 07:00:00,112.031,112.092,112.002,112.075,3649399990.0
2006-05-22 07:15:00,112.078,112.17,112.07,112.16,3866500008.0
2006-05-22 07:30:00,112.155,112.253,112.129,112.253,3221799964.0
2006-05-22 07:45:00,112.295,112.436,112.295,112.407,3738899982.0
2006-05-22 08:00:00,112.412,112.465,112.399,112.405,2892800024.0
2006-05-22 08:15:00,112.404,112.672,112.35,112.63,3668499986.0
2006-05-22 08:30:00,112.626,112.795,112.604,112.784,3980499999.0
2006-05-22 08:45:00,112.789,112.929,112.776,112.864,3884400034.0
2006-05-22 09:00:00,112.86,112.901,112.81,112.878,3803599994.0
2006-05-22 09:15:00,112.88,112.908,112.79,112.849,3308300001.0
2006-05-22 09:30:00,112.85,112.856,112.773,112.797,3658399999.0
2006-05-22 09:45:00,112.802,112.802,112.558,112.603,2787000015.0
2006-05-22 10:00:00,112.59,112.82,112.558,112.775,3350600010.0
2006-05-22 10:15:00,112.775,112.784,112.564,112.564,3192999993.0
2006-05-22 10:30:00,112.561,112.63,112.52,112.612,3327799987.0
2006-05-22 10:45:00,112.616,112.619,112.495,112.554,3643999997.0
2006-05-22 11:00:00,112.561,112.619,112.533,112.577,3828800000.0
2006-05-22 11:15:00,112.575,112.58,112.496,112.496,3291000010.0
2006-05-22 11:30:00,112.492,112.506,112.435,112.48,3224299989.0
2006-05-22 11:45:00,112.487,112.537,112.411,112.411,3910800011.0
2006-05-22 12:00:00,112.402,112.411,112.317,112.395,3859599985.0
2006-05-22 12:15:00,112.398,112.487,112.321,112.424,3225799998.0
2006-05-22 12:30:00,112.416,112.43,112.331,112.379,2808900019.0
2006-05-22 12:45:00,112.402,112.493,112.358,112.435,3997499996.0
2006-05-22 13:00:00,112.437,112.466,112.388,112.391,3365600025.0
2006-05-22 13:15:00,112.39,112.44,112.355,112.364,2812599996.0
2006-05-22 13:30:00,112.366,112.421,112.359,112.381,3800799997.0
2006-05-22 13:45:00,112.38,112.424,112.364,112.37,3639399996.0
2006-05-22 14:00:00,112.382,112.593,112.382,112.54,3194499976.0
2006-05-22 14:15:00,112.549,112.591,112.44,112.493,3612599994.0
2006-05-22 14:30:00,112.506,112.51,112.369,112.375,3736500004.0
2006-05-22 14:45:00,112.389,112.509,112.367,112.502,3469700011.0
2006-05-22 15:00:00,112.505,112.527,112.436,112.472,3244199978.0
2006-05-22 15:15:00,112.475,112.58,112.474,112.564,3658200002.0
2006-05-22 15:30:00,112.581,112.6,112.418,112.423,4024899983.0
2006-05-22 15:45:00,112.394,112.394,112.08,112.138,3533700006.0
2006-05-22 16:00:00,112.129,112.187,111.99,112.152,3246100009.0
2006-05-22 16:15:00,112.144,112.164,111.939,112.048,3649399991.0
2006-05-22 16:30:00,112.058,112.143,112.03,112.062,3959300012.0
2006-05-22 16:45:00,112.067,112.179,112.039,112.12,3629999988.0
2006-05-22 17:00:00,112.12,112.121,111.813,111.828,3960800013.0
2006-05-22 17:15:00,111.815,111.87,111.796,111.804,3281100009.0
2006-05-22 17:30:00,111.78,111.78,111.636,111.705,2916800010.0
2006-05-22 17:45:00,111.709,111.745,111.618,111.634,3681499986.0
2006-05-22 18:00:00,111.622,111.76,111.59,111.73,28588399990.0
2006-05-22 18:15:00,111.72,111.86,111.71,111.74,22367900214.0
2006-05-22 18:30:00,111.748,111.78,111.72,111.72,21672500012.0
2006-05-22 18:45:00,111.721,111.802,111.71,111.771,20842800022.0
2006-05-22 19:00:00,111.774,111.797,111.721,111.73,14188800011.0
2006-05-22 19:15:00,111.725,111.734,111.631,111.636,18769600005.0
2006-05-22 19:30:00,111.633,111.661,111.58,111.59,15626299986.0
2006-05-22 19:45:00,111.592,111.678,111.57,111.577,14469999971.0
2006-05-22 20:00:00,111.577,111.593,111.399,111.407,14777100000.0
2006-05-22 20:15:00,111.401,111.48,111.34,111.36,16558899992.0
2006-05-22 20:30:00,111.34,111.52,111.309,111.451,17458800015.0
2006-05-22 20:45:00,111.452,111.48,111.4,111.4,19988100012.0
2006-05-22 21:00:00,111.398,111.478,111.363,111.38,13473700052.0
2006-05-22 21:15:00,111.38,111.399,111.269,111.295,20156499948.0
2006-05-22 21:30:00,111.295,111.354,111.28,111.317,9158599999.0
2006-05-22 21:45:00,111.315,111.425,111.308,111.415,6871600020.0
2006-05-22 22:00:00,111.419,111.494,111.415,111.466,6635400001.0
2006-05-22 22:15:00,111.469,111.484,111.399,111.407,5405199965.0
2006-05-22 22:30:00,111.417,111.504,111.416,111.497,5405900037.0
2006-05-22 22:45:00,111.498,111.515,111.476,111.485,5257599994.0
2006-05-22 23:00:00,111.509,111.577,111.498,111.54,3992200008.0
2006-05-22 23:15:00,111.552,111.557,111.404,111.414,3519099992.0
2006-05-22 23:30:00,111.418,111.443,111.374,111.382,3664899989.0
2006-05-22 23:45:00,111.388,111.468,111.378,111.441,3281000000.0
2006-05-23 00:00:00,111.447,111.493,111.425,111.446,3377099993.0
2006-05-23 00:15:00,111.453,111.506,111.303,111.315,3900500018.0
2006-05-23 00:30:00,111.377,111.446,111.291,111.376,3560200005.0
2006-05-23 00:45:00,111.376,111.466,111.372,111.425,2982500027.0
2006-05-23 01:00:00,111.421,111.716,111.421,111.633,3188200007.0
2006-05-23 01:15:00,111.64,111.64,111.532,111.542,3348899980.0
2006-05-23 01:30:00,111.529,111.67,111.529,111.646,3304399998.0
2006-05-23 01:45:00,111.646,111.743,111.605,111.605,3485499994.0
2006-05-23 02:00:00,111.608,111.7,111.6,111.684,4027200009.0
2006-05-23 02:15:00,111.684,111.758,111.639,111.685,3134800023.0
2006-05-23 02:30:00,111.685,111.76,111.655,111.755,3821499985.0
2006-05-23 02:45:00,111.749,111.784,111.699,111.74,3579400009.0
2006-05-23 03:00:00,111.734,111.847,111.734,111.835,2734900006.0
2006-05-23 03:15:00,111.84,111.842,111.735,111.799,3310500015.0
2006-05-23 03:30:00,111.787,111.808,111.675,111.68,3823199995.0
2006-05-23 03:45:00,111.665,111.707,111.62,111.653,3120400008.0
2006-05-23 04:00:00,111.668,111.722,111.657,111.717,3401500017.0
2006-05-23 04:15:00,111.711,111.711,111.606,111.628,3356699992.0
2006-05-23 04:30:00,111.63,111.642,111.612,111.628,2685099989.0
2006-05-23 04:45:00,111.635,111.635,111.599,111.605,2720099989.0
2006-05-23 05:00:00,111.607,111.625,111.59,111.623,2891100003.0
2006-05-23 05:15:00,111.617,111.622,111.468,111.483,3293299996.0
2006-05-23 05:30:00,111.494,111.539,111.402,111.489,3393299998.0
2006-05-23 05:45:00,111.503,111.542,111.494,111.542,3436900014.0
2006-05-23 06:00:00,111.52,111.535,111.497,111.51,3306399993.0
2006-05-23 06:15:00,111.51,111.545,111.469,111.479,3515000001.0
2006-05-23 06:30:00,111.48,111.586,111.412,111.423,3558100000.0
2006-05-23 06:45:00,111.398,111.398,111.053,111.062,3420500007.0
2006-05-23 07:00:00,111.048,111.134,110.995,111.124,3111700003.0
2006-05-23 07:15:00,111.123,111.266,111.105,111.245,3085799993.0
2006-05-23 07:30:00,111.236,111.238,111.116,111.189,3388299993.0
2006-05-23 07:45:00,111.188,111.188,111.105,111.161,3342800009.0
2006-05-23 08:00:00,111.16,111.258,111.123,111.251,3084200011.0
2006-05-23 08:15:00,111.251,111.266,111.122,111.149,2992099998.0
2006-05-23 08:30:00,111.144,111.179,111.04,111.04,3651400012.0
2006-05-23 08:45:00,111.04,111.123,110.964,111.123,3699000007.0
2006-05-23 09:00:00,111.132,111.167,111.075,111.075,3683800006.0
2006-05-23 09:15:00,111.079,111.221,111.063,111.2,3558000008.0
2006-05-23 09:30:00,111.209,111.436,111.209,111.346,3702400005.0
2006-05-23 09:45:00,111.352,111.565,111.348,111.476,2636299997.0
2006-05-23 10:00:00,111.463,111.476,111.337,111.36,3336899996.0
2006-05-23 10:15:00,111.351,111.353,111.281,111.335,3915700017.0
2006-05-23 10:30:00,111.34,111.391,111.265,111.361,3372499983.0
2006-05-23 10:45:00,111.365,111.386,111.257,111.321,3454000016.0
2006-05-23 11:00:00,111.325,111.35,111.279,111.343,3156899978.0
2006-05-23 11:15:00,111.34,111.377,111.315,111.343,2615299993.0
2006-05-23 11:30:00,111.339,111.389,111.311,111.361,3035200000.0
2006-05-23 11:45:00,111.365,111.461,111.35,111.43,3823699990.0
2006-05-23 12:00:00,111.434,111.464,111.328,111.333,4360300011.0
2006-05-23 12:15:00,111.341,111.349,111.193,111.27,3731700013.0
2006-05-23 12:30:00,111.269,111.34,111.262,111.313,3035900010.0
2006-05-23 12:45:00,111.327,111.369,111.308,111.352,3388199996.0
2006-05-23 13:00:00,111.352,111.382,111.312,111.343,3506100016.0
2006-05-23 13:15:00,111.34,111.376,111.333,111.345,2969299992.0
2006-05-23 13:30:00,111.345,111.346,111.251,111.257,3628000010.0
2006-05-23 13:45:00,111.255,111.305,111.222,111.243,4144199990.0
2006-05-23 14:00:00,111.253,111.36,111.253,111.358,3415399983.0
2006-05-23 14:15:00,111.355,111.471,111.329,111.413,3887500001.0
2006-05-23 14:30:00,111.414,111.492,111.397,111.422,3049900010.0
2006-05-23 14:45:00,111.419,111.427,111.353,111.374,2437199989.0
2006-05-23 15:00:00,111.362,111.405,111.253,111.253,3060700002.0
2006-05-23 15:15:00,111.244,111.418,111.238,111.415,3350200014.0
2006-05-23 15:30:00,111.434,111.71,111.434,111.524,3236099995.0
2006-05-23 15:45:00,111.529,111.548,111.375,111.375,3259099995.0
2006-05-23 16:00:00,111.343,111.373,111.283,111.354,3486499981.0
2006-05-23 16:15:00,111.356,111.422,111.245,111.259,3104600016.0
2006-05-23 16:30:00,111.236,111.236,111.071,111.144,3689799999.0
2006-05-23 16:45:00,111.135,111.265,111.119,111.265,3743600008.0
2006-05-23 17:00:00,111.268,111.55,111.255,111.432,3784599983.0
2006-05-23 17:15:00,111.44,111.464,111.227,111.251,3795900024.0
2006-05-23 17:30:00,111.238,111.314,111.176,111.26,2966799997.0
2006-05-23 17:45:00,111.25,111.369,111.25,111.336,3534000007.0
2006-05-23 18:00:00,111.332,111.342,111.215,111.24,23673699808.0
2006-05-23 18:15:00,111.25,111.26,111.15,111.22,24533399853.0
2006-05-23 18:30:00,111.208,111.27,111.208,111.228,22059599879.0
2006-05-23 18:45:00,111.235,111.292,111.231,111.292,20622999958.0
2006-05-23 19:00:00,111.303,111.31,111.257,111.263,14771700042.0
2006-05-23 19:15:00,111.269,111.292,111.191,111.201,16744999986.0
2006-05-23 19:30:00,111.197,111.221,111.161,111.188,15322299971.0
2006-05-23 19:45:00,111.196,111.242,111.129,111.198,14790599988.0
2006-05-23 20:00:00,111.185,111.212,111.133,111.14,13992000042.0
2006-05-23 20:15:00,111.137,111.138,111.068,111.11,14737200005.0
2006-05-23 20:30:00,111.09,111.193,111.09,111.168,16866800023.0
2006-05-23 20:45:00,111.172,111.28,111.158,111.25,19683300025.0
2006-05-23 21:00:00,111.249,111.364,111.181,111.362,13548899976.0
2006-05-23 21:15:00,111.36,111.36,111.31,111.326,18064600078.0
2006-05-23 21:30:00,111.327,111.336,111.266,111.317,9715900019.0
2006-05-23 21:45:00,111.317,111.563,111.281,111.445,6961399981.0
2006-05-23 22:00:00,111.446,111.598,111.414,111.531,7682599988.0
2006-05-23 22:15:00,111.541,111.757,111.539,111.722,5152199999.0
2006-05-23 22:30:00,111.733,111.769,111.693,111.754,5598600012.0
2006-05-23 22:45:00,111.758,111.968,111.755,111.946,5073899993.0
2006-05-23 23:00:00,111.95,112.005,111.926,111.964,3823399981.0
2006-05-23 23:15:00,111.963,111.979,111.802,111.846,3718400027.0
2006-05-23 23:30:00,111.849,111.912,111.737,111.74,2668899990.0
2006-05-23 23:45:00,111.759,112.152,111.759,112.124,3285500001.0
2006-05-24 00:00:00,112.113,112.326,112.074,112.074,3439799996.0
2006-05-24 00:15:00,112.051,112.193,112.014,112.064,4152200001.0
2006-05-24 00:30:00,112.07,112.232,112.067,112.174,3871500017.0
2006-05-24 00:45:00,112.19,112.272,112.127,112.14,3156000013.0
2006-05-24 01:00:00,112.13,112.237,112.11,112.202,3572300006.0
2006-05-24 01:15:00,112.204,112.289,112.184,112.232,3457799987.0
2006-05-24 01:30:00,112.227,112.237,112.092,112.098,2709700017.0
2006-05-24 01:45:00,112.1,112.14,112.052,112.052,3224100000.0
2006-05-24 02:00:00,112.055,112.099,111.918,111.97,3332499994.0
2006-05-24 02:15:00,111.969,112.146,111.925,112.126,2860799995.0
2006-05-24 02:30:00,112.118,112.217,112.029,112.217,4183099995.0
2006-05-24 02:45:00,112.234,112.455,112.218,112.404,3599500003.0
2006-05-24 03:00:00,112.392,112.469,112.29,112.301,4181400027.0
2006-05-24 03:15:00,112.313,112.366,112.283,112.284,3522599998.0
2006-05-24 03:30:00,112.271,112.337,112.235,112.331,3463100001.0
2006-05-24 03:45:00,112.331,112.331,112.22,112.234,3771199989.0
2006-05-24 04:00:00,112.233,112.233,112.055,112.101,3635500007.0
2006-05-24 04:15:00,112.11,112.149,112.076,112.105,3642899993.0
2006-05-24 04:30:00,112.098,112.103,111.962,112.06,3340899999.0
2006-05-24 04:45:00,112.064,112.092,112.02,112.092,2744199999.0
2006-05-24 05:00:00,112.098,112.12,112.058,112.091,2916300001.0
2006-05-24 05:15:00,112.083,112.13,112.066,112.112,3404800014.0
2006-05-24 05:30:00,112.117,112.163,112.108,112.144,3574900001.0
2006-05-24 05:45:00,112.143,112.183,112.12,112.17,2963099988.0
2006-05-24 06:00:00,112.168,112.344,112.143,112.304,3548699998.0
2006-05-24 06:15:00,112.293,112.301,112.237,112.258,3212799999.0
2006-05-24 06:30:00,112.259,112.472,112.254,112.338,3171299992.0
2006-05-24 06:45:00,112.335,112.352,112.263,112.308,3528399996.0
2006-05-24 07:00:00,112.3,112.336,112.256,112.259,3916400012.0
2006-05-24 07:15:00,112.267,112.308,112.253,112.302,3218500001.0
2006-05-24 07:30:00,112.3,112.591,112.3,112.584,2977900014.0
2006-05-24 07:45:00,112.594,112.603,112.402,112.435,3418800012.0
2006-05-24 08:00:00,112.444,112.509,112.342,112.357,3628999994.0
2006-05-24 08:15:00,112.376,112.412,112.287,112.343,3686000010.0
2006-05-24 08:30:00,112.338,112.365,112.295,112.32,4052699997.0
2006-05-24 08:45:00,112.318,112.33,112.112,112.163,3380399999.0
2006-05-24 09:00:00,112.156,112.2,112.029,112.099,3807600004.0
2006-05-24 09:15:00,112.108,112.173,112.051,112.119,3446699985.0
2006-05-24 09:30:00,112.127,112.146,111.8,111.805,3820300013.0
2006-05-24 09:45:00,111.817,111.871,111.701,111.871,3310099990.0
2006-05-24 10:00:00,111.867,111.874,111.751,111.839,3528300021.0
2006-05-24 10:15:00,111.844,111.95,111.844,111.867,3290200002.0
2006-05-24 10:30:00,111.862,111.863,111.793,111.853,3429700007.0
2006-05-24 10:45:00,111.856,111.933,111.812,111.812,3649500002.0
2006-05-24 11:00:00,111.816,111.995,111.816,111.987,3414499987.0
2006-05-24 11:15:00,111.98,112.064,111.971,112.047,3768699993.0
2006-05-24 11:30:00,112.05,112.078,111.899,112.019,2888000003.0
2006-05-24 11:45:00,112.016,112.016,111.835,111.879,3516300003.0
2006-05-24 12:00:00,111.89,111.915,111.83,111.83,3465399984.0
2006-05-24 12:15:00,111.836,111.843,111.785,111.82,3104100009.0
2006-05-24 12:30:00,111.817,111.817,111.639,111.673,3504499992.0
2006-05-24 12:45:00,111.689,111.743,111.624,111.646,3863699982.0
2006-05-24 13:00:00,111.65,111.857,111.65,111.841,3464100011.0
2006-05-24 13:15:00,111.847,111.908,111.823,111.886,3010600000.0
2006-05-24 13:30:00,111.887,111.955,111.866,111.94,3745700018.0
2006-05-24 13:45:00,111.941,111.989,111.922,111.956,3588400018.0
2006-05-24 14:00:00,111.962,111.966,111.9,111.91,3082700009.0
2006-05-24 14:15:00,111.912,111.92,111.773,111.779,4003300014.0
2006-05-24 14:30:00,111.763,111.81,111.701,111.782,3259999996.0
2006-05-24 14:45:00,111.78,111.793,111.675,111.74,2867000001.0
2006-05-24 15:00:00,111.77,112.276,111.77,112.276,2916900000.0
2006-05-24 15:15:00,112.271,112.288,112.13,112.172,3749499985.0
2006-05-24 15:30:00,112.153,112.153,112.054,112.087,3460099989.0
2006-05-24 15:45:00,112.093,112.288,112.091,112.274,3806499984.0
2006-05-24 16:00:00,112.272,112.696,112.249,112.526,3153099987.0
2006-05-24 16:15:00,112.527,112.688,112.455,112.584,3363399999.0
2006-05-24 16:30:00,112.603,112.782,112.603,112.651,3639699988.0
2006-05-24 16:45:00,112.65,112.738,112.604,112.64,3674600027.0
2006-05-24 17:00:00,112.642,112.692,112.612,112.644,3382300005.0
2006-05-24 17:15:00,112.646,112.937,112.646,112.937,2973600003.0
2006-05-24 17:30:00,112.929,112.929,112.702,112.769,3413799999.0
2006-05-24 17:45:00,112.77,112.814,112.695,112.8,3786000000.0
2006-05-24 18:00:00,112.79,112.89,112.775,112.84,25801799959.0
2006-05-24 18:15:00,112.83,112.84,112.674,112.72,22088599961.0
2006-05-24 18:30:00,112.695,112.756,112.66,112.743,21235699971.0
2006-05-24 18:45:00,112.741,112.755,112.686,112.712,20018399968.0
2006-05-24 19:00:00,112.71,112.764,112.697,112.747,14328400009.0
2006-05-24 19:15:00,112.756,112.86,112.755,112.788,18703400027.0
2006-05-24 19:30:00,112.777,112.777,112.617,112.648,16106700008.0
2006-05-24 19:45:00,112.65,112.73,112.64,112.694,13849099996.0
2006-05-24 20:00:00,112.694,112.704,112.595,112.629,15043499985.0
2006-05-24 20:15:00,112.627,112.699,112.603,112.653,17166199992.0
2006-05-24 20:30:00,112.65,112.751,112.631,112.735,13403899997.0
2006-05-24 20:45:00,112.735,112.747,112.637,112.68,19683200020.0
2006-05-24 21:00:00,112.701,112.725,112.679,112.708,14256600029.0
2006-05-24 21:15:00,112.705,112.715,112.674,112.699,18224900049.0
2006-05-24 21:30:00,112.702,112.713,112.638,112.648,9309000003.0
2006-05-24 21:45:00,112.643,112.652,112.574,112.635,7423199994.0
2006-05-24 22:00:00,112.634,112.705,112.632,112.69,7580599995.0
2006-05-24 22:15:00,112.696,112.772,112.695,112.711,5260500022.0
2006-05-24 22:30:00,112.713,112.828,112.704,112.789,6358799995.0
2006-05-24 22:45:00,112.798,112.929,112.793,112.89,5591399985.0
2006-05-24 23:00:00,112.891,112.962,112.891,112.924,4200900008.0
2006-05-24 23:15:00,112.928,112.953,112.836,112.846,3872499994.0
2006-05-24 23:30:00,112.823,112.87,112.753,112.858,3324900014.0
2006-05-24 23:45:00,112.87,112.872,112.817,112.84,2726900000.0
2006-05-25 00:00:00,112.855,112.904,112.834,112.834,3145599999.0
2006-05-25 00:15:00,112.832,112.846,112.773,112.787,3409799965.0
2006-05-25 00:30:00,112.783,112.797,112.729,112.748,3860799976.0
2006-05-25 00:45:00,112.757,112.814,112.683,112.743,3451199998.0
2006-05-25 01:00:00,112.738,112.808,112.721,112.794,3147400006.0
2006-05-25 01:15:00,112.795,112.85,112.753,112.787,3150799988.0
2006-05-25 01:30:00,112.779,112.828,112.739,112.74,2921199999.0
2006-05-25 01:45:00,112.737,112.8,112.711,112.713,3196499999.0
2006-05-25 02:00:00,112.717,112.737,112.61,112.676,3307599994.0
2006-05-25 02:15:00,112.677,112.781,112.67,112.707,2876500002.0
2006-05-25 02:30:00,112.717,112.742,112.685,112.719,2875700008.0
2006-05-25 02:45:00,112.712,112.756,112.672,112.749,3201299999.0
2006-05-25 03:00:00,112.746,112.772,112.703,112.703,3263399975.0
2006-05-25 03:15:00,112.715,112.734,112.659,112.671,3057700011.0
2006-05-25 03:30:00,112.663,112.758,112.663,112.754,2998900005.0
2006-05-25 03:45:00,112.753,112.764,112.721,112.723,3127399988.0
2006-05-25 04:00:00,112.72,112.752,112.698,112.752,3316600007.0
2006-05-25 04:15:00,112.755,112.82,112.745,112.804,2999599999.0
2006-05-25 04:30:00,112.799,112.813,112.787,112.799,2957899995.0
2006-05-25 04:45:00,112.804,112.805,112.676,112.689,3178900001.0
2006-05-25 05:00:00,112.693,112.701,112.636,112.701,3048500010.0
2006-05-25 05:15:00,112.696,112.721,112.682,112.684,3485899995.0
2006-05-25 05:30:00,112.685,112.694,112.624,112.63,4090199996.0
2006-05-25 05:45:00,112.638,112.717,112.638,112.707,3412699995.0
2006-05-25 06:00:00,112.7,112.782,112.693,112.772,3146399994.0
2006-05-25 06:15:00,112.766,112.83,112.733,112.738,3134600010.0
2006-05-25 06:30:00,112.739,112.808,112.708,112.788,2667799982.0
2006-05-25 06:45:00,112.779,112.802,112.712,112.716,2695900016.0
2006-05-25 07:00:00,112.721,112.755,112.671,112.671,3009000005.0
2006-05-25 07:15:00,112.677,112.699,112.66,112.682,3289200003.0
2006-05-25 07:30:00,112.677,112.71,112.644,112.683,3184599990.0
2006-05-25 07:45:00,112.68,112.727,112.659,112.664,2732400001.0
2006-05-25 08:00:00,112.66,112.677,112.633,112.641,3143000023.0
2006-05-25 08:15:00,112.646,112.669,112.46,112.521,3110399986.0
2006-05-25 08:30:00,112.518,112.739,112.513,112.736,3417599986.0
2006-05-25 08:45:00,112.737,112.774,112.615,112.672,3638200003.0
2006-05-25 09:00:00,112.67,112.735,112.638,112.707,3721800011.0
2006-05-25 09:15:00,112.703,112.76,112.677,112.757,3063500003.0
2006-05-25 09:30:00,112.761,112.775,112.694,112.695,3809700021.0
2006-05-25 09:45:00,112.699,112.744,112.644,112.648,2848899990.0
2006-05-25 10:00:00,112.646,112.685,112.646,112.655,3506100017.0
2006-05-25 10:15:00,112.65,112.657,112.62,112.633,3500900028.0
2006-05-25 10:30:00,112.637,112.651,112.381,112.416,2597700003.0
2006-05-25 10:45:00,112.444,112.514,112.385,112.415,3122900008.0
2006-05-25 11:00:00,112.42,112.494,112.394,112.494,3259900005.0
2006-05-25 11:15:00,112.487,112.487,112.391,112.434,3034800011.0
2006-05-25 11:30:00,112.441,112.546,112.429,112.528,3589300023.0
2006-05-25 11:45:00,112.534,112.535,112.462,112.5,4194000009.0
2006-05-25 12:00:00,112.512,112.554,112.441,112.516,3611099993.0
2006-05-25 12:15:00,112.525,112.561,112.507,112.54,3540499989.0
2006-05-25 12:30:00,112.539,112.621,112.532,112.597,2687500017.0
2006-05-25 12:45:00,112.612,112.624,112.535,112.55,4104200005.0
2006-05-25 13:00:00,112.544,112.544,112.283,112.306,2744199995.0
2006-05-25 13:15:00,112.306,112.349,112.246,112.312,3213299972.0
2006-05-25 13:30:00,112.31,112.322,112.173,112.205,4202700013.0
2006-05-25 13:45:00,112.212,112.231,112.109,112.109,3526599992.0
2006-05-25 14:00:00,112.115,112.26,112.114,112.134,3381600012.0
2006-05-25 14:15:00,112.147,112.296,112.147,112.231,4080200003.0
2006-05-25 14:30:00,112.197,112.197,111.855,111.971,3726800013.0
2006-05-25 14:45:00,111.968,112.064,111.933,111.933,3009500002.0
2006-05-25 15:00:00,111.92,112.008,111.886,111.971,3708300017.0
2006-05-25 15:15:00,111.975,112.079,111.945,111.977,3470399993.0
2006-05-25 15:30:00,111.99,111.996,111.803,111.803,3143199993.0
2006-05-25 15:45:00,111.805,111.899,111.766,111.875,3939199982.0
2006-05-25 16:00:00,111.882,112.166,111.833,112.148,3095899986.0
2006-05-25 16:15:00,112.155,112.156,111.99,112.056,3483300021.0
2006-05-25 16:30:00,112.048,112.103,111.935,111.97,4063799995.0
2006-05-25 16:45:00,111.971,111.992,111.922,111.946,3531700012.0
2006-05-25 17:00:00,111.94,111.984,111.863,111.933,3547599995.0
2006-05-25 17:15:00,111.934,111.951,111.894,111.922,3310900006.0
2006-05-25 17:30:00,111.923,111.948,111.901,111.922,3188199979.0
2006-05-25 17:45:00,111.919,111.94,111.887,111.905,3339200008.0
2006-05-25 18:00:00,111.9,111.97,111.9,111.93,26684300016.0
2006-05-25 18:15:00,111.92,111.95,111.91,111.91,28719899990.0
2006-05-25 18:30:00,111.896,111.94,111.893,111.913,22813600026.0
2006-05-25 18:45:00,111.915,111.951,111.903,111.943,18907899990.0
2006-05-25 19:00:00,111.946,111.971,111.879,111.879,14724999996.0
2006-05-25 19:15:00,111.881,111.918,111.842,111.87,18680700003.0
2006-05-25 19:30:00,111.867,111.913,111.827,111.879,14373299982.0
2006-05-25 19:45:00,111.873,111.873,111.834,111.848,14884799992.0
2006-05-25 20:00:00,111.842,111.851,111.805,111.81,13795400014.0
2006-05-25 20:15:00,111.808,111.824,111.712,111.78,16363499994.0
2006-05-25 20:30:00,111.77,111.833,111.71,111.724,14834800000.0
2006-05-25 20:45:00,111.727,111.801,111.719,111.76,20157499971.0
2006-05-25 21:00:00,111.75,111.778,111.733,111.75,13562899976.0
2006-05-25 21:15:00,111.751,111.821,111.708,111.747,17634800017.0
2006-05-25 21:30:00,111.75,111.822,111.747,111.794,8791399979.0
2006-05-25 21:45:00,111.795,111.825,111.763,111.801,6889699998.0
2006-05-25 22:00:00,111.8,111.827,111.764,111.775,6880800003.0
2006-05-25 22:15:00,111.775,111.839,111.769,111.788,5690800019.0
2006-05-25 22:30:00,111.793,111.816,111.732,111.732,6255000014.0
2006-05-25 22:45:00,111.731,111.797,111.675,111.72,5109100026.0
2006-05-25 23:00:00,111.765,111.8,111.679,111.789,3831400015.0
2006-05-25 23:15:00,111.783,111.798,111.703,111.753,3797399992.0
2006-05-25 23:30:00,111.741,111.783,111.683,111.683,4045100015.0
2006-05-25 23:45:00,111.692,111.719,111.627,111.627,3239600007.0
2006-05-26 00:00:00,111.635,111.657,111.617,111.647,3229600002.0
2006-05-26 00:15:00,111.658,111.738,111.635,111.697,3271599989.0
2006-05-26 00:30:00,111.702,111.784,111.695,111.768,3367500015.0
2006-05-26 00:45:00,111.775,111.775,111.737,111.752,3171799999.0
2006-05-26 01:00:00,111.752,111.812,111.728,111.78,3360800008.0
2006-05-26 01:15:00,111.789,111.812,111.706,111.715,3210599995.0
2006-05-26 01:30:00,111.702,111.853,111.7,111.705,3396499991.0
2006-05-26 01:45:00,111.708,111.714,111.467,111.576,2624700010.0
2006-05-26 02:00:00,111.562,111.609,111.476,111.547,3394500018.0
2006-05-26 02:15:00,111.556,111.677,111.551,111.672,3088099989.0
2006-05-26 02:30:00,111.68,111.739,111.646,111.685,3655000030.0
2006-05-26 02:45:00,111.68,111.699,111.616,111.655,3945399996.0
2006-05-26 03:00:00,111.654,111.786,111.654,111.782,3336599988.0
2006-05-26 03:15:00,111.783,111.912,111.75,111.897,3185699971.0
2006-05-26 03:30:00,111.898,112.051,111.869,112.046,3144800004.0
2006-05-26 03:45:00,112.033,112.033,111.922,111.935,3356599995.0
2006-05-26 04:00:00,111.932,112.074,111.923,111.951,3528000001.0
2006-05-26 04:15:00,111.957,112.0,111.891,111.961,3414199981.0
2006-05-26 04:30:00,111.958,111.998,111.937,111.966,3426400001.0
2006-05-26 04:45:00,111.979,112.039,111.97,111.998,3289600002.0
2006-05-26 05:00:00,111.998,112.118,111.962,112.088,3494900013.0
2006-05-26 05:15:00,112.085,112.1,112.011,112.041,3357600004.0
2006-05-26 05:30:00,112.045,112.098,112.025,112.098,3802200015.0
2006-05-26 05:45:00,112.119,112.189,112.102,112.125,3320599994.0
2006-05-26 06:00:00,112.113,112.161,112.11,112.153,3502599991.0
2006-05-26 06:15:00,112.156,112.235,112.153,112.183,3069499989.0
2006-05-26 06:30:00,112.185,112.188,112.097,112.146,3070700002.0
2006-05-26 06:45:00,112.141,112.184,112.089,112.123,3348899991.0
2006-05-26 07:00:00,112.116,112.122,112.049,112.067,3479600022.0
2006-05-26 07:15:00,112.07,112.116,112.014,112.115,3217900018.0
2006-05-26 07:30:00,112.107,112.12,112.042,112.042,2956499994.0
2006-05-26 07:45:00,112.027,112.065,112.005,112.062,3360000013.0
2006-05-26 08:00:00,112.063,112.092,112.032,112.055,3159400004.0
2006-05-26 08:15:00,112.066,112.139,112.019,112.022,3056700000.0
2006-05-26 08:30:00,112.017,112.033,111.919,111.935,3162300003.0
2006-05-26 08:45:00,111.924,112.003,111.887,111.992,3708499994.0
2006-05-26 09:00:00,111.998,112.109,111.963,111.969,3130299997.0
2006-05-26 09:15:00,111.963,111.981,111.907,111.91,3147500007.0
2006-05-26 09:30:00,111.912,111.965,111.854,111.899,3251599991.0
2006-05-26 09:45:00,111.89,111.956,111.81,111.93,3277199995.0
2006-05-26 10:00:00,111.913,111.937,111.843,111.89,3357200009.0
2006-05-26 10:15:00,111.894,111.993,111.863,111.993,3375600031.0
2006-05-26 10:30:00,111.998,112.025,111.927,111.929,2966199994.0
2006-05-26 10:45:00,111.938,111.967,111.879,111.88,3058500020.0
2006-05-26 11:00:00,111.891,111.994,111.882,111.964,3403900002.0
2006-05-26 11:15:00,111.957,111.968,111.92,111.932,3288099999.0
2006-05-26 11:30:00,111.933,111.979,111.927,111.948,2744699991.0
2006-05-26 11:45:00,111.961,111.98,111.909,111.916,3910700019.0
2006-05-26 12:00:00,111.916,111.942,111.916,111.923,3581700016.0
2006-05-26 12:15:00,111.93,111.968,111.922,111.925,3797500004.0
2006-05-26 12:30:00,111.925,111.958,111.899,111.942,3329200024.0
2006-05-26 12:45:00,111.957,111.961,111.859,111.859,3738299991.0
2006-05-26 13:00:00,111.859,111.928,111.859,111.892,3318999974.0
2006-05-26 13:15:00,111.894,111.909,111.849,111.905,3277299991.0
2006-05-26 13:30:00,111.9,111.977,111.861,111.961,3813899996.0
2006-05-26 13:45:00,111.963,112.065,111.948,112.057,3396999997.0
2006-05-26 14:00:00,112.059,112.16,112.021,112.112,2745400015.0
2006-05-26 14:15:00,112.113,112.126,112.067,112.073,3997800003.0
2006-05-26 14:30:00,112.055,112.059,111.833,111.856,3465900014.0
2006-05-26 14:45:00,111.879,111.952,111.879,111.912,2814600004.0
2006-05-26 15:00:00,111.9,111.97,111.89,111.939,2310100007.0
2006-05-26 15:15:00,111.926,112.253,111.896,112.218,3940400028.0
2006-05-26 15:30:00,112.223,112.491,112.223,112.44,2901000018.0
2006-05-26 15:45:00,112.423,112.674,112.372,112.553,3651600010.0
2006-05-26 16:00:00,112.57,112.57,112.359,112.474,2998500005.0
2006-05-26 16:15:00,112.458,112.582,112.458,112.582,3392800007.0
2006-05-26 16:30:00,112.587,112.717,112.583,112.583,3259100013.0
2006-05-26 16:45:00,112.592,112.651,112.537,112.612,3611700002.0
2006-05-26 17:00:00,112.608,112.61,112.53,112.533,3613400008.0
2006-05-26 17:15:00,112.528,112.554,112.477,112.535,3039799988.0
2006-05-26 17:30:00,112.542,112.58,112.51,112.555,3313899999.0
2006-05-26 17:45:00,112.55,112.574,112.484,112.565,3787800014.0
2006-05-26 18:00:00,112.56,112.63,112.548,112.63,27782400069.0
2006-05-26 18:15:00,112.62,112.7,112.55,112.65,25161699891.0
2006-05-26 18:30:00,112.632,112.68,112.62,112.638,20037900044.0
2006-05-26 18:45:00,112.637,112.73,112.624,112.721,21579499977.0
2006-05-26 19:00:00,112.728,112.732,112.686,112.687,12984299993.0
2006-05-26 19:15:00,112.692,112.75,112.692,112.72,19250100026.0
2006-05-26 19:30:00,112.717,112.722,112.622,112.643,14525500058.0
2006-05-26 19:45:00,112.643,112.666,112.601,112.632,14285700041.0
2006-05-26 20:00:00,112.628,112.663,112.594,112.638,14101300018.0
2006-05-26 20:15:00,112.638,112.638,112.603,112.63,16141200013.0
2006-05-26 20:30:00,112.64,112.657,112.61,112.655,11842700011.0
2006-05-26 20:45:00,112.655,112.71,112.646,112.69,18640499985.0
2006-05-26 21:00:00,112.711,112.719,112.674,112.695,13529600034.0
2006-05-26 21:15:00,112.692,112.729,112.681,112.7,18336099978.0
2006-05-26 21:30:00,112.705,112.713,112.68,112.705,9680999979.0
2006-05-26 21:45:00,112.707,112.723,112.664,112.68,6981999999.0
2006-05-26 22:00:00,112.68,112.708,112.677,112.69,7073500014.0
2006-05-26 22:15:00,112.692,112.727,112.686,112.698,5353300021.0
2006-05-26 22:30:00,112.706,112.72,112.674,112.685,5883199973.0
2006-05-26 22:45:00,112.692,112.724,112.6,112.605,4920100002.0
2006-05-28 23:00:00,112.605,112.628,112.605,112.62,3088700002.0
2006-05-28 23:15:00,112.618,112.627,112.615,112.62,3418300021.0
2006-05-28 23:30:00,112.623,112.627,112.06,112.065,3312799989.0
2006-05-28 23:45:00,112.07,112.622,112.06,112.6,2948500003.0
2006-05-29 00:00:00,112.607,112.648,112.597,112.64,2974500003.0
2006-05-29 00:15:00,112.645,112.657,112.449,112.463,3025599988.0
2006-05-29 00:30:00,112.458,112.465,112.415,112.447,3809199998.0
2006-05-29 00:45:00,112.459,112.496,112.455,112.46,2712700003.0
2006-05-29 01:00:00,112.439,112.472,112.388,112.461,3362100000.0
2006-05-29 01:15:00,112.472,112.522,112.448,112.45,3385499996.0
2006-05-29 01:30:00,112.44,112.459,112.419,112.43,3300500007.0
2006-05-29 01:45:00,112.434,112.462,112.345,112.385,3470799993.0
2006-05-29 02:00:00,112.379,112.392,112.32,112.333,3981599996.0
2006-05-29 02:15:00,112.335,112.395,112.302,112.302,3174299993.0
2006-05-29 02:30:00,112.302,112.368,112.277,112.363,3369499994.0
2006-05-29 02:45:00,112.358,112.365,112.282,112.319,3351000019.0
2006-05-29 03:00:00,112.315,112.367,112.22,112.242,3243300001.0
2006-05-29 03:15:00,112.248,112.292,112.243,112.292,3465200002.0
2006-05-29 03:30:00,112.284,112.294,112.217,112.234,3271699995.0
2006-05-29 03:45:00,112.223,112.267,112.209,112.245,2959999986.0
2006-05-29 04:00:00,112.245,112.29,112.235,112.277,3010200029.0
2006-05-29 04:15:00,112.276,112.285,112.248,112.255,3133699994.0
2006-05-29 04:30:00,112.247,112.275,112.238,112.25,2878299997.0
2006-05-29 04:45:00,112.246,112.267,112.235,112.253,2841699998.0
2006-05-29 05:00:00,112.255,112.283,112.239,112.257,3068299996.0
2006-05-29 05:15:00,112.25,112.267,112.242,112.263,3306900003.0
2006-05-29 05:30:00,112.265,112.267,112.248,112.258,3296700010.0
2006-05-29 05:45:00,112.26,112.26,112.232,112.255,3396499997.0
2006-05-29 06:00:00,112.248,112.255,112.229,112.239,3065299980.0
2006-05-29 06:15:00,112.24,112.259,112.229,112.25,2949800008.0
2006-05-29 06:30:00,112.249,112.274,112.238,112.268,2692499977.0
2006-05-29 06:45:00,112.264,112.285,112.259,112.275,3299499993.0
2006-05-29 07:00:00,112.268,112.34,112.255,112.324,3087099998.0
2006-05-29 07:15:00,112.325,112.34,112.286,112.301,3680900007.0
2006-05-29 07:30:00,112.301,112.337,112.295,112.332,3059299996.0
2006-05-29 07:45:00,112.327,112.327,112.293,112.297,2753699980.0
2006-05-29 08:00:00,112.3,112.307,112.27,112.296,2922200010.0
2006-05-29 08:15:00,112.309,112.332,112.281,112.29,3597500004.0
2006-05-29 08:30:00,112.294,112.31,112.269,112.302,3207499992.0
2006-05-29 08:45:00,112.298,112.305,112.281,112.289,3491999973.0
2006-05-29 09:00:00,112.295,112.306,112.27,112.295,3636799980.0
2006-05-29 09:15:00,112.295,112.3,112.256,112.26,3446999970.0
2006-05-29 09:30:00,112.264,112.278,112.257,112.267,4089899992.0
2006-05-29 09:45:00,112.272,112.295,112.25,112.29,3329200027.0
2006-05-29 10:00:00,112.29,112.312,112.252,112.271,3248200000.0
2006-05-29 10:15:00,112.271,112.297,112.262,112.288,3677099999.0
2006-05-29 10:30:00,112.293,112.311,112.255,112.26,2751899985.0
2006-05-29 10:45:00,112.262,112.292,112.254,112.286,3076599996.0
2006-05-29 11:00:00,112.29,112.296,112.233,112.255,3620899986.0
2006-05-29 11:15:00,112.248,112.253,112.218,112.218,3014699992.0
2006-05-29 11:30:00,112.22,112.225,112.153,112.178,2739299985.0
2006-05-29 11:45:00,112.185,112.198,112.151,112.175,3798899993.0
2006-05-29 12:00:00,112.177,112.189,112.153,112.173,3793599997.0
2006-05-29 12:15:00,112.179,112.179,112.145,112.169,3347000000.0
2006-05-29 12:30:00,112.169,112.249,112.164,112.228,2739399981.0
2006-05-29 12:45:00,112.241,112.258,112.212,112.233,3889500002.0
2006-05-29 13:00:00,112.23,112.24,112.222,112.235,2692400013.0
2006-05-29 13:15:00,112.236,112.252,112.229,112.25,2946499992.0
2006-05-29 13:30:00,112.249,112.304,112.233,112.285,3896099984.0
2006-05-29 13:45:00,112.283,112.285,112.23,112.23,3427299998.0
2006-05-29 14:00:00,112.225,112.248,112.214,112.237,2806899999.0
2006-05-29 14:15:00,112.239,112.242,112.195,112.202,3491300013.0
2006-05-29 14:30:00,112.2,112.268,112.199,112.247,3526400000.0
2006-05-29 14:45:00,112.245,112.263,112.217,112.263,2844899994.0
2006-05-29 15:00:00,112.267,112.31,112.258,112.31,3111899999.0
2006-05-29 15:15:00,112.303,112.33,112.303,112.316,3030700020.0
2006-05-29 15:30:00,112.321,112.341,112.311,112.32,3424900003.0
2006-05-29 15:45:00,112.321,112.353,112.305,112.35,3465600010.0
2006-05-29 16:00:00,112.357,112.403,112.357,112.393,3728599988.0
2006-05-29 16:15:00,112.395,112.422,112.391,112.422,3684300013.0
2006-05-29 16:30:00,112.419,112.458,112.397,112.405,3261300001.0
2006-05-29 16:45:00,112.409,112.529,112.409,112.509,3960699996.0
2006-05-29 17:00:00,112.502,112.645,112.501,112.634,3826099983.0
2006-05-29 17:15:00,112.632,112.663,112.599,112.618,3294100027.0
2006-05-29 17:30:00,112.602,112.611,112.563,112.59,3200899998.0
2006-05-29 17:45:00,112.587,112.631,112.565,112.59,3769400021.0
2006-05-29 18:00:00,112.58,112.65,112.58,112.64,27479999929.0
2006-05-29 18:15:00,112.65,112.65,112.602,112.63,20472799908.0
2006-05-29 18:30:00,112.605,112.63,112.582,112.588,19358399982.0
2006-05-29 18:45:00,112.588,112.623,112.563,112.586,21382200036.0
2006-05-29 19:00:00,112.587,112.589,112.538,112.562,12697000022.0
2006-05-29 19:15:00,112.565,112.59,112.557,112.58,18788900041.0
2006-05-29 19:30:00,112.58,112.613,112.575,112.602,15232899980.0
2006-05-29 19:45:00,112.605,112.608,112.555,112.56,12727499971.0
2006-05-29 20:00:00,112.56,112.563,112.458,112.464,13779200014.0
2006-05-29 20:15:00,112.462,112.474,112.311,112.34,16468099985.0
2006-05-29 20:30:00,112.35,112.4,112.342,112.35,16317400007.0
2006-05-29 20:45:00,112.355,112.414,112.318,112.35,16860400001.0
2006-05-29 21:00:00,112.297,112.308,112.275,112.308,12332199996.0
2006-05-29 21:15:00,112.305,112.31,112.294,112.298,18794300040.0
2006-05-29 21:30:00,112.302,112.345,112.302,112.325,9057700010.0
2006-05-29 21:45:00,112.327,112.382,112.325,112.365,7077900026.0
2006-05-29 22:00:00,112.365,112.37,112.335,112.355,6784600007.0
2006-05-29 22:15:00,112.36,112.37,112.345,112.358,4837900002.0
2006-05-29 22:30:00,112.365,112.4,112.326,112.395,6232200010.0
2006-05-29 22:45:00,112.4,112.43,112.385,112.42,5227299980.0
2006-05-29 23:00:00,112.439,112.482,112.423,112.44,3810300005.0
2006-05-29 23:15:00,112.441,112.461,112.407,112.43,3945800016.0
2006-05-29 23:30:00,112.438,112.501,112.424,112.445,3529800000.0
2006-05-29 23:45:00,112.453,112.457,112.32,112.35,3057200011.0
2006-05-30 00:00:00,112.362,112.479,112.36,112.479,2617300000.0
2006-05-30 00:15:00,112.485,112.487,112.432,112.475,2755400005.0
2006-05-30 00:30:00,112.471,112.477,112.402,112.474,3760800002.0
2006-05-30 00:45:00,112.492,112.552,112.491,112.548,2995500002.0
2006-05-30 01:00:00,112.537,112.551,112.449,112.471,3057799977.0
2006-05-30 01:15:00,112.467,112.5,112.437,112.445,2945399984.0
2006-05-30 01:30:00,112.423,112.464,112.408,112.452,3358100002.0
2006-05-30 01:45:00,112.457,112.683,112.445,112.623,3685399994.0
2006-05-30 02:00:00,112.627,112.75,112.627,112.738,3828700017.0
2006-05-30 02:15:00,112.75,112.76,112.563,112.563,3259400009.0
2006-05-30 02:30:00,112.574,112.621,112.574,112.616,3809800012.0
2006-05-30 02:45:00,112.613,112.67,112.608,112.62,3340100001.0
2006-05-30 03:00:00,112.624,112.627,112.52,112.576,2995499998.0
2006-05-30 03:15:00,112.576,112.576,112.521,112.567,3481999993.0
2006-05-30 03:30:00,112.552,112.564,112.511,112.533,2777099999.0
2006-05-30 03:45:00,112.531,112.531,112.394,112.453,2885700008.0
2006-05-30 04:00:00,112.44,112.492,112.425,112.465,3396700004.0
2006-05-30 04:15:00,112.463,112.463,112.398,112.437,3448800002.0
2006-05-30 04:30:00,112.43,112.443,112.319,112.331,3095000007.0
2006-05-30 04:45:00,112.333,112.333,112.075,112.166,3498600001.0
2006-05-30 05:00:00,112.173,112.219,112.012,112.026,2512400010.0
2006-05-30 05:15:00,112.011,112.114,111.98,111.996,3724300013.0
2006-05-30 05:30:00,112.016,112.05,111.875,111.97,3290700004.0
2006-05-30 05:45:00,111.958,112.082,111.905,112.075,3655999987.0
2006-05-30 06:00:00,112.07,112.098,112.013,112.039,3292700023.0
2006-05-30 06:15:00,112.032,112.083,112.03,112.06,3356799981.0
2006-05-30 06:30:00,112.06,112.106,112.06,112.073,2932899999.0
2006-05-30 06:45:00,112.065,112.095,111.984,112.011,3066400007.0
2006-05-30 07:00:00,112.004,112.036,111.987,112.011,3093700002.0
2006-05-30 07:15:00,112.015,112.025,111.999,112.014,3027700002.0
2006-05-30 07:30:00,112.012,112.053,111.997,112.044,3141800000.0
2006-05-30 07:45:00,112.038,112.058,111.963,111.995,3216800010.0
2006-05-30 08:00:00,112.012,112.017,111.749,111.766,3514800005.0
2006-05-30 08:15:00,111.762,111.831,111.726,111.831,3892200001.0
2006-05-30 08:30:00,111.821,111.862,111.762,111.854,3603800025.0
2006-05-30 08:45:00,111.85,111.85,111.752,111.752,3644400006.0
2006-05-30 09:00:00,111.756,111.756,111.667,111.684,3424000017.0
2006-05-30 09:15:00,111.672,111.747,111.643,111.747,2960999990.0
2006-05-30 09:30:00,111.772,111.804,111.665,111.665,3497599979.0
2006-05-30 09:45:00,111.662,111.668,111.618,111.66,2830500007.0
2006-05-30 10:00:00,111.667,111.812,111.666,111.767,3395400006.0
2006-05-30 10:15:00,111.768,111.887,111.751,111.838,3777000003.0
2006-05-30 10:30:00,111.843,111.895,111.82,111.82,3435699997.0
2006-05-30 10:45:00,111.825,111.859,111.795,111.847,3380800008.0
2006-05-30 11:00:00,111.858,111.875,111.819,111.87,3735299981.0
2006-05-30 11:15:00,111.866,111.881,111.835,111.872,2972899991.0
2006-05-30 11:30:00,111.872,111.967,111.859,111.948,3279999984.0
2006-05-30 11:45:00,111.959,111.979,111.844,111.861,3824900024.0
2006-05-30 12:00:00,111.86,111.994,111.86,111.907,3961499999.0
2006-05-30 12:15:00,111.912,111.933,111.85,111.853,3392200008.0
2006-05-30 12:30:00,111.855,111.897,111.833,111.886,2753300005.0
2006-05-30 12:45:00,111.905,111.944,111.874,111.913,3488599997.0
2006-05-30 13:00:00,111.915,111.922,111.866,111.91,3337800004.0
2006-05-30 13:15:00,111.913,111.957,111.885,111.948,3169399999.0
2006-05-30 13:30:00,111.946,112.258,111.921,112.173,3663600001.0
2006-05-30 13:45:00,112.177,112.205,112.092,112.139,3263800023.0
2006-05-30 14:00:00,112.145,112.208,112.088,112.18,3432100005.0
2006-05-30 14:15:00,112.187,112.345,112.166,112.313,3150599985.0
2006-05-30 14:30:00,112.319,112.456,112.297,112.414,3300000004.0
2006-05-30 14:45:00,112.416,112.578,112.408,112.442,4269099992.0
2006-05-30 15:00:00,112.442,112.611,112.411,112.457,3202000020.0
2006-05-30 15:15:00,112.455,112.47,112.153,112.218,3257199983.0
2006-05-30 15:30:00,112.228,112.303,112.152,112.207,3688600005.0
2006-05-30 15:45:00,112.195,112.195,111.902,111.911,4057800013.0
2006-05-30 16:00:00,111.93,111.983,111.707,111.81,3448200000.0
2006-05-30 16:15:00,111.817,111.919,111.696,111.7,3566200004.0
2006-05-30 16:30:00,111.71,111.828,111.677,111.788,3448200035.0
2006-05-30 16:45:00,111.787,111.886,111.741,111.886,3169300018.0
2006-05-30 17:00:00,111.885,112.055,111.864,111.941,3843199990.0
2006-05-30 17:15:00,111.937,111.937,111.85,111.878,2919200022.0
2006-05-30 17:30:00,111.881,112.171,111.869,112.129,3682500001.0
2006-05-30 17:45:00,112.121,112.237,112.113,112.174,3852000009.0
2006-05-30 18:00:00,112.166,112.24,112.153,112.2,28588900091.0
2006-05-30 18:15:00,112.19,112.19,112.07,112.07,29518600020.0
2006-05-30 18:30:00,112.063,112.12,112.021,112.021,24482199985.0
2006-05-30 18:45:00,112.017,112.031,111.924,111.97,20953000006.0
2006-05-30 19:00:00,111.968,112.064,111.958,112.044,14706099967.0
2006-05-30 19:15:00,112.05,112.11,112.009,112.038,17306599977.0
2006-05-30 19:30:00,112.038,112.197,112.016,112.142,14580000024.0
2006-05-30 19:45:00,112.139,112.16,112.052,112.111,13782800009.0
2006-05-30 20:00:00,112.122,112.127,112.071,112.08,15922300030.0
2006-05-30 20:15:00,112.076,112.077,112.035,112.05,15362800060.0
2006-05-30 20:30:00,112.04,112.07,111.965,112.056,12978200011.0
2006-05-30 20:45:00,112.063,112.13,112.049,112.13,20309300063.0
2006-05-30 21:00:00,112.135,112.163,112.09,112.16,14180200035.0
2006-05-30 21:15:00,112.165,112.206,112.1,112.137,18529499984.0
2006-05-30 21:30:00,112.14,112.163,112.116,112.163,9047200070.0
2006-05-30 21:45:00,112.169,112.213,112.149,112.2,7197899987.0
2006-05-30 22:00:00,112.204,112.23,112.14,112.14,7272399998.0
2006-05-30 22:15:00,112.138,112.159,112.13,112.131,5360300000.0
2006-05-30 22:30:00,112.14,112.152,112.08,112.086,5970800013.0
2006-05-30 22:45:00,112.088,112.123,112.061,112.1,4538200001.0
2006-05-30 23:00:00,112.108,112.196,112.108,112.173,3923299995.0
2006-05-30 23:15:00,112.17,112.182,112.104,112.115,3522499998.0
2006-05-30 23:30:00,112.115,112.14,112.071,112.12,3052799991.0
2006-05-30 23:45:00,112.131,112.146,112.082,112.082,3704999992.0
2006-05-31 00:00:00,112.077,112.092,112.021,112.063,3228799989.0
2006-05-31 00:15:00,112.065,112.084,112.023,112.027,3306300016.0
2006-05-31 00:30:00,112.026,112.105,112.019,112.098,3731700007.0
2006-05-31 00:45:00,112.105,112.181,112.095,112.169,3163600004.0
2006-05-31 01:00:00,112.172,112.217,112.126,112.214,3312399994.0
2006-05-31 01:15:00,112.222,112.267,112.209,112.265,3627900001.0
2006-05-31 01:30:00,112.255,112.308,112.255,112.286,3644199999.0
2006-05-31 01:45:00,112.285,112.319,112.193,112.241,3283299997.0
2006-05-31 02:00:00,112.245,112.356,112.237,112.349,3642399994.0
2006-05-31 02:15:00,112.347,112.356,112.24,112.24,3480100012.0
2006-05-31 02:30:00,112.248,112.253,112.147,112.211,3221500013.0
2006-05-31 02:45:00,112.212,112.263,112.177,112.23,3467100014.0
2006-05-31 03:00:00,112.227,112.24,111.945,111.982,3502599996.0
2006-05-31 03:15:00,111.98,112.055,111.972,112.043,4226600016.0
2006-05-31 03:30:00,112.035,112.101,112.035,112.088,3942199997.0
2006-05-31 03:45:00,112.087,112.28,112.056,112.248,3408899999.0
2006-05-31 04:00:00,112.248,112.248,112.194,112.205,4055800012.0
2006-05-31 04:15:00,112.205,112.205,112.117,112.131,3103899986.0
2006-05-31 04:30:00,112.131,112.169,112.105,112.105,2502099985.0
2006-05-31 04:45:00,112.106,112.135,112.082,112.09,2931499980.0
2006-05-31 05:00:00,112.091,112.103,112.047,112.095,3266699988.0
2006-05-31 05:15:00,112.092,112.11,112.073,112.085,3589099985.0
2006-05-31 05:30:00,112.085,112.177,112.051,112.171,3327800011.0
2006-05-31 05:45:00,112.168,112.175,112.132,112.174,3910899985.0
2006-05-31 06:00:00,112.172,112.183,112.104,112.16,3131900010.0
2006-05-31 06:15:00,112.157,112.157,112.079,112.085,3820800024.0
2006-05-31 06:30:00,112.085,112.122,112.072,112.09,3346700001.0
2006-05-31 06:45:00,112.081,112.092,112.06,112.076,2807300008.0
2006-05-31 07:00:00,112.071,112.107,112.015,112.028,3327700009.0
2006-05-31 07:15:00,112.038,112.041,111.972,112.013,3361599995.0
2006-05-31 07:30:00,112.011,112.026,111.953,111.984,3853999994.0
2006-05-31 07:45:00,111.982,111.99,111.938,111.989,3314099994.0
2006-05-31 08:00:00,111.985,112.097,111.98,112.097,3242200025.0
2006-05-31 08:15:00,112.073,112.096,111.776,111.776,3390300005.0
2006-05-31 08:30:00,111.758,111.843,111.672,111.682,3455200009.0
2006-05-31 08:45:00,111.675,111.681,111.462,111.646,3717999990.0
2006-05-31 09:00:00,111.645,111.674,111.591,111.613,3673699987.0
2006-05-31 09:15:00,111.616,111.627,111.542,111.613,3325599990.0
2006-05-31 09:30:00,111.605,111.7,111.555,111.59,3408299999.0
2006-05-31 09:45:00,111.598,111.822,111.598,111.816,3146300000.0
2006-05-31 10:00:00,111.823,111.912,111.759,111.908,3659099968.0
2006-05-31 10:15:00,111.896,111.957,111.818,111.953,3686499989.0
2006-05-31 10:30:00,111.95,112.013,111.853,111.876,3532700012.0
2006-05-31 10:45:00,111.881,111.936,111.869,111.897,3553200007.0
2006-05-31 11:00:00,111.9,111.947,111.826,111.852,3730900019.0
2006-05-31 11:15:00,111.847,111.936,111.847,111.922,2526700004.0
2006-05-31 11:30:00,111.923,112.096,111.917,112.076,2996799996.0
2006-05-31 11:45:00,112.068,112.088,112.026,112.031,3281399992.0
2006-05-31 12:00:00,112.029,112.066,111.91,111.926,3068100014.0
2006-05-31 12:15:00,111.934,112.021,111.913,111.985,3013799997.0
2006-05-31 12:30:00,111.983,112.009,111.918,111.918,3066999994.0
2006-05-31 12:45:00,111.93,111.958,111.857,111.925,3656100008.0
2006-05-31 13:00:00,111.924,111.985,111.915,111.977,2989800002.0
2006-05-31 13:15:00,111.978,112.167,111.978,112.164,3159499998.0
2006-05-31 13:30:00,112.16,112.221,112.126,112.184,3764200011.0
2006-05-31 13:45:00,112.186,112.194,112.096,112.096,4121700009.0
2006-05-31 14:00:00,112.093,112.176,112.076,112.141,3206500009.0
2006-05-31 14:15:00,112.144,112.203,112.076,112.139,3571600015.0
2006-05-31 14:30:00,112.161,112.245,112.134,112.238,3384299992.0
2006-05-31 14:45:00,112.24,112.285,112.217,112.217,3218999961.0
2006-05-31 15:00:00,112.218,112.219,112.023,112.058,3249099991.0
2006-05-31 15:15:00,112.042,112.08,111.939,112.069,3761699998.0
2006-05-31 15:30:00,112.108,112.212,112.105,112.139,3590400013.0
2006-05-31 15:45:00,112.141,112.162,112.081,112.161,3753400017.0
2006-05-31 16:00:00,112.101,112.292,112.005,112.236,3600200006.0
2006-05-31 16:15:00,112.248,112.324,112.241,112.297,3817099987.0
2006-05-31 16:30:00,112.301,112.362,112.25,112.312,3419100001.0
2006-05-31 16:45:00,112.321,112.347,112.107,112.107,3960800029.0
2006-05-31 17:00:00,112.095,112.256,112.058,112.192,4112599987.0
2006-05-31 17:15:00,112.201,112.269,112.108,112.139,3252100008.0
2006-05-31 17:30:00,112.128,112.266,112.125,112.231,3124199993.0
2006-05-31 17:45:00,112.223,112.3,112.218,112.256,3408399991.0
2006-05-31 18:00:00,112.248,112.35,112.244,112.32,28668099978.0
2006-05-31 18:15:00,112.33,112.38,112.296,112.35,24687699971.0
2006-05-31 18:30:00,112.34,112.34,112.268,112.268,23057899996.0
2006-05-31 18:45:00,112.268,112.349,112.257,112.349,21626900031.0
2006-05-31 19:00:00,112.35,112.43,112.317,112.349,14912800009.0
2006-05-31 19:15:00,112.35,112.39,112.318,112.344,15698999960.0
2006-05-31 19:30:00,112.343,112.381,112.269,112.32,15113700009.0
2006-05-31 19:45:00,112.323,112.39,112.319,112.368,14446300014.0
2006-05-31 20:00:00,112.353,112.446,112.269,112.327,16566499989.0
2006-05-31 20:15:00,112.329,112.46,112.325,112.46,16471000026.0
2006-05-31 20:30:00,112.45,112.672,112.44,112.627,17484900060.0
2006-05-31 20:45:00,112.628,112.68,112.559,112.68,18871200016.0
2006-05-31 21:00:00,112.666,112.666,112.567,112.572,12706199985.0
2006-05-31 21:15:00,112.573,112.607,112.556,112.565,18862399980.0
2006-05-31 21:30:00,112.567,112.57,112.536,112.55,9338399969.0
2006-05-31 21:45:00,112.55,112.556,112.514,112.52,6808800012.0
2006-05-31 22:00:00,112.517,112.565,112.516,112.558,7017800012.0
2006-05-31 22:15:00,112.565,112.57,112.527,112.528,4850099984.0
2006-05-31 22:30:00,112.533,112.594,112.521,112.569,6080700006.0
2006-05-31 22:45:00,112.582,112.621,112.534,112.595,5279400013.0
2006-05-31 23:00:00,112.583,112.653,112.537,112.566,3696399990.0
2006-05-31 23:15:00,112.563,112.627,112.558,112.605,3683699996.0
2006-05-31 23:30:00,112.61,112.628,112.568,112.614,3669100029.0
2006-05-31 23:45:00,112.61,112.628,112.527,112.527,3881400019.0
2006-06-01 00:00:00,112.523,112.584,112.517,112.543,2986799989.0
2006-06-01 00:15:00,112.543,112.548,112.499,112.515,3282900007.0
2006-06-01 00:30:00,112.515,112.526,112.479,112.49,3853899983.0
2006-06-01 00:45:00,112.503,112.539,112.477,112.528,3341600005.0
2006-06-01 01:00:00,112.523,112.622,112.511,112.607,3005199996.0
2006-06-01 01:15:00,112.61,112.618,112.535,112.56,2942999969.0
2006-06-01 01:30:00,112.55,112.585,112.55,112.569,3194699994.0
2006-06-01 01:45:00,112.568,112.57,112.461,112.47,3656199982.0
2006-06-01 02:00:00,112.474,112.563,112.471,112.54,3381500008.0
2006-06-01 02:15:00,112.545,112.585,112.479,112.578,2905200000.0
2006-06-01 02:30:00,112.587,112.71,112.566,112.71,3465900003.0
2006-06-01 02:45:00,112.709,112.723,112.578,112.607,3881299998.0
2006-06-01 03:00:00,112.61,112.723,112.61,112.615,2651000001.0
2006-06-01 03:15:00,112.624,112.644,112.461,112.482,3033499991.0
2006-06-01 03:30:00,112.465,112.515,112.398,112.513,3192399988.0
2006-06-01 03:45:00,112.516,112.573,112.491,112.495,3498800009.0
2006-06-01 04:00:00,112.499,112.631,112.499,112.631,3306599995.0
2006-06-01 04:15:00,112.635,112.638,112.538,112.545,2763799991.0
2006-06-01 04:30:00,112.543,112.625,112.502,112.56,2957299990.0
2006-06-01 04:45:00,112.558,112.604,112.545,112.591,3261500009.0
2006-06-01 05:00:00,112.597,112.624,112.563,112.623,3119400018.0
2006-06-01 05:15:00,112.618,112.657,112.601,112.656,3369700005.0
2006-06-01 05:30:00,112.663,112.696,112.655,112.663,3482499992.0
2006-06-01 05:45:00,112.667,112.721,112.659,112.676,3665799995.0
2006-06-01 06:00:00,112.675,112.692,112.551,112.6,3041800000.0
2006-06-01 06:15:00,112.598,112.645,112.587,112.613,2938600015.0
2006-06-01 06:30:00,112.598,112.602,112.545,112.592,3355400024.0
2006-06-01 06:45:00,112.58,112.597,112.52,112.562,3588600008.0
2006-06-01 07:00:00,112.565,112.59,112.559,112.564,3150400002.0
2006-06-01 07:15:00,112.565,112.614,112.55,112.613,3006600016.0
2006-06-01 07:30:00,112.61,112.623,112.526,112.536,3336800004.0
2006-06-01 07:45:00,112.538,112.588,112.518,112.522,3353100002.0
2006-06-01 08:00:00,112.535,112.633,112.535,112.611,3647200007.0
2006-06-01 08:15:00,112.605,112.667,112.597,112.656,3351000015.0
2006-06-01 08:30:00,112.642,112.72,112.642,112.717,3347700001.0
2006-06-01 08:45:00,112.716,112.717,112.637,112.643,3990600016.0
2006-06-01 09:00:00,112.656,112.826,112.629,112.826,3769000018.0
2006-06-01 09:15:00,112.836,112.874,112.818,112.864,3803699985.0
2006-06-01 09:30:00,112.864,113.03,112.704,112.752,3806600004.0
2006-06-01 09:45:00,112.759,112.822,112.735,112.77,3491100008.0
2006-06-01 10:00:00,112.767,112.794,112.671,112.693,3523799995.0
2006-06-01 10:15:00,112.696,112.707,112.601,112.7,4126500013.0
2006-06-01 10:30:00,112.709,112.75,112.664,112.7,3433600000.0
2006-06-01 10:45:00,112.694,112.767,112.672,112.747,3655300011.0
2006-06-01 11:00:00,112.758,112.767,112.718,112.765,3399100002.0
2006-06-01 11:15:00,112.765,112.864,112.765,112.821,3015000011.0
2006-06-01 11:30:00,112.82,112.854,112.803,112.83,2989999998.0
2006-06-01 11:45:00,112.836,112.952,112.828,112.9,4073200019.0
2006-06-01 12:00:00,112.903,112.956,112.903,112.938,3201699987.0
2006-06-01 12:15:00,112.942,112.942,112.892,112.902,3308100005.0
2006-06-01 12:30:00,112.9,113.116,112.891,112.993,2714699986.0
2006-06-01 12:45:00,113.005,113.062,112.966,113.062,3603400016.0
2006-06-01 13:00:00,113.061,113.232,113.038,113.155,3036300003.0
2006-06-01 13:15:00,113.145,113.258,113.145,113.247,3268199986.0
2006-06-01 13:30:00,113.241,113.241,113.132,113.138,3568799986.0
2006-06-01 13:45:00,113.141,113.232,113.122,113.126,3896100024.0
2006-06-01 14:00:00,113.137,113.201,113.131,113.195,3270999991.0
2006-06-01 14:15:00,113.199,113.348,113.187,113.23,3811599988.0
2006-06-01 14:30:00,113.231,113.27,113.136,113.184,3372700020.0
2006-06-01 14:45:00,113.18,113.285,113.167,113.207,3324799987.0
2006-06-01 15:00:00,113.191,113.278,113.135,113.259,3381699990.0
2006-06-01 15:15:00,113.244,113.244,113.142,113.159,3433700007.0
2006-06-01 15:30:00,113.157,113.298,113.15,113.233,3274600004.0
2006-06-01 15:45:00,113.238,113.251,113.175,113.195,3662199991.0
2006-06-01 16:00:00,113.183,113.191,112.811,112.919,3530899999.0
2006-06-01 16:15:00,112.923,112.982,112.889,112.939,3097099998.0
2006-06-01 16:30:00,112.931,112.931,112.571,112.589,3359200028.0
2006-06-01 16:45:00,112.58,112.592,112.358,112.375,3249899996.0
2006-06-01 17:00:00,112.382,112.48,112.382,112.459,3630899992.0
2006-06-01 17:15:00,112.453,112.578,112.446,112.479,2968999991.0
2006-06-01 17:30:00,112.478,112.546,112.432,112.54,2945000005.0
2006-06-01 17:45:00,112.539,112.576,112.433,112.448,3262699994.0
2006-06-01 18:00:00,112.431,112.55,112.404,112.46,28576800051.0
2006-06-01 18:15:00,112.47,112.54,112.42,112.53,25623399844.0
2006-06-01 18:30:00,112.509,112.54,112.482,112.493,20757099967.0
2006-06-01 18:45:00,112.491,112.522,112.467,112.508,20838000066.0
2006-06-01 19:00:00,112.508,112.55,112.5,112.536,15311900039.0
2006-06-01 19:15:00,112.547,112.658,112.547,112.607,19118500018.0
2006-06-01 19:30:00,112.606,112.614,112.586,112.597,14605499992.0
2006-06-01 19:45:00,112.594,112.638,112.563,112.582,13820299992.0
2006-06-01 20:00:00,112.583,112.66,112.583,112.646,13746099977.0
2006-06-01 20:15:00,112.645,112.648,112.601,112.63,16328200016.0
2006-06-01 20:30:00,112.62,112.66,112.606,112.635,15207699955.0
2006-06-01 20:45:00,112.633,112.67,112.606,112.66,18437199978.0
2006-06-01 21:00:00,112.658,112.719,112.65,112.697,13196100010.0
2006-06-01 21:15:00,112.695,112.707,112.669,112.687,18516599996.0
2006-06-01 21:30:00,112.691,112.717,112.654,112.663,9171599973.0
2006-06-01 21:45:00,112.662,112.698,112.624,112.675,6921299990.0
2006-06-01 22:00:00,112.675,112.711,112.653,112.67,7208599966.0
2006-06-01 22:15:00,112.675,112.69,112.627,112.627,4938899997.0
2006-06-01 22:30:00,112.634,112.646,112.62,112.633,5789499996.0
2006-06-01 22:45:00,112.64,112.687,112.629,112.655,5138100018.0
2006-06-01 23:00:00,112.673,112.73,112.604,112.618,3469499999.0
2006-06-01 23:15:00,112.62,112.655,112.58,112.633,3418999995.0
2006-06-01 23:30:00,112.645,112.65,112.551,112.573,4057200002.0
2006-06-01 23:45:00,112.58,112.585,112.542,112.553,3112399999.0
2006-06-02 00:00:00,112.57,112.605,112.553,112.595,3181800007.0
2006-06-02 00:15:00,112.6,112.615,112.533,112.587,3376699983.0
2006-06-02 00:30:00,112.587,112.59,112.542,112.568,3060500017.0
2006-06-02 00:45:00,112.58,112.591,112.425,112.445,3144699988.0
2006-06-02 01:00:00,112.452,112.564,112.452,112.546,3513500004.0
2006-06-02 01:15:00,112.551,112.552,112.51,112.518,2623799994.0
2006-06-02 01:30:00,112.503,112.602,112.479,112.582,3098500004.0
2006-06-02 01:45:00,112.577,112.652,112.449,112.449,3300699980.0
2006-06-02 02:00:00,112.465,112.558,112.418,112.533,3864900013.0
2006-06-02 02:15:00,112.523,112.537,112.444,112.464,3073000030.0
2006-06-02 02:30:00,112.473,112.523,112.454,112.475,3894499983.0
2006-06-02 02:45:00,112.469,112.551,112.46,112.549,3405200009.0
2006-06-02 03:00:00,112.559,112.613,112.555,112.575,3765899988.0
2006-06-02 03:15:00,112.583,112.66,112.571,112.63,3286800005.0
2006-06-02 03:30:00,112.617,112.672,112.586,112.653,3078300002.0
2006-06-02 03:45:00,112.657,112.716,112.608,112.608,2930199996.0
2006-06-02 04:00:00,112.617,112.694,112.617,112.659,4029800004.0
2006-06-02 04:15:00,112.657,112.68,112.645,112.667,3027900005.0
2006-06-02 04:30:00,112.659,112.713,112.648,112.705,2979300009.0
2006-06-02 04:45:00,112.709,112.711,112.671,112.683,3092900021.0
2006-06-02 05:00:00,112.686,112.709,112.684,112.7,2800499984.0
2006-06-02 05:15:00,112.696,112.728,112.692,112.713,3458899977.0
2006-06-02 05:30:00,112.715,112.719,112.644,112.65,3171599976.0
2006-06-02 05:45:00,112.654,112.686,112.636,112.65,3528699974.0
2006-06-02 06:00:00,112.645,112.655,112.57,112.58,3587100001.0
2006-06-02 06:15:00,112.58,112.582,112.505,112.535,2590299994.0
2006-06-02 06:30:00,112.535,112.601,112.488,112.583,3243100027.0
2006-06-02 06:45:00,112.575,112.617,112.565,112.585,2835799998.0
2006-06-02 07:00:00,112.587,112.61,112.564,112.572,2648699985.0
2006-06-02 07:15:00,112.575,112.636,112.566,112.63,2921000012.0
2006-06-02 07:30:00,112.622,112.684,112.622,112.643,3638800003.0
2006-06-02 07:45:00,112.642,112.739,112.641,112.727,3895400006.0
2006-06-02 08:00:00,112.72,112.726,112.673,112.699,3547199986.0
2006-06-02 08:15:00,112.7,112.754,112.685,112.72,3562900000.0
2006-06-02 08:30:00,112.712,112.754,112.696,112.733,3332699978.0
2006-06-02 08:45:00,112.727,112.741,112.704,112.729,3671099995.0
2006-06-02 09:00:00,112.738,112.853,112.734,112.853,3675600007.0
2006-06-02 09:15:00,112.861,112.915,112.82,112.865,3312900000.0
2006-06-02 09:30:00,112.869,112.869,112.747,112.821,3677099996.0
2006-06-02 09:45:00,112.813,112.836,112.793,112.805,3177200013.0
2006-06-02 10:00:00,112.805,112.872,112.771,112.789,3158799983.0
2006-06-02 10:15:00,112.79,112.847,112.782,112.798,3998099988.0
2006-06-02 10:30:00,112.801,112.865,112.781,112.833,3198200009.0
2006-06-02 10:45:00,112.84,112.843,112.789,112.801,3456800000.0
2006-06-02 11:00:00,112.806,112.817,112.769,112.794,3415000015.0
2006-06-02 11:15:00,112.79,112.818,112.786,112.791,2696899996.0
2006-06-02 11:30:00,112.793,112.823,112.787,112.796,2563500003.0
2006-06-02 11:45:00,112.8,112.845,112.783,112.825,3717800000.0
2006-06-02 12:00:00,112.824,112.845,112.695,112.723,3161999990.0
2006-06-02 12:15:00,112.736,112.771,112.711,112.744,3572800012.0
2006-06-02 12:30:00,112.752,112.785,112.696,112.757,3044699998.0
2006-06-02 12:45:00,112.768,112.802,112.735,112.802,3551999994.0
2006-06-02 13:00:00,112.802,112.802,112.727,112.768,2614000009.0
2006-06-02 13:15:00,112.773,112.843,112.773,112.835,3458999991.0
2006-06-02 13:30:00,112.833,112.85,112.756,112.768,4184899990.0
2006-06-02 13:45:00,112.767,112.776,112.717,112.751,4018399976.0
2006-06-02 14:00:00,112.753,112.828,112.744,112.805,3096100016.0
2006-06-02 14:15:00,112.812,112.853,112.289,112.289,3558200018.0
2006-06-02 14:30:00,112.143,112.237,111.755,111.856,3996500015.0
2006-06-02 14:45:00,111.868,111.943,111.824,111.886,3147300023.0
2006-06-02 15:00:00,111.873,111.925,111.619,111.627,3300400006.0
2006-06-02 15:15:00,111.619,111.726,111.536,111.716,3465299998.0
2006-06-02 15:30:00,111.708,111.744,111.554,111.702,3328499995.0
2006-06-02 15:45:00,111.697,111.732,111.528,111.593,3532800009.0
2006-06-02 16:00:00,111.592,111.757,111.535,111.691,3473000002.0
2006-06-02 16:15:00,111.692,111.764,111.667,111.764,3051299985.0
2006-06-02 16:30:00,111.782,111.802,111.451,111.498,3759100009.0
2006-06-02 16:45:00,111.517,111.543,111.319,111.419,3574799969.0
2006-06-02 17:00:00,111.42,111.526,111.399,111.519,3935099983.0
2006-06-02 17:15:00,111.519,111.567,111.474,111.504,3357399982.0
2006-06-02 17:30:00,111.493,111.516,111.41,111.468,3699700015.0
2006-06-02 17:45:00,111.467,111.654,111.467,111.648,3768500008.0
2006-06-02 18:00:00,111.638,111.66,111.516,111.56,23018299964.0
2006-06-02 18:15:00,111.55,111.63,111.54,111.59,26246600019.0
2006-06-02 18:30:00,111.569,111.62,111.538,111.588,22740500076.0
2006-06-02 18:45:00,111.588,111.598,111.52,111.538,21029399983.0
2006-06-02 19:00:00,111.534,111.611,111.507,111.604,14812800032.0
2006-06-02 19:15:00,111.605,111.64,111.578,111.619,19395499976.0
2006-06-02 19:30:00,111.622,111.666,111.602,111.63,15323100009.0
2006-06-02 19:45:00,111.63,111.633,111.56,111.588,13360999973.0
2006-06-02 20:00:00,111.587,111.588,111.491,111.508,14577400001.0
2006-06-02 20:15:00,111.509,111.59,111.509,111.55,17638300036.0
2006-06-02 20:30:00,111.56,111.574,111.525,111.564,18196100050.0
2006-06-02 20:45:00,111.568,111.68,111.556,111.67,20192000015.0
2006-06-02 21:00:00,111.656,111.656,111.604,111.637,13135099973.0
2006-06-02 21:15:00,111.635,111.642,111.589,111.609,18416000007.0
2006-06-02 21:30:00,111.61,111.618,111.567,111.592,9559999957.0
2006-06-02 21:45:00,111.594,111.603,111.569,111.58,7063499980.0
2006-06-02 22:00:00,111.581,111.594,111.552,111.575,7029499972.0
2006-06-02 22:15:00,111.58,111.619,111.574,111.588,5039199996.0
2006-06-02 22:30:00,111.595,111.625,111.576,111.617,6283699987.0
2006-06-02 22:45:00,111.622,111.705,111.616,111.69,5218900002.0
2006-06-04 23:00:00,111.69,111.713,111.69,111.705,3695300015.0
2006-06-04 23:15:00,111.703,111.713,111.574,111.574,3234799994.0
2006-06-04 23:30:00,111.574,111.658,111.53,111.599,2981200009.0
2006-06-04 23:45:00,111.629,111.666,111.596,111.631,3172899986.0
2006-06-05 00:00:00,111.648,111.735,111.575,111.654,3060099991.0
2006-06-05 00:15:00,111.653,111.718,111.637,111.67,3416799996.0
2006-06-05 00:30:00,111.674,111.68,111.602,111.608,2842399989.0
2006-06-05 00:45:00,111.615,111.647,111.605,111.623,3014099995.0
2006-06-05 01:00:00,111.617,111.676,111.592,111.605,3252300007.0
2006-06-05 01:15:00,111.619,111.657,111.619,111.647,3155400001.0
2006-06-05 01:30:00,111.635,111.661,111.63,111.643,3134800021.0
2006-06-05 01:45:00,111.643,111.688,111.631,111.668,3781800000.0
2006-06-05 02:00:00,111.672,111.703,111.669,111.69,3715000004.0
2006-06-05 02:15:00,111.688,111.71,111.618,111.629,2716399980.0
2006-06-05 02:30:00,111.637,111.739,111.619,111.735,3645000007.0
2006-06-05 02:45:00,111.733,111.763,111.555,111.57,3471799973.0
2006-06-05 03:00:00,111.571,111.612,111.548,111.548,3861600011.0
2006-06-05 03:15:00,111.552,111.61,111.536,111.598,3051000018.0
2006-06-05 03:30:00,111.585,111.607,111.535,111.544,2568800001.0
2006-06-05 03:45:00,111.548,111.585,111.542,111.555,3189299983.0
2006-06-05 04:00:00,111.556,111.602,111.55,111.593,3286000007.0
2006-06-05 04:15:00,111.595,111.646,111.578,111.64,3212100021.0
2006-06-05 04:30:00,111.638,111.661,111.623,111.633,3232299995.0
2006-06-05 04:45:00,111.635,111.67,111.623,111.663,2453900011.0
2006-06-05 05:00:00,111.665,111.671,111.623,111.633,2529700000.0
2006-06-05 05:15:00,111.628,111.645,111.598,111.598,3156400013.0
2006-06-05 05:30:00,111.607,111.612,111.546,111.559,3326099991.0
2006-06-05 05:45:00,111.564,111.565,111.538,111.561,3264700001.0
2006-06-05 06:00:00,111.56,111.568,111.524,111.54,3034599997.0
2006-06-05 06:15:00,111.541,111.603,111.526,111.59,2962400005.0
2006-06-05 06:30:00,111.59,111.595,111.522,111.53,2588700009.0
2006-06-05 06:45:00,111.527,111.555,111.504,111.524,2865000007.0
2006-06-05 07:00:00,111.523,111.599,111.513,111.592,3298999993.0
2006-06-05 07:15:00,111.59,111.623,111.576,111.623,2888900022.0
2006-06-05 07:30:00,111.612,111.634,111.608,111.631,3230800011.0
2006-06-05 07:45:00,111.628,111.645,111.606,111.641,3094499993.0
2006-06-05 08:00:00,111.641,111.644,111.59,111.639,3718900001.0
2006-06-05 08:15:00,111.648,111.649,111.577,111.583,3266999986.0
2006-06-05 08:30:00,111.585,111.635,111.585,111.625,3545099995.0
2006-06-05 08:45:00,111.625,111.704,111.624,111.633,3655999980.0
2006-06-05 09:00:00,111.637,111.715,111.628,111.656,3356499990.0
2006-06-05 09:15:00,111.655,111.681,111.518,111.521,2829900020.0
2006-06-05 09:30:00,111.501,111.565,111.432,111.557,3726200011.0
2006-06-05 09:45:00,111.557,111.812,111.551,111.731,3783699994.0
2006-06-05 10:00:00,111.725,111.783,111.698,111.761,3102800004.0
2006-06-05 10:15:00,111.763,111.899,111.742,111.833,3884499997.0
2006-06-05 10:30:00,111.825,111.848,111.703,111.72,2885800004.0
2006-06-05 10:45:00,111.732,111.767,111.664,111.664,3297800016.0
2006-06-05 11:00:00,111.67,111.695,111.651,111.673,3091899992.0
2006-06-05 11:15:00,111.672,111.749,111.672,111.696,2777499991.0
2006-06-05 11:30:00,111.699,111.721,111.687,111.705,2684500015.0
2006-06-05 11:45:00,111.713,111.752,111.707,111.739,3981799996.0
2006-06-05 12:00:00,111.738,111.795,111.725,111.73,3080899996.0
2006-06-05 12:15:00,111.74,111.751,111.719,111.735,3206399990.0
2006-06-05 12:30:00,111.731,111.736,111.684,111.715,3210500014.0
2006-06-05 12:45:00,111.729,111.752,111.695,111.752,4061300000.0
2006-06-05 13:00:00,111.753,111.774,111.705,111.717,3156699997.0
2006-06-05 13:15:00,111.72,111.763,111.708,111.708,3347500010.0
2006-06-05 13:30:00,111.705,111.727,111.639,111.641,4280000010.0
2006-06-05 13:45:00,111.641,111.747,111.637,111.72,3677999989.0
2006-06-05 14:00:00,111.718,111.718,111.612,111.612,3647999999.0
2006-06-05 14:15:00,111.616,111.658,111.594,111.617,3766299996.0
2006-06-05 14:30:00,111.604,111.725,111.598,111.69,3461099992.0
2006-06-05 14:45:00,111.682,111.762,111.635,111.744,3221100019.0
2006-06-05 15:00:00,111.768,111.841,111.741,111.792,3370300001.0
2006-06-05 15:15:00,111.795,111.797,111.7,111.702,3854000019.0
2006-06-05 15:30:00,111.71,111.801,111.705,111.756,3375800022.0
2006-06-05 15:45:00,111.761,111.814,111.735,111.814,3359999989.0
2006-06-05 16:00:00,111.824,111.851,111.739,111.746,3072100005.0
2006-06-05 16:15:00,111.758,111.798,111.71,111.742,3188999999.0
2006-06-05 16:30:00,111.748,111.82,111.744,111.798,3298200001.0
2006-06-05 16:45:00,111.797,111.834,111.743,111.778,3814900012.0
2006-06-05 17:00:00,111.783,111.85,111.767,111.798,4068699996.0
2006-06-05 17:15:00,111.801,111.831,111.799,111.815,3385399984.0
2006-06-05 17:30:00,111.805,111.805,111.664,111.708,3156300017.0
2006-06-05 17:45:00,111.706,111.72,111.675,111.693,3983699993.0
2006-06-05 18:00:00,111.69,111.72,111.53,111.54,26918900147.0
2006-06-05 18:15:00,111.55,111.6,111.53,111.55,29362199894.0
2006-06-05 18:30:00,111.56,111.658,111.559,111.646,22496200008.0
2006-06-05 18:45:00,111.648,111.66,111.557,111.57,18786499994.0
2006-06-05 19:00:00,111.572,111.7,111.536,111.631,14270299997.0
2006-06-05 19:15:00,111.635,111.705,111.605,111.635,18829500001.0
2006-06-05 19:30:00,111.642,111.672,111.639,111.666,14651300009.0
2006-06-05 19:45:00,111.665,111.671,111.62,111.637,13878900038.0
2006-06-05 20:00:00,111.633,111.66,111.626,111.635,14439699991.0
2006-06-05 20:15:00,111.641,111.77,111.588,111.76,16261999984.0
2006-06-05 20:30:00,111.75,112.109,111.75,112.105,18652699973.0
2006-06-05 20:45:00,112.104,112.141,112.01,112.04,16621400010.0
2006-06-05 21:00:00,112.05,112.124,112.046,112.118,12210000018.0
2006-06-05 21:15:00,112.118,112.151,112.092,112.137,18797200017.0
2006-06-05 21:30:00,112.14,112.152,112.102,112.113,9215099984.0
2006-06-05 21:45:00,112.108,112.156,112.088,112.137,6779099988.0
2006-06-05 22:00:00,112.14,112.187,112.109,112.182,7266799990.0
2006-06-05 22:15:00,112.19,112.268,112.12,112.262,5416199995.0
2006-06-05 22:30:00,112.255,112.255,112.156,112.156,6416900006.0
2006-06-05 22:45:00,112.165,112.231,112.155,112.195,5035600013.0
2006-06-05 23:00:00,112.195,112.26,112.154,112.22,3997500002.0
2006-06-05 23:15:00,112.237,112.277,112.183,112.183,3854999995.0
2006-06-05 23:30:00,112.188,112.194,112.094,112.108,2454700013.0
2006-06-05 23:45:00,112.114,112.161,112.107,112.145,2853699995.0
2006-06-06 00:00:00,112.153,112.246,112.145,112.21,3285399986.0
2006-06-06 00:15:00,112.215,112.215,112.158,112.185,2874400001.0
2006-06-06 00:30:00,112.185,112.332,112.175,112.311,3658700020.0
2006-06-06 00:45:00,112.308,112.339,112.243,112.309,2816799992.0
2006-06-06 01:00:00,112.315,112.356,112.292,112.317,3282700001.0
2006-06-06 01:15:00,112.327,112.33,112.2,112.286,3375299993.0
2006-06-06 01:30:00,112.279,112.374,112.279,112.374,4172999987.0
2006-06-06 01:45:00,112.37,112.373,112.243,112.258,3386200004.0
2006-06-06 02:00:00,112.272,112.29,112.175,112.175,3330400000.0
2006-06-06 02:15:00,112.173,112.27,112.173,112.262,2924700002.0
2006-06-06 02:30:00,112.262,112.356,112.238,112.326,3408099992.0
2006-06-06 02:45:00,112.32,112.41,112.317,112.377,3704799990.0
2006-06-06 03:00:00,112.364,112.454,112.363,112.425,3403199995.0
2006-06-06 03:15:00,112.433,112.447,112.35,112.362,3184300004.0
2006-06-06 03:30:00,112.357,112.383,112.345,112.355,2547700017.0
2006-06-06 03:45:00,112.353,112.388,112.332,112.365,3138300009.0
2006-06-06 04:00:00,112.369,112.375,112.347,112.357,3202500009.0
2006-06-06 04:15:00,112.357,112.365,112.321,112.345,3416599995.0
2006-06-06 04:30:00,112.344,112.4,112.332,112.384,3641699992.0
2006-06-06 04:45:00,112.387,112.408,112.358,112.393,2945699995.0
2006-06-06 05:00:00,112.395,112.459,112.39,112.423,3524800010.0
2006-06-06 05:15:00,112.418,112.442,112.38,112.402,2873799989.0
2006-06-06 05:30:00,112.407,112.414,112.38,112.388,3962299998.0
2006-06-06 05:45:00,112.395,112.419,112.377,112.415,3469100013.0
2006-06-06 06:00:00,112.41,112.481,112.403,112.47,2968799982.0
2006-06-06 06:15:00,112.457,112.457,112.301,112.349,3462399997.0
2006-06-06 06:30:00,112.36,112.439,112.36,112.437,3038699999.0
2006-06-06 06:45:00,112.433,112.443,112.408,112.427,2858000015.0
2006-06-06 07:00:00,112.418,112.436,112.411,112.424,3332599998.0
2006-06-06 07:15:00,112.425,112.453,112.415,112.437,3236000012.0
2006-06-06 07:30:00,112.432,112.442,112.394,112.395,3364700007.0
2006-06-06 07:45:00,112.385,112.4,112.348,112.365,2971700000.0
2006-06-06 08:00:00,112.367,112.404,112.328,112.329,3212600000.0
2006-06-06 08:15:00,112.31,112.31,112.213,112.213,3497900000.0
2006-06-06 08:30:00,112.213,112.258,112.201,112.253,3369100005.0
2006-06-06 08:45:00,112.251,112.261,112.16,112.171,3574300001.0
2006-06-06 09:00:00,112.177,112.177,112.055,112.088,3531300001.0
2006-06-06 09:15:00,112.091,112.154,112.081,112.142,3628699983.0
2006-06-06 09:30:00,112.149,112.224,112.119,112.213,3930499998.0
2006-06-06 09:45:00,112.217,112.244,112.185,112.205,2803400006.0
2006-06-06 10:00:00,112.206,112.261,112.189,112.249,4040399979.0
2006-06-06 10:15:00,112.248,112.276,112.205,112.215,3332399984.0
2006-06-06 10:30:00,112.219,112.255,112.185,112.185,3118800015.0
2006-06-06 10:45:00,112.177,112.237,112.15,112.227,3627600009.0
2006-06-06 11:00:00,112.233,112.256,112.171,112.19,3549599975.0
2006-06-06 11:15:00,112.183,112.204,112.155,112.155,3121000007.0
2006-06-06 11:30:00,112.155,112.183,112.107,112.175,2490600000.0
2006-06-06 11:45:00,112.177,112.19,112.153,112.185,3677399994.0
2006-06-06 12:00:00,112.18,112.328,112.165,112.328,3683500006.0
2006-06-06 12:15:00,112.343,112.409,112.304,112.404,3314900007.0
2006-06-06 12:30:00,112.397,112.398,112.29,112.29,3123199992.0
2006-06-06 12:45:00,112.3,112.354,112.294,112.351,4086099996.0
2006-06-06 13:00:00,112.347,112.413,112.306,112.324,2652700007.0
2006-06-06 13:15:00,112.318,112.442,112.306,112.44,3272700006.0
2006-06-06 13:30:00,112.442,112.452,112.345,112.378,3958500019.0
2006-06-06 13:45:00,112.376,112.451,112.361,112.425,3806799981.0
2006-06-06 14:00:00,112.421,112.656,112.395,112.637,3331500009.0
2006-06-06 14:15:00,112.642,112.708,112.622,112.692,3752699999.0
2006-06-06 14:30:00,112.687,112.822,112.683,112.794,3916100009.0
2006-06-06 14:45:00,112.774,112.874,112.766,112.786,3358900007.0
2006-06-06 15:00:00,112.795,112.833,112.78,112.785,3416799990.0
2006-06-06 15:15:00,112.776,112.933,112.776,112.933,3345000035.0
2006-06-06 15:30:00,112.939,113.065,112.917,112.989,3348100020.0
2006-06-06 15:45:00,112.991,113.07,112.941,112.943,3361899991.0
2006-06-06 16:00:00,112.941,113.127,112.891,113.052,3588499985.0
2006-06-06 16:15:00,113.053,113.06,112.959,113.047,3687499995.0
2006-06-06 16:30:00,113.048,113.289,113.044,113.285,3417699980.0
2006-06-06 16:45:00,113.283,113.532,113.275,113.528,3436199998.0
2006-06-06 17:00:00,113.517,113.517,113.358,113.392,4002700011.0
2006-06-06 17:15:00,113.397,113.482,113.371,113.415,3692100009.0
2006-06-06 17:30:00,113.407,113.425,113.246,113.254,3703100017.0
2006-06-06 17:45:00,113.259,113.317,113.221,113.266,4018999996.0
2006-06-06 18:00:00,113.248,113.37,113.234,113.31,23235800062.0
2006-06-06 18:15:00,113.32,113.32,113.229,113.27,26373300058.0
2006-06-06 18:30:00,113.251,113.27,113.072,113.165,22836699912.0
2006-06-06 18:45:00,113.161,113.233,113.154,113.207,20093200010.0
2006-06-06 19:00:00,113.2,113.2,113.142,113.158,12566799982.0
2006-06-06 19:15:00,113.158,113.186,113.103,113.183,18006299975.0
2006-06-06 19:30:00,113.184,113.235,113.138,113.178,13913200016.0
2006-06-06 19:45:00,113.18,113.294,113.173,113.283,14014000022.0
2006-06-06 20:00:00,113.286,113.302,113.248,113.275,13703200001.0
2006-06-06 20:15:00,113.275,113.279,113.196,113.201,12087699974.0
2006-06-06 20:30:00,113.2,113.212,113.1,113.113,12397300012.0
2006-06-06 20:45:00,113.115,113.15,113.068,113.1,18165600047.0
2006-06-06 21:00:00,113.09,113.158,113.09,113.111,13394600039.0
2006-06-06 21:15:00,113.115,113.16,113.1,113.147,18938199999.0
2006-06-06 21:30:00,113.146,113.192,113.127,113.185,9550400009.0
2006-06-06 21:45:00,113.187,113.253,113.187,113.192,7464499953.0
2006-06-06 22:00:00,113.192,113.247,113.191,113.196,7093999996.0
2006-06-06 22:15:00,113.199,113.269,113.195,113.237,4983599993.0
2006-06-06 22:30:00,113.242,113.274,113.229,113.266,6158099988.0
2006-06-06 22:45:00,113.271,113.305,113.255,113.29,5181499995.0
2006-06-06 23:00:00,113.297,113.409,113.271,113.304,3676400003.0
2006-06-06 23:15:00,113.323,113.334,113.238,113.295,3669900024.0
2006-06-06 23:30:00,113.293,113.305,113.22,113.239,3288300002.0
2006-06-06 23:45:00,113.242,113.252,113.167,113.175,3251099980.0
2006-06-07 00:00:00,113.183,113.228,113.17,113.22,2540800006.0
2006-06-07 00:15:00,113.221,113.297,113.199,113.283,3799100005.0
2006-06-07 00:30:00,113.282,113.3,113.246,113.258,3541000005.0
2006-06-07 00:45:00,113.265,113.265,113.195,113.204,2906299991.0
2006-06-07 01:00:00,113.205,113.223,113.158,113.162,3305499998.0
2006-06-07 01:15:00,113.167,113.187,113.128,113.131,3027600011.0
2006-06-07 01:30:00,113.113,113.181,113.113,113.135,3311199993.0
2006-06-07 01:45:00,113.135,113.147,113.093,113.128,3145399995.0
2006-06-07 02:00:00,113.128,113.128,113.047,113.05,3690899976.0
2006-06-07 02:15:00,113.051,113.097,113.047,113.09,2762000019.0
2006-06-07 02:30:00,113.094,113.11,113.06,113.073,3489100005.0
2006-06-07 02:45:00,113.072,113.111,113.051,113.051,3779800021.0
2006-06-07 03:00:00,113.05,113.063,113.005,113.016,3547000023.0
2006-06-07 03:15:00,113.025,113.027,112.936,113.002,3388400012.0
2006-06-07 03:30:00,112.996,113.011,112.902,112.964,3502400011.0
2006-06-07 03:45:00,112.967,113.019,112.955,112.995,3476000027.0
2006-06-07 04:00:00,113.0,113.107,113.0,113.083,3452900036.0
2006-06-07 04:15:00,113.077,113.083,113.04,113.04,3090500010.0
2006-06-07 04:30:00,113.016,113.062,112.964,113.056,3047900012.0
2006-06-07 04:45:00,113.064,113.095,113.048,113.061,2938899997.0
2006-06-07 05:00:00,113.064,113.079,113.035,113.075,2769299983.0
2006-06-07 05:15:00,113.063,113.104,113.053,113.07,3060400015.0
2006-06-07 05:30:00,113.073,113.073,113.017,113.02,3911399992.0
2006-06-07 05:45:00,113.029,113.039,112.992,113.013,3338199998.0
2006-06-07 06:00:00,113.01,113.035,112.984,113.021,3477400011.0
2006-06-07 06:15:00,113.019,113.07,113.01,113.065,2957999996.0
2006-06-07 06:30:00,113.065,113.093,113.055,113.063,3043200004.0
2006-06-07 06:45:00,113.057,113.085,113.056,113.078,2817599998.0
2006-06-07 07:00:00,113.067,113.167,113.067,113.142,2775200004.0
2006-06-07 07:15:00,113.147,113.152,113.113,113.143,3101700019.0
2006-06-07 07:30:00,113.134,113.233,113.125,113.231,3191799984.0
2006-06-07 07:45:00,113.228,113.337,113.223,113.278,3112100014.0
2006-06-07 08:00:00,113.268,113.342,113.261,113.298,3362099999.0
2006-06-07 08:15:00,113.303,113.312,113.262,113.297,3223300018.0
2006-06-07 08:30:00,113.302,113.418,113.302,113.388,3195499991.0
2006-06-07 08:45:00,113.386,113.471,113.373,113.448,3950699999.0
2006-06-07 09:00:00,113.46,113.479,113.359,113.362,3487199996.0
2006-06-07 09:15:00,113.369,113.404,113.339,113.355,2828099993.0
2006-06-07 09:30:00,113.36,113.437,113.343,113.397,3927000012.0
2006-06-07 09:45:00,113.398,113.412,113.199,113.226,2990499984.0
2006-06-07 10:00:00,113.234,113.283,113.17,113.18,3154500017.0
2006-06-07 10:15:00,113.184,113.274,113.179,113.258,3643300002.0
2006-06-07 10:30:00,113.262,113.278,113.228,113.228,3479499985.0
2006-06-07 10:45:00,113.236,113.351,113.236,113.279,3158700014.0
2006-06-07 11:00:00,113.287,113.309,113.209,113.226,3927099994.0
2006-06-07 11:15:00,113.22,113.239,113.179,113.207,3159799990.0
2006-06-07 11:30:00,113.217,113.25,113.207,113.235,2925500006.0
2006-06-07 11:45:00,113.24,113.25,113.209,113.209,3771899986.0
2006-06-07 12:00:00,113.209,113.225,113.065,113.065,3471500012.0
2006-06-07 12:15:00,113.076,113.163,113.064,113.064,3075400008.0
2006-06-07 12:30:00,113.052,113.188,113.025,113.179,3051600000.0
2006-06-07 12:45:00,113.193,113.208,113.136,113.152,3876799989.0
2006-06-07 13:00:00,113.148,113.17,113.125,113.151,2555899997.0
2006-06-07 13:15:00,113.157,113.29,113.154,113.288,3831500021.0
2006-06-07 13:30:00,113.291,113.335,113.265,113.277,3836200027.0
2006-06-07 13:45:00,113.281,113.343,113.278,113.288,3437999987.0
2006-06-07 14:00:00,113.287,113.339,113.243,113.266,3245000004.0
2006-06-07 14:15:00,113.275,113.312,113.255,113.292,3497500001.0
2006-06-07 14:30:00,113.285,113.361,113.264,113.323,3417099991.0
2006-06-07 14:45:00,113.317,113.336,113.292,113.316,3012200017.0
2006-06-07 15:00:00,113.318,113.379,113.305,113.379,3427200006.0
2006-06-07 15:15:00,113.384,113.467,113.384,113.458,3211599976.0
2006-06-07 15:30:00,113.461,113.638,113.451,113.623,4005200002.0
2006-06-07 15:45:00,113.626,113.664,113.556,113.568,3637900021.0
2006-06-07 16:00:00,113.583,113.663,113.513,113.519,3421699991.0
2006-06-07 16:15:00,113.516,113.586,113.508,113.578,3062000008.0
2006-06-07 16:30:00,113.571,113.653,113.571,113.597,3757200008.0
2006-06-07 16:45:00,113.602,113.642,113.55,113.627,3242600002.0
2006-06-07 17:00:00,113.63,113.63,113.503,113.52,3494400010.0
2006-06-07 17:15:00,113.516,113.517,113.341,113.387,3897000010.0
2006-06-07 17:30:00,113.369,113.434,113.365,113.43,3479900006.0
2006-06-07 17:45:00,113.409,113.409,113.298,113.343,3746899985.0
2006-06-07 18:00:00,113.333,113.35,113.25,113.3,25890200029.0
2006-06-07 18:15:00,113.29,113.33,113.274,113.29,22897900016.0
2006-06-07 18:30:00,113.276,113.37,113.239,113.293,24821699986.0
2006-06-07 18:45:00,113.291,113.364,113.281,113.356,20783299949.0
2006-06-07 19:00:00,113.355,113.366,113.288,113.332,14627400052.0
2006-06-07 19:15:00,113.331,113.44,113.317,113.413,19560600034.0
2006-06-07 19:30:00,113.412,113.422,113.336,113.373,14984099967.0
2006-06-07 19:45:00,113.378,113.442,113.373,113.43,13561299979.0
2006-06-07 20:00:00,113.432,113.53,113.415,113.528,14917400031.0
2006-06-07 20:15:00,113.53,113.536,113.433,113.45,13009700049.0
2006-06-07 20:30:00,113.44,113.473,113.429,113.44,14568499990.0
2006-06-07 20:45:00,113.445,113.488,113.445,113.46,17790700016.0
2006-06-07 21:00:00,113.47,113.48,113.45,113.464,12753900057.0
2006-06-07 21:15:00,113.465,113.477,113.445,113.447,18842200046.0
2006-06-07 21:30:00,113.452,113.477,113.449,113.471,8546000010.0
2006-06-07 21:45:00,113.47,113.474,113.443,113.453,7211800047.0
2006-06-07 22:00:00,113.45,113.503,113.445,113.498,6796100019.0
2006-06-07 22:15:00,113.51,113.517,113.471,113.496,6296299981.0
2006-06-07 22:30:00,113.504,113.529,113.476,113.521,5929699993.0
2006-06-07 22:45:00,113.527,113.571,113.518,113.525,5266400014.0
2006-06-07 23:00:00,113.52,113.587,113.52,113.571,3685599988.0
2006-06-07 23:15:00,113.563,113.587,113.442,113.516,3457500001.0
2006-06-07 23:30:00,113.543,113.545,113.372,113.412,3052200014.0
2006-06-07 23:45:00,113.423,113.423,113.338,113.341,3590400013.0
2006-06-08 00:00:00,113.361,113.456,113.343,113.4,3258400007.0
2006-06-08 00:15:00,113.408,113.441,113.405,113.435,3697200027.0
2006-06-08 00:30:00,113.433,113.445,113.407,113.428,3423700001.0
2006-06-08 00:45:00,113.435,113.435,113.395,113.42,2947899990.0
2006-06-08 01:00:00,113.413,113.413,113.35,113.36,3391899977.0
2006-06-08 01:15:00,113.365,113.453,113.358,113.453,3088800019.0
2006-06-08 01:30:00,113.447,113.46,113.39,113.413,3283700009.0
2006-06-08 01:45:00,113.415,113.424,113.382,113.395,3697400010.0
2006-06-08 02:00:00,113.398,113.506,113.392,113.484,3076300014.0
2006-06-08 02:15:00,113.477,113.483,113.439,113.447,3149700009.0
2006-06-08 02:30:00,113.457,113.517,113.439,113.508,3418799980.0
2006-06-08 02:45:00,113.515,113.579,113.515,113.57,3913899986.0
2006-06-08 03:00:00,113.564,113.629,113.543,113.628,3170700005.0
2006-06-08 03:15:00,113.641,113.711,113.597,113.665,3819100012.0
2006-06-08 03:30:00,113.65,113.664,113.566,113.608,3316299991.0
2006-06-08 03:45:00,113.6,113.651,113.551,113.633,3725600013.0
2006-06-08 04:00:00,113.635,113.708,113.632,113.673,3585300000.0
2006-06-08 04:15:00,113.675,113.681,113.622,113.665,3532799974.0
2006-06-08 04:30:00,113.659,113.665,113.593,113.598,3117100004.0
2006-06-08 04:45:00,113.602,113.615,113.57,113.57,2718499988.0
2006-06-08 05:00:00,113.569,113.592,113.511,113.536,3521200000.0
2006-06-08 05:15:00,113.527,113.565,113.512,113.54,2695399996.0
2006-06-08 05:30:00,113.547,113.622,113.53,113.612,3505099999.0
2006-06-08 05:45:00,113.612,113.612,113.543,113.565,3562800025.0
2006-06-08 06:00:00,113.558,113.591,113.55,113.565,2832999987.0
2006-06-08 06:15:00,113.562,113.577,113.537,113.561,3409600005.0
2006-06-08 06:30:00,113.563,113.629,113.563,113.593,2957099997.0
2006-06-08 06:45:00,113.581,113.585,113.561,113.58,3295600013.0
2006-06-08 07:00:00,113.574,113.654,113.574,113.64,2841499988.0
2006-06-08 07:15:00,113.647,113.679,113.622,113.658,3392699985.0
2006-06-08 07:30:00,113.65,113.717,113.636,113.704,3136299979.0
2006-06-08 07:45:00,113.698,113.752,113.668,113.671,2679300006.0
2006-06-08 08:00:00,113.677,113.684,113.591,113.642,3431700000.0
2006-06-08 08:15:00,113.636,113.716,113.619,113.712,3773800026.0
2006-06-08 08:30:00,113.708,113.823,113.705,113.773,3451500016.0
2006-06-08 08:45:00,113.766,113.831,113.752,113.827,3226700016.0
2006-06-08 09:00:00,113.833,113.888,113.819,113.833,3703399989.0
2006-06-08 09:15:00,113.832,113.951,113.775,113.9,3022099996.0
2006-06-08 09:30:00,113.917,113.965,113.917,113.946,3052999982.0
2006-06-08 09:45:00,113.947,114.002,113.927,113.957,3231700003.0
2006-06-08 10:00:00,113.933,113.946,113.781,113.832,3902100014.0
2006-06-08 10:15:00,113.835,113.886,113.778,113.781,3672199996.0
2006-06-08 10:30:00,113.797,113.84,113.724,113.773,3229900021.0
2006-06-08 10:45:00,113.773,113.817,113.745,113.769,3260999999.0
2006-06-08 11:00:00,113.78,113.793,113.738,113.792,3350199986.0
2006-06-08 11:15:00,113.788,113.837,113.762,113.795,3305100017.0
2006-06-08 11:30:00,113.793,113.91,113.734,113.757,3214899983.0
2006-06-08 11:45:00,113.767,113.769,113.696,113.71,3420499998.0
2006-06-08 12:00:00,113.722,113.885,113.722,113.885,3968100005.0
2006-06-08 12:15:00,113.898,113.966,113.885,113.909,4032699991.0
2006-06-08 12:30:00,113.905,113.926,113.87,113.877,3159800022.0
2006-06-08 12:45:00,113.892,113.894,113.813,113.83,3772999986.0
2006-06-08 13:00:00,113.834,113.856,113.821,113.827,3610499995.0
2006-06-08 13:15:00,113.822,113.826,113.754,113.813,3434199996.0
2006-06-08 13:30:00,113.817,113.87,113.807,113.844,3557900003.0
2006-06-08 13:45:00,113.835,114.281,113.827,114.145,3279200002.0
2006-06-08 14:00:00,114.145,114.368,114.121,114.359,3949799998.0
2006-06-08 14:15:00,114.367,114.473,114.365,114.375,3599100013.0
2006-06-08 14:30:00,114.379,114.702,114.379,114.561,3453200011.0
2006-06-08 14:45:00,114.57,114.578,114.412,114.432,3386400010.0
2006-06-08 15:00:00,114.418,114.488,114.247,114.301,3410799984.0
2006-06-08 15:15:00,114.313,114.321,114.187,114.281,3894600013.0
2006-06-08 15:30:00,114.291,114.439,114.252,114.394,3975799994.0
2006-06-08 15:45:00,114.407,114.481,114.305,114.341,3650700016.0
2006-06-08 16:00:00,114.349,114.37,114.263,114.291,3264800021.0
2006-06-08 16:15:00,114.287,114.348,114.204,114.338,3622299989.0
2006-06-08 16:30:00,114.336,114.347,114.227,114.272,3208900014.0
2006-06-08 16:45:00,114.262,114.337,114.231,114.303,3501799981.0
2006-06-08 17:00:00,114.293,114.303,114.222,114.277,3273400007.0
2006-06-08 17:15:00,114.269,114.358,114.24,114.348,3650099997.0
2006-06-08 17:30:00,114.352,114.352,114.251,114.295,3607500011.0
2006-06-08 17:45:00,114.293,114.3,114.17,114.206,3216600014.0
2006-06-08 18:00:00,114.212,114.23,114.09,114.1,25954000147.0
2006-06-08 18:15:00,114.11,114.17,114.037,114.09,29868799990.0
2006-06-08 18:30:00,114.079,114.166,114.064,114.123,22480400026.0
2006-06-08 18:45:00,114.122,114.168,114.083,114.168,20451299981.0
2006-06-08 19:00:00,114.171,114.31,114.15,114.244,13688600011.0
2006-06-08 19:15:00,114.243,114.28,114.218,114.218,17998399974.0
2006-06-08 19:30:00,114.212,114.27,114.126,114.132,15143900016.0
2006-06-08 19:45:00,114.131,114.183,114.127,114.183,14498699995.0
2006-06-08 20:00:00,114.189,114.243,114.189,114.211,15248499945.0
2006-06-08 20:15:00,114.213,114.24,114.19,114.23,17355499973.0
2006-06-08 20:30:00,114.21,114.24,114.157,114.195,17366199911.0
2006-06-08 20:45:00,114.195,114.24,114.149,114.2,19653900006.0
2006-06-08 21:00:00,114.19,114.206,114.165,114.184,13782800007.0
2006-06-08 21:15:00,114.18,114.204,114.168,114.172,18887300038.0
2006-06-08 21:30:00,114.172,114.179,114.141,114.151,8777499994.0
2006-06-08 21:45:00,114.151,114.164,114.102,114.13,7008999996.0
2006-06-08 22:00:00,114.124,114.145,114.101,114.135,6909700015.0
2006-06-08 22:15:00,114.14,114.163,114.108,114.108,5644200008.0
2006-06-08 22:30:00,114.12,114.191,114.119,114.175,6190600003.0
2006-06-08 22:45:00,114.181,114.218,114.149,114.195,5060800014.0
2006-06-08 23:00:00,114.19,114.256,114.168,114.199,3483700004.0
2006-06-08 23:15:00,114.198,114.209,114.115,114.152,3849100005.0
2006-06-08 23:30:00,114.158,114.191,114.082,114.103,3145200011.0
2006-06-08 23:45:00,114.112,114.119,114.031,114.032,2912400018.0
2006-06-09 00:00:00,114.042,114.06,113.999,114.009,3271899990.0
2006-06-09 00:15:00,114.004,114.009,113.859,113.864,3233900005.0
2006-06-09 00:30:00,113.882,113.89,113.814,113.848,3415300004.0
2006-06-09 00:45:00,113.852,113.945,113.835,113.925,3398299999.0
2006-06-09 01:00:00,113.931,113.938,113.894,113.895,2859900018.0
2006-06-09 01:15:00,113.9,113.922,113.862,113.922,3288299995.0
2006-06-09 01:30:00,113.92,113.966,113.883,113.947,3426200002.0
2006-06-09 01:45:00,113.951,113.962,113.913,113.947,3593700010.0
2006-06-09 02:00:00,113.945,113.947,113.744,113.749,3686700003.0
2006-06-09 02:15:00,113.756,113.829,113.732,113.814,3169499987.0
2006-06-09 02:30:00,113.817,113.867,113.785,113.835,3468999993.0
2006-06-09 02:45:00,113.834,113.957,113.831,113.923,3268700002.0
2006-06-09 03:00:00,113.915,113.925,113.851,113.912,3761700006.0
2006-06-09 03:15:00,113.92,114.023,113.914,114.013,3262699999.0
2006-06-09 03:30:00,114.003,114.018,113.937,113.953,3343500000.0
2006-06-09 03:45:00,113.955,113.991,113.945,113.982,3635499969.0
2006-06-09 04:00:00,113.982,113.989,113.919,113.935,3121000011.0
2006-06-09 04:15:00,113.935,113.96,113.916,113.949,4317099995.0
2006-06-09 04:30:00,113.953,113.965,113.923,113.93,3108099995.0
2006-06-09 04:45:00,113.933,113.947,113.917,113.933,2574500016.0
2006-06-09 05:00:00,113.937,113.943,113.912,113.917,2705199998.0
2006-06-09 05:15:00,113.91,113.938,113.89,113.89,3447899991.0
2006-06-09 05:30:00,113.896,113.903,113.87,113.875,3662499999.0
2006-06-09 05:45:00,113.878,113.999,113.868,113.979,2907400002.0
2006-06-09 06:00:00,113.972,113.983,113.925,113.938,3466100003.0
2006-06-09 06:15:00,113.94,113.954,113.911,113.931,2667800001.0
2006-06-09 06:30:00,113.929,113.938,113.901,113.92,3191699998.0
2006-06-09 06:45:00,113.915,113.928,113.847,113.85,3467399994.0
2006-06-09 07:00:00,113.826,113.841,113.773,113.822,3399299991.0
2006-06-09 07:15:00,113.823,113.879,113.81,113.825,2647100003.0
2006-06-09 07:30:00,113.823,113.892,113.823,113.892,3289499993.0
2006-06-09 07:45:00,113.888,113.91,113.85,113.91,3495199997.0
2006-06-09 08:00:00,113.908,114.028,113.905,114.026,3557499975.0
2006-06-09 08:15:00,114.03,114.104,114.015,114.025,2981300005.0
2006-06-09 08:30:00,114.014,114.014,113.855,113.878,3585800005.0
2006-06-09 08:45:00,113.88,113.9,113.842,113.851,3762400027.0
2006-06-09 09:00:00,113.846,113.854,113.704,113.777,3381000024.0
2006-06-09 09:15:00,113.791,113.862,113.784,113.84,2902999996.0
2006-06-09 09:30:00,113.844,113.997,113.828,113.88,3594200007.0
2006-06-09 09:45:00,113.882,113.892,113.853,113.885,2780999998.0
2006-06-09 10:00:00,113.885,113.928,113.868,113.922,3003199993.0
2006-06-09 10:15:00,113.922,113.972,113.922,113.962,3574400004.0
2006-06-09 10:30:00,113.967,114.025,113.897,114.01,3459299980.0
2006-06-09 10:45:00,114.014,114.014,113.919,113.925,3416600014.0
2006-06-09 11:00:00,113.936,113.97,113.868,113.881,3813099981.0
2006-06-09 11:15:00,113.879,113.966,113.835,113.933,3276200003.0
2006-06-09 11:30:00,113.94,113.945,113.835,113.881,3419300010.0
2006-06-09 11:45:00,113.884,113.913,113.856,113.891,3660000011.0
2006-06-09 12:00:00,113.89,113.901,113.824,113.85,3611099990.0
2006-06-09 12:15:00,113.857,113.921,113.842,113.893,3363500017.0
2006-06-09 12:30:00,113.896,113.932,113.87,113.907,2843400004.0
2006-06-09 12:45:00,113.919,114.002,113.908,113.96,4275899998.0
2006-06-09 13:00:00,113.948,113.948,113.834,113.917,3074999999.0
2006-06-09 13:15:00,113.92,113.984,113.863,113.965,3077900023.0
2006-06-09 13:30:00,113.956,113.992,113.87,113.875,3379900010.0
2006-06-09 13:45:00,113.871,113.916,113.803,113.885,3573799999.0
2006-06-09 14:00:00,113.891,114.003,113.89,113.932,3000400002.0
2006-06-09 14:15:00,113.935,113.985,113.493,113.493,3749599995.0
2006-06-09 14:30:00,114.022,114.304,113.612,114.205,3597199992.0
2006-06-09 14:45:00,114.205,114.209,114.069,114.168,3564800001.0
2006-06-09 15:00:00,114.178,114.179,114.003,114.003,3394200008.0
2006-06-09 15:15:00,113.993,114.014,113.697,113.697,4039099976.0
2006-06-09 15:30:00,113.698,113.778,113.653,113.72,3345000015.0
2006-06-09 15:45:00,113.735,113.77,113.709,113.738,3580099999.0
2006-06-09 16:00:00,113.742,113.744,113.557,113.576,3266300011.0
2006-06-09 16:15:00,113.576,113.742,113.575,113.7,3678900005.0
2006-06-09 16:30:00,113.698,113.789,113.615,113.769,3441100015.0
2006-06-09 16:45:00,113.759,113.88,113.748,113.779,3563800006.0
2006-06-09 17:00:00,113.79,113.847,113.777,113.827,3618099985.0
2006-06-09 17:15:00,113.825,113.903,113.776,113.825,4315600003.0
2006-06-09 17:30:00,113.812,113.889,113.755,113.86,3753600008.0
2006-06-09 17:45:00,113.855,113.903,113.837,113.877,3725499988.0
2006-06-09 18:00:00,113.875,113.92,113.86,113.9,24337799970.0
2006-06-09 18:15:00,113.89,113.93,113.885,113.92,26219300082.0
2006-06-09 18:30:00,113.903,113.935,113.87,113.924,22203900030.0
2006-06-09 18:45:00,113.923,113.933,113.9,113.918,20312400015.0
2006-06-09 19:00:00,113.92,113.982,113.916,113.937,14769900017.0
2006-06-09 19:15:00,113.939,113.98,113.925,113.935,18343299940.0
2006-06-09 19:30:00,113.932,113.939,113.886,113.915,14538099962.0
2006-06-09 19:45:00,113.916,113.952,113.912,113.943,14142199969.0
2006-06-09 20:00:00,113.945,113.949,113.907,113.917,13522700001.0
2006-06-09 20:15:00,113.915,113.95,113.905,113.93,16193399993.0
2006-06-09 20:30:00,113.94,113.94,113.899,113.92,17515099983.0
2006-06-09 20:45:00,113.927,113.942,113.91,113.92,18452799987.0
2006-06-09 21:00:00,113.928,113.938,113.905,113.91,13386900034.0
2006-06-09 21:15:00,113.91,113.959,113.905,113.91,18033600043.0
2006-06-09 21:30:00,113.91,113.949,113.893,113.906,9607100024.0
2006-06-09 21:45:00,113.905,113.966,113.899,113.95,6930599984.0
2006-06-09 22:00:00,113.948,114.003,113.937,113.99,5986299984.0
2006-06-09 22:15:00,113.994,114.002,113.96,113.969,4874699988.0
2006-06-09 22:30:00,113.977,113.997,113.964,113.985,5272000006.0
2006-06-09 22:45:00,113.988,113.988,113.895,113.915,5188699966.0
2006-06-11 23:00:00,113.935,113.938,113.925,113.93,3066200002.0
2006-06-11 23:15:00,113.928,113.938,113.925,113.93,3390500006.0
2006-06-11 23:30:00,113.933,114.051,113.925,114.039,3446699990.0
2006-06-11 23:45:00,114.045,114.056,114.032,114.045,3158200001.0
2006-06-12 00:00:00,114.053,114.128,114.046,114.128,2971499989.0
2006-06-12 00:15:00,114.135,114.171,114.104,114.165,3417799989.0
2006-06-12 00:30:00,114.168,114.193,114.153,114.178,3243300000.0
2006-06-12 00:45:00,114.185,114.19,114.16,114.185,2874199974.0
2006-06-12 01:00:00,114.179,114.231,114.156,114.158,2785700004.0
2006-06-12 01:15:00,114.167,114.258,114.163,114.258,3226699999.0
2006-06-12 01:30:00,114.252,114.272,114.134,114.157,3494800019.0
2006-06-12 01:45:00,114.158,114.28,114.158,114.267,3482300020.0
2006-06-12 02:00:00,114.27,114.274,114.174,114.184,3681299992.0
2006-06-12 02:15:00,114.18,114.231,114.149,114.217,2844500018.0
2006-06-12 02:30:00,114.223,114.223,114.136,114.171,3210999986.0
2006-06-12 02:45:00,114.17,114.251,114.162,114.162,3416099987.0
2006-06-12 03:00:00,114.157,114.164,114.044,114.044,3329800015.0
2006-06-12 03:15:00,114.048,114.113,114.034,114.088,3207800003.0
2006-06-12 03:30:00,114.072,114.078,114.014,114.035,3157900012.0
2006-06-12 03:45:00,114.033,114.038,113.996,113.996,3382700018.0
2006-06-12 04:00:00,114.003,114.078,113.988,114.075,3916200015.0
2006-06-12 04:15:00,114.073,114.078,114.044,114.055,3315000005.0
2006-06-12 04:30:00,114.05,114.122,114.05,114.119,3070400015.0
2006-06-12 04:45:00,114.128,114.138,114.109,114.133,2992100005.0
2006-06-12 05:00:00,114.134,114.179,114.115,114.135,2954300001.0
2006-06-12 05:15:00,114.128,114.15,114.122,114.138,3807800002.0
2006-06-12 05:30:00,114.146,114.173,114.138,114.16,3853199985.0
2006-06-12 05:45:00,114.163,114.169,114.105,114.123,2969399992.0
2006-06-12 06:00:00,114.117,114.119,114.064,114.08,3529100007.0
2006-06-12 06:15:00,114.082,114.114,114.068,114.102,2914300004.0
2006-06-12 06:30:00,114.101,114.154,114.098,114.117,3071700000.0
2006-06-12 06:45:00,114.113,114.132,114.083,114.087,2981899999.0
2006-06-12 07:00:00,114.074,114.103,114.071,114.082,2797200006.0
2006-06-12 07:15:00,114.083,114.085,114.063,114.075,3561199988.0
2006-06-12 07:30:00,114.069,114.083,114.045,114.072,3474800007.0
2006-06-12 07:45:00,114.068,114.15,114.063,114.136,2852900028.0
2006-06-12 08:00:00,114.144,114.151,114.111,114.127,3059500002.0
2006-06-12 08:15:00,114.135,114.145,114.092,114.104,3775399997.0
2006-06-12 08:30:00,114.105,114.112,113.978,113.988,3142099996.0
2006-06-12 08:45:00,113.973,114.068,113.956,114.06,3708399982.0
2006-06-12 09:00:00,114.063,114.101,114.019,114.06,3245900010.0
2006-06-12 09:15:00,114.059,114.059,113.986,114.037,3582600004.0
2006-06-12 09:30:00,114.04,114.187,114.033,114.142,4217899997.0
2006-06-12 09:45:00,114.143,114.198,114.136,114.186,3348100019.0
2006-06-12 10:00:00,114.187,114.3,114.184,114.26,3780000024.0
2006-06-12 10:15:00,114.263,114.268,114.135,114.155,3578300020.0
2006-06-12 10:30:00,114.156,114.209,114.103,114.183,3303200004.0
2006-06-12 10:45:00,114.194,114.275,114.184,114.255,3280099984.0
2006-06-12 11:00:00,114.253,114.278,114.224,114.263,3486000005.0
2006-06-12 11:15:00,114.259,114.357,114.253,114.34,3176700016.0
2006-06-12 11:30:00,114.34,114.403,114.331,114.386,2638300008.0
2006-06-12 11:45:00,114.388,114.402,114.346,114.356,3876700027.0
2006-06-12 12:00:00,114.354,114.417,114.283,114.293,3597699998.0
2006-06-12 12:15:00,114.303,114.403,114.303,114.32,3488800006.0
2006-06-12 12:30:00,114.321,114.362,114.285,114.33,3460699993.0
2006-06-12 12:45:00,114.342,114.342,114.28,114.319,3669100010.0
2006-06-12 13:00:00,114.31,114.378,114.306,114.375,3120600002.0
2006-06-12 13:15:00,114.37,114.477,114.34,114.456,3158200023.0
2006-06-12 13:30:00,114.46,114.484,114.409,114.435,4398200003.0
2006-06-12 13:45:00,114.44,114.462,114.406,114.406,3648999996.0
2006-06-12 14:00:00,114.41,114.549,114.348,114.438,4134000006.0
2006-06-12 14:15:00,114.442,114.443,114.235,114.238,3465700012.0
2006-06-12 14:30:00,114.227,114.335,114.191,114.206,3404299991.0
2006-06-12 14:45:00,114.211,114.264,114.196,114.255,3496299995.0
2006-06-12 15:00:00,114.244,114.288,114.218,114.287,3316900007.0
2006-06-12 15:15:00,114.283,114.297,114.185,114.185,3462099996.0
2006-06-12 15:30:00,114.183,114.21,114.125,114.161,3252500019.0
2006-06-12 15:45:00,114.159,114.223,114.139,114.198,3499100012.0
2006-06-12 16:00:00,114.183,114.252,114.148,114.225,2995200022.0
2006-06-12 16:15:00,114.23,114.244,114.173,114.22,3225499998.0
2006-06-12 16:30:00,114.218,114.299,114.211,114.262,3473599995.0
2006-06-12 16:45:00,114.256,114.369,114.215,114.359,3132799998.0
2006-06-12 17:00:00,114.373,114.387,114.283,114.302,3894599985.0
2006-06-12 17:15:00,114.296,114.306,114.237,114.237,3377200009.0
2006-06-12 17:30:00,114.245,114.333,114.205,114.216,3615000002.0
2006-06-12 17:45:00,114.226,114.261,114.166,114.169,3548499976.0
2006-06-12 18:00:00,114.156,114.25,114.13,114.25,22060900020.0
2006-06-12 18:15:00,114.24,114.3,114.227,114.26,28618700065.0
2006-06-12 18:30:00,114.268,114.3,114.21,114.249,22351000064.0
2006-06-12 18:45:00,114.248,114.285,114.193,114.194,19888300037.0
2006-06-12 19:00:00,114.193,114.225,114.168,114.202,14784900049.0
2006-06-12 19:15:00,114.203,114.22,114.17,114.171,19454600012.0
2006-06-12 19:30:00,114.169,114.184,114.155,114.16,14957700029.0
2006-06-12 19:45:00,114.161,114.243,114.158,114.213,14243600026.0
2006-06-12 20:00:00,114.213,114.248,114.172,114.192,14302299979.0
2006-06-12 20:15:00,114.193,114.213,114.17,114.175,14588599986.0
2006-06-12 20:30:00,114.18,114.21,114.142,114.158,12611600031.0
2006-06-12 20:45:00,114.158,114.23,114.141,114.23,18992800031.0
2006-06-12 21:00:00,114.22,114.246,114.209,114.213,13740700012.0
2006-06-12 21:15:00,114.212,114.225,114.207,114.207,18564400030.0
2006-06-12 21:30:00,114.21,114.228,114.205,114.225,8977900031.0
2006-06-12 21:45:00,114.225,114.296,114.215,114.28,7021400009.0
2006-06-12 22:00:00,114.281,114.387,114.281,114.342,6037200006.0
2006-06-12 22:15:00,114.345,114.348,114.277,114.328,5179799998.0
2006-06-12 22:30:00,114.339,114.349,114.313,114.34,5559199994.0
2006-06-12 22:45:00,114.347,114.381,114.327,114.335,5392900011.0
2006-06-12 23:00:00,114.357,114.427,114.357,114.413,4267300008.0
2006-06-12 23:15:00,114.405,114.437,114.357,114.375,3281999993.0
2006-06-12 23:30:00,114.376,114.391,114.354,114.385,2264000018.0
2006-06-12 23:45:00,114.39,114.458,114.382,114.42,2679800016.0
2006-06-13 00:00:00,114.425,114.425,114.381,114.415,2600200001.0
2006-06-13 00:15:00,114.42,114.42,114.345,114.395,3656099997.0
2006-06-13 00:30:00,114.393,114.401,114.373,114.378,3157999994.0
2006-06-13 00:45:00,114.385,114.454,114.355,114.389,3207200002.0
2006-06-13 01:00:00,114.383,114.423,114.38,114.383,2868299994.0
2006-06-13 01:15:00,114.387,114.405,114.377,114.403,2848099978.0
2006-06-13 01:30:00,114.395,114.467,114.375,114.38,3029300018.0
2006-06-13 01:45:00,114.392,114.491,114.388,114.403,3346500006.0
2006-06-13 02:00:00,114.408,114.433,114.283,114.295,3577100016.0
2006-06-13 02:15:00,114.293,114.31,114.24,114.297,3357999993.0
2006-06-13 02:30:00,114.31,114.351,114.295,114.319,3546699995.0
2006-06-13 02:45:00,114.309,114.391,114.296,114.378,3328700001.0
2006-06-13 03:00:00,114.374,114.487,114.372,114.416,3398300003.0
2006-06-13 03:15:00,114.424,114.457,114.385,114.428,2824699996.0
2006-06-13 03:30:00,114.422,114.428,114.391,114.422,3200500004.0
2006-06-13 03:45:00,114.424,114.436,114.357,114.365,3285900006.0
2006-06-13 04:00:00,114.366,114.44,114.357,114.393,3176999987.0
2006-06-13 04:15:00,114.392,114.429,114.378,114.42,2781899982.0
2006-06-13 04:30:00,114.411,114.415,114.395,114.401,2568800004.0
2006-06-13 04:45:00,114.408,114.421,114.398,114.413,2872700003.0
2006-06-13 05:00:00,114.415,114.435,114.407,114.425,3527900009.0
2006-06-13 05:15:00,114.418,114.499,114.405,114.467,2973499995.0
2006-06-13 05:30:00,114.466,114.468,114.406,114.41,3429799999.0
2006-06-13 05:45:00,114.42,114.477,114.42,114.471,2890899979.0
2006-06-13 06:00:00,114.46,114.539,114.447,114.537,3472300006.0
2006-06-13 06:15:00,114.538,114.561,114.504,114.521,3554400015.0
2006-06-13 06:30:00,114.519,114.526,114.477,114.5,3253800013.0
2006-06-13 06:45:00,114.494,114.537,114.494,114.531,3172599997.0
2006-06-13 07:00:00,114.524,114.565,114.524,114.538,3366999992.0
2006-06-13 07:15:00,114.542,114.544,114.479,114.503,3094100021.0
2006-06-13 07:30:00,114.497,114.593,114.47,114.558,3483000000.0
2006-06-13 07:45:00,114.56,114.621,114.543,114.57,3153300028.0
2006-06-13 08:00:00,114.564,114.649,114.551,114.631,3310899992.0
2006-06-13 08:15:00,114.629,114.67,114.596,114.612,3877000007.0
2006-06-13 08:30:00,114.605,114.693,114.55,114.688,3906800002.0
2006-06-13 08:45:00,114.683,114.692,114.591,114.651,4164699972.0
2006-06-13 09:00:00,114.656,114.732,114.544,114.56,3407800004.0
2006-06-13 09:15:00,114.56,114.577,114.39,114.418,3294899995.0
2006-06-13 09:30:00,114.43,114.547,114.401,114.545,3431599992.0
2006-06-13 09:45:00,114.553,114.554,114.459,114.459,3234399988.0
2006-06-13 10:00:00,114.456,114.48,114.363,114.441,3972500009.0
2006-06-13 10:15:00,114.426,114.44,114.294,114.343,3856400017.0
2006-06-13 10:30:00,114.348,114.416,114.332,114.404,3387099994.0
2006-06-13 10:45:00,114.411,114.417,114.321,114.402,3967500000.0
2006-06-13 11:00:00,114.412,114.525,114.412,114.507,3723399986.0
2006-06-13 11:15:00,114.512,114.522,114.44,114.44,3232700018.0
2006-06-13 11:30:00,114.435,114.513,114.423,114.423,3074699989.0
2006-06-13 11:45:00,114.433,114.448,114.391,114.395,3342199982.0
2006-06-13 12:00:00,114.4,114.48,114.4,114.447,3959699993.0
2006-06-13 12:15:00,114.451,114.451,114.334,114.368,3739200014.0
2006-06-13 12:30:00,114.367,114.469,114.365,114.447,3581399995.0
2006-06-13 12:45:00,114.459,114.645,114.446,114.64,4373000004.0
2006-06-13 13:00:00,114.634,114.655,114.577,114.622,3308400001.0
2006-06-13 13:15:00,114.625,114.63,114.479,114.525,3495399985.0
2006-06-13 13:30:00,114.53,114.615,114.523,114.597,3874299991.0
2006-06-13 13:45:00,114.603,114.673,114.589,114.611,3301500004.0
2006-06-13 14:00:00,114.624,114.686,114.621,114.628,3403399999.0
2006-06-13 14:15:00,114.633,114.71,114.633,114.673,3824200015.0
2006-06-13 14:30:00,114.663,114.768,114.596,114.639,3462399999.0
2006-06-13 14:45:00,114.632,114.638,114.548,114.615,3349700001.0
2006-06-13 15:00:00,114.606,114.737,114.507,114.73,3559700015.0
2006-06-13 15:15:00,114.72,114.723,114.62,114.62,3664499994.0
2006-06-13 15:30:00,114.627,114.627,114.491,114.577,3538700015.0
2006-06-13 15:45:00,114.572,114.711,114.557,114.672,3704299999.0
2006-06-13 16:00:00,114.666,114.933,114.638,114.917,3373800004.0
2006-06-13 16:15:00,114.911,115.233,114.899,115.136,3590300009.0
2006-06-13 16:30:00,115.145,115.267,115.112,115.259,3405099999.0
2006-06-13 16:45:00,115.261,115.282,115.192,115.192,3737000005.0
2006-06-13 17:00:00,115.182,115.228,115.058,115.12,3494900016.0
2006-06-13 17:15:00,115.118,115.148,115.075,115.113,3801100017.0
2006-06-13 17:30:00,115.108,115.135,115.08,115.1,3263300014.0
2006-06-13 17:45:00,115.092,115.1,115.016,115.05,3503700018.0
2006-06-13 18:00:00,115.043,115.1,115.02,115.02,27347500060.0
2006-06-13 18:15:00,115.03,115.18,115.027,115.18,26676700103.0
2006-06-13 18:30:00,115.178,115.202,115.09,115.129,24409199904.0
2006-06-13 18:45:00,115.129,115.145,115.098,115.138,20254299972.0
2006-06-13 19:00:00,115.14,115.366,115.128,115.35,14062800009.0
2006-06-13 19:15:00,115.352,115.414,115.318,115.391,19703300063.0
2006-06-13 19:30:00,115.39,115.409,115.276,115.367,14170000021.0
2006-06-13 19:45:00,115.367,115.382,115.233,115.233,14346200068.0
2006-06-13 20:00:00,115.222,115.329,115.21,115.293,14603200050.0
2006-06-13 20:15:00,115.299,115.33,115.265,115.29,14035700034.0
2006-06-13 20:30:00,115.3,115.3,115.232,115.28,12786000042.0
2006-06-13 20:45:00,115.281,115.348,115.256,115.28,17985800001.0
2006-06-13 21:00:00,115.29,115.338,115.256,115.337,13415599957.0
2006-06-13 21:15:00,115.34,115.351,115.284,115.284,18233399986.0
2006-06-13 21:30:00,115.286,115.308,115.252,115.288,9151699962.0
2006-06-13 21:45:00,115.285,115.293,115.263,115.272,7536200010.0
2006-06-13 22:00:00,115.268,115.297,115.263,115.281,7249699988.0
2006-06-13 22:15:00,115.284,115.384,115.281,115.345,5779099985.0
2006-06-13 22:30:00,115.352,115.413,115.335,115.409,6147500006.0
2006-06-13 22:45:00,115.416,115.416,115.36,115.365,5133399997.0
2006-06-13 23:00:00,115.373,115.432,115.359,115.382,3705000005.0
2006-06-13 23:15:00,115.393,115.396,115.255,115.306,3449800008.0
2006-06-13 23:30:00,115.31,115.314,115.242,115.242,3152700006.0
2006-06-13 23:45:00,115.247,115.299,115.247,115.267,3636599999.0
2006-06-14 00:00:00,115.287,115.295,115.232,115.252,3735200019.0
2006-06-14 00:15:00,115.253,115.253,115.222,115.235,3028200001.0
2006-06-14 00:30:00,115.237,115.288,115.23,115.246,3892199962.0
2006-06-14 00:45:00,115.253,115.255,115.225,115.242,2523700005.0
2006-06-14 01:00:00,115.235,115.257,115.22,115.247,2896299994.0
2006-06-14 01:15:00,115.255,115.283,115.242,115.283,3506900008.0
2006-06-14 01:30:00,115.272,115.295,115.218,115.24,3323299999.0
2006-06-14 01:45:00,115.236,115.243,115.212,115.222,3315399991.0
2006-06-14 02:00:00,115.225,115.234,115.085,115.101,3200699998.0
2006-06-14 02:15:00,115.102,115.21,115.102,115.177,3127599992.0
2006-06-14 02:30:00,115.182,115.199,115.146,115.196,3290899998.0
2006-06-14 02:45:00,115.183,115.208,115.154,115.16,3908200002.0
2006-06-14 03:00:00,115.158,115.199,115.048,115.054,3268399978.0
2006-06-14 03:15:00,115.052,115.112,115.046,115.067,3018500011.0
2006-06-14 03:30:00,115.055,115.091,115.031,115.054,3497600008.0
2006-06-14 03:45:00,115.053,115.129,115.04,115.087,3477499995.0
2006-06-14 04:00:00,115.098,115.11,115.065,115.09,3722600000.0
2006-06-14 04:15:00,115.093,115.15,115.081,115.1,3246799980.0
2006-06-14 04:30:00,115.09,115.123,115.08,115.11,3019799991.0
2006-06-14 04:45:00,115.115,115.121,115.095,115.103,2684199986.0
2006-06-14 05:00:00,115.102,115.115,115.089,115.11,2921499974.0
2006-06-14 05:15:00,115.104,115.19,115.102,115.168,3039600005.0
2006-06-14 05:30:00,115.173,115.2,115.132,115.173,3299199993.0
2006-06-14 05:45:00,115.173,115.185,115.121,115.138,2961200005.0
2006-06-14 06:00:00,115.13,115.172,115.114,115.149,2915900010.0
2006-06-14 06:15:00,115.15,115.155,115.112,115.122,3007399988.0
2006-06-14 06:30:00,115.12,115.12,115.073,115.089,3744399987.0
2006-06-14 06:45:00,115.083,115.101,115.043,115.092,2987400008.0
2006-06-14 07:00:00,115.087,115.114,115.047,115.054,3367500011.0
2006-06-14 07:15:00,115.055,115.089,115.043,115.085,3052800025.0
2006-06-14 07:30:00,115.082,115.117,115.065,115.065,3284400006.0
2006-06-14 07:45:00,115.061,115.107,115.055,115.088,3128600023.0
2006-06-14 08:00:00,115.09,115.121,115.076,115.096,3578600001.0
2006-06-14 08:15:00,115.098,115.106,114.93,114.988,3100600009.0
2006-06-14 08:30:00,114.986,115.036,114.972,114.985,3562700011.0
2006-06-14 08:45:00,114.985,114.994,114.869,114.974,3570600010.0
2006-06-14 09:00:00,114.982,115.042,114.968,114.98,3721199995.0
2006-06-14 09:15:00,114.978,114.978,114.844,114.9,3952700007.0
2006-06-14 09:30:00,114.904,114.909,114.802,114.802,3665700017.0
2006-06-14 09:45:00,114.8,114.936,114.788,114.933,3163100011.0
2006-06-14 10:00:00,114.94,114.945,114.828,114.834,3322299998.0
2006-06-14 10:15:00,114.834,114.847,114.8,114.818,4170200001.0
2006-06-14 10:30:00,114.825,114.9,114.808,114.89,3428200003.0
2006-06-14 10:45:00,114.915,114.973,114.891,114.894,3138600005.0
2006-06-14 11:00:00,114.903,114.953,114.903,114.926,3544799994.0
2006-06-14 11:15:00,114.918,114.947,114.875,114.888,3106499984.0
2006-06-14 11:30:00,114.888,114.925,114.869,114.89,3167799992.0
2006-06-14 11:45:00,114.891,114.956,114.86,114.919,3478799991.0
2006-06-14 12:00:00,114.915,115.032,114.91,115.023,3745099997.0
2006-06-14 12:15:00,115.032,115.034,114.956,114.99,4118000030.0
2006-06-14 12:30:00,114.994,115.008,114.954,114.954,3334600009.0
2006-06-14 12:45:00,114.963,114.975,114.923,114.971,3567500000.0
2006-06-14 13:00:00,114.973,115.035,114.928,115.034,3061700012.0
2006-06-14 13:15:00,115.037,115.056,114.995,115.017,3321000009.0
2006-06-14 13:30:00,115.021,115.078,115.019,115.056,3882900021.0
2006-06-14 13:45:00,115.059,115.07,114.992,114.992,3919499998.0
2006-06-14 14:00:00,114.991,115.128,114.99,115.122,3432200000.0
2006-06-14 14:15:00,115.131,115.154,115.003,115.088,3065400007.0
2006-06-14 14:30:00,115.132,115.31,115.017,115.211,3709699982.0
2006-06-14 14:45:00,115.221,115.385,115.206,115.313,3288899987.0
2006-06-14 15:00:00,115.327,115.36,115.008,115.035,3309399999.0
2006-06-14 15:15:00,115.045,115.045,114.48,114.485,3702899985.0
2006-06-14 15:30:00,114.495,114.607,114.464,114.543,4093299998.0
2006-06-14 15:45:00,114.534,114.678,114.531,114.657,3524899998.0
2006-06-14 16:00:00,114.667,114.7,114.617,114.654,3298700012.0
2006-06-14 16:15:00,114.662,114.768,114.662,114.737,3229100006.0
2006-06-14 16:30:00,114.742,114.771,114.684,114.718,3289600004.0
2006-06-14 16:45:00,114.725,114.9,114.713,114.839,3678500011.0
2006-06-14 17:00:00,114.83,114.83,114.764,114.819,3701099992.0
2006-06-14 17:15:00,114.803,114.803,114.697,114.712,3708600016.0
2006-06-14 17:30:00,114.706,114.738,114.672,114.703,3038699986.0
2006-06-14 17:45:00,114.7,114.848,114.696,114.839,3407100007.0
2006-06-14 18:00:00,114.828,114.851,114.789,114.84,24660899914.0
2006-06-14 18:15:00,114.85,114.98,114.83,114.97,25140499905.0
2006-06-14 18:30:00,114.93,114.95,114.887,114.898,20802499974.0
2006-06-14 18:45:00,114.895,114.92,114.846,114.917,20305900002.0
2006-06-14 19:00:00,114.916,114.916,114.883,114.897,14916600043.0
2006-06-14 19:15:00,114.9,114.971,114.892,114.946,19491099961.0
2006-06-14 19:30:00,114.942,115.003,114.923,115.003,15475199988.0
2006-06-14 19:45:00,115.008,115.052,114.957,114.981,14743399996.0
2006-06-14 20:00:00,114.992,115.033,114.969,114.987,14709999975.0
2006-06-14 20:15:00,114.99,115.0,114.903,114.99,16633099981.0
2006-06-14 20:30:00,114.98,115.06,114.98,115.047,13073700010.0
2006-06-14 20:45:00,115.045,115.094,115.036,115.09,18148999995.0
2006-06-14 21:00:00,115.1,115.102,115.0,115.027,13707000042.0
2006-06-14 21:15:00,115.025,115.087,115.001,115.001,18818300023.0
2006-06-14 21:30:00,115.001,115.071,114.993,115.071,9476400011.0
2006-06-14 21:45:00,115.079,115.098,115.018,115.037,7560999989.0
2006-06-14 22:00:00,115.036,115.064,115.02,115.051,6475599987.0
2006-06-14 22:15:00,115.055,115.064,115.038,115.038,5301299988.0
2006-06-14 22:30:00,115.045,115.057,115.015,115.035,5764500037.0
2006-06-14 22:45:00,115.039,115.06,115.015,115.02,4910600000.0
2006-06-14 23:00:00,115.027,115.066,115.001,115.021,3853500002.0
2006-06-14 23:15:00,115.02,115.089,114.982,115.05,2887199991.0
2006-06-14 23:30:00,115.05,115.058,115.001,115.001,3095100010.0
2006-06-14 23:45:00,114.988,114.993,114.897,114.925,3292200004.0
2006-06-15 00:00:00,114.931,114.94,114.857,114.876,3109700006.0
2006-06-15 00:15:00,114.885,114.943,114.852,114.893,3393100020.0
2006-06-15 00:30:00,114.897,114.92,114.855,114.87,3072499982.0
2006-06-15 00:45:00,114.873,114.893,114.838,114.853,3170699997.0
2006-06-15 01:00:00,114.848,114.902,114.836,114.865,2984100017.0
2006-06-15 01:15:00,114.871,114.954,114.86,114.94,3046600004.0
2006-06-15 01:30:00,114.93,114.944,114.913,114.94,3076699992.0
2006-06-15 01:45:00,114.937,114.948,114.865,114.876,3474499994.0
2006-06-15 02:00:00,114.882,114.962,114.882,114.952,3468599995.0
2006-06-15 02:15:00,114.954,115.011,114.946,114.99,3138599996.0
2006-06-15 02:30:00,114.997,115.041,114.98,115.033,3470500013.0
2006-06-15 02:45:00,115.027,115.05,115.017,115.047,3906099986.0
2006-06-15 03:00:00,115.045,115.047,114.962,114.975,3241100016.0
2006-06-15 03:15:00,114.986,115.0,114.905,114.908,3147900007.0
2006-06-15 03:30:00,114.904,114.941,114.863,114.87,2941999993.0
2006-06-15 03:45:00,114.867,114.884,114.841,114.847,3382800009.0
2006-06-15 04:00:00,114.845,114.875,114.796,114.874,3200899987.0
2006-06-15 04:15:00,114.875,114.901,114.858,114.881,3321400003.0
2006-06-15 04:30:00,114.877,114.911,114.867,114.9,2782800011.0
2006-06-15 04:45:00,114.904,114.915,114.885,114.902,2861599987.0
2006-06-15 05:00:00,114.905,114.913,114.89,114.895,3159899989.0
2006-06-15 05:15:00,114.891,114.941,114.891,114.932,3098300013.0
2006-06-15 05:30:00,114.937,114.961,114.925,114.957,3179000014.0
2006-06-15 05:45:00,114.967,115.03,114.958,114.976,3396799991.0
2006-06-15 06:00:00,114.97,114.978,114.94,114.959,3311400004.0
2006-06-15 06:15:00,114.957,115.003,114.95,114.982,3568700002.0
2006-06-15 06:30:00,114.98,115.048,114.979,115.032,2834000012.0
2006-06-15 06:45:00,115.025,115.081,114.989,114.994,3498499991.0
2006-06-15 07:00:00,114.985,115.01,114.971,115.009,3325000011.0
2006-06-15 07:15:00,115.013,115.013,114.959,114.975,3231799984.0
2006-06-15 07:30:00,114.97,114.983,114.91,114.93,3247500008.0
2006-06-15 07:45:00,114.93,114.947,114.907,114.938,3499800000.0
2006-06-15 08:00:00,114.935,114.97,114.898,114.912,3241599997.0
2006-06-15 08:15:00,114.918,114.935,114.898,114.919,3574899994.0
2006-06-15 08:30:00,114.919,114.986,114.916,114.97,3777099997.0
2006-06-15 08:45:00,114.967,114.968,114.657,114.711,4093000001.0
2006-06-15 09:00:00,114.716,114.762,114.655,114.76,3591599986.0
2006-06-15 09:15:00,114.771,114.875,114.769,114.861,3410199999.0
2006-06-15 09:30:00,114.86,114.86,114.806,114.839,3058400015.0
2006-06-15 09:45:00,114.858,114.915,114.838,114.881,2744100008.0
2006-06-15 10:00:00,114.88,114.965,114.835,114.95,3543699992.0
2006-06-15 10:15:00,114.944,114.944,114.889,114.913,3552999991.0
2006-06-15 10:30:00,114.916,114.955,114.868,114.88,3381600008.0
2006-06-15 10:45:00,114.895,115.059,114.883,114.91,3742500013.0
2006-06-15 11:00:00,114.921,114.966,114.88,114.913,3845599998.0
2006-06-15 11:15:00,114.905,114.945,114.894,114.93,3624199999.0
2006-06-15 11:30:00,114.93,114.962,114.902,114.902,2476899995.0
2006-06-15 11:45:00,114.905,114.946,114.883,114.884,3605100004.0
2006-06-15 12:00:00,114.887,114.911,114.86,114.88,3656500005.0
2006-06-15 12:15:00,114.887,114.902,114.852,114.88,3112900001.0
2006-06-15 12:30:00,114.884,114.919,114.863,114.907,3214999989.0
2006-06-15 12:45:00,114.919,114.928,114.885,114.903,3829600009.0
2006-06-15 13:00:00,114.901,114.976,114.866,114.925,3246899987.0
2006-06-15 13:15:00,114.921,114.943,114.877,114.885,2829900012.0
2006-06-15 13:30:00,114.885,114.972,114.884,114.97,3756499979.0
2006-06-15 13:45:00,114.963,114.967,114.874,114.911,3517500008.0
2006-06-15 14:00:00,114.915,114.922,114.841,114.848,3590700003.0
2006-06-15 14:15:00,114.858,114.877,114.767,114.804,3551299983.0
2006-06-15 14:30:00,114.85,115.181,114.813,115.007,3077100005.0
2006-06-15 14:45:00,115.008,115.008,114.81,114.909,3364200008.0
2006-06-15 15:00:00,114.824,114.824,114.646,114.741,3607800006.0
2006-06-15 15:15:00,114.71,114.929,114.666,114.908,4025599994.0
2006-06-15 15:30:00,114.912,114.94,114.752,114.818,3271300005.0
2006-06-15 15:45:00,114.82,114.866,114.782,114.814,3407000023.0
2006-06-15 16:00:00,114.817,114.91,114.793,114.797,3291999975.0
2006-06-15 16:15:00,114.783,114.84,114.711,114.838,3447700000.0
2006-06-15 16:30:00,114.843,114.847,114.704,114.838,2932800001.0
2006-06-15 16:45:00,114.847,114.875,114.812,114.856,3787500003.0
2006-06-15 17:00:00,114.861,114.862,114.815,114.853,4294999994.0
2006-06-15 17:15:00,114.844,114.923,114.813,114.913,3261599996.0
2006-06-15 17:30:00,114.912,115.049,114.912,115.043,2971200005.0
2006-06-15 17:45:00,115.045,115.122,115.042,115.05,3880299986.0
2006-06-15 18:00:00,115.054,115.14,115.016,115.07,24233800103.0
2006-06-15 18:15:00,115.06,115.08,115.031,115.07,26699499973.0
2006-06-15 18:30:00,115.046,115.07,115.023,115.053,22008400089.0
2006-06-15 18:45:00,115.056,115.076,115.028,115.066,20406600043.0
2006-06-15 19:00:00,115.068,115.074,115.003,115.027,13563200006.0
2006-06-15 19:15:00,115.029,115.033,114.957,114.969,18563900008.0
2006-06-15 19:30:00,114.967,115.041,114.962,115.018,15175100021.0
2006-06-15 19:45:00,115.014,115.014,114.962,115.003,13542900051.0
2006-06-15 20:00:00,115.006,115.05,114.991,115.026,14886899975.0
2006-06-15 20:15:00,115.022,115.062,114.999,115.04,16321400024.0
2006-06-15 20:30:00,115.03,115.03,114.911,114.965,17092300033.0
2006-06-15 20:45:00,114.968,114.98,114.938,114.98,20328199954.0
2006-06-15 21:00:00,114.96,115.03,114.935,115.02,13782899999.0
2006-06-15 21:15:00,115.017,115.023,114.919,114.919,18013699995.0
2006-06-15 21:30:00,114.918,114.933,114.89,114.903,9734899995.0
2006-06-15 21:45:00,114.899,114.904,114.82,114.84,7784799983.0
2006-06-15 22:00:00,114.841,114.851,114.761,114.778,7341900009.0
2006-06-15 22:15:00,114.785,114.795,114.764,114.773,4741099985.0
2006-06-15 22:30:00,114.783,114.798,114.762,114.775,6156099991.0
2006-06-15 22:45:00,114.78,114.781,114.72,114.725,5142600009.0
2006-06-15 23:00:00,114.723,114.806,114.723,114.787,3426200021.0
2006-06-15 23:15:00,114.783,114.843,114.756,114.818,3298199995.0
2006-06-15 23:30:00,114.831,114.842,114.788,114.8,3361699982.0
2006-06-15 23:45:00,114.803,114.825,114.781,114.81,3323500004.0
2006-06-16 00:00:00,114.817,114.852,114.791,114.851,3356499986.0
2006-06-16 00:15:00,114.851,114.852,114.769,114.78,3139899979.0
2006-06-16 00:30:00,114.779,114.791,114.719,114.732,4149099977.0
2006-06-16 00:45:00,114.736,114.74,114.68,114.703,3521699998.0
2006-06-16 01:00:00,114.697,114.765,114.689,114.735,3130000007.0
2006-06-16 01:15:00,114.744,114.797,114.707,114.715,3034999973.0
2006-06-16 01:30:00,114.71,114.76,114.695,114.732,3537699996.0
2006-06-16 01:45:00,114.731,114.749,114.684,114.684,3774000004.0
2006-06-16 02:00:00,114.677,114.73,114.622,114.712,3881399990.0
2006-06-16 02:15:00,114.711,114.722,114.654,114.662,3656200014.0
2006-06-16 02:30:00,114.67,114.706,114.651,114.655,3261800007.0
2006-06-16 02:45:00,114.648,114.692,114.605,114.688,3359799980.0
2006-06-16 03:00:00,114.678,114.678,114.637,114.654,3604500007.0
2006-06-16 03:15:00,114.668,114.695,114.649,114.668,2985200000.0
2006-06-16 03:30:00,114.656,114.667,114.61,114.632,3390899999.0
2006-06-16 03:45:00,114.636,114.669,114.621,114.655,2687899993.0
2006-06-16 04:00:00,114.655,114.665,114.618,114.637,3425700019.0
2006-06-16 04:15:00,114.638,114.644,114.625,114.635,3286000007.0
2006-06-16 04:30:00,114.63,114.662,114.627,114.659,3292999990.0
2006-06-16 04:45:00,114.665,114.734,114.65,114.722,3295099990.0
2006-06-16 05:00:00,114.724,114.724,114.654,114.68,2937900004.0
2006-06-16 05:15:00,114.677,114.711,114.653,114.7,2835999987.0
2006-06-16 05:30:00,114.707,114.722,114.682,114.7,3239899991.0
2006-06-16 05:45:00,114.705,114.711,114.67,114.676,3154300012.0
2006-06-16 06:00:00,114.668,114.704,114.653,114.7,2680100007.0
2006-06-16 06:15:00,114.705,114.734,114.681,114.681,3080100006.0
2006-06-16 06:30:00,114.677,114.715,114.664,114.7,2995500002.0
2006-06-16 06:45:00,114.695,114.714,114.688,114.695,3309500014.0
2006-06-16 07:00:00,114.697,114.699,114.657,114.667,3477300028.0
2006-06-16 07:15:00,114.672,114.685,114.657,114.683,3436499988.0
2006-06-16 07:30:00,114.678,114.71,114.664,114.693,2936799990.0
2006-06-16 07:45:00,114.694,114.731,114.679,114.694,3630700001.0
2006-06-16 08:00:00,114.686,114.703,114.626,114.626,2753699994.0
2006-06-16 08:15:00,114.626,114.671,114.546,114.61,3147800007.0
2006-06-16 08:30:00,114.612,114.656,114.592,114.613,4175600003.0
2006-06-16 08:45:00,114.61,114.618,114.544,114.585,3582599992.0
2006-06-16 09:00:00,114.585,114.641,114.557,114.593,3895899976.0
2006-06-16 09:15:00,114.602,114.659,114.589,114.659,2802900010.0
2006-06-16 09:30:00,114.669,114.764,114.616,114.743,3336999989.0
2006-06-16 09:45:00,114.749,114.761,114.711,114.733,3448800008.0
2006-06-16 10:00:00,114.731,114.749,114.62,114.668,3692800015.0
2006-06-16 10:15:00,114.668,114.712,114.634,114.703,3761600001.0
2006-06-16 10:30:00,114.706,114.749,114.64,114.64,3041899996.0
2006-06-16 10:45:00,114.646,114.698,114.586,114.687,3402400015.0
2006-06-16 11:00:00,114.696,114.754,114.696,114.726,3772199997.0
2006-06-16 11:15:00,114.723,114.826,114.723,114.797,3044100009.0
2006-06-16 11:30:00,114.802,114.883,114.802,114.849,3028900038.0
2006-06-16 11:45:00,114.855,114.935,114.846,114.872,3755499983.0
2006-06-16 12:00:00,114.88,114.976,114.88,114.915,3462100007.0
2006-06-16 12:15:00,114.923,114.98,114.908,114.952,3630499985.0
2006-06-16 12:30:00,114.962,114.985,114.897,114.914,3505699993.0
2006-06-16 12:45:00,114.92,114.933,114.868,114.915,3373999992.0
2006-06-16 13:00:00,114.911,114.952,114.878,114.933,3138400026.0
2006-06-16 13:15:00,114.925,114.956,114.898,114.955,3270299997.0
2006-06-16 13:30:00,114.948,114.951,114.906,114.91,3600700013.0
2006-06-16 13:45:00,114.91,114.915,114.837,114.848,3656800015.0
2006-06-16 14:00:00,114.853,114.911,114.833,114.898,2951599996.0
2006-06-16 14:15:00,114.902,114.94,114.863,114.904,3973800017.0
2006-06-16 14:30:00,114.895,114.981,114.871,114.944,3648300007.0
2006-06-16 14:45:00,114.942,114.952,114.807,114.88,3583399988.0
2006-06-16 15:00:00,114.878,114.922,114.878,114.902,2796199998.0
2006-06-16 15:15:00,114.898,115.035,114.898,115.017,3510199996.0
2006-06-16 15:30:00,115.017,115.118,115.005,115.077,3843600002.0
2006-06-16 15:45:00,115.084,115.186,115.044,115.158,3402900021.0
2006-06-16 16:00:00,115.161,115.181,115.107,115.134,4012999977.0
2006-06-16 16:15:00,115.126,115.165,115.032,115.058,3365700005.0
2006-06-16 16:30:00,115.05,115.156,115.044,115.107,3549300018.0
2006-06-16 16:45:00,115.111,115.152,114.941,114.944,3417800008.0
2006-06-16 17:00:00,114.943,114.957,114.893,114.95,3866000005.0
2006-06-16 17:15:00,114.936,115.126,114.926,115.022,3219499998.0
2006-06-16 17:30:00,115.022,115.132,114.999,115.12,3642600009.0
2006-06-16 17:45:00,115.117,115.156,115.094,115.115,3627100002.0
2006-06-16 18:00:00,115.111,115.141,115.05,115.08,24901900185.0
2006-06-16 18:15:00,115.09,115.12,115.064,115.12,23818300033.0
2006-06-16 18:30:00,115.105,115.151,115.096,115.099,24019700033.0
2006-06-16 18:45:00,115.099,115.171,115.099,115.131,21446499983.0
2006-06-16 19:00:00,115.127,115.165,115.093,115.097,14594599981.0
2006-06-16 19:15:00,115.098,115.15,115.098,115.134,20420200025.0
2006-06-16 19:30:00,115.131,115.136,115.11,115.117,14837900009.0
2006-06-16 19:45:00,115.116,115.125,115.075,115.083,14271300033.0
2006-06-16 20:00:00,115.086,115.105,115.063,115.1,15302100006.0
2006-06-16 20:15:00,115.103,115.145,115.1,115.11,16021600038.0
2006-06-16 20:30:00,115.12,115.12,114.976,115.011,15181000050.0
2006-06-16 20:45:00,115.012,115.116,115.007,115.1,18223200063.0
2006-06-16 21:00:00,115.1,115.119,115.066,115.105,12305900061.0
2006-06-16 21:15:00,115.105,115.156,115.104,115.146,17376700070.0
2006-06-16 21:30:00,115.152,115.165,115.099,115.107,9852200005.0
2006-06-16 21:45:00,115.105,115.137,115.095,115.11,7519899965.0
2006-06-16 22:00:00,115.108,115.133,115.09,115.124,7341000003.0
2006-06-16 22:15:00,115.13,115.141,115.113,115.117,5172499986.0
2006-06-16 22:30:00,115.127,115.164,115.123,115.152,6504200004.0
2006-06-16 22:45:00,115.155,115.18,115.144,115.155,4545100024.0
2006-06-18 23:00:00,115.155,115.178,115.052,115.102,2983500001.0
2006-06-18 23:15:00,115.099,115.183,115.07,115.167,3130699984.0
2006-06-18 23:30:00,115.17,115.19,115.153,115.175,3074699994.0
2006-06-18 23:45:00,115.179,115.222,115.162,115.207,3518999989.0
2006-06-19 00:00:00,115.211,115.218,115.195,115.2,3244299987.0
2006-06-19 00:15:00,115.205,115.291,115.197,115.285,3311500010.0
2006-06-19 00:30:00,115.287,115.317,115.265,115.305,3571600000.0
2006-06-19 00:45:00,115.31,115.363,115.298,115.352,3511900017.0
2006-06-19 01:00:00,115.349,115.361,115.316,115.324,3734799962.0
2006-06-19 01:15:00,115.33,115.337,115.261,115.322,3379999990.0
2006-06-19 01:30:00,115.313,115.352,115.313,115.341,3436800004.0
2006-06-19 01:45:00,115.341,115.387,115.293,115.302,3797299998.0
2006-06-19 02:00:00,115.304,115.34,115.3,115.33,3658000002.0
2006-06-19 02:15:00,115.329,115.37,115.268,115.355,3545900003.0
2006-06-19 02:30:00,115.358,115.391,115.331,115.374,3358899999.0
2006-06-19 02:45:00,115.372,115.451,115.36,115.448,3788000002.0
2006-06-19 03:00:00,115.445,115.688,115.434,115.637,3391399979.0
2006-06-19 03:15:00,115.651,115.733,115.644,115.713,3673099986.0
2006-06-19 03:30:00,115.704,115.739,115.675,115.726,3016300007.0
2006-06-19 03:45:00,115.717,115.719,115.636,115.655,3335499999.0
2006-06-19 04:00:00,115.65,115.653,115.602,115.633,2949100011.0
2006-06-19 04:15:00,115.635,115.672,115.625,115.647,3532000005.0
2006-06-19 04:30:00,115.65,115.707,115.629,115.7,2846600015.0
2006-06-19 04:45:00,115.705,115.707,115.64,115.643,2956300025.0
2006-06-19 05:00:00,115.645,115.653,115.607,115.622,3296199982.0
2006-06-19 05:15:00,115.619,115.678,115.618,115.67,3073300013.0
2006-06-19 05:30:00,115.673,115.673,115.633,115.658,3483699998.0
2006-06-19 05:45:00,115.665,115.676,115.655,115.667,3541299990.0
2006-06-19 06:00:00,115.655,115.663,115.597,115.6,3506699989.0
2006-06-19 06:15:00,115.598,115.639,115.591,115.61,3399099995.0
2006-06-19 06:30:00,115.61,115.645,115.61,115.64,2942400006.0
2006-06-19 06:45:00,115.635,115.655,115.613,115.652,3212000010.0
2006-06-19 07:00:00,115.648,115.655,115.614,115.622,2962999993.0
2006-06-19 07:15:00,115.623,115.633,115.6,115.606,3121299980.0
2006-06-19 07:30:00,115.599,115.612,115.582,115.594,3508599974.0
2006-06-19 07:45:00,115.59,115.602,115.558,115.581,2985799997.0
2006-06-19 08:00:00,115.582,115.604,115.562,115.59,3186800007.0
2006-06-19 08:15:00,115.602,115.675,115.602,115.61,3642799998.0
2006-06-19 08:30:00,115.608,115.609,115.533,115.563,3359600001.0
2006-06-19 08:45:00,115.575,115.575,115.509,115.513,3374099998.0
2006-06-19 09:00:00,115.517,115.565,115.492,115.551,3286699987.0
2006-06-19 09:15:00,115.556,115.559,115.514,115.522,3741100000.0
2006-06-19 09:30:00,115.526,115.536,115.476,115.519,3942599979.0
2006-06-19 09:45:00,115.52,115.6,115.515,115.595,3539300012.0
2006-06-19 10:00:00,115.596,115.628,115.562,115.579,3777100006.0
2006-06-19 10:15:00,115.579,115.612,115.545,115.598,3633900002.0
2006-06-19 10:30:00,115.617,115.683,115.612,115.635,3291200004.0
2006-06-19 10:45:00,115.638,115.662,115.612,115.612,3043300028.0
2006-06-19 11:00:00,115.613,115.686,115.605,115.648,3276999991.0
2006-06-19 11:15:00,115.645,115.651,115.606,115.617,2974700010.0
2006-06-19 11:30:00,115.622,115.729,115.609,115.713,3391900013.0
2006-06-19 11:45:00,115.715,115.715,115.597,115.597,3316900009.0
2006-06-19 12:00:00,115.607,115.621,115.495,115.508,3952300009.0
2006-06-19 12:15:00,115.519,115.614,115.487,115.595,3483199971.0
2006-06-19 12:30:00,115.592,115.625,115.576,115.593,3334700002.0
2006-06-19 12:45:00,115.601,115.601,115.542,115.573,3696600018.0
2006-06-19 13:00:00,115.578,115.585,115.542,115.542,2977199979.0
2006-06-19 13:15:00,115.531,115.531,115.467,115.484,3477100003.0
2006-06-19 13:30:00,115.484,115.486,115.452,115.473,4114499995.0
2006-06-19 13:45:00,115.474,115.502,115.446,115.453,3490900013.0
2006-06-19 14:00:00,115.46,115.549,115.436,115.487,3670199988.0
2006-06-19 14:15:00,115.485,115.668,115.481,115.667,3400100004.0
2006-06-19 14:30:00,115.659,115.681,115.632,115.65,2977100005.0
2006-06-19 14:45:00,115.644,115.666,115.604,115.658,3798999994.0
2006-06-19 15:00:00,115.662,115.717,115.643,115.677,2893200006.0
2006-06-19 15:15:00,115.675,115.697,115.604,115.623,3545300007.0
2006-06-19 15:30:00,115.632,115.687,115.589,115.621,3191800022.0
2006-06-19 15:45:00,115.63,115.667,115.594,115.632,3674500007.0
2006-06-19 16:00:00,115.636,115.665,115.621,115.627,3556800006.0
2006-06-19 16:15:00,115.629,115.649,115.495,115.518,2787899993.0
2006-06-19 16:30:00,115.528,115.531,115.41,115.476,3634299995.0
2006-06-19 16:45:00,115.492,115.508,115.462,115.469,3434399998.0
2006-06-19 17:00:00,115.47,115.486,115.304,115.343,3633800008.0
2006-06-19 17:15:00,115.34,115.442,115.335,115.422,3145999990.0
2006-06-19 17:30:00,115.424,115.452,115.375,115.418,2771500012.0
2006-06-19 17:45:00,115.417,115.428,115.241,115.244,3405300003.0
2006-06-19 18:00:00,115.235,115.25,115.14,115.22,27924400053.0
2006-06-19 18:15:00,115.24,115.33,115.23,115.32,23590699986.0
2006-06-19 18:30:00,115.295,115.354,115.28,115.329,21140700079.0
2006-06-19 18:45:00,115.332,115.354,115.246,115.283,19113299994.0
2006-06-19 19:00:00,115.29,115.31,115.247,115.31,14696300043.0
2006-06-19 19:15:00,115.314,115.375,115.312,115.359,15699800032.0
2006-06-19 19:30:00,115.357,115.373,115.33,115.37,14762300004.0
2006-06-19 19:45:00,115.37,115.422,115.34,115.395,13094500003.0
2006-06-19 20:00:00,115.396,115.429,115.385,115.39,14356699993.0
2006-06-19 20:15:00,115.388,115.392,115.345,115.36,17347100035.0
2006-06-19 20:30:00,115.37,115.37,115.286,115.312,15144599987.0
2006-06-19 20:45:00,115.311,115.42,115.31,115.4,16573599999.0
2006-06-19 21:00:00,115.41,115.417,115.368,115.37,13232899964.0
2006-06-19 21:15:00,115.372,115.414,115.367,115.411,19391399962.0
2006-06-19 21:30:00,115.415,115.463,115.399,115.411,9220000007.0
2006-06-19 21:45:00,115.411,115.432,115.405,115.41,6792999990.0
2006-06-19 22:00:00,115.41,115.43,115.394,115.405,6490700035.0
2006-06-19 22:15:00,115.41,115.417,115.385,115.392,5304900004.0
2006-06-19 22:30:00,115.4,115.43,115.394,115.419,5512000004.0
2006-06-19 22:45:00,115.426,115.518,115.42,115.5,5566299992.0
2006-06-19 23:00:00,115.511,115.554,115.442,115.493,4538900006.0
2006-06-19 23:15:00,115.481,115.548,115.453,115.481,3244700010.0
2006-06-19 23:30:00,115.481,115.52,115.428,115.43,2967800005.0
2006-06-19 23:45:00,115.435,115.473,115.427,115.44,3368899986.0
2006-06-20 00:00:00,115.449,115.461,115.417,115.43,2809800008.0
2006-06-20 00:15:00,115.435,115.437,115.397,115.41,3331699988.0
2006-06-20 00:30:00,115.412,115.421,115.349,115.358,3251799999.0
2006-06-20 00:45:00,115.363,115.437,115.352,115.4,2761999988.0
2006-06-20 01:00:00,115.397,115.42,115.372,115.414,3050700011.0
2006-06-20 01:15:00,115.419,115.429,115.41,115.425,3220899996.0
2006-06-20 01:30:00,115.415,115.426,115.368,115.407,3235799995.0
2006-06-20 01:45:00,115.407,115.479,115.385,115.457,3369199997.0
2006-06-20 02:00:00,115.462,115.519,115.442,115.469,4040000003.0
2006-06-20 02:15:00,115.467,115.531,115.453,115.515,3078399990.0
2006-06-20 02:30:00,115.517,115.555,115.501,115.551,4073299989.0
2006-06-20 02:45:00,115.55,115.612,115.54,115.547,3576199979.0
2006-06-20 03:00:00,115.546,115.548,115.427,115.445,3311900011.0
2006-06-20 03:15:00,115.457,115.492,115.439,115.458,3194800008.0
2006-06-20 03:30:00,115.443,115.451,115.361,115.405,2997300012.0
2006-06-20 03:45:00,115.406,115.447,115.397,115.425,3026399997.0
2006-06-20 04:00:00,115.42,115.446,115.402,115.435,3343199989.0
2006-06-20 04:15:00,115.433,115.454,115.421,115.435,3228500019.0
2006-06-20 04:30:00,115.428,115.435,115.409,115.415,2760000010.0
2006-06-20 04:45:00,115.42,115.475,115.405,115.446,3214000009.0
2006-06-20 05:00:00,115.447,115.471,115.44,115.463,2907500004.0
2006-06-20 05:15:00,115.458,115.465,115.437,115.447,3120600027.0
2006-06-20 05:30:00,115.455,115.455,115.429,115.441,3807100008.0
2006-06-20 05:45:00,115.445,115.463,115.428,115.457,2735800001.0
2006-06-20 06:00:00,115.449,115.455,115.425,115.44,2694199996.0
2006-06-20 06:15:00,115.433,115.457,115.419,115.441,2844399997.0
2006-06-20 06:30:00,115.44,115.491,115.44,115.479,3311899989.0
2006-06-20 06:45:00,115.472,115.484,115.438,115.454,2694500030.0
2006-06-20 07:00:00,115.447,115.457,115.243,115.248,3095700015.0
2006-06-20 07:15:00,115.242,115.31,115.2,115.2,3594999997.0
2006-06-20 07:30:00,115.187,115.199,115.007,115.018,3599799992.0
2006-06-20 07:45:00,115.024,115.091,114.975,115.027,3370900021.0
2006-06-20 08:00:00,115.035,115.035,114.896,114.995,3113099986.0
2006-06-20 08:15:00,115.007,115.035,114.945,114.99,3092299997.0
2006-06-20 08:30:00,114.979,115.013,114.846,114.86,3616200014.0
2006-06-20 08:45:00,114.848,114.855,114.703,114.718,3647299981.0
2006-06-20 09:00:00,114.721,114.721,114.612,114.661,4191800004.0
2006-06-20 09:15:00,114.657,114.78,114.645,114.766,3546100003.0
2006-06-20 09:30:00,114.767,114.808,114.746,114.759,3260599996.0
2006-06-20 09:45:00,114.769,114.816,114.743,114.765,2878699992.0
2006-06-20 10:00:00,114.763,114.812,114.74,114.766,3486000005.0
2006-06-20 10:15:00,114.771,114.833,114.76,114.828,3654899978.0
2006-06-20 10:30:00,114.823,114.823,114.778,114.778,3159799994.0
2006-06-20 10:45:00,114.787,114.826,114.719,114.726,3465500000.0
2006-06-20 11:00:00,114.735,114.866,114.735,114.843,3402600001.0
2006-06-20 11:15:00,114.844,114.986,114.829,114.979,3720300005.0
2006-06-20 11:30:00,114.983,115.048,114.966,114.981,2981600000.0
2006-06-20 11:45:00,114.992,115.272,114.978,115.255,3466699983.0
2006-06-20 12:00:00,115.26,115.273,115.148,115.149,3776599992.0
2006-06-20 12:15:00,115.163,115.227,115.149,115.217,3520200019.0
2006-06-20 12:30:00,115.219,115.229,115.11,115.11,2892899995.0
2006-06-20 12:45:00,115.119,115.135,115.07,115.097,3678200004.0
2006-06-20 13:00:00,115.086,115.086,115.004,115.02,3253199983.0
2006-06-20 13:15:00,115.024,115.047,115.012,115.021,3407399997.0
2006-06-20 13:30:00,115.021,115.079,115.019,115.055,3590199992.0
2006-06-20 13:45:00,115.055,115.097,115.048,115.064,3432700000.0
2006-06-20 14:00:00,115.071,115.118,115.055,115.11,3842900020.0
2006-06-20 14:15:00,115.112,115.112,115.027,115.081,3328599987.0
2006-06-20 14:30:00,115.033,115.154,114.912,114.913,3419799990.0
2006-06-20 14:45:00,114.902,114.932,114.736,114.745,3512899999.0
2006-06-20 15:00:00,114.752,114.864,114.739,114.854,3220600002.0
2006-06-20 15:15:00,114.85,114.913,114.839,114.892,3707099986.0
2006-06-20 15:30:00,114.896,114.898,114.822,114.865,3498999994.0
2006-06-20 15:45:00,114.87,114.905,114.844,114.884,3152099994.0
2006-06-20 16:00:00,114.891,114.967,114.868,114.931,2948199994.0
2006-06-20 16:15:00,114.925,114.941,114.836,114.877,3017699998.0
2006-06-20 16:30:00,114.872,114.946,114.859,114.937,3409000001.0
2006-06-20 16:45:00,114.934,114.948,114.875,114.925,3064399990.0
2006-06-20 17:00:00,114.926,114.931,114.874,114.93,3432100011.0
2006-06-20 17:15:00,114.923,114.943,114.915,114.923,3521800002.0
2006-06-20 17:30:00,114.916,114.971,114.903,114.965,3741900008.0
2006-06-20 17:45:00,114.976,115.06,114.976,115.014,3147500003.0
2006-06-20 18:00:00,115.005,115.035,114.93,114.93,24707799980.0
2006-06-20 18:15:00,114.92,114.95,114.85,114.85,27426200019.0
2006-06-20 18:30:00,114.85,114.88,114.807,114.838,21528700043.0
2006-06-20 18:45:00,114.838,114.891,114.821,114.836,20544399978.0
2006-06-20 19:00:00,114.836,114.836,114.733,114.74,13987700042.0
2006-06-20 19:15:00,114.742,114.76,114.693,114.7,19175500048.0
2006-06-20 19:30:00,114.698,114.774,114.692,114.753,14344000002.0
2006-06-20 19:45:00,114.753,114.76,114.679,114.734,13399900029.0
2006-06-20 20:00:00,114.735,114.798,114.7,114.796,16303400014.0
2006-06-20 20:15:00,114.8,114.857,114.78,114.84,16889300025.0
2006-06-20 20:30:00,114.834,114.84,114.8,114.813,13333600010.0
2006-06-20 20:45:00,114.813,114.88,114.779,114.88,20241799992.0
2006-06-20 21:00:00,114.863,114.866,114.83,114.848,13436699998.0
2006-06-20 21:15:00,114.849,114.88,114.838,114.872,18917299980.0
2006-06-20 21:30:00,114.879,114.93,114.858,114.885,9807399989.0
2006-06-20 21:45:00,114.886,114.917,114.878,114.905,7364899982.0
2006-06-20 22:00:00,114.905,114.931,114.897,114.9,6844500014.0
2006-06-20 22:15:00,114.906,114.925,114.89,114.892,5251600007.0
2006-06-20 22:30:00,114.899,114.92,114.892,114.908,6072200003.0
2006-06-20 22:45:00,114.913,114.95,114.891,114.93,4790499988.0
2006-06-20 23:00:00,114.957,114.973,114.894,114.912,3629599994.0
2006-06-20 23:15:00,114.925,114.944,114.855,114.861,3864700006.0
2006-06-20 23:30:00,114.863,114.935,114.86,114.905,2974300013.0
2006-06-20 23:45:00,114.91,114.91,114.823,114.865,3403700004.0
2006-06-21 00:00:00,114.873,114.889,114.855,114.87,3355900002.0
2006-06-21 00:15:00,114.875,114.913,114.854,114.895,3467799991.0
2006-06-21 00:30:00,114.892,114.917,114.88,114.89,4011100022.0
2006-06-21 00:45:00,114.898,114.911,114.861,114.885,2604500002.0
2006-06-21 01:00:00,114.879,114.895,114.827,114.84,2977799984.0
2006-06-21 01:15:00,114.844,114.848,114.766,114.815,3358600004.0
2006-06-21 01:30:00,114.801,114.848,114.775,114.84,3595000023.0
2006-06-21 01:45:00,114.837,114.837,114.779,114.801,3069200012.0
2006-06-21 02:00:00,114.802,114.84,114.743,114.752,3406800000.0
2006-06-21 02:15:00,114.754,114.783,114.741,114.778,2639800001.0
2006-06-21 02:30:00,114.788,114.802,114.754,114.78,3719900023.0
2006-06-21 02:45:00,114.772,114.782,114.713,114.72,3541500008.0
2006-06-21 03:00:00,114.716,114.741,114.688,114.695,2779000008.0
2006-06-21 03:15:00,114.705,114.711,114.625,114.64,3519599972.0
2006-06-21 03:30:00,114.634,114.651,114.548,114.592,3295700006.0
2006-06-21 03:45:00,114.597,114.642,114.583,114.626,3421999986.0
2006-06-21 04:00:00,114.622,114.631,114.566,114.569,3602000008.0
2006-06-21 04:15:00,114.555,114.586,114.483,114.506,2735300017.0
2006-06-21 04:30:00,114.491,114.516,114.449,114.489,4035000014.0
2006-06-21 04:45:00,114.495,114.496,114.378,114.475,3146199994.0
2006-06-21 05:00:00,114.477,114.618,114.44,114.616,3701300000.0
2006-06-21 05:15:00,114.616,114.685,114.616,114.626,3511300002.0
2006-06-21 05:30:00,114.633,114.653,114.616,114.633,3586600001.0
2006-06-21 05:45:00,114.638,114.708,114.627,114.708,3244000004.0
2006-06-21 06:00:00,114.707,114.74,114.676,114.687,3155399997.0
2006-06-21 06:15:00,114.692,114.801,114.657,114.732,3037499996.0
2006-06-21 06:30:00,114.732,114.749,114.672,114.695,3203199994.0
2006-06-21 06:45:00,114.693,114.71,114.634,114.653,3208999993.0
2006-06-21 07:00:00,114.648,114.672,114.628,114.651,3298799995.0
2006-06-21 07:15:00,114.661,114.671,114.644,114.663,2944400012.0
2006-06-21 07:30:00,114.66,114.672,114.648,114.66,3485300006.0
2006-06-21 07:45:00,114.663,114.706,114.653,114.696,3254400005.0
2006-06-21 08:00:00,114.697,114.763,114.642,114.732,3666200006.0
2006-06-21 08:15:00,114.736,114.786,114.658,114.668,3567899996.0
2006-06-21 08:30:00,114.656,114.756,114.656,114.675,3271600001.0
2006-06-21 08:45:00,114.673,114.726,114.673,114.699,3412600020.0
2006-06-21 09:00:00,114.706,114.709,114.661,114.689,3454900000.0
2006-06-21 09:15:00,114.699,114.734,114.695,114.725,3179300005.0
2006-06-21 09:30:00,114.724,114.724,114.671,114.691,3175800007.0
2006-06-21 09:45:00,114.692,114.723,114.688,114.712,2877799989.0
2006-06-21 10:00:00,114.713,114.736,114.69,114.732,3432799996.0
2006-06-21 10:15:00,114.73,114.73,114.678,114.678,3432499999.0
2006-06-21 10:30:00,114.682,114.714,114.678,114.685,3287700001.0
2006-06-21 10:45:00,114.694,114.735,114.677,114.682,3826600006.0
2006-06-21 11:00:00,114.688,114.698,114.639,114.642,3574800028.0
2006-06-21 11:15:00,114.638,114.665,114.6,114.627,3061600009.0
2006-06-21 11:30:00,114.634,114.653,114.624,114.633,3060000007.0
2006-06-21 11:45:00,114.642,114.722,114.627,114.715,3550000002.0
2006-06-21 12:00:00,114.713,114.843,114.696,114.841,3954900019.0
2006-06-21 12:15:00,114.853,114.95,114.83,114.947,3456800006.0
2006-06-21 12:30:00,114.95,114.993,114.908,114.909,2487099996.0
2006-06-21 12:45:00,114.92,114.926,114.894,114.912,4156300009.0
2006-06-21 13:00:00,114.912,114.916,114.862,114.87,3150299990.0
2006-06-21 13:15:00,114.874,114.942,114.869,114.936,3687900000.0
2006-06-21 13:30:00,114.922,114.937,114.812,114.825,3701499990.0
2006-06-21 13:45:00,114.828,114.889,114.828,114.87,3200599997.0
2006-06-21 14:00:00,114.875,114.964,114.873,114.935,3611299984.0
2006-06-21 14:15:00,114.95,115.18,114.95,115.142,3942700007.0
2006-06-21 14:30:00,115.127,115.203,115.111,115.111,3248999983.0
2006-06-21 14:45:00,115.103,115.123,115.023,115.023,3479600011.0
2006-06-21 15:00:00,115.03,115.042,114.979,115.023,3350800019.0
2006-06-21 15:15:00,115.007,115.007,114.887,114.887,3181499995.0
2006-06-21 15:30:00,114.892,114.928,114.842,114.923,3383199994.0
2006-06-21 15:45:00,114.931,115.023,114.927,114.986,3154700012.0
2006-06-21 16:00:00,114.979,115.01,114.873,114.899,3693599991.0
2006-06-21 16:15:00,114.906,114.982,114.906,114.959,3526399999.0
2006-06-21 16:30:00,114.952,114.955,114.907,114.913,3345700019.0
2006-06-21 16:45:00,114.911,114.955,114.904,114.955,3192999995.0
2006-06-21 17:00:00,114.957,114.957,114.886,114.948,3053500004.0
2006-06-21 17:15:00,114.946,114.946,114.882,114.898,3310399995.0
2006-06-21 17:30:00,114.89,114.924,114.88,114.923,2764300003.0
2006-06-21 17:45:00,114.911,114.937,114.716,114.747,3322399982.0
2006-06-21 18:00:00,114.745,114.82,114.745,114.75,29179999937.0
2006-06-21 18:15:00,114.76,114.8,114.687,114.73,28703699992.0
2006-06-21 18:30:00,114.725,114.733,114.688,114.723,25122700092.0
2006-06-21 18:45:00,114.72,114.748,114.71,114.725,20122099999.0
2006-06-21 19:00:00,114.73,114.75,114.687,114.687,15787900035.0
2006-06-21 19:15:00,114.685,114.75,114.684,114.697,17096199985.0
2006-06-21 19:30:00,114.695,114.708,114.633,114.67,14852800023.0
2006-06-21 19:45:00,114.67,114.699,114.644,114.692,13888000006.0
2006-06-21 20:00:00,114.688,114.747,114.662,114.745,14468199980.0
2006-06-21 20:15:00,114.743,114.78,114.73,114.75,17674899936.0
2006-06-21 20:30:00,114.74,114.81,114.715,114.762,14677699901.0
2006-06-21 20:45:00,114.763,114.85,114.751,114.85,17979799990.0
2006-06-21 21:00:00,114.82,114.83,114.782,114.8,11990300010.0
2006-06-21 21:15:00,114.796,114.796,114.759,114.762,18521399979.0
2006-06-21 21:30:00,114.763,114.77,114.736,114.77,9393299993.0
2006-06-21 21:45:00,114.77,114.785,114.76,114.78,7336199990.0
2006-06-21 22:00:00,114.78,114.803,114.75,114.754,7011300007.0
2006-06-21 22:15:00,114.76,114.8,114.757,114.788,5006199982.0
2006-06-21 22:30:00,114.796,114.869,114.796,114.858,6485100004.0
2006-06-21 22:45:00,114.865,114.877,114.84,114.86,5468800014.0
2006-06-21 23:00:00,114.844,114.877,114.805,114.855,3800899991.0
2006-06-21 23:15:00,114.853,114.87,114.782,114.791,3840500012.0
2006-06-21 23:30:00,114.816,114.837,114.772,114.78,2776499995.0
2006-06-21 23:45:00,114.787,114.812,114.781,114.781,3509900005.0
2006-06-22 00:00:00,114.787,114.79,114.736,114.77,2567599998.0
2006-06-22 00:15:00,114.775,114.777,114.702,114.755,3609200023.0
2006-06-22 00:30:00,114.751,114.8,114.726,114.796,3904500003.0
2006-06-22 00:45:00,114.803,114.824,114.792,114.824,2791099998.0
2006-06-22 01:00:00,114.817,114.833,114.768,114.773,2833400009.0
2006-06-22 01:15:00,114.772,114.772,114.735,114.745,3105400014.0
2006-06-22 01:30:00,114.736,114.746,114.691,114.699,3661599989.0
2006-06-22 01:45:00,114.695,114.731,114.651,114.724,3239499983.0
2006-06-22 02:00:00,114.735,114.762,114.711,114.735,3919700014.0
2006-06-22 02:15:00,114.731,114.771,114.7,114.74,2666100004.0
2006-06-22 02:30:00,114.747,114.753,114.724,114.737,3280900015.0
2006-06-22 02:45:00,114.73,114.775,114.73,114.751,3945900023.0
2006-06-22 03:00:00,114.75,114.754,114.7,114.727,3464599998.0
2006-06-22 03:15:00,114.737,114.742,114.676,114.712,3956800009.0
2006-06-22 03:30:00,114.707,114.741,114.707,114.728,3191800006.0
2006-06-22 03:45:00,114.728,114.762,114.702,114.753,3513100002.0
2006-06-22 04:00:00,114.753,114.801,114.75,114.775,2662099986.0
2006-06-22 04:15:00,114.773,114.819,114.758,114.81,3879900012.0
2006-06-22 04:30:00,114.811,114.847,114.797,114.832,3307699999.0
2006-06-22 04:45:00,114.837,114.852,114.824,114.831,3071300013.0
2006-06-22 05:00:00,114.834,114.836,114.802,114.833,2670400012.0
2006-06-22 05:15:00,114.825,114.835,114.79,114.813,3306099997.0
2006-06-22 05:30:00,114.823,114.827,114.798,114.81,3053000012.0
2006-06-22 05:45:00,114.81,114.821,114.787,114.805,3727799981.0
2006-06-22 06:00:00,114.797,114.814,114.785,114.809,2442700003.0
2006-06-22 06:15:00,114.81,114.84,114.797,114.803,3047800009.0
2006-06-22 06:30:00,114.8,114.85,114.8,114.817,3162600008.0
2006-06-22 06:45:00,114.815,114.833,114.799,114.822,3536500022.0
2006-06-22 07:00:00,114.815,114.844,114.805,114.834,3378300004.0
2006-06-22 07:15:00,114.838,114.951,114.832,114.923,3185200000.0
2006-06-22 07:30:00,114.918,114.928,114.889,114.914,3262100005.0
2006-06-22 07:45:00,114.912,114.929,114.895,114.914,2747299999.0
2006-06-22 08:00:00,114.921,114.963,114.896,114.905,2724499998.0
2006-06-22 08:15:00,114.906,114.915,114.809,114.819,3435699997.0
2006-06-22 08:30:00,114.814,114.825,114.756,114.82,3155100003.0
2006-06-22 08:45:00,114.816,114.897,114.816,114.897,3525400028.0
2006-06-22 09:00:00,114.907,114.934,114.866,114.874,3385799985.0
2006-06-22 09:15:00,114.866,114.936,114.849,114.935,3433399992.0
2006-06-22 09:30:00,114.939,114.957,114.924,114.931,2818199993.0
2006-06-22 09:45:00,114.937,115.207,114.935,115.175,2938299999.0
2006-06-22 10:00:00,115.174,115.197,115.094,115.099,3368199976.0
2006-06-22 10:15:00,115.099,115.141,115.062,115.065,4099700012.0
2006-06-22 10:30:00,115.066,115.121,115.009,115.109,3203899982.0
2006-06-22 10:45:00,115.117,115.145,115.099,115.125,3128700014.0
2006-06-22 11:00:00,115.135,115.193,115.097,115.173,3394799990.0
2006-06-22 11:15:00,115.16,115.198,115.157,115.178,3505499993.0
2006-06-22 11:30:00,115.182,115.198,115.157,115.178,2894599999.0
2006-06-22 11:45:00,115.184,115.194,115.135,115.165,3781300004.0
2006-06-22 12:00:00,115.172,115.225,115.156,115.218,3373899998.0
2006-06-22 12:15:00,115.265,115.451,115.265,115.451,3995600021.0
2006-06-22 12:30:00,115.459,115.539,115.448,115.47,2997300003.0
2006-06-22 12:45:00,115.484,115.693,115.472,115.608,4099499993.0
2006-06-22 13:00:00,115.597,115.597,115.487,115.513,3285400035.0
2006-06-22 13:15:00,115.521,115.537,115.494,115.505,3534599992.0
2006-06-22 13:30:00,115.508,115.528,115.493,115.495,3854599992.0
2006-06-22 13:45:00,115.495,115.566,115.486,115.538,4035299996.0
2006-06-22 14:00:00,115.545,115.667,115.538,115.593,3113800029.0
2006-06-22 14:15:00,115.599,115.65,115.547,115.59,3604899997.0
2006-06-22 14:30:00,115.584,115.643,115.549,115.571,3050999996.0
2006-06-22 14:45:00,115.581,115.676,115.577,115.672,3115000009.0
2006-06-22 15:00:00,115.669,115.735,115.645,115.669,2895200000.0
2006-06-22 15:15:00,115.677,115.858,115.664,115.852,3365200013.0
2006-06-22 15:30:00,115.871,115.908,115.785,115.828,3435599993.0
2006-06-22 15:45:00,115.83,115.864,115.801,115.801,3733999997.0
2006-06-22 16:00:00,115.804,115.86,115.783,115.821,4073699992.0
2006-06-22 16:15:00,115.819,115.9,115.819,115.839,3584600019.0
2006-06-22 16:30:00,115.834,115.902,115.815,115.827,3555800000.0
2006-06-22 16:45:00,115.826,115.83,115.751,115.772,3050500020.0
2006-06-22 17:00:00,115.775,115.855,115.747,115.823,3720000006.0
2006-06-22 17:15:00,115.812,115.89,115.802,115.868,3215100006.0
2006-06-22 17:30:00,115.869,115.887,115.794,115.85,3645600014.0
2006-06-22 17:45:00,115.852,115.943,115.845,115.934,3261599990.0
2006-06-22 18:00:00,115.931,116.15,115.93,116.14,23680600011.0
2006-06-22 18:15:00,116.15,116.17,116.09,116.14,27028100050.0
2006-06-22 18:30:00,116.137,116.193,116.122,116.176,22470399951.0
2006-06-22 18:45:00,116.179,116.254,116.174,116.23,21581000025.0
2006-06-22 19:00:00,116.225,116.262,116.21,116.239,14996299982.0
2006-06-22 19:15:00,116.235,116.26,116.175,116.182,18410500008.0
2006-06-22 19:30:00,116.173,116.174,116.047,116.148,14725400004.0
2006-06-22 19:45:00,116.151,116.21,116.136,116.197,12889600010.0
2006-06-22 20:00:00,116.197,116.217,116.153,116.16,14473399969.0
2006-06-22 20:15:00,116.163,116.182,116.09,116.09,17321499949.0
2006-06-22 20:30:00,116.06,116.11,116.05,116.104,16259600050.0
2006-06-22 20:45:00,116.103,116.117,116.042,116.08,18985000083.0
2006-06-22 21:00:00,116.07,116.133,116.051,116.06,13319000020.0
2006-06-22 21:15:00,116.061,116.106,116.039,116.09,18497999984.0
2006-06-22 21:30:00,116.091,116.117,116.089,116.115,9145599997.0
2006-06-22 21:45:00,116.115,116.136,116.102,116.12,7524500023.0
2006-06-22 22:00:00,116.12,116.141,116.11,116.122,6616600001.0
2006-06-22 22:15:00,116.122,116.135,116.109,116.123,5784500006.0
2006-06-22 22:30:00,116.13,116.133,116.111,116.115,6280000006.0
2006-06-22 22:45:00,116.118,116.133,116.075,116.08,5117099993.0
2006-06-22 23:00:00,116.081,116.161,116.081,116.145,4081400025.0
2006-06-22 23:15:00,116.152,116.178,116.091,116.132,3873499989.0
2006-06-22 23:30:00,116.143,116.155,116.09,116.122,3670300002.0
2006-06-22 23:45:00,116.13,116.132,116.087,116.117,3069099992.0
2006-06-23 00:00:00,116.123,116.142,116.104,116.124,4058799988.0
2006-06-23 00:15:00,116.125,116.134,116.06,116.075,3189199997.0
2006-06-23 00:30:00,116.07,116.121,116.05,116.103,3521100009.0
2006-06-23 00:45:00,116.112,116.13,116.077,116.089,3423400000.0
2006-06-23 01:00:00,116.079,116.19,116.052,116.145,3093600008.0
2006-06-23 01:15:00,116.152,116.169,116.083,116.097,3063099989.0
2006-06-23 01:30:00,116.089,116.095,116.041,116.051,3584900022.0
2006-06-23 01:45:00,116.044,116.044,116.001,116.005,3098799990.0
2006-06-23 02:00:00,116.0,116.059,115.986,116.05,3875900013.0
2006-06-23 02:15:00,116.051,116.11,116.038,116.049,3268299988.0
2006-06-23 02:30:00,116.053,116.063,116.03,116.053,3591700016.0
2006-06-23 02:45:00,116.05,116.121,116.011,116.075,3753900016.0
2006-06-23 03:00:00,116.064,116.202,116.063,116.169,3792200001.0
2006-06-23 03:15:00,116.18,116.18,116.096,116.14,3153500003.0
2006-06-23 03:30:00,116.115,116.212,116.115,116.186,2897500000.0
2006-06-23 03:45:00,116.187,116.193,116.145,116.184,3296200007.0
2006-06-23 04:00:00,116.18,116.185,116.147,116.167,3424799998.0
2006-06-23 04:15:00,116.163,116.165,116.13,116.132,3714199990.0
2006-06-23 04:30:00,116.131,116.17,116.11,116.111,3742299995.0
2006-06-23 04:45:00,116.111,116.115,116.049,116.091,2301300005.0
2006-06-23 05:00:00,116.095,116.095,116.021,116.065,2868000013.0
2006-06-23 05:15:00,116.058,116.076,116.025,116.053,3219500016.0
2006-06-23 05:30:00,116.055,116.15,116.051,116.11,3644599993.0
2006-06-23 05:45:00,116.113,116.113,115.995,116.033,3464400006.0
2006-06-23 06:00:00,116.035,116.062,116.019,116.028,2716000008.0
2006-06-23 06:15:00,116.033,116.064,116.01,116.01,3713700005.0
2006-06-23 06:30:00,115.999,116.015,115.948,115.963,3088100010.0
2006-06-23 06:45:00,115.955,116.008,115.948,115.959,3316100009.0
2006-06-23 07:00:00,115.944,116.001,115.941,115.984,3183399982.0
2006-06-23 07:15:00,115.987,116.038,115.975,116.035,3130899992.0
2006-06-23 07:30:00,116.03,116.035,115.972,115.982,3136700011.0
2006-06-23 07:45:00,115.98,116.051,115.976,115.981,3356500012.0
2006-06-23 08:00:00,115.984,116.008,115.938,115.95,3384099979.0
2006-06-23 08:15:00,115.955,116.019,115.95,115.988,3331300003.0
2006-06-23 08:30:00,115.968,115.968,115.778,115.806,3539100004.0
2006-06-23 08:45:00,115.799,116.051,115.762,116.017,3785199991.0
2006-06-23 09:00:00,116.03,116.042,115.935,116.024,3164800004.0
2006-06-23 09:15:00,116.023,116.116,116.012,116.071,3215699976.0
2006-06-23 09:30:00,116.071,116.079,116.003,116.048,3255800002.0
2006-06-23 09:45:00,116.042,116.127,115.976,116.115,3495399999.0
2006-06-23 10:00:00,116.115,116.196,116.114,116.176,3847699992.0
2006-06-23 10:15:00,116.178,116.18,116.074,116.074,3727500005.0
2006-06-23 10:30:00,116.08,116.175,116.061,116.155,2881800001.0
2006-06-23 10:45:00,116.172,116.242,116.152,116.22,4070799991.0
2006-06-23 11:00:00,116.226,116.233,116.18,116.195,4026700017.0
2006-06-23 11:15:00,116.188,116.242,116.188,116.215,2973099990.0
2006-06-23 11:30:00,116.219,116.373,116.219,116.316,3519800008.0
2006-06-23 11:45:00,116.322,116.338,116.278,116.29,3968300015.0
2006-06-23 12:00:00,116.29,116.338,116.269,116.331,3093100007.0
2006-06-23 12:15:00,116.338,116.378,116.325,116.325,3413599998.0
2006-06-23 12:30:00,116.322,116.326,116.239,116.267,2881900009.0
2006-06-23 12:45:00,116.278,116.309,116.254,116.303,3575699989.0
2006-06-23 13:00:00,116.3,116.359,116.292,116.325,2879099993.0
2006-06-23 13:15:00,116.325,116.357,116.31,116.343,2777999993.0
2006-06-23 13:30:00,116.339,116.401,116.327,116.38,3672000011.0
2006-06-23 13:45:00,116.374,116.428,116.366,116.419,3443800003.0
2006-06-23 14:00:00,116.425,116.433,116.342,116.372,2978700031.0
2006-06-23 14:15:00,116.385,116.455,116.367,116.367,3657000007.0
2006-06-23 14:30:00,116.365,116.468,116.344,116.45,3669799990.0
2006-06-23 14:45:00,116.452,116.572,116.261,116.261,3413700009.0
2006-06-23 15:00:00,116.257,116.263,116.025,116.16,3200600034.0
2006-06-23 15:15:00,116.154,116.283,116.122,116.244,3547299993.0
2006-06-23 15:30:00,116.255,116.258,116.127,116.158,3597600000.0
2006-06-23 15:45:00,116.148,116.148,115.931,116.021,3148400015.0
2006-06-23 16:00:00,116.031,116.078,115.979,116.004,3671000009.0
2006-06-23 16:15:00,116.019,116.066,116.002,116.039,3255700010.0
2006-06-23 16:30:00,116.051,116.146,116.051,116.116,3264700002.0
2006-06-23 16:45:00,116.125,116.224,116.119,116.188,3599500001.0
2006-06-23 17:00:00,116.187,116.261,116.164,116.226,3864300007.0
2006-06-23 17:15:00,116.226,116.261,116.198,116.244,3328400011.0
2006-06-23 17:30:00,116.241,116.273,116.199,116.234,3421000019.0
2006-06-23 17:45:00,116.223,116.285,116.209,116.241,3096700000.0
2006-06-23 18:00:00,116.233,116.27,116.197,116.21,27809500014.0
2006-06-23 18:15:00,116.22,116.26,116.188,116.25,27561999990.0
2006-06-23 18:30:00,116.235,116.27,116.215,116.215,24860400093.0
2006-06-23 18:45:00,116.211,116.276,116.184,116.266,21510400052.0
2006-06-23 19:00:00,116.271,116.28,116.24,116.247,12434800009.0
2006-06-23 19:15:00,116.27,116.43,116.265,116.4,17953800041.0
2006-06-23 19:30:00,116.399,116.525,116.399,116.52,15003699984.0
2006-06-23 19:45:00,116.518,116.53,116.473,116.505,14792300017.0
2006-06-23 20:00:00,116.508,116.542,116.491,116.525,14915699997.0
2006-06-23 20:15:00,116.524,116.524,116.478,116.498,16449200014.0
2006-06-23 20:30:00,116.5,116.52,116.488,116.503,15221399974.0
2006-06-23 20:45:00,116.503,116.52,116.489,116.5,17448899969.0
2006-06-23 21:00:00,116.51,116.523,116.475,116.515,12324700031.0
2006-06-23 21:15:00,116.515,116.532,116.505,116.517,17974100001.0
2006-06-23 21:30:00,116.52,116.537,116.515,116.535,8811999997.0
2006-06-23 21:45:00,116.537,116.572,116.53,116.56,7294999974.0
2006-06-23 22:00:00,116.56,116.573,116.537,116.544,6728700028.0
2006-06-23 22:15:00,116.55,116.573,116.546,116.546,5384900016.0
2006-06-23 22:30:00,116.555,116.56,116.504,116.504,6011400019.0
2006-06-23 22:45:00,116.509,116.569,116.505,116.55,4951599999.0
2006-06-25 23:00:00,116.565,116.573,116.55,116.565,3613800008.0
2006-06-25 23:15:00,116.563,116.573,116.56,116.565,2852799992.0
2006-06-25 23:30:00,116.568,116.572,116.438,116.464,3215300010.0
2006-06-25 23:45:00,116.466,116.471,116.433,116.433,3032900000.0
2006-06-26 00:00:00,116.442,116.478,116.43,116.46,3223999991.0
2006-06-26 00:15:00,116.467,116.505,116.453,116.485,3578399975.0
2006-06-26 00:30:00,116.484,116.484,116.416,116.432,4074999994.0
2006-06-26 00:45:00,116.442,116.457,116.408,116.433,2789299995.0
2006-06-26 01:00:00,116.425,116.529,116.418,116.506,2982600020.0
2006-06-26 01:15:00,116.506,116.506,116.361,116.371,3224499998.0
2006-06-26 01:30:00,116.352,116.423,116.335,116.42,2959799992.0
2006-06-26 01:45:00,116.42,116.426,116.317,116.344,3503999986.0
2006-06-26 02:00:00,116.35,116.405,116.32,116.325,3633500005.0
2006-06-26 02:15:00,116.324,116.391,116.324,116.373,3018299999.0
2006-06-26 02:30:00,116.385,116.498,116.366,116.389,3279900000.0
2006-06-26 02:45:00,116.383,116.401,116.297,116.355,3853000010.0
2006-06-26 03:00:00,116.341,116.411,116.313,116.393,3546599992.0
2006-06-26 03:15:00,116.393,116.393,116.319,116.342,3246100001.0
2006-06-26 03:30:00,116.333,116.363,116.321,116.34,3206100009.0
2006-06-26 03:45:00,116.339,116.375,116.327,116.338,3615400022.0
2006-06-26 04:00:00,116.343,116.357,116.33,116.341,2892199996.0
2006-06-26 04:15:00,116.34,116.403,116.332,116.393,3265999989.0
2006-06-26 04:30:00,116.388,116.458,116.388,116.42,2681699999.0
2006-06-26 04:45:00,116.422,116.467,116.395,116.461,3108000009.0
2006-06-26 05:00:00,116.464,116.475,116.447,116.465,2919200004.0
2006-06-26 05:15:00,116.458,116.475,116.439,116.454,2961399978.0
2006-06-26 05:30:00,116.454,116.465,116.443,116.45,4153700013.0
2006-06-26 05:45:00,116.453,116.453,116.4,116.406,2986000009.0
2006-06-26 06:00:00,116.4,116.423,116.364,116.37,2852500005.0
2006-06-26 06:15:00,116.368,116.42,116.364,116.388,2916499976.0
2006-06-26 06:30:00,116.39,116.433,116.389,116.41,2973400005.0
2006-06-26 06:45:00,116.405,116.418,116.366,116.374,2960599994.0
2006-06-26 07:00:00,116.368,116.383,116.345,116.364,3945600005.0
2006-06-26 07:15:00,116.365,116.389,116.355,116.372,3081799992.0
2006-06-26 07:30:00,116.37,116.376,116.339,116.35,3223599995.0
2006-06-26 07:45:00,116.348,116.378,116.333,116.351,3517100004.0
2006-06-26 08:00:00,116.348,116.47,116.345,116.453,3210899997.0
2006-06-26 08:15:00,116.458,116.499,116.432,116.464,3145099983.0
2006-06-26 08:30:00,116.453,116.453,116.391,116.4,3021900021.0
2006-06-26 08:45:00,116.398,116.432,116.382,116.387,3343499987.0
2006-06-26 09:00:00,116.393,116.393,116.3,116.32,3085399980.0
2006-06-26 09:15:00,116.327,116.348,116.124,116.144,3346000003.0
2006-06-26 09:30:00,116.144,116.214,116.108,116.139,3487000011.0
2006-06-26 09:45:00,116.152,116.256,116.125,116.237,3123499997.0
2006-06-26 10:00:00,116.232,116.273,116.232,116.264,2934699996.0
2006-06-26 10:15:00,116.262,116.296,116.198,116.198,3531599991.0
2006-06-26 10:30:00,116.2,116.247,116.146,116.232,3124299996.0
2006-06-26 10:45:00,116.239,116.308,116.232,116.308,3503200013.0
2006-06-26 11:00:00,116.318,116.433,116.313,116.38,3883000006.0
2006-06-26 11:15:00,116.372,116.38,116.31,116.349,2842800004.0
2006-06-26 11:30:00,116.35,116.405,116.35,116.395,2663500006.0
2006-06-26 11:45:00,116.399,116.466,116.361,116.46,3584500011.0
2006-06-26 12:00:00,116.463,116.47,116.314,116.332,3587600014.0
2006-06-26 12:15:00,116.348,116.368,116.257,116.29,3263300004.0
2006-06-26 12:30:00,116.293,116.323,116.259,116.269,2672099991.0
2006-06-26 12:45:00,116.275,116.275,116.103,116.12,4007700006.0
2006-06-26 13:00:00,116.113,116.17,116.087,116.092,3232399997.0
2006-06-26 13:15:00,116.091,116.258,116.078,116.258,2789099995.0
2006-06-26 13:30:00,116.257,116.278,116.194,116.2,3084300012.0
2006-06-26 13:45:00,116.197,116.352,116.168,116.341,3533900019.0
2006-06-26 14:00:00,116.35,116.379,116.271,116.315,3563299990.0
2006-06-26 14:15:00,116.323,116.325,116.241,116.261,3514100027.0
2006-06-26 14:30:00,116.255,116.274,116.211,116.249,2973299998.0
2006-06-26 14:45:00,116.247,116.261,116.217,116.226,2538799985.0
2006-06-26 15:00:00,116.213,116.216,116.128,116.195,2935800002.0
2006-06-26 15:15:00,116.189,116.207,116.166,116.173,3243899991.0
2006-06-26 15:30:00,116.181,116.217,116.149,116.18,3565299990.0
2006-06-26 15:45:00,116.182,116.249,116.172,116.246,3166499998.0
2006-06-26 16:00:00,116.276,116.414,116.24,116.355,3383200009.0
2006-06-26 16:15:00,116.361,116.388,116.292,116.329,3497400012.0
2006-06-26 16:30:00,116.327,116.385,116.31,116.323,3832099991.0
2006-06-26 16:45:00,116.32,116.361,116.293,116.335,2748100007.0
2006-06-26 17:00:00,116.334,116.47,116.32,116.398,3307199999.0
2006-06-26 17:15:00,116.388,116.415,116.336,116.386,3497599990.0
2006-06-26 17:30:00,116.394,116.431,116.342,116.362,3427800005.0
2006-06-26 17:45:00,116.353,116.387,116.341,116.381,3569099995.0
2006-06-26 18:00:00,116.371,116.39,116.323,116.36,20765099997.0
2006-06-26 18:15:00,116.35,116.4,116.349,116.4,22305499959.0
2006-06-26 18:30:00,116.383,116.4,116.336,116.353,22521799980.0
2006-06-26 18:45:00,116.353,116.367,116.335,116.34,20725599987.0
2006-06-26 19:00:00,116.339,116.347,116.2,116.206,14645800036.0
2006-06-26 19:15:00,116.212,116.228,116.147,116.175,19456999948.0
2006-06-26 19:30:00,116.174,116.212,116.111,116.173,14286099982.0
2006-06-26 19:45:00,116.171,116.177,116.153,116.173,14136800025.0
2006-06-26 20:00:00,116.173,116.207,116.155,116.203,15802899993.0
2006-06-26 20:15:00,116.202,116.27,116.186,116.27,14789400028.0
2006-06-26 20:30:00,116.28,116.28,116.241,116.27,13163299967.0
2006-06-26 20:45:00,116.268,116.32,116.252,116.32,19561500009.0
2006-06-26 21:00:00,116.301,116.332,116.292,116.324,13226699997.0
2006-06-26 21:15:00,116.325,116.34,116.307,116.327,18274700011.0
2006-06-26 21:30:00,116.33,116.369,116.32,116.369,9476000006.0
2006-06-26 21:45:00,116.365,116.365,116.266,116.27,7085399991.0
2006-06-26 22:00:00,116.271,116.293,116.197,116.202,6852599992.0
2006-06-26 22:15:00,116.21,116.256,116.194,116.245,5330200019.0
2006-06-26 22:30:00,116.246,116.253,116.222,116.25,6129299987.0
2006-06-26 22:45:00,116.256,116.282,116.219,116.225,4763900011.0
2006-06-26 23:00:00,116.229,116.284,116.191,116.231,3769100020.0
2006-06-26 23:15:00,116.226,116.276,116.207,116.207,3231499997.0
2006-06-26 23:30:00,116.203,116.235,116.197,116.22,3039300003.0
2006-06-26 23:45:00,116.225,116.254,116.215,116.215,3263500018.0
2006-06-27 00:00:00,116.222,116.25,116.209,116.245,3317900002.0
2006-06-27 00:15:00,116.25,116.278,116.236,116.263,3773400019.0
2006-06-27 00:30:00,116.264,116.265,116.205,116.218,3749500018.0
2006-06-27 00:45:00,116.224,116.233,116.21,116.215,2876899991.0
2006-06-27 01:00:00,116.207,116.215,116.124,116.188,3044599990.0
2006-06-27 01:15:00,116.189,116.192,116.135,116.162,3032800002.0
2006-06-27 01:30:00,116.15,116.167,116.097,116.109,3271900017.0
2006-06-27 01:45:00,116.111,116.156,116.013,116.02,3349000029.0
2006-06-27 02:00:00,116.031,116.143,116.031,116.07,3357600006.0
2006-06-27 02:15:00,116.065,116.126,116.05,116.118,3304499990.0
2006-06-27 02:30:00,116.124,116.154,116.101,116.113,3510700010.0
2006-06-27 02:45:00,116.114,116.124,115.976,116.029,3574099992.0
2006-06-27 03:00:00,116.018,116.044,115.902,115.944,3968599991.0
2006-06-27 03:15:00,115.957,115.977,115.849,115.977,3743600027.0
2006-06-27 03:30:00,115.98,115.987,115.918,115.927,2808599998.0
2006-06-27 03:45:00,115.922,115.953,115.901,115.945,3602099983.0
2006-06-27 04:00:00,115.94,115.961,115.903,115.917,3402099990.0
2006-06-27 04:15:00,115.913,115.913,115.867,115.908,3887799986.0
2006-06-27 04:30:00,115.902,115.915,115.87,115.89,2719000002.0
2006-06-27 04:45:00,115.893,115.963,115.879,115.941,2748299985.0
2006-06-27 05:00:00,115.947,115.97,115.917,115.935,2884599995.0
2006-06-27 05:15:00,115.93,115.94,115.898,115.906,3396900003.0
2006-06-27 05:30:00,115.915,115.951,115.907,115.928,3247900011.0
2006-06-27 05:45:00,115.932,116.11,115.93,116.11,3113600003.0
2006-06-27 06:00:00,116.107,116.226,116.088,116.158,3134499990.0
2006-06-27 06:15:00,116.159,116.198,116.137,116.14,2977099999.0
2006-06-27 06:30:00,116.14,116.141,116.041,116.071,2735600021.0
2006-06-27 06:45:00,116.064,116.139,116.057,116.104,2797600003.0
2006-06-27 07:00:00,116.097,116.113,116.065,116.08,3045600012.0
2006-06-27 07:15:00,116.087,116.087,116.031,116.057,3472500009.0
2006-06-27 07:30:00,116.053,116.107,116.053,116.102,3059400006.0
2006-06-27 07:45:00,116.1,116.244,116.097,116.244,3259400026.0
2006-06-27 08:00:00,116.236,116.236,116.152,116.18,4050000002.0
2006-06-27 08:15:00,116.183,116.213,116.174,116.197,3164599991.0
2006-06-27 08:30:00,116.181,116.238,116.159,116.205,4075400019.0
2006-06-27 08:45:00,116.213,116.232,116.125,116.15,4023599995.0
2006-06-27 09:00:00,116.159,116.205,116.143,116.176,3382200006.0
2006-06-27 09:15:00,116.177,116.196,116.136,116.189,2768100020.0
2006-06-27 09:30:00,116.194,116.274,116.121,116.161,3403799995.0
2006-06-27 09:45:00,116.14,116.223,116.101,116.196,3347799990.0
2006-06-27 10:00:00,116.202,116.211,116.015,116.04,3938099993.0
2006-06-27 10:15:00,116.044,116.208,116.044,116.124,3582099993.0
2006-06-27 10:30:00,116.13,116.204,116.13,116.137,2900800004.0
2006-06-27 10:45:00,116.141,116.205,116.135,116.2,2887599990.0
2006-06-27 11:00:00,116.21,116.381,116.21,116.359,3899000010.0
2006-06-27 11:15:00,116.353,116.353,116.27,116.309,3625300012.0
2006-06-27 11:30:00,116.31,116.36,116.294,116.34,2559099998.0
2006-06-27 11:45:00,116.346,116.403,116.335,116.372,4245299984.0
2006-06-27 12:00:00,116.368,116.502,116.364,116.495,3845800002.0
2006-06-27 12:15:00,116.507,116.673,116.494,116.561,3827400002.0
2006-06-27 12:30:00,116.555,116.601,116.434,116.482,3085200010.0
2006-06-27 12:45:00,116.491,116.536,116.451,116.513,3785200002.0
2006-06-27 13:00:00,116.516,116.516,116.402,116.473,2881599981.0
2006-06-27 13:15:00,116.468,116.507,116.425,116.441,2806299999.0
2006-06-27 13:30:00,116.442,116.57,116.395,116.538,3468199999.0
2006-06-27 13:45:00,116.531,116.531,116.423,116.464,3652600013.0
2006-06-27 14:00:00,116.476,116.522,116.456,116.487,3287100002.0
2006-06-27 14:15:00,116.482,116.511,116.415,116.43,3427699987.0
2006-06-27 14:30:00,116.427,116.45,116.298,116.306,3449000010.0
2006-06-27 14:45:00,116.303,116.342,116.218,116.237,3263399988.0
2006-06-27 15:00:00,116.231,116.254,116.068,116.094,2981500004.0
2006-06-27 15:15:00,116.089,116.172,115.997,115.997,3369900006.0
2006-06-27 15:30:00,115.995,116.111,115.983,116.061,3238000006.0
2006-06-27 15:45:00,116.068,116.11,116.04,116.087,3185099982.0
2006-06-27 16:00:00,115.943,116.155,115.746,116.03,2856599989.0
2006-06-27 16:15:00,116.029,116.11,115.946,116.11,3327500004.0
2006-06-27 16:30:00,116.121,116.228,116.113,116.162,3261799989.0
2006-06-27 16:45:00,116.17,116.204,116.15,116.171,3708499983.0
2006-06-27 17:00:00,116.168,116.188,116.157,116.183,3318699993.0
2006-06-27 17:15:00,116.18,116.185,116.134,116.145,3593799995.0
2006-06-27 17:30:00,116.138,116.186,116.129,116.167,2708699997.0
2006-06-27 17:45:00,116.168,116.261,116.153,116.261,3860999985.0
2006-06-27 18:00:00,116.256,116.36,116.256,116.27,23853799977.0
2006-06-27 18:15:00,116.28,116.29,116.25,116.25,27822900006.0
2006-06-27 18:30:00,116.246,116.27,116.226,116.233,22308400078.0
2006-06-27 18:45:00,116.233,116.275,116.213,116.264,20694500006.0
2006-06-27 19:00:00,116.265,116.3,116.252,116.283,14588899978.0
2006-06-27 19:15:00,116.288,116.33,116.277,116.282,18952400003.0
2006-06-27 19:30:00,116.277,116.314,116.229,116.244,15430699993.0
2006-06-27 19:45:00,116.244,116.268,116.225,116.231,13223299998.0
2006-06-27 20:00:00,116.233,116.253,116.2,116.21,14344600015.0
2006-06-27 20:15:00,116.207,116.243,116.188,116.23,17784800000.0
2006-06-27 20:30:00,116.22,116.221,116.192,116.207,12613299992.0
2006-06-27 20:45:00,116.205,116.261,116.205,116.24,18983100040.0
2006-06-27 21:00:00,116.248,116.252,116.192,116.199,13202599985.0
2006-06-27 21:15:00,116.2,116.239,116.19,116.222,17819999977.0
2006-06-27 21:30:00,116.227,116.268,116.226,116.268,9215799998.0
2006-06-27 21:45:00,116.269,116.272,116.237,116.265,7462199986.0
2006-06-27 22:00:00,116.266,116.288,116.251,116.27,6739400018.0
2006-06-27 22:15:00,116.279,116.31,116.254,116.257,5773100010.0
2006-06-27 22:30:00,116.261,116.286,116.246,116.277,5449399994.0
2006-06-27 22:45:00,116.28,116.28,116.235,116.25,5182299982.0
2006-06-27 23:00:00,116.262,116.339,116.211,116.218,3755200009.0
2006-06-27 23:15:00,116.217,116.293,116.204,116.274,3435999985.0
2006-06-27 23:30:00,116.275,116.298,116.214,116.224,2949899979.0
2006-06-27 23:45:00,116.23,116.275,116.222,116.261,3594300005.0
2006-06-28 00:00:00,116.27,116.287,116.236,116.24,2850900006.0
2006-06-28 00:15:00,116.244,116.293,116.238,116.282,3145199985.0
2006-06-28 00:30:00,116.28,116.29,116.265,116.284,3343700001.0
2006-06-28 00:45:00,116.293,116.358,116.29,116.318,2871899996.0
2006-06-28 01:00:00,116.313,116.408,116.286,116.407,3186699982.0
2006-06-28 01:15:00,116.42,116.438,116.302,116.335,3525099993.0
2006-06-28 01:30:00,116.337,116.347,116.31,116.34,3523499996.0
2006-06-28 01:45:00,116.345,116.359,116.282,116.347,2866799994.0
2006-06-28 02:00:00,116.345,116.354,116.277,116.293,3378299994.0
2006-06-28 02:15:00,116.298,116.336,116.225,116.245,2636600005.0
2006-06-28 02:30:00,116.253,116.296,116.238,116.27,4059399987.0
2006-06-28 02:45:00,116.263,116.277,116.17,116.2,3524699997.0
2006-06-28 03:00:00,116.197,116.234,116.146,116.218,3568500018.0
2006-06-28 03:15:00,116.233,116.245,116.098,116.128,2989599992.0
2006-06-28 03:30:00,116.12,116.147,116.109,116.124,2754299992.0
2006-06-28 03:45:00,116.126,116.189,116.116,116.18,3149600008.0
2006-06-28 04:00:00,116.19,116.214,116.168,116.185,3605799998.0
2006-06-28 04:15:00,116.187,116.188,116.124,116.124,4004200013.0
2006-06-28 04:30:00,116.113,116.129,116.081,116.1,3329199991.0
2006-06-28 04:45:00,116.103,116.103,116.046,116.07,2897400010.0
2006-06-28 05:00:00,116.073,116.136,116.062,116.13,3137899990.0
2006-06-28 05:15:00,116.125,116.176,116.117,116.165,3191900016.0
2006-06-28 05:30:00,116.172,116.195,116.143,116.146,3636399999.0
2006-06-28 05:45:00,116.152,116.171,116.137,116.137,3349299986.0
2006-06-28 06:00:00,116.129,116.144,116.081,116.109,3424699996.0
2006-06-28 06:15:00,116.115,116.133,116.085,116.098,3350100006.0
2006-06-28 06:30:00,116.099,116.177,116.087,116.17,3387500022.0
2006-06-28 06:45:00,116.164,116.187,116.139,116.187,2897700004.0
2006-06-28 07:00:00,116.192,116.197,116.165,116.177,3635600015.0
2006-06-28 07:15:00,116.179,116.21,116.164,116.21,3126900000.0
2006-06-28 07:30:00,116.205,116.241,116.203,116.231,3348600008.0
2006-06-28 07:45:00,116.23,116.259,116.223,116.232,3255800016.0
2006-06-28 08:00:00,116.227,116.28,116.227,116.263,3518000017.0
2006-06-28 08:15:00,116.26,116.283,116.234,116.257,3103700005.0
2006-06-28 08:30:00,116.256,116.274,116.226,116.226,3224499988.0
2006-06-28 08:45:00,116.225,116.261,116.188,116.247,3273300030.0
2006-06-28 09:00:00,116.255,116.375,116.247,116.328,3487799995.0
2006-06-28 09:15:00,116.325,116.35,116.295,116.346,3249799993.0
2006-06-28 09:30:00,116.35,116.414,116.343,116.343,3754499995.0
2006-06-28 09:45:00,116.348,116.41,116.33,116.347,2881999996.0
2006-06-28 10:00:00,116.351,116.359,116.296,116.348,3649699990.0
2006-06-28 10:15:00,116.35,116.367,116.306,116.337,3316999997.0
2006-06-28 10:30:00,116.338,116.379,116.316,116.367,3272300003.0
2006-06-28 10:45:00,116.366,116.37,116.319,116.366,3496199997.0
2006-06-28 11:00:00,116.37,116.388,116.334,116.36,3559499991.0
2006-06-28 11:15:00,116.354,116.366,116.322,116.357,3441299998.0
2006-06-28 11:30:00,116.358,116.361,116.298,116.304,2591500008.0
2006-06-28 11:45:00,116.306,116.306,116.22,116.247,4033000001.0
2006-06-28 12:00:00,116.243,116.258,116.206,116.232,3643499972.0
2006-06-28 12:15:00,116.234,116.266,116.23,116.232,3881800017.0
2006-06-28 12:30:00,116.228,116.272,116.22,116.256,2867099994.0
2006-06-28 12:45:00,116.267,116.267,116.192,116.235,3795399999.0
2006-06-28 13:00:00,116.233,116.28,116.222,116.236,2994199990.0
2006-06-28 13:15:00,116.235,116.255,116.21,116.244,3154100012.0
2006-06-28 13:30:00,116.243,116.295,116.218,116.235,3320599998.0
2006-06-28 13:45:00,116.233,116.267,116.233,116.237,3952499997.0
2006-06-28 14:00:00,116.242,116.261,116.222,116.242,2939299999.0
2006-06-28 14:15:00,116.243,116.243,116.205,116.233,3322100002.0
2006-06-28 14:30:00,116.242,116.29,116.197,116.212,2778900002.0
2006-06-28 14:45:00,116.212,116.284,116.186,116.268,3377899974.0
2006-06-28 15:00:00,116.266,116.338,116.256,116.312,3801099997.0
2006-06-28 15:15:00,116.308,116.347,116.223,116.236,3358199999.0
2006-06-28 15:30:00,116.24,116.28,116.153,116.181,3269499998.0
2006-06-28 15:45:00,116.19,116.23,116.19,116.205,3763600020.0
2006-06-28 16:00:00,116.216,116.23,116.148,116.174,3128799988.0
2006-06-28 16:15:00,116.166,116.336,116.166,116.318,3994300011.0
2006-06-28 16:30:00,116.308,116.407,116.303,116.328,3956600021.0
2006-06-28 16:45:00,116.341,116.392,116.266,116.28,3705999982.0
2006-06-28 17:00:00,116.281,116.336,116.24,116.273,4150900024.0
2006-06-28 17:15:00,116.263,116.277,116.186,116.22,3495200011.0
2006-06-28 17:30:00,116.223,116.305,116.21,116.3,3952799994.0
2006-06-28 17:45:00,116.298,116.416,116.287,116.404,3373199996.0
2006-06-28 18:00:00,116.396,116.49,116.396,116.46,28932299988.0
2006-06-28 18:15:00,116.45,116.48,116.38,116.38,29395199973.0
2006-06-28 18:30:00,116.353,116.407,116.352,116.378,21428500107.0
2006-06-28 18:45:00,116.378,116.479,116.37,116.444,21144000004.0
2006-06-28 19:00:00,116.439,116.455,116.411,116.424,14359300006.0
2006-06-28 19:15:00,116.429,116.448,116.37,116.398,19346400000.0
2006-06-28 19:30:00,116.402,116.415,116.361,116.367,15129499982.0
2006-06-28 19:45:00,116.357,116.401,116.343,116.368,14455400002.0
2006-06-28 20:00:00,116.358,116.402,116.335,116.385,14975899990.0
2006-06-28 20:15:00,116.384,116.477,116.356,116.45,15859800001.0
2006-06-28 20:30:00,116.46,116.46,116.415,116.455,12620599962.0
2006-06-28 20:45:00,116.453,116.465,116.387,116.39,20058099970.0
2006-06-28 21:00:00,116.374,116.412,116.372,116.393,13885100005.0
2006-06-28 21:15:00,116.396,116.424,116.387,116.392,18039000015.0
2006-06-28 21:30:00,116.398,116.435,116.397,116.43,9188600018.0
2006-06-28 21:45:00,116.43,116.454,116.419,116.435,7320000016.0
2006-06-28 22:00:00,116.436,116.454,116.413,116.419,6862899981.0
2006-06-28 22:15:00,116.423,116.433,116.395,116.396,5606900006.0
2006-06-28 22:30:00,116.405,116.435,116.402,116.425,5965800001.0
2006-06-28 22:45:00,116.432,116.467,116.426,116.445,5512300016.0
2006-06-28 23:00:00,116.441,116.45,116.365,116.38,4000500003.0
2006-06-28 23:15:00,116.38,116.401,116.337,116.372,3973300005.0
2006-06-28 23:30:00,116.4,116.449,116.351,116.37,3568199991.0
2006-06-28 23:45:00,116.375,116.423,116.366,116.41,3283699997.0
2006-06-29 00:00:00,116.417,116.444,116.401,116.405,3433300011.0
2006-06-29 00:15:00,116.407,116.442,116.394,116.414,3364099985.0
2006-06-29 00:30:00,116.414,116.422,116.39,116.393,3369200013.0
2006-06-29 00:45:00,116.402,116.424,116.382,116.4,2915200005.0
2006-06-29 01:00:00,116.392,116.447,116.392,116.447,2507199995.0
2006-06-29 01:15:00,116.454,116.455,116.394,116.432,3366600017.0
2006-06-29 01:30:00,116.427,116.45,116.347,116.37,3046400002.0
2006-06-29 01:45:00,116.367,116.481,116.346,116.358,3202900003.0
2006-06-29 02:00:00,116.363,116.438,116.363,116.43,3289100001.0
2006-06-29 02:15:00,116.423,116.532,116.421,116.478,3604200010.0
2006-06-29 02:30:00,116.489,116.502,116.46,116.475,3358399994.0
2006-06-29 02:45:00,116.475,116.559,116.471,116.471,3244400002.0
2006-06-29 03:00:00,116.46,116.601,116.444,116.57,2994500016.0
2006-06-29 03:15:00,116.573,116.582,116.517,116.533,3382299962.0
2006-06-29 03:30:00,116.525,116.542,116.493,116.523,2869099998.0
2006-06-29 03:45:00,116.523,116.6,116.51,116.577,3109800009.0
2006-06-29 04:00:00,116.568,116.576,116.498,116.568,3240400006.0
2006-06-29 04:15:00,116.563,116.566,116.514,116.525,3256999989.0
2006-06-29 04:30:00,116.522,116.544,116.495,116.531,3544400004.0
2006-06-29 04:45:00,116.532,116.532,116.501,116.513,3361799975.0
2006-06-29 05:00:00,116.513,116.515,116.492,116.505,2905299985.0
2006-06-29 05:15:00,116.497,116.534,116.492,116.522,3677400014.0
2006-06-29 05:30:00,116.535,116.537,116.507,116.51,3803999994.0
2006-06-29 05:45:00,116.517,116.525,116.465,116.482,3582900009.0
2006-06-29 06:00:00,116.478,116.505,116.47,116.488,3079000001.0
2006-06-29 06:15:00,116.488,116.501,116.468,116.497,3005799989.0
2006-06-29 06:30:00,116.5,116.503,116.482,116.494,3656200009.0
2006-06-29 06:45:00,116.49,116.503,116.476,116.503,3427299988.0
2006-06-29 07:00:00,116.502,116.505,116.401,116.412,3690600016.0
2006-06-29 07:15:00,116.413,116.445,116.384,116.435,3274900001.0
2006-06-29 07:30:00,116.432,116.439,116.407,116.422,3350500008.0
2006-06-29 07:45:00,116.419,116.454,116.407,116.423,3598300007.0
2006-06-29 08:00:00,116.425,116.529,116.425,116.515,2953899990.0
2006-06-29 08:15:00,116.518,116.563,116.505,116.542,3400200012.0
2006-06-29 08:30:00,116.532,116.543,116.502,116.514,3348600008.0
2006-06-29 08:45:00,116.515,116.562,116.505,116.557,3745100018.0
2006-06-29 09:00:00,116.561,116.561,116.435,116.448,3183599993.0
2006-06-29 09:15:00,116.453,116.487,116.405,116.461,3112400010.0
2006-06-29 09:30:00,116.459,116.475,116.446,116.455,3647600002.0
2006-06-29 09:45:00,116.453,116.455,116.39,116.394,3472900011.0
2006-06-29 10:00:00,116.393,116.447,116.391,116.447,3667699994.0
2006-06-29 10:15:00,116.448,116.461,116.41,116.428,3906999981.0
2006-06-29 10:30:00,116.429,116.434,116.382,116.382,3162200018.0
2006-06-29 10:45:00,116.373,116.434,116.364,116.402,3139099995.0
2006-06-29 11:00:00,116.406,116.44,116.372,116.397,3693900007.0
2006-06-29 11:15:00,116.375,116.437,116.362,116.412,3346400006.0
2006-06-29 11:30:00,116.414,116.443,116.405,116.423,2908300006.0
2006-06-29 11:45:00,116.442,116.467,116.426,116.433,3431999993.0
2006-06-29 12:00:00,116.435,116.442,116.392,116.404,3793699997.0
2006-06-29 12:15:00,116.405,116.418,116.357,116.363,3646100007.0
2006-06-29 12:30:00,116.369,116.432,116.369,116.383,2925900009.0
2006-06-29 12:45:00,116.395,116.453,116.365,116.448,4208400002.0
2006-06-29 13:00:00,116.438,116.47,116.424,116.463,2688400005.0
2006-06-29 13:15:00,116.458,116.478,116.449,116.458,3095500022.0
2006-06-29 13:30:00,116.457,116.47,116.418,116.465,3396200012.0
2006-06-29 13:45:00,116.464,116.489,116.452,116.477,4129500024.0
2006-06-29 14:00:00,116.478,116.531,116.458,116.505,3609100018.0
2006-06-29 14:15:00,116.509,116.538,116.428,116.431,3741599997.0
2006-06-29 14:30:00,116.422,116.499,116.383,116.392,3371099998.0
2006-06-29 14:45:00,116.39,116.426,116.324,116.355,2836599989.0
2006-06-29 15:00:00,116.359,116.381,116.126,116.13,3150799997.0
2006-06-29 15:15:00,116.118,116.212,116.115,116.19,3142400008.0
2006-06-29 15:30:00,116.203,116.214,116.163,116.176,3476799974.0
2006-06-29 15:45:00,116.183,116.214,116.105,116.18,3275799973.0
2006-06-29 16:00:00,116.186,116.186,115.975,116.042,3072499994.0
2006-06-29 16:15:00,116.04,116.129,116.022,116.114,3589699993.0
2006-06-29 16:30:00,116.117,116.144,116.04,116.098,3358400015.0
2006-06-29 16:45:00,116.105,116.16,116.102,116.121,3767100017.0
2006-06-29 17:00:00,116.118,116.122,116.064,116.074,3289499997.0
2006-06-29 17:15:00,116.068,116.071,115.967,116.048,2880400016.0
2006-06-29 17:30:00,116.036,116.153,115.987,116.139,2657800004.0
2006-06-29 17:45:00,116.132,116.191,116.113,116.163,3228000010.0
2006-06-29 18:00:00,116.156,116.18,116.09,116.14,28235400035.0
2006-06-29 18:15:00,116.13,116.15,116.09,116.11,21677200045.0
2006-06-29 18:30:00,116.096,116.223,116.096,116.158,22651899951.0
2006-06-29 18:45:00,116.156,116.183,116.148,116.177,20541400000.0
2006-06-29 19:00:00,116.177,116.178,116.13,116.143,14717800031.0
2006-06-29 19:15:00,116.145,116.17,116.132,116.163,17391400003.0
2006-06-29 19:30:00,116.162,116.237,116.16,116.198,14750499995.0
2006-06-29 19:45:00,116.195,116.227,116.153,116.178,14317500025.0
2006-06-29 20:00:00,116.173,116.226,116.005,116.056,15811000013.0
2006-06-29 20:15:00,116.046,116.063,115.285,115.46,17162899962.0
2006-06-29 20:30:00,115.47,115.51,115.253,115.267,16866600043.0
2006-06-29 20:45:00,115.267,115.291,114.95,115.01,17915299974.0
2006-06-29 21:00:00,115.02,115.163,114.987,115.125,11349999973.0
2006-06-29 21:15:00,115.121,115.124,114.847,114.869,18588700059.0
2006-06-29 21:30:00,114.866,114.999,114.839,114.979,9489399982.0
2006-06-29 21:45:00,114.979,115.089,114.979,115.047,7625200006.0
2006-06-29 22:00:00,115.048,115.189,115.047,115.163,7782000005.0
2006-06-29 22:15:00,115.16,115.212,115.119,115.185,5543400011.0
2006-06-29 22:30:00,115.191,115.211,115.094,115.122,5956899994.0
2006-06-29 22:45:00,115.131,115.197,115.117,115.15,4835500005.0
2006-06-29 23:00:00,115.156,115.214,115.122,115.124,3761200022.0
2006-06-29 23:15:00,115.128,115.15,115.032,115.118,4008499995.0
2006-06-29 23:30:00,115.123,115.166,114.99,115.009,3433000006.0
2006-06-29 23:45:00,115.012,115.032,114.976,115.008,3022300010.0
2006-06-30 00:00:00,115.012,115.052,114.979,115.002,3392299990.0
2006-06-30 00:15:00,115.0,115.07,114.987,115.007,3280300000.0
2006-06-30 00:30:00,115.005,115.101,114.995,115.089,3652800011.0
2006-06-30 00:45:00,115.095,115.133,115.076,115.129,3120000009.0
2006-06-30 01:00:00,115.132,115.188,115.132,115.154,2626299988.0
2006-06-30 01:15:00,115.162,115.165,115.092,115.123,3368600003.0
2006-06-30 01:30:00,115.13,115.13,114.928,115.066,3487500020.0
2006-06-30 01:45:00,115.068,115.155,115.06,115.141,2895000005.0
2006-06-30 02:00:00,115.146,115.163,115.09,115.11,3595700003.0
2006-06-30 02:15:00,115.111,115.211,115.106,115.192,3252800007.0
2006-06-30 02:30:00,115.191,115.191,115.132,115.157,3899100012.0
2006-06-30 02:45:00,115.15,115.164,115.064,115.08,3534400012.0
2006-06-30 03:00:00,115.079,115.094,114.966,114.988,3880500007.0
2006-06-30 03:15:00,114.998,115.036,114.932,114.961,3410400007.0
2006-06-30 03:30:00,114.955,114.974,114.858,114.9,3439899990.0
2006-06-30 03:45:00,114.898,114.956,114.862,114.895,4015300020.0
2006-06-30 04:00:00,114.891,114.946,114.853,114.946,3500699993.0
2006-06-30 04:15:00,114.945,114.945,114.821,114.845,2804299983.0
2006-06-30 04:30:00,114.84,114.943,114.84,114.925,2925599992.0
2006-06-30 04:45:00,114.93,115.009,114.917,115.0,3327400017.0
2006-06-30 05:00:00,115.003,115.011,114.939,114.947,3787100014.0
2006-06-30 05:15:00,114.938,114.944,114.887,114.887,3588800016.0
2006-06-30 05:30:00,114.893,114.911,114.844,114.852,3212600002.0
2006-06-30 05:45:00,114.853,114.989,114.75,114.979,3779699998.0
2006-06-30 06:00:00,114.985,115.029,114.929,114.929,3655600001.0
2006-06-30 06:15:00,114.931,114.943,114.867,114.87,2751999992.0
2006-06-30 06:30:00,114.869,114.893,114.859,114.882,2926600013.0
2006-06-30 06:45:00,114.875,114.887,114.827,114.857,2968400007.0
2006-06-30 07:00:00,114.841,114.85,114.777,114.828,3754300013.0
2006-06-30 07:15:00,114.833,114.833,114.718,114.741,3156399998.0
2006-06-30 07:30:00,114.741,114.778,114.66,114.667,4052799988.0
2006-06-30 07:45:00,114.665,114.672,114.477,114.48,3107099976.0
2006-06-30 08:00:00,114.497,114.619,114.489,114.607,4039999994.0
2006-06-30 08:15:00,114.597,114.723,114.58,114.686,3585100004.0
2006-06-30 08:30:00,114.686,114.728,114.662,114.683,3010800016.0
2006-06-30 08:45:00,114.691,114.738,114.667,114.68,3816800013.0
2006-06-30 09:00:00,114.68,114.707,114.656,114.678,3692799992.0
2006-06-30 09:15:00,114.672,114.672,114.544,114.577,2988999991.0
2006-06-30 09:30:00,114.588,114.681,114.583,114.663,3574600001.0
2006-06-30 09:45:00,114.667,114.682,114.634,114.645,3201600011.0
2006-06-30 10:00:00,114.646,114.72,114.637,114.713,3506099987.0
2006-06-30 10:15:00,114.714,114.788,114.7,114.736,3054699987.0
2006-06-30 10:30:00,114.742,114.766,114.706,114.721,3097000004.0
2006-06-30 10:45:00,114.734,114.76,114.7,114.702,2757000014.0
2006-06-30 11:00:00,114.708,114.736,114.699,114.718,3648900028.0
2006-06-30 11:15:00,114.719,114.723,114.664,114.664,3361400005.0
2006-06-30 11:30:00,114.655,114.655,114.567,114.603,2991399997.0
2006-06-30 11:45:00,114.61,114.626,114.549,114.55,3826000003.0
2006-06-30 12:00:00,114.55,114.625,114.545,114.608,3466900004.0
2006-06-30 12:15:00,114.611,114.621,114.554,114.586,3226800006.0
2006-06-30 12:30:00,114.589,114.63,114.584,114.609,3246000002.0
2006-06-30 12:45:00,114.621,114.65,114.585,114.612,3818799982.0
2006-06-30 13:00:00,114.615,114.686,114.607,114.637,2480000010.0
2006-06-30 13:15:00,114.635,114.662,114.634,114.655,3416399985.0
2006-06-30 13:30:00,114.657,114.675,114.635,114.66,3687999984.0
2006-06-30 13:45:00,114.663,114.716,114.653,114.665,3420799996.0
2006-06-30 14:00:00,114.67,114.678,114.614,114.614,3508299992.0
2006-06-30 14:15:00,114.621,114.728,114.621,114.624,3681300007.0
2006-06-30 14:30:00,114.597,114.645,114.179,114.201,3450400011.0
2006-06-30 14:45:00,114.204,114.372,114.184,114.365,3066800008.0
2006-06-30 15:00:00,114.355,114.393,114.226,114.253,3157999988.0
2006-06-30 15:15:00,114.254,114.364,114.238,114.345,3792799992.0
2006-06-30 15:30:00,114.35,114.39,114.32,114.32,3249299990.0
2006-06-30 15:45:00,114.322,114.36,114.215,114.222,3514899979.0
2006-06-30 16:00:00,114.22,114.404,114.217,114.329,4275000001.0
2006-06-30 16:15:00,114.328,114.428,114.328,114.405,3453899998.0
2006-06-30 16:30:00,114.391,114.394,114.278,114.32,3867499999.0
2006-06-30 16:45:00,114.313,114.313,114.226,114.305,2897699996.0
2006-06-30 17:00:00,114.307,114.362,114.272,114.32,3683099997.0
2006-06-30 17:15:00,114.296,114.458,114.253,114.455,3641299999.0
2006-06-30 17:30:00,114.459,114.602,114.438,114.502,3564499985.0
2006-06-30 17:45:00,114.502,114.552,114.468,114.504,3204299983.0
2006-06-30 18:00:00,114.496,114.539,114.49,114.52,26354399933.0
2006-06-30 18:15:00,114.51,114.59,114.48,114.53,29825799868.0
2006-06-30 18:30:00,114.517,114.56,114.51,114.543,22824899988.0
2006-06-30 18:45:00,114.543,114.57,114.454,114.464,19633200002.0
2006-06-30 19:00:00,114.466,114.48,114.429,114.446,14486900014.0
2006-06-30 19:15:00,114.446,114.48,114.432,114.432,18546300010.0
2006-06-30 19:30:00,114.43,114.456,114.39,114.446,15268200011.0
2006-06-30 19:45:00,114.446,114.462,114.389,114.405,14135700032.0
2006-06-30 20:00:00,114.405,114.426,114.36,114.385,13917600004.0
2006-06-30 20:15:00,114.383,114.45,114.36,114.43,15851599982.0
2006-06-30 20:30:00,114.44,114.45,114.403,114.433,13043099979.0
2006-06-30 20:45:00,114.433,114.5,114.419,114.45,18348100007.0
2006-06-30 21:00:00,114.46,114.461,114.41,114.429,12776800002.0
2006-06-30 21:15:00,114.43,114.435,114.383,114.387,18209999974.0
2006-06-30 21:30:00,114.388,114.41,114.365,114.405,9605299998.0
2006-06-30 21:45:00,114.405,114.452,114.389,114.417,7534400007.0
2006-06-30 22:00:00,114.412,114.443,114.378,114.408,6840300044.0
2006-06-30 22:15:00,114.41,114.487,114.41,114.427,5096899996.0
2006-06-30 22:30:00,114.432,114.444,114.398,114.431,6926700032.0
2006-06-30 22:45:00,114.438,114.482,114.394,114.405,5164899996.0
2006-07-02 23:00:00,114.397,114.401,114.277,114.311,3716899996.0
2006-07-02 23:15:00,114.32,114.386,114.317,114.354,4048000005.0
2006-07-02 23:30:00,114.353,114.377,114.273,114.28,3223399998.0
2006-07-02 23:45:00,114.285,114.3,114.238,114.3,3400099998.0
2006-07-03 00:00:00,114.297,114.345,114.27,114.34,3040500007.0
2006-07-03 00:15:00,114.345,114.353,114.322,114.338,3262800003.0
2006-07-03 00:30:00,114.335,114.374,114.325,114.358,3661300000.0
2006-07-03 00:45:00,114.358,114.363,114.29,114.295,2430800008.0
2006-07-03 01:00:00,114.283,114.301,114.26,114.26,3332400008.0
2006-07-03 01:15:00,114.267,114.315,114.263,114.278,3434899987.0
2006-07-03 01:30:00,114.27,114.315,114.268,114.315,2926399991.0
2006-07-03 01:45:00,114.31,114.31,114.094,114.113,3292200009.0
2006-07-03 02:00:00,114.114,114.214,114.108,114.2,3633500014.0
2006-07-03 02:15:00,114.196,114.297,114.196,114.25,3137999985.0
2006-07-03 02:30:00,114.257,114.353,114.241,114.324,3378300014.0
2006-07-03 02:45:00,114.322,114.401,114.322,114.398,3236700012.0
2006-07-03 03:00:00,114.395,114.515,114.393,114.497,4034999987.0
2006-07-03 03:15:00,114.505,114.659,114.495,114.654,3875099988.0
2006-07-03 03:30:00,114.65,114.722,114.64,114.66,3623499998.0
2006-07-03 03:45:00,114.653,114.653,114.615,114.634,3254599999.0
2006-07-03 04:00:00,114.63,114.633,114.563,114.583,3009800002.0
2006-07-03 04:15:00,114.582,114.632,114.569,114.594,3348900023.0
2006-07-03 04:30:00,114.589,114.595,114.551,114.56,2828200019.0
2006-07-03 04:45:00,114.565,114.592,114.544,114.575,3207000033.0
2006-07-03 05:00:00,114.577,114.585,114.547,114.585,2924600020.0
2006-07-03 05:15:00,114.579,114.635,114.56,114.572,3746599989.0
2006-07-03 05:30:00,114.573,114.575,114.533,114.54,3581499992.0
2006-07-03 05:45:00,114.545,114.545,114.461,114.466,3047099984.0
2006-07-03 06:00:00,114.46,114.475,114.416,114.45,3144599999.0
2006-07-03 06:15:00,114.452,114.457,114.423,114.44,2834599992.0
2006-07-03 06:30:00,114.44,114.465,114.431,114.46,2915000020.0
2006-07-03 06:45:00,114.456,114.484,114.44,114.477,2958599987.0
2006-07-03 07:00:00,114.468,114.484,114.435,114.473,3361200002.0
2006-07-03 07:15:00,114.475,114.49,114.462,114.488,3243099997.0
2006-07-03 07:30:00,114.481,114.548,114.469,114.548,3012299996.0
2006-07-03 07:45:00,114.56,114.594,114.536,114.592,3444799989.0
2006-07-03 08:00:00,114.592,114.599,114.534,114.54,3631999988.0
2006-07-03 08:15:00,114.543,114.581,114.472,114.545,3316999997.0
2006-07-03 08:30:00,114.536,114.536,114.437,114.446,3146399988.0
2006-07-03 08:45:00,114.436,114.537,114.417,114.515,3527299999.0
2006-07-03 09:00:00,114.513,114.591,114.505,114.53,3338399987.0
2006-07-03 09:15:00,114.537,114.548,114.474,114.508,2879700007.0
2006-07-03 09:30:00,114.509,114.509,114.434,114.496,3601600011.0
2006-07-03 09:45:00,114.504,114.548,114.459,114.548,3196500024.0
2006-07-03 10:00:00,114.547,114.56,114.512,114.551,3722700004.0
2006-07-03 10:15:00,114.551,114.702,114.542,114.662,3794600000.0
2006-07-03 10:30:00,114.665,114.709,114.65,114.663,3181000003.0
2006-07-03 10:45:00,114.67,114.699,114.612,114.629,3265099990.0
2006-07-03 11:00:00,114.644,114.667,114.597,114.655,3509200013.0
2006-07-03 11:15:00,114.646,114.679,114.643,114.667,2459399998.0
2006-07-03 11:30:00,114.674,114.737,114.648,114.727,2969699993.0
2006-07-03 11:45:00,114.731,114.787,114.679,114.692,3574799981.0
2006-07-03 12:00:00,114.701,114.871,114.701,114.838,3423300000.0
2006-07-03 12:15:00,114.845,114.916,114.819,114.835,3456600015.0
2006-07-03 12:30:00,114.838,114.848,114.742,114.742,3281900000.0
2006-07-03 12:45:00,114.758,114.821,114.734,114.821,3344100005.0
2006-07-03 13:00:00,114.828,114.83,114.76,114.773,3194700012.0
2006-07-03 13:15:00,114.777,114.795,114.723,114.741,2887100015.0
2006-07-03 13:30:00,114.74,114.775,114.7,114.71,3524500003.0
2006-07-03 13:45:00,114.713,114.721,114.65,114.65,3595300002.0
2006-07-03 14:00:00,114.648,114.714,114.619,114.66,3218800001.0
2006-07-03 14:15:00,114.655,114.672,114.625,114.637,3768700023.0
2006-07-03 14:30:00,114.63,114.776,114.626,114.764,3533800043.0
2006-07-03 14:45:00,114.759,114.807,114.729,114.794,2728700006.0
2006-07-03 15:00:00,114.789,114.84,114.771,114.795,3350700026.0
2006-07-03 15:15:00,114.789,114.835,114.789,114.807,3132900008.0
2006-07-03 15:30:00,114.81,114.873,114.793,114.861,3331900005.0
2006-07-03 15:45:00,114.864,114.9,114.845,114.852,3142200005.0
2006-07-03 16:00:00,114.838,114.838,114.63,114.632,3468799984.0
2006-07-03 16:15:00,114.603,114.683,114.56,114.597,3346100007.0
2006-07-03 16:30:00,114.586,114.668,114.508,114.662,3306299985.0
2006-07-03 16:45:00,114.663,114.772,114.644,114.692,3908399999.0
2006-07-03 17:00:00,114.698,114.77,114.637,114.747,3556599996.0
2006-07-03 17:15:00,114.751,114.891,114.751,114.845,3465199994.0
2006-07-03 17:30:00,114.847,114.93,114.844,114.89,3489899997.0
2006-07-03 17:45:00,114.895,114.914,114.881,114.903,4236800008.0
2006-07-03 18:00:00,114.908,114.934,114.833,114.85,26554499984.0
2006-07-03 18:15:00,114.84,114.85,114.75,114.77,23862499994.0
2006-07-03 18:30:00,114.77,114.84,114.708,114.751,20476400004.0
2006-07-03 18:45:00,114.753,114.829,114.734,114.734,21472000069.0
2006-07-03 19:00:00,114.734,114.746,114.647,114.709,14611399978.0
2006-07-03 19:15:00,114.71,114.73,114.668,114.682,18497600063.0
2006-07-03 19:30:00,114.678,114.705,114.67,114.7,15392599995.0
2006-07-03 19:45:00,114.702,114.717,114.661,114.688,14202800022.0
2006-07-03 20:00:00,114.694,114.71,114.649,114.652,14459300007.0
2006-07-03 20:15:00,114.653,114.69,114.63,114.64,13313900021.0
2006-07-03 20:30:00,114.66,114.67,114.616,114.645,13071299989.0
2006-07-03 20:45:00,114.646,114.676,114.631,114.67,17630900029.0
2006-07-03 21:00:00,114.68,114.685,114.638,114.67,12087900029.0
2006-07-03 21:15:00,114.668,114.668,114.631,114.647,18046200008.0
2006-07-03 21:30:00,114.65,114.655,114.589,114.6,9217499978.0
2006-07-03 21:45:00,114.604,114.648,114.604,114.64,6523200023.0
2006-07-03 22:00:00,114.639,114.639,114.6,114.617,7052400016.0
2006-07-03 22:15:00,114.623,114.64,114.613,114.622,5313300006.0
2006-07-03 22:30:00,114.628,114.659,114.611,114.65,5898400003.0
2006-07-03 22:45:00,114.657,114.669,114.634,114.64,4959399996.0
2006-07-03 23:00:00,114.659,114.679,114.594,114.654,4065900015.0
2006-07-03 23:15:00,114.663,114.69,114.632,114.645,3487400018.0
2006-07-03 23:30:00,114.653,114.704,114.641,114.69,3166599997.0
2006-07-03 23:45:00,114.696,114.74,114.685,114.73,3417600007.0
2006-07-04 00:00:00,114.735,114.753,114.708,114.725,3073899984.0
2006-07-04 00:15:00,114.731,114.748,114.722,114.745,3103099992.0
2006-07-04 00:30:00,114.745,114.782,114.707,114.748,3663300009.0
2006-07-04 00:45:00,114.757,114.76,114.734,114.74,3204199992.0
2006-07-04 01:00:00,114.733,114.748,114.73,114.741,3251500005.0
2006-07-04 01:15:00,114.747,114.75,114.7,114.725,3378099987.0
2006-07-04 01:30:00,114.715,114.757,114.699,114.757,3261299998.0
2006-07-04 01:45:00,114.758,114.761,114.646,114.656,3631600003.0
2006-07-04 02:00:00,114.657,114.719,114.654,114.715,3340500003.0
2006-07-04 02:15:00,114.717,114.734,114.695,114.695,3162500014.0
2006-07-04 02:30:00,114.691,114.691,114.585,114.59,2971600016.0
2006-07-04 02:45:00,114.587,114.589,114.509,114.56,3776199989.0
2006-07-04 03:00:00,114.56,114.58,114.504,114.565,3441900010.0
2006-07-04 03:15:00,114.578,114.591,114.527,114.542,3003000012.0
2006-07-04 03:30:00,114.535,114.545,114.417,114.426,3538700009.0
2006-07-04 03:45:00,114.427,114.451,114.378,114.405,2819200005.0
2006-07-04 04:00:00,114.421,114.524,114.421,114.517,3360199997.0
2006-07-04 04:15:00,114.517,114.63,114.486,114.599,3224700020.0
2006-07-04 04:30:00,114.589,114.601,114.53,114.56,3143000011.0
2006-07-04 04:45:00,114.565,114.571,114.549,114.563,3362599996.0
2006-07-04 05:00:00,114.567,114.575,114.539,114.543,2750699986.0
2006-07-04 05:15:00,114.54,114.549,114.488,114.494,3292500003.0
2006-07-04 05:30:00,114.493,114.516,114.48,114.5,3836399979.0
2006-07-04 05:45:00,114.509,114.532,114.498,114.517,3122099994.0
2006-07-04 06:00:00,114.51,114.533,114.5,114.528,2939499998.0
2006-07-04 06:15:00,114.53,114.553,114.52,114.54,2957100006.0
2006-07-04 06:30:00,114.546,114.57,114.546,114.558,3226800015.0
2006-07-04 06:45:00,114.555,114.595,114.555,114.585,3111700024.0
2006-07-04 07:00:00,114.574,114.621,114.562,114.62,3165900002.0
2006-07-04 07:15:00,114.627,114.633,114.578,114.579,3038900000.0
2006-07-04 07:30:00,114.571,114.608,114.565,114.592,2711299995.0
2006-07-04 07:45:00,114.588,114.608,114.571,114.6,3395799988.0
2006-07-04 08:00:00,114.596,114.603,114.547,114.56,2571700023.0
2006-07-04 08:15:00,114.56,114.56,114.453,114.471,2884899987.0
2006-07-04 08:30:00,114.469,114.475,114.412,114.425,2741299982.0
2006-07-04 08:45:00,114.425,114.455,114.382,114.447,3129299997.0
2006-07-04 09:00:00,114.451,114.538,114.436,114.538,3003399987.0
2006-07-04 09:15:00,114.542,114.542,114.444,114.515,3283499982.0
2006-07-04 09:30:00,114.525,114.581,114.519,114.523,3095100013.0
2006-07-04 09:45:00,114.527,114.578,114.526,114.575,2767299992.0
2006-07-04 10:00:00,114.578,114.584,114.555,114.573,3474400011.0
2006-07-04 10:15:00,114.578,114.636,114.554,114.604,3908899992.0
2006-07-04 10:30:00,114.612,114.62,114.54,114.54,3211499996.0
2006-07-04 10:45:00,114.541,114.557,114.44,114.459,3691399986.0
2006-07-04 11:00:00,114.456,114.503,114.424,114.5,3458100019.0
2006-07-04 11:15:00,114.493,114.503,114.44,114.442,2672000009.0
2006-07-04 11:30:00,114.445,114.477,114.39,114.438,2819900007.0
2006-07-04 11:45:00,114.447,114.533,114.442,114.515,3490500012.0
2006-07-04 12:00:00,114.516,114.555,114.46,114.535,3661499999.0
2006-07-04 12:15:00,114.538,114.552,114.516,114.546,4028099993.0
2006-07-04 12:30:00,114.546,114.555,114.52,114.523,2405199993.0
2006-07-04 12:45:00,114.536,114.557,114.514,114.521,3323899990.0
2006-07-04 13:00:00,114.511,114.556,114.478,114.546,3113700013.0
2006-07-04 13:15:00,114.545,114.56,114.535,114.552,3127400017.0
2006-07-04 13:30:00,114.552,114.571,114.545,114.551,3725900010.0
2006-07-04 13:45:00,114.552,114.562,114.529,114.529,3673000013.0
2006-07-04 14:00:00,114.536,114.547,114.495,114.54,3388699997.0
2006-07-04 14:15:00,114.548,114.572,114.535,114.572,4016800013.0
2006-07-04 14:30:00,114.567,114.619,114.555,114.595,3659300023.0
2006-07-04 14:45:00,114.593,114.598,114.547,114.567,2798300000.0
2006-07-04 15:00:00,114.566,114.575,114.461,114.5,2857399993.0
2006-07-04 15:15:00,114.492,114.528,114.484,114.528,3103799979.0
2006-07-04 15:30:00,114.534,114.55,114.514,114.539,3586300015.0
2006-07-04 15:45:00,114.543,114.564,114.513,114.533,3267500017.0
2006-07-04 16:00:00,114.545,114.591,114.533,114.54,2992999984.0
2006-07-04 16:15:00,114.537,114.565,114.515,114.53,3710300010.0
2006-07-04 16:30:00,114.528,114.592,114.517,114.572,3813899996.0
2006-07-04 16:45:00,114.573,114.583,114.551,114.583,3402600005.0
2006-07-04 17:00:00,114.591,114.613,114.543,114.583,3495100003.0
2006-07-04 17:15:00,114.581,114.627,114.519,114.525,3231999999.0
2006-07-04 17:30:00,114.522,114.624,114.508,114.582,3075900005.0
2006-07-04 17:45:00,114.575,114.575,114.525,114.536,3077699994.0
2006-07-04 18:00:00,114.528,114.59,114.528,114.55,26342599943.0
2006-07-04 18:15:00,114.56,114.6,114.53,114.6,25306399942.0
2006-07-04 18:30:00,114.59,114.602,114.54,114.588,24937899887.0
2006-07-04 18:45:00,114.588,114.603,114.555,114.591,20125200007.0
2006-07-04 19:00:00,114.59,114.611,114.585,114.588,12158300017.0
2006-07-04 19:15:00,114.592,114.62,114.581,114.6,16432000021.0
2006-07-04 19:30:00,114.597,114.621,114.59,114.613,15564000019.0
2006-07-04 19:45:00,114.61,114.61,114.437,114.475,14017600025.0
2006-07-04 20:00:00,114.473,114.53,114.455,114.505,15040199970.0
2006-07-04 20:15:00,114.505,114.57,114.495,114.57,15403000020.0
2006-07-04 20:30:00,114.56,114.57,114.53,114.543,11527700055.0
2006-07-04 20:45:00,114.545,114.57,114.527,114.57,15777000018.0
2006-07-04 21:00:00,114.58,114.58,114.535,114.56,11622099997.0
2006-07-04 21:15:00,114.56,114.603,114.541,114.577,17828100003.0
2006-07-04 21:30:00,114.581,114.629,114.569,114.622,9997500023.0
2006-07-04 21:45:00,114.622,114.713,114.601,114.698,7255900019.0
2006-07-04 22:00:00,114.695,114.7,114.505,114.685,7105599979.0
2006-07-04 22:15:00,114.691,114.767,114.673,114.7,4922799988.0
2006-07-04 22:30:00,114.71,114.769,114.601,114.603,5340200000.0
2006-07-04 22:45:00,114.61,114.77,114.61,114.755,5536800013.0
2006-07-04 23:00:00,114.765,114.805,114.754,114.767,3976500001.0
2006-07-04 23:15:00,114.763,114.812,114.755,114.795,3212100013.0
2006-07-04 23:30:00,114.799,114.85,114.783,114.829,3427399994.0
2006-07-04 23:45:00,114.836,114.895,114.836,114.895,3169999994.0
2006-07-05 00:00:00,114.911,115.071,114.911,115.06,3082000008.0
2006-07-05 00:15:00,115.062,115.149,115.015,115.031,3629100001.0
2006-07-05 00:30:00,115.042,115.067,115.001,115.011,4144099988.0
2006-07-05 00:45:00,115.021,115.16,115.021,115.093,3517600015.0
2006-07-05 01:00:00,115.09,115.188,115.057,115.174,3412999999.0
2006-07-05 01:15:00,115.178,115.209,115.079,115.199,2978900028.0
2006-07-05 01:30:00,115.186,115.194,115.098,115.148,3684799998.0
2006-07-05 01:45:00,115.151,115.177,115.083,115.11,3518999998.0
2006-07-05 02:00:00,115.103,115.138,115.046,115.071,4244399989.0
2006-07-05 02:15:00,115.071,115.077,114.963,115.015,3326499998.0
2006-07-05 02:30:00,115.026,115.057,115.006,115.02,3694000015.0
2006-07-05 02:45:00,115.015,115.074,114.979,114.979,3377800020.0
2006-07-05 03:00:00,114.958,114.958,114.863,114.907,3083700017.0
2006-07-05 03:15:00,114.919,114.954,114.878,114.904,2996900000.0
2006-07-05 03:30:00,114.9,114.914,114.882,114.891,2844500018.0
2006-07-05 03:45:00,114.891,114.915,114.883,114.895,3259900036.0
2006-07-05 04:00:00,114.908,114.936,114.885,114.905,3178499990.0
2006-07-05 04:15:00,114.905,115.011,114.889,115.011,3104500008.0
2006-07-05 04:30:00,115.007,115.018,114.942,114.979,2488000007.0
2006-07-05 04:45:00,114.984,114.984,114.914,114.925,2906000003.0
2006-07-05 05:00:00,114.927,114.935,114.873,114.885,3038499996.0
2006-07-05 05:15:00,114.876,114.913,114.845,114.88,3410900011.0
2006-07-05 05:30:00,114.888,114.903,114.844,114.85,3450999995.0
2006-07-05 05:45:00,114.855,114.886,114.802,114.817,3623500010.0
2006-07-05 06:00:00,114.811,114.843,114.774,114.774,3160300015.0
2006-07-05 06:15:00,114.772,114.845,114.739,114.822,2975700005.0
2006-07-05 06:30:00,114.823,114.838,114.807,114.823,3203599994.0
2006-07-05 06:45:00,114.814,114.829,114.732,114.781,2746900004.0
2006-07-05 07:00:00,114.779,114.809,114.734,114.739,2960800008.0
2006-07-05 07:15:00,114.74,114.74,114.701,114.707,2759500003.0
2006-07-05 07:30:00,114.7,114.723,114.585,114.654,3777100003.0
2006-07-05 07:45:00,114.649,114.735,114.635,114.705,3351199992.0
2006-07-05 08:00:00,114.701,114.701,114.586,114.627,3662999995.0
2006-07-05 08:15:00,114.626,114.755,114.62,114.721,3728400002.0
2006-07-05 08:30:00,114.702,114.808,114.663,114.806,3604499997.0
2006-07-05 08:45:00,114.808,114.941,114.808,114.922,3482500008.0
2006-07-05 09:00:00,114.928,114.961,114.858,114.93,3455500009.0
2006-07-05 09:15:00,114.942,114.997,114.894,114.912,3385099989.0
2006-07-05 09:30:00,114.932,114.951,114.867,114.911,3834200005.0
2006-07-05 09:45:00,114.918,115.062,114.904,115.015,3242699999.0
2006-07-05 10:00:00,115.018,115.103,114.997,115.039,3478199984.0
2006-07-05 10:15:00,115.04,115.048,114.898,114.942,3392799988.0
2006-07-05 10:30:00,114.953,115.095,114.942,115.063,3077300011.0
2006-07-05 10:45:00,115.081,115.128,115.03,115.122,3531700006.0
2006-07-05 11:00:00,115.135,115.201,115.105,115.13,3990200009.0
2006-07-05 11:15:00,115.128,115.193,115.067,115.067,3606600020.0
2006-07-05 11:30:00,115.069,115.094,115.043,115.065,3201800010.0
2006-07-05 11:45:00,115.065,115.078,114.934,114.944,3654000004.0
2006-07-05 12:00:00,114.938,114.938,114.847,114.901,3367000000.0
2006-07-05 12:15:00,114.908,114.922,114.843,114.901,4075600013.0
2006-07-05 12:30:00,114.908,114.95,114.889,114.889,3265399986.0
2006-07-05 12:45:00,114.896,114.896,114.81,114.888,3795800020.0
2006-07-05 13:00:00,114.902,114.963,114.838,114.845,2985800007.0
2006-07-05 13:15:00,114.847,114.874,114.797,114.818,3300500031.0
2006-07-05 13:30:00,114.82,114.825,114.718,114.734,3712399978.0
2006-07-05 13:45:00,114.729,114.75,114.653,114.673,3739099998.0
2006-07-05 14:00:00,114.672,114.683,114.642,114.664,3336399986.0
2006-07-05 14:15:00,114.693,115.095,114.693,115.065,3638900007.0
2006-07-05 14:30:00,115.063,115.17,115.018,115.054,3456800003.0
2006-07-05 14:45:00,115.043,115.137,114.983,115.109,3937299994.0
2006-07-05 15:00:00,115.102,115.184,115.09,115.184,3262599995.0
2006-07-05 15:15:00,115.216,115.364,115.216,115.287,4004000019.0
2006-07-05 15:30:00,115.3,115.42,115.284,115.42,3151999984.0
2006-07-05 15:45:00,115.43,115.471,115.388,115.388,3276400011.0
2006-07-05 16:00:00,115.386,115.618,115.386,115.618,3574799985.0
2006-07-05 16:15:00,115.603,115.623,115.555,115.623,3546399994.0
2006-07-05 16:30:00,115.606,115.706,115.586,115.648,3477400016.0
2006-07-05 16:45:00,115.646,115.714,115.638,115.706,4082099994.0
2006-07-05 17:00:00,115.7,115.741,115.597,115.662,3483699989.0
2006-07-05 17:15:00,115.652,115.735,115.651,115.686,4097700007.0
2006-07-05 17:30:00,115.702,115.742,115.644,115.7,3553399993.0
2006-07-05 17:45:00,115.698,115.705,115.624,115.64,4020100011.0
2006-07-05 18:00:00,115.637,115.7,115.63,115.63,27391400079.0
2006-07-05 18:15:00,115.64,115.68,115.63,115.65,25788800054.0
2006-07-05 18:30:00,115.634,115.67,115.617,115.618,20667899960.0
2006-07-05 18:45:00,115.617,115.642,115.601,115.623,20372300016.0
2006-07-05 19:00:00,115.621,115.627,115.603,115.617,14908999967.0
2006-07-05 19:15:00,115.619,115.655,115.61,115.635,18332599984.0
2006-07-05 19:30:00,115.632,115.656,115.618,115.627,15218199994.0
2006-07-05 19:45:00,115.625,115.674,115.62,115.666,13502100031.0
2006-07-05 20:00:00,115.663,115.692,115.64,115.65,14617600062.0
2006-07-05 20:15:00,115.652,115.71,115.647,115.7,16779100053.0
2006-07-05 20:30:00,115.69,115.7,115.618,115.637,17747800077.0
2006-07-05 20:45:00,115.642,115.69,115.633,115.69,19934999966.0
2006-07-05 21:00:00,115.677,115.731,115.672,115.715,13513899999.0
2006-07-05 21:15:00,115.718,115.767,115.713,115.713,17895400037.0
2006-07-05 21:30:00,115.715,115.723,115.692,115.714,9863099982.0
2006-07-05 21:45:00,115.715,115.718,115.68,115.685,7916599975.0
2006-07-05 22:00:00,115.685,115.713,115.675,115.7,7267499975.0
2006-07-05 22:15:00,115.705,115.713,115.685,115.703,5258199962.0
2006-07-05 22:30:00,115.708,115.718,115.693,115.697,6251199998.0
2006-07-05 22:45:00,115.705,115.735,115.681,115.693,4876600022.0
2006-07-05 23:00:00,115.703,115.703,115.631,115.657,4332499972.0
2006-07-05 23:15:00,115.651,115.696,115.627,115.676,3744699987.0
2006-07-05 23:30:00,115.671,115.691,115.652,115.652,2855100009.0
2006-07-05 23:45:00,115.654,115.684,115.638,115.67,2772199995.0
2006-07-06 00:00:00,115.676,115.676,115.633,115.652,3348100004.0
2006-07-06 00:15:00,115.657,115.675,115.612,115.619,3215399994.0
2006-07-06 00:30:00,115.618,115.665,115.607,115.655,4417399989.0
2006-07-06 00:45:00,115.663,115.663,115.548,115.572,2270900008.0
2006-07-06 01:00:00,115.561,115.565,115.486,115.51,2790200012.0
2006-07-06 01:15:00,115.518,115.586,115.495,115.52,2995400013.0
2006-07-06 01:30:00,115.527,115.548,115.516,115.527,3184099994.0
2006-07-06 01:45:00,115.526,115.594,115.52,115.587,3856300048.0
2006-07-06 02:00:00,115.588,115.616,115.512,115.512,3180500004.0
2006-07-06 02:15:00,115.505,115.58,115.451,115.543,3153599999.0
2006-07-06 02:30:00,115.545,115.572,115.52,115.52,3468200001.0
2006-07-06 02:45:00,115.514,115.665,115.514,115.66,2997900007.0
2006-07-06 03:00:00,115.649,115.649,115.528,115.562,3551300005.0
2006-07-06 03:15:00,115.578,115.595,115.485,115.495,3184000033.0
2006-07-06 03:30:00,115.475,115.488,115.431,115.454,3478800004.0
2006-07-06 03:45:00,115.453,115.52,115.44,115.506,3189400020.0
2006-07-06 04:00:00,115.515,115.542,115.5,115.536,3244200001.0
2006-07-06 04:15:00,115.535,115.54,115.516,115.519,3276999996.0
2006-07-06 04:30:00,115.51,115.517,115.458,115.461,2849599989.0
2006-07-06 04:45:00,115.465,115.505,115.452,115.458,3057900012.0
2006-07-06 05:00:00,115.462,115.512,115.457,115.495,3206499988.0
2006-07-06 05:15:00,115.488,115.495,115.434,115.447,3358099990.0
2006-07-06 05:30:00,115.454,115.472,115.421,115.468,3720499987.0
2006-07-06 05:45:00,115.472,115.503,115.464,115.479,3139300001.0
2006-07-06 06:00:00,115.478,115.491,115.444,115.449,3277699990.0
2006-07-06 06:15:00,115.448,115.493,115.429,115.488,3054100000.0
2006-07-06 06:30:00,115.49,115.563,115.47,115.552,3001800003.0
2006-07-06 06:45:00,115.545,115.582,115.542,115.582,2714200008.0
2006-07-06 07:00:00,115.578,115.601,115.55,115.567,2729900016.0
2006-07-06 07:15:00,115.575,115.611,115.556,115.558,3119100013.0
2006-07-06 07:30:00,115.545,115.546,115.485,115.524,2813900007.0
2006-07-06 07:45:00,115.522,115.528,115.461,115.465,2640400007.0
2006-07-06 08:00:00,115.462,115.499,115.428,115.448,3741700000.0
2006-07-06 08:15:00,115.452,115.48,115.423,115.435,3570000006.0
2006-07-06 08:30:00,115.419,115.462,115.391,115.455,3946999991.0
2006-07-06 08:45:00,115.453,115.473,115.436,115.461,3317199993.0
2006-07-06 09:00:00,115.46,115.495,115.418,115.448,3127100008.0
2006-07-06 09:15:00,115.454,115.564,115.44,115.552,3180399991.0
2006-07-06 09:30:00,115.553,115.558,115.473,115.501,2924799990.0
2006-07-06 09:45:00,115.498,115.546,115.467,115.54,3064700008.0
2006-07-06 10:00:00,115.547,115.636,115.545,115.636,3377299995.0
2006-07-06 10:15:00,115.645,115.645,115.589,115.6,3514099999.0
2006-07-06 10:30:00,115.604,115.658,115.598,115.629,3062500000.0
2006-07-06 10:45:00,115.641,115.653,115.577,115.646,3745500011.0
2006-07-06 11:00:00,115.657,115.67,115.548,115.558,3948899999.0
2006-07-06 11:15:00,115.555,115.628,115.547,115.615,2961999996.0
2006-07-06 11:30:00,115.618,115.656,115.546,115.56,2788500019.0
2006-07-06 11:45:00,115.564,115.604,115.551,115.603,4016299993.0
2006-07-06 12:00:00,115.602,115.626,115.582,115.603,3735799996.0
2006-07-06 12:15:00,115.61,115.61,115.56,115.575,3480300008.0
2006-07-06 12:30:00,115.575,115.589,115.465,115.465,3082799998.0
2006-07-06 12:45:00,115.471,115.478,115.344,115.415,3569600010.0
2006-07-06 13:00:00,115.42,115.458,115.411,115.447,2702699995.0
2006-07-06 13:15:00,115.449,115.55,115.439,115.522,2829999995.0
2006-07-06 13:30:00,115.516,115.516,115.455,115.46,3403199997.0
2006-07-06 13:45:00,115.463,115.524,115.423,115.435,3523500001.0
2006-07-06 14:00:00,115.44,115.484,115.438,115.478,3206000005.0
2006-07-06 14:15:00,115.483,115.522,115.411,115.416,3291899998.0
2006-07-06 14:30:00,115.415,115.451,115.265,115.321,2979200002.0
2006-07-06 14:45:00,115.32,115.377,115.208,115.297,2898800008.0
2006-07-06 15:00:00,115.316,115.39,115.282,115.362,3293199980.0
2006-07-06 15:15:00,115.358,115.358,115.11,115.124,3870900008.0
2006-07-06 15:30:00,115.131,115.241,115.12,115.197,3415800020.0
2006-07-06 15:45:00,115.2,115.237,115.148,115.15,3400599975.0
2006-07-06 16:00:00,115.164,115.197,115.005,115.005,3609900000.0
2006-07-06 16:15:00,115.009,115.042,114.882,114.951,3677000005.0
2006-07-06 16:30:00,114.965,114.978,114.893,114.97,3551299996.0
2006-07-06 16:45:00,114.978,115.121,114.925,115.12,3431900008.0
2006-07-06 17:00:00,115.117,115.127,115.059,115.074,3394600014.0
2006-07-06 17:15:00,115.063,115.074,114.982,114.982,3451200013.0
2006-07-06 17:30:00,114.987,115.072,114.971,115.069,2955700007.0
2006-07-06 17:45:00,115.068,115.173,115.025,115.17,3439000008.0
2006-07-06 18:00:00,115.158,115.21,115.12,115.13,18427899991.0
2006-07-06 18:15:00,115.14,115.142,115.1,115.14,24518000096.0
2006-07-06 18:30:00,115.15,115.2,115.143,115.163,21067400111.0
2006-07-06 18:45:00,115.163,115.175,115.111,115.145,21553100030.0
2006-07-06 19:00:00,115.148,115.216,115.113,115.216,14775099953.0
2006-07-06 19:15:00,115.22,115.267,115.155,115.195,19296399989.0
2006-07-06 19:30:00,115.191,115.261,115.187,115.195,14614400005.0
2006-07-06 19:45:00,115.197,115.206,115.17,115.179,15370299995.0
2006-07-06 20:00:00,115.178,115.178,115.068,115.105,15760199967.0
2006-07-06 20:15:00,115.103,115.13,115.075,115.12,13981600012.0
2006-07-06 20:30:00,115.1,115.148,115.099,115.135,11486600008.0
2006-07-06 20:45:00,115.135,115.17,115.122,115.15,19492900021.0
2006-07-06 21:00:00,115.143,115.178,115.141,115.152,12718700004.0
2006-07-06 21:15:00,115.15,115.161,115.101,115.117,18502199998.0
2006-07-06 21:30:00,115.12,115.175,115.114,115.16,8219200000.0
2006-07-06 21:45:00,115.158,115.166,115.126,115.135,7193000010.0
2006-07-06 22:00:00,115.134,115.175,115.115,115.135,6698599984.0
2006-07-06 22:15:00,115.14,115.149,115.112,115.112,5122599996.0
2006-07-06 22:30:00,115.122,115.145,115.112,115.131,5957600006.0
2006-07-06 22:45:00,115.132,115.138,115.074,115.081,4926500023.0
2006-07-06 23:00:00,115.086,115.143,115.074,115.114,4110500032.0
2006-07-06 23:15:00,115.115,115.131,115.062,115.081,3563700013.0
2006-07-06 23:30:00,115.08,115.099,115.07,115.073,2858799994.0
2006-07-06 23:45:00,115.077,115.097,115.075,115.075,2836400001.0
2006-07-07 00:00:00,115.083,115.143,115.075,115.124,3511700006.0
2006-07-07 00:15:00,115.123,115.213,115.105,115.205,3067699991.0
2006-07-07 00:30:00,115.203,115.246,115.19,115.238,3521599999.0
2006-07-07 00:45:00,115.245,115.27,115.223,115.27,2419900013.0
2006-07-07 01:00:00,115.271,115.271,115.168,115.17,2903499997.0
2006-07-07 01:15:00,115.177,115.23,115.173,115.205,3138899998.0
2006-07-07 01:30:00,115.195,115.25,115.179,115.243,3094899978.0
2006-07-07 01:45:00,115.244,115.258,115.227,115.237,3003699996.0
2006-07-07 02:00:00,115.238,115.263,115.201,115.201,3285299990.0
2006-07-07 02:15:00,115.199,115.2,115.15,115.18,2684799985.0
2006-07-07 02:30:00,115.183,115.228,115.16,115.213,3951700021.0
2006-07-07 02:45:00,115.212,115.253,115.211,115.232,3865199967.0
2006-07-07 03:00:00,115.225,115.241,115.17,115.185,2869699997.0
2006-07-07 03:15:00,115.19,115.196,115.119,115.128,3463000012.0
2006-07-07 03:30:00,115.117,115.152,115.117,115.135,2955300014.0
2006-07-07 03:45:00,115.137,115.178,115.127,115.165,3443599999.0
2006-07-07 04:00:00,115.162,115.175,115.143,115.146,3173000015.0
2006-07-07 04:15:00,115.142,115.15,115.115,115.15,3516900009.0
2006-07-07 04:30:00,115.147,115.155,115.112,115.112,3275700013.0
2006-07-07 04:45:00,115.116,115.18,115.106,115.18,2876600005.0
2006-07-07 05:00:00,115.186,115.192,115.155,115.187,3323600020.0
2006-07-07 05:15:00,115.174,115.201,115.149,115.156,3633600023.0
2006-07-07 05:30:00,115.162,115.183,115.136,115.17,3518100003.0
2006-07-07 05:45:00,115.173,115.182,115.14,115.157,3084800009.0
2006-07-07 06:00:00,115.152,115.165,115.151,115.155,2841000007.0
2006-07-07 06:15:00,115.155,115.158,115.123,115.15,3238500013.0
2006-07-07 06:30:00,115.15,115.155,115.12,115.127,2734800010.0
2006-07-07 06:45:00,115.127,115.154,115.108,115.141,3039499997.0
2006-07-07 07:00:00,115.142,115.155,115.133,115.142,3298300015.0
2006-07-07 07:15:00,115.145,115.153,115.127,115.15,3147399987.0
2006-07-07 07:30:00,115.142,115.155,115.126,115.136,2979700011.0
2006-07-07 07:45:00,115.138,115.153,115.134,115.136,3394000003.0
2006-07-07 08:00:00,115.134,115.152,115.121,115.14,2735500000.0
2006-07-07 08:15:00,115.143,115.155,115.137,115.155,3370000018.0
2006-07-07 08:30:00,115.151,115.163,115.122,115.138,3195000010.0
2006-07-07 08:45:00,115.137,115.148,115.107,115.114,3329899991.0
2006-07-07 09:00:00,115.122,115.136,115.044,115.055,2890499998.0
2006-07-07 09:15:00,115.046,115.055,114.866,114.866,2932400015.0
2006-07-07 09:30:00,114.855,115.028,114.842,114.992,3656499984.0
2006-07-07 09:45:00,114.99,115.063,114.907,114.921,2475100008.0
2006-07-07 10:00:00,114.92,114.995,114.916,114.955,3614099997.0
2006-07-07 10:15:00,114.95,114.959,114.884,114.894,3655999998.0
2006-07-07 10:30:00,114.896,114.896,114.746,114.762,3352000011.0
2006-07-07 10:45:00,114.772,114.859,114.772,114.815,3276000008.0
2006-07-07 11:00:00,114.815,114.826,114.753,114.78,3752099997.0
2006-07-07 11:15:00,114.782,114.817,114.778,114.802,3163499985.0
2006-07-07 11:30:00,114.805,114.861,114.745,114.803,2799600016.0
2006-07-07 11:45:00,114.79,114.824,114.692,114.745,3458699993.0
2006-07-07 12:00:00,114.741,114.744,114.558,114.581,3350599991.0
2006-07-07 12:15:00,114.589,114.737,114.585,114.715,3210699988.0
2006-07-07 12:30:00,114.718,114.85,114.707,114.736,3300200014.0
2006-07-07 12:45:00,114.747,114.821,114.73,114.769,3587900010.0
2006-07-07 13:00:00,114.764,114.821,114.754,114.757,3596600015.0
2006-07-07 13:15:00,114.752,114.792,114.708,114.773,3622099983.0
2006-07-07 13:30:00,114.766,114.775,114.7,114.736,3677100008.0
2006-07-07 13:45:00,114.735,114.749,114.682,114.693,3401000019.0
2006-07-07 14:00:00,114.702,114.783,114.689,114.705,3137299998.0
2006-07-07 14:15:00,114.704,114.705,114.213,114.213,3546600002.0
2006-07-07 14:30:00,114.072,114.258,113.825,113.826,3763100004.0
2006-07-07 14:45:00,113.845,114.21,113.834,114.129,3406300013.0
2006-07-07 15:00:00,114.126,114.217,114.078,114.078,3758599993.0
2006-07-07 15:15:00,114.07,114.092,114.01,114.073,3306799996.0
2006-07-07 15:30:00,114.059,114.059,113.964,114.053,3963800008.0
2006-07-07 15:45:00,114.045,114.139,114.013,114.139,3520000010.0
2006-07-07 16:00:00,114.143,114.145,114.016,114.017,3559899996.0
2006-07-07 16:15:00,114.014,114.05,114.008,114.044,3628900004.0
2006-07-07 16:30:00,114.038,114.039,113.9,113.907,3722800007.0
2006-07-07 16:45:00,113.91,113.98,113.875,113.975,3730699995.0
2006-07-07 17:00:00,113.969,113.969,113.898,113.909,3476000010.0
2006-07-07 17:15:00,113.905,113.914,113.847,113.863,3005099980.0
2006-07-07 17:30:00,113.864,114.038,113.854,114.003,3179800021.0
2006-07-07 17:45:00,114.004,114.079,113.964,113.968,3931400027.0
2006-07-07 18:00:00,113.963,113.973,113.839,113.85,22377799955.0
2006-07-07 18:15:00,113.86,113.94,113.848,113.93,28160199841.0
2006-07-07 18:30:00,113.941,113.98,113.907,113.913,23782600055.0
2006-07-07 18:45:00,113.913,113.92,113.862,113.908,18891399996.0
2006-07-07 19:00:00,113.905,113.96,113.891,113.914,14822999975.0
2006-07-07 19:15:00,113.913,113.923,113.849,113.91,18902499995.0
2006-07-07 19:30:00,113.908,113.936,113.898,113.903,14239999997.0
2006-07-07 19:45:00,113.903,113.907,113.857,113.892,13594300016.0
2006-07-07 20:00:00,113.898,114.02,113.885,113.959,14567800006.0
2006-07-07 20:15:00,113.959,114.02,113.946,113.99,16381400005.0
2006-07-07 20:30:00,114.0,114.0,113.943,113.957,17651300050.0
2006-07-07 20:45:00,113.952,114.0,113.918,113.99,19198699993.0
2006-07-07 21:00:00,113.98,114.013,113.97,114.007,14131399966.0
2006-07-07 21:15:00,114.007,114.008,113.927,113.928,18377999965.0
2006-07-07 21:30:00,113.929,113.934,113.872,113.887,9735800018.0
2006-07-07 21:45:00,113.883,113.922,113.871,113.918,7023699986.0
2006-07-07 22:00:00,113.92,113.95,113.9,113.925,6489200018.0
2006-07-07 22:15:00,113.929,113.994,113.924,113.958,5559100011.0
2006-07-07 22:30:00,113.964,114.003,113.951,113.96,6056199995.0
2006-07-07 22:45:00,113.965,114.023,113.949,114.002,4990600035.0
2006-07-09 23:00:00,113.96,113.991,113.949,113.976,3638500000.0
2006-07-09 23:15:00,113.981,113.993,113.857,113.861,3663600001.0
2006-07-09 23:30:00,113.861,113.907,113.856,113.873,3358799991.0
2006-07-09 23:45:00,113.882,113.957,113.845,113.845,3410000004.0
2006-07-10 00:00:00,113.845,113.855,113.81,113.85,3480800005.0
2006-07-10 00:15:00,113.853,113.86,113.83,113.841,3390300015.0
2006-07-10 00:30:00,113.843,113.929,113.84,113.924,3546299995.0
2006-07-10 00:45:00,113.94,114.023,113.936,114.023,3391600000.0
2006-07-10 01:00:00,114.015,114.015,113.861,113.864,3191600012.0
2006-07-10 01:15:00,113.869,113.907,113.863,113.898,3015499989.0
2006-07-10 01:30:00,113.889,113.96,113.889,113.932,3471299985.0
2006-07-10 01:45:00,113.929,113.954,113.916,113.925,3110900011.0
2006-07-10 02:00:00,113.926,113.961,113.852,113.93,3740599997.0
2006-07-10 02:15:00,113.931,114.02,113.931,114.0,3338000006.0
2006-07-10 02:30:00,114.008,114.01,113.896,113.898,3512100010.0
2006-07-10 02:45:00,113.888,113.957,113.873,113.947,3526400003.0
2006-07-10 03:00:00,113.947,113.952,113.857,113.889,3442000000.0
2006-07-10 03:15:00,113.897,113.924,113.897,113.905,2863900008.0
2006-07-10 03:30:00,113.895,113.905,113.828,113.844,3405900004.0
2006-07-10 03:45:00,113.842,113.865,113.818,113.823,3331600029.0
2006-07-10 04:00:00,113.827,113.865,113.778,113.852,3664800009.0
2006-07-10 04:15:00,113.853,113.91,113.842,113.862,3307900027.0
2006-07-10 04:30:00,113.851,113.873,113.838,113.84,3575099983.0
2006-07-10 04:45:00,113.844,113.844,113.783,113.784,2841999985.0
2006-07-10 05:00:00,113.787,113.792,113.573,113.62,3201699974.0
2006-07-10 05:15:00,113.63,113.651,113.597,113.626,2976999983.0
2006-07-10 05:30:00,113.638,113.688,113.629,113.682,3319999995.0
2006-07-10 05:45:00,113.68,113.701,113.668,113.701,2482900002.0
2006-07-10 06:00:00,113.7,113.706,113.663,113.68,3046100007.0
2006-07-10 06:15:00,113.677,113.685,113.569,113.602,2877199993.0
2006-07-10 06:30:00,113.599,113.645,113.59,113.62,3128800007.0
2006-07-10 06:45:00,113.615,113.638,113.615,113.627,3093900010.0
2006-07-10 07:00:00,113.612,113.612,113.559,113.592,3685200006.0
2006-07-10 07:15:00,113.597,113.6,113.542,113.573,2994200011.0
2006-07-10 07:30:00,113.569,113.605,113.557,113.594,3455300007.0
2006-07-10 07:45:00,113.59,113.727,113.588,113.697,3242199997.0
2006-07-10 08:00:00,113.697,113.698,113.585,113.606,3013100012.0
2006-07-10 08:15:00,113.603,113.608,113.569,113.59,3187899986.0
2006-07-10 08:30:00,113.592,113.702,113.583,113.673,3298800004.0
2006-07-10 08:45:00,113.667,113.671,113.6,113.61,3143199986.0
2006-07-10 09:00:00,113.607,113.607,113.468,113.558,3316900013.0
2006-07-10 09:15:00,113.561,113.569,113.52,113.545,2963499983.0
2006-07-10 09:30:00,113.55,113.582,113.536,113.541,3503900014.0
2006-07-10 09:45:00,113.545,113.564,113.526,113.54,2643499990.0
2006-07-10 10:00:00,113.54,113.553,113.512,113.532,3499899997.0
2006-07-10 10:15:00,113.528,113.532,113.433,113.485,3271100011.0
2006-07-10 10:30:00,113.49,113.602,113.478,113.578,2901299993.0
2006-07-10 10:45:00,113.583,113.589,113.537,113.557,2994299979.0
2006-07-10 11:00:00,113.563,113.571,113.533,113.552,4058999989.0
2006-07-10 11:15:00,113.547,113.654,113.524,113.648,3360499978.0
2006-07-10 11:30:00,113.658,113.807,113.635,113.794,3569699996.0
2006-07-10 11:45:00,113.805,113.815,113.714,113.726,3573299987.0
2006-07-10 12:00:00,113.721,113.773,113.693,113.748,4449199997.0
2006-07-10 12:15:00,113.756,113.781,113.727,113.769,3531599996.0
2006-07-10 12:30:00,113.767,113.773,113.729,113.733,3014700017.0
2006-07-10 12:45:00,113.746,113.813,113.739,113.782,3749799998.0
2006-07-10 13:00:00,113.777,113.911,113.762,113.807,3054400013.0
2006-07-10 13:15:00,113.809,113.841,113.752,113.787,3022100015.0
2006-07-10 13:30:00,113.785,113.82,113.75,113.778,3379300006.0
2006-07-10 13:45:00,113.771,113.821,113.752,113.802,3355900010.0
2006-07-10 14:00:00,113.809,113.843,113.8,113.813,3573200017.0
2006-07-10 14:15:00,113.818,113.862,113.74,113.86,3132099987.0
2006-07-10 14:30:00,113.855,113.895,113.81,113.89,3392700010.0
2006-07-10 14:45:00,113.903,114.093,113.897,113.994,3706200007.0
2006-07-10 15:00:00,113.991,114.011,113.956,114.005,3187700015.0
2006-07-10 15:15:00,113.991,114.056,113.941,114.042,2819899998.0
2006-07-10 15:30:00,114.044,114.242,114.044,114.185,3459800012.0
2006-07-10 15:45:00,114.182,114.213,114.072,114.114,3598799996.0
2006-07-10 16:00:00,114.12,114.2,114.12,114.162,3081999991.0
2006-07-10 16:15:00,114.167,114.181,114.125,114.149,3255000007.0
2006-07-10 16:30:00,114.144,114.165,114.035,114.096,3622700006.0
2006-07-10 16:45:00,114.097,114.151,114.069,114.075,3213000004.0
2006-07-10 17:00:00,114.073,114.073,114.018,114.038,3796300006.0
2006-07-10 17:15:00,114.031,114.038,113.98,113.994,3307499974.0
2006-07-10 17:30:00,113.996,114.079,113.996,114.054,2860999991.0
2006-07-10 17:45:00,114.045,114.05,113.935,113.96,3967999998.0
2006-07-10 18:00:00,113.948,114.041,113.91,114.02,25876200045.0
2006-07-10 18:15:00,114.03,114.1,114.02,114.08,28794200074.0
2006-07-10 18:30:00,114.07,114.09,114.023,114.048,20558099933.0
2006-07-10 18:45:00,114.046,114.142,114.037,114.142,18727700036.0
2006-07-10 19:00:00,114.145,114.145,114.084,114.094,15181000001.0
2006-07-10 19:15:00,114.092,114.152,114.088,114.12,18276799994.0
2006-07-10 19:30:00,114.117,114.153,114.099,114.148,15400699978.0
2006-07-10 19:45:00,114.15,114.229,114.145,114.205,14915999970.0
2006-07-10 20:00:00,114.207,114.246,114.116,114.16,14463399991.0
2006-07-10 20:15:00,114.157,114.168,114.134,114.14,17580900012.0
2006-07-10 20:30:00,114.13,114.14,114.094,114.12,16106899936.0
2006-07-10 20:45:00,114.122,114.15,114.102,114.104,14306899994.0
2006-07-10 21:00:00,114.13,114.134,114.09,114.118,12820500024.0
2006-07-10 21:15:00,114.12,114.141,114.087,114.095,18573800009.0
2006-07-10 21:30:00,114.1,114.154,114.097,114.154,9815400040.0
2006-07-10 21:45:00,114.155,114.171,114.127,114.16,7105200009.0
2006-07-10 22:00:00,114.16,114.188,114.144,114.18,7313599995.0
2006-07-10 22:15:00,114.19,114.219,114.143,114.143,5265299998.0
2006-07-10 22:30:00,114.152,114.235,114.152,114.205,6298600003.0
2006-07-10 22:45:00,114.217,114.255,114.194,114.24,4907000002.0
2006-07-10 23:00:00,114.248,114.336,114.213,114.233,3794600005.0
2006-07-10 23:15:00,114.222,114.269,114.21,114.21,3349299995.0
2006-07-10 23:30:00,114.216,114.267,114.206,114.206,3418999998.0
2006-07-10 23:45:00,114.207,114.223,114.18,114.194,2994399982.0
2006-07-11 00:00:00,114.203,114.239,114.196,114.225,2931700014.0
2006-07-11 00:15:00,114.229,114.313,114.218,114.291,3622199991.0
2006-07-11 00:30:00,114.291,114.292,114.255,114.263,3934300000.0
2006-07-11 00:45:00,114.27,114.317,114.255,114.308,2618800008.0
2006-07-11 01:00:00,114.303,114.401,114.303,114.345,3478900006.0
2006-07-11 01:15:00,114.35,114.353,114.288,114.296,3148200008.0
2006-07-11 01:30:00,114.29,114.309,114.236,114.307,3052800001.0
2006-07-11 01:45:00,114.306,114.306,114.261,114.278,3330899989.0
2006-07-11 02:00:00,114.282,114.29,114.22,114.224,3309499972.0
2006-07-11 02:15:00,114.217,114.233,114.179,114.227,2819200001.0
2006-07-11 02:30:00,114.235,114.24,114.197,114.213,3386600029.0
2006-07-11 02:45:00,114.21,114.218,114.095,114.128,3274800008.0
2006-07-11 03:00:00,114.126,114.151,114.085,114.085,3387600012.0
2006-07-11 03:15:00,114.097,114.115,114.09,114.105,3110400020.0
2006-07-11 03:30:00,114.095,114.115,114.034,114.073,3382700011.0
2006-07-11 03:45:00,114.073,114.083,114.0,114.003,3218400006.0
2006-07-11 04:00:00,114.013,114.021,113.967,113.996,3487800010.0
2006-07-11 04:15:00,113.996,114.015,113.951,113.963,3801000006.0
2006-07-11 04:30:00,113.96,113.968,113.905,113.95,2923000002.0
2006-07-11 04:45:00,113.955,113.957,113.917,113.933,3034199998.0
2006-07-11 05:00:00,113.933,113.964,113.921,113.955,2337400024.0
2006-07-11 05:15:00,113.948,114.056,113.942,114.041,3709100008.0
2006-07-11 05:30:00,114.05,114.074,114.027,114.052,3659699993.0
2006-07-11 05:45:00,114.057,114.068,114.033,114.049,3605800018.0
2006-07-11 06:00:00,114.041,114.054,114.018,114.02,3167700001.0
2006-07-11 06:15:00,114.022,114.063,114.019,114.052,3407600013.0
2006-07-11 06:30:00,114.052,114.12,114.052,114.11,2912199992.0
2006-07-11 06:45:00,114.105,114.139,114.103,114.115,3148599991.0
2006-07-11 07:00:00,114.108,114.119,114.069,114.08,3281400014.0
2006-07-11 07:15:00,114.085,114.095,114.042,114.067,3160999986.0
2006-07-11 07:30:00,114.061,114.124,114.061,114.112,3219100022.0
2006-07-11 07:45:00,114.11,114.156,114.107,114.147,2782799987.0
2006-07-11 08:00:00,114.148,114.166,114.12,114.15,3570100001.0
2006-07-11 08:15:00,114.153,114.202,114.144,114.156,3806799996.0
2006-07-11 08:30:00,114.151,114.226,114.136,114.185,3290000016.0
2006-07-11 08:45:00,114.176,114.305,114.141,114.296,3711500013.0
2006-07-11 09:00:00,114.293,114.293,114.18,114.189,3150799992.0
2006-07-11 09:15:00,114.19,114.255,114.152,114.254,2952700003.0
2006-07-11 09:30:00,114.257,114.305,114.207,114.214,2872200009.0
2006-07-11 09:45:00,114.215,114.25,114.146,114.242,3828899993.0
2006-07-11 10:00:00,114.245,114.298,114.235,114.249,3285999994.0
2006-07-11 10:15:00,114.25,114.254,114.148,114.179,3736899983.0
2006-07-11 10:30:00,114.192,114.256,114.192,114.242,3263300001.0
2006-07-11 10:45:00,114.242,114.278,114.239,114.242,3133500020.0
2006-07-11 11:00:00,114.252,114.252,114.191,114.228,3373999999.0
2006-07-11 11:15:00,114.225,114.264,114.22,114.258,3528599986.0
2006-07-11 11:30:00,114.263,114.342,114.24,114.334,2895000000.0
2006-07-11 11:45:00,114.337,114.368,114.303,114.357,3620400012.0
2006-07-11 12:00:00,114.357,114.439,114.338,114.413,4140800028.0
2006-07-11 12:15:00,114.416,114.424,114.366,114.366,3445999993.0
2006-07-11 12:30:00,114.362,114.377,114.299,114.322,3421199995.0
2006-07-11 12:45:00,114.337,114.417,114.335,114.395,3254500016.0
2006-07-11 13:00:00,114.391,114.414,114.385,114.403,2484400002.0
2006-07-11 13:15:00,114.399,114.399,114.31,114.318,3269799994.0
2006-07-11 13:30:00,114.321,114.379,114.32,114.35,4175899997.0
2006-07-11 13:45:00,114.346,114.417,114.342,114.402,3156199991.0
2006-07-11 14:00:00,114.405,114.411,114.342,114.351,3449699996.0
2006-07-11 14:15:00,114.351,114.351,114.239,114.247,3365199957.0
2006-07-11 14:30:00,114.238,114.315,114.193,114.3,3190300004.0
2006-07-11 14:45:00,114.296,114.381,114.294,114.367,3044699987.0
2006-07-11 15:00:00,114.366,114.657,114.364,114.657,3317800004.0
2006-07-11 15:15:00,114.641,114.641,114.29,114.343,3635799997.0
2006-07-11 15:30:00,114.355,114.416,114.309,114.357,3643800003.0
2006-07-11 15:45:00,114.355,114.39,114.33,114.33,3534999996.0
2006-07-11 16:00:00,114.345,114.366,114.33,114.342,2952099984.0
2006-07-11 16:15:00,114.339,114.359,114.266,114.348,3287699990.0
2006-07-11 16:30:00,114.346,114.357,114.252,114.26,3604099999.0
2006-07-11 16:45:00,114.257,114.308,114.213,114.255,3460299999.0
2006-07-11 17:00:00,114.262,114.267,114.113,114.136,4048400017.0
2006-07-11 17:15:00,114.137,114.152,114.062,114.128,3241099992.0
2006-07-11 17:30:00,114.143,114.238,114.143,114.225,2861400001.0
2006-07-11 17:45:00,114.215,114.215,114.129,114.14,3117700011.0
2006-07-11 18:00:00,114.135,114.19,114.127,114.14,23619499971.0
2006-07-11 18:15:00,114.13,114.19,114.117,114.17,26410500132.0
2006-07-11 18:30:00,114.18,114.351,114.16,114.27,24119700012.0
2006-07-11 18:45:00,114.269,114.29,114.253,114.273,21558300018.0
2006-07-11 19:00:00,114.272,114.311,114.24,114.247,15220300000.0
2006-07-11 19:15:00,114.247,114.258,114.176,114.24,16640600020.0
2006-07-11 19:30:00,114.239,114.267,114.202,114.248,14973800000.0
2006-07-11 19:45:00,114.246,114.256,114.201,114.233,14457699967.0
2006-07-11 20:00:00,114.237,114.241,114.174,114.183,15554899977.0
2006-07-11 20:15:00,114.179,114.182,114.147,114.16,14116100004.0
2006-07-11 20:30:00,114.176,114.2,114.085,114.1,13935400023.0
2006-07-11 20:45:00,114.102,114.153,114.086,114.14,17664300035.0
2006-07-11 21:00:00,114.13,114.15,114.109,114.135,13101400009.0
2006-07-11 21:15:00,114.135,114.151,114.117,114.127,18050699989.0
2006-07-11 21:30:00,114.128,114.168,114.121,114.16,9570100026.0
2006-07-11 21:45:00,114.16,114.164,114.1,114.108,7426500001.0
2006-07-11 22:00:00,114.111,114.226,114.109,114.196,7128499995.0
2006-07-11 22:15:00,114.2,114.213,114.162,114.166,4868499996.0
2006-07-11 22:30:00,114.178,114.203,114.174,114.196,5525100025.0
2006-07-11 22:45:00,114.198,114.232,114.185,114.205,5449500002.0
2006-07-11 23:00:00,114.215,114.258,114.197,114.208,4532299997.0
2006-07-11 23:15:00,114.218,114.267,114.218,114.26,3328499996.0
2006-07-11 23:30:00,114.265,114.295,114.265,114.28,3951299992.0
2006-07-11 23:45:00,114.283,114.286,114.248,114.255,3010599998.0
2006-07-12 00:00:00,114.262,114.292,114.255,114.278,2733999995.0
2006-07-12 00:15:00,114.282,114.287,114.16,114.175,3608200012.0
2006-07-12 00:30:00,114.17,114.232,114.15,114.225,3799600020.0
2006-07-12 00:45:00,114.236,114.321,114.226,114.318,2828499997.0
2006-07-12 01:00:00,114.317,114.338,114.266,114.318,3308500009.0
2006-07-12 01:15:00,114.315,114.362,114.309,114.337,3615300001.0
2006-07-12 01:30:00,114.332,114.345,114.221,114.235,3275399990.0
2006-07-12 01:45:00,114.234,114.249,114.202,114.237,3287800004.0
2006-07-12 02:00:00,114.233,114.269,114.178,114.26,3425900002.0
2006-07-12 02:15:00,114.263,114.285,114.224,114.27,3521600005.0
2006-07-12 02:30:00,114.273,114.288,114.237,114.239,3209300006.0
2006-07-12 02:45:00,114.225,114.271,114.173,114.175,3734899988.0
2006-07-12 03:00:00,114.183,114.246,114.183,114.208,3424199993.0
2006-07-12 03:15:00,114.216,114.311,114.209,114.278,3770500022.0
2006-07-12 03:30:00,114.273,114.351,114.273,114.33,3058599987.0
2006-07-12 03:45:00,114.331,114.442,114.307,114.398,3665800019.0
2006-07-12 04:00:00,114.4,114.432,114.375,114.417,3338000008.0
2006-07-12 04:15:00,114.417,114.417,114.364,114.378,3771100012.0
2006-07-12 04:30:00,114.374,114.38,114.326,114.336,3060000004.0
2006-07-12 04:45:00,114.341,114.358,114.33,114.348,2710300012.0
2006-07-12 05:00:00,114.35,114.363,114.33,114.348,3294099999.0
2006-07-12 05:15:00,114.338,114.346,114.296,114.305,3855800008.0
2006-07-12 05:30:00,114.312,114.339,114.302,114.31,4046299998.0
2006-07-12 05:45:00,114.315,114.327,114.27,114.325,2995700001.0
2006-07-12 06:00:00,114.322,114.341,114.317,114.323,2851499985.0
2006-07-12 06:15:00,114.323,114.325,114.277,114.28,3077900016.0
2006-07-12 06:30:00,114.278,114.325,114.268,114.32,3018099989.0
2006-07-12 06:45:00,114.316,114.338,114.289,114.325,2908299992.0
2006-07-12 07:00:00,114.328,114.335,114.314,114.332,3337600008.0
2006-07-12 07:15:00,114.338,114.345,114.308,114.342,3546000020.0
2006-07-12 07:30:00,114.343,114.376,114.337,114.354,3117199979.0
2006-07-12 07:45:00,114.35,114.369,114.346,114.361,3340299998.0
2006-07-12 08:00:00,114.358,114.395,114.34,114.344,3523399994.0
2006-07-12 08:15:00,114.344,114.429,114.341,114.393,3116600008.0
2006-07-12 08:30:00,114.387,114.387,114.307,114.351,3697400018.0
2006-07-12 08:45:00,114.35,114.354,114.251,114.27,3517700026.0
2006-07-12 09:00:00,114.278,114.344,114.273,114.336,3229299998.0
2006-07-12 09:15:00,114.343,114.399,114.335,114.368,2883699992.0
2006-07-12 09:30:00,114.366,114.407,114.348,114.365,3093299992.0
2006-07-12 09:45:00,114.363,114.557,114.358,114.532,2811700004.0
2006-07-12 10:00:00,114.534,114.649,114.534,114.597,3458200014.0
2006-07-12 10:15:00,114.591,114.723,114.563,114.607,3839999995.0
2006-07-12 10:30:00,114.62,114.768,114.604,114.662,3240400013.0
2006-07-12 10:45:00,114.661,114.667,114.629,114.635,2950199994.0
2006-07-12 11:00:00,114.64,114.66,114.614,114.643,4066800009.0
2006-07-12 11:15:00,114.633,114.725,114.633,114.652,3374799993.0
2006-07-12 11:30:00,114.653,114.696,114.614,114.69,3153800008.0
2006-07-12 11:45:00,114.697,114.863,114.673,114.813,3375500003.0
2006-07-12 12:00:00,114.813,114.835,114.721,114.752,3566599982.0
2006-07-12 12:15:00,114.758,114.857,114.752,114.827,3629100003.0
2006-07-12 12:30:00,114.835,114.899,114.834,114.871,3197100018.0
2006-07-12 12:45:00,114.887,114.891,114.843,114.891,3629100011.0
2006-07-12 13:00:00,114.898,114.963,114.887,114.953,2627099999.0
2006-07-12 13:15:00,114.953,115.18,114.953,115.16,2946599997.0
2006-07-12 13:30:00,115.162,115.22,115.138,115.147,3829300014.0
2006-07-12 13:45:00,115.146,115.228,115.145,115.166,3612600002.0
2006-07-12 14:00:00,115.167,115.225,115.149,115.187,3411599996.0
2006-07-12 14:15:00,115.187,115.208,115.145,115.149,3965400014.0
2006-07-12 14:30:00,115.182,115.447,115.182,115.382,3898100017.0
2006-07-12 14:45:00,115.38,115.462,115.309,115.338,3387000009.0
2006-07-12 15:00:00,115.334,115.393,115.264,115.267,2933300006.0
2006-07-12 15:15:00,115.26,115.344,115.237,115.344,3548999988.0
2006-07-12 15:30:00,115.354,115.388,115.348,115.348,2943099993.0
2006-07-12 15:45:00,115.347,115.551,115.338,115.36,3969300000.0
2006-07-12 16:00:00,115.374,115.698,115.374,115.641,3570300006.0
2006-07-12 16:15:00,115.623,115.682,115.567,115.578,3234600004.0
2006-07-12 16:30:00,115.581,115.622,115.496,115.586,3262200008.0
2006-07-12 16:45:00,115.595,115.628,115.564,115.574,3781999987.0
2006-07-12 17:00:00,115.562,115.562,115.492,115.53,3523700005.0
2006-07-12 17:15:00,115.524,115.544,115.463,115.515,3304300012.0
2006-07-12 17:30:00,115.519,115.541,115.449,115.49,3268299998.0
2006-07-12 17:45:00,115.488,115.511,115.394,115.4,3367699996.0
2006-07-12 18:00:00,115.397,115.47,115.39,115.43,21304599870.0
2006-07-12 18:15:00,115.42,115.45,115.375,115.44,29507099894.0
2006-07-12 18:30:00,115.425,115.48,115.418,115.462,19904899974.0
2006-07-12 18:45:00,115.466,115.503,115.447,115.486,20341600012.0
2006-07-12 19:00:00,115.492,115.51,115.44,115.466,14669199995.0
2006-07-12 19:15:00,115.468,115.6,115.465,115.557,18908900064.0
2006-07-12 19:30:00,115.552,115.603,115.538,115.548,15635599979.0
2006-07-12 19:45:00,115.548,115.603,115.525,115.576,13987999999.0
2006-07-12 20:00:00,115.571,115.595,115.53,115.594,15027800005.0
2006-07-12 20:15:00,115.592,115.595,115.537,115.57,17796300089.0
2006-07-12 20:30:00,115.56,115.57,115.48,115.523,18326000077.0
2006-07-12 20:45:00,115.524,115.55,115.484,115.54,14878700054.0
2006-07-12 21:00:00,115.55,115.55,115.508,115.53,12879600010.0
2006-07-12 21:15:00,115.53,115.536,115.492,115.497,18079700049.0
2006-07-12 21:30:00,115.5,115.504,115.462,115.477,9658700002.0
2006-07-12 21:45:00,115.475,115.487,115.465,115.47,7081099974.0
2006-07-12 22:00:00,115.473,115.53,115.473,115.49,8096100020.0
2006-07-12 22:15:00,115.49,115.503,115.468,115.487,5943199978.0
2006-07-12 22:30:00,115.495,115.527,115.464,115.493,6226500000.0
2006-07-12 22:45:00,115.492,115.504,115.458,115.475,5640000003.0
2006-07-12 23:00:00,115.48,115.499,115.407,115.449,3397399981.0
2006-07-12 23:15:00,115.47,115.49,115.444,115.465,3236900015.0
2006-07-12 23:30:00,115.468,115.486,115.46,115.47,2811700000.0
2006-07-12 23:45:00,115.475,115.476,115.41,115.41,3576399982.0
2006-07-13 00:00:00,115.417,115.451,115.397,115.405,3133100021.0
2006-07-13 00:15:00,115.41,115.412,115.39,115.405,3307799987.0
2006-07-13 00:30:00,115.404,115.404,115.389,115.393,3491300006.0
2006-07-13 00:45:00,115.399,115.404,115.31,115.318,3148299987.0
2006-07-13 01:00:00,115.311,115.336,115.298,115.33,3135999978.0
2006-07-13 01:15:00,115.341,115.371,115.299,115.315,3293199984.0
2006-07-13 01:30:00,115.308,115.353,115.308,115.336,3339299990.0
2006-07-13 01:45:00,115.337,115.35,115.298,115.316,3610099986.0
2006-07-13 02:00:00,115.327,115.388,115.323,115.375,3900400011.0
2006-07-13 02:15:00,115.37,115.408,115.361,115.37,3194900002.0
2006-07-13 02:30:00,115.373,115.373,115.327,115.332,3588700007.0
2006-07-13 02:45:00,115.325,115.401,115.313,115.37,3523700006.0
2006-07-13 03:00:00,115.369,115.39,115.35,115.35,3172200008.0
2006-07-13 03:15:00,115.363,115.365,115.332,115.345,3449300003.0
2006-07-13 03:30:00,115.333,115.34,115.245,115.255,3391299988.0
2006-07-13 03:45:00,115.253,115.31,115.239,115.275,3232900001.0
2006-07-13 04:00:00,115.278,115.278,115.245,115.267,3601500008.0
2006-07-13 04:15:00,115.267,115.313,115.256,115.263,3074399982.0
2006-07-13 04:30:00,115.258,115.267,115.211,115.267,2771899986.0
2006-07-13 04:45:00,115.275,115.282,115.245,115.254,2649900001.0
2006-07-13 05:00:00,115.256,115.274,115.248,115.265,2513999980.0
2006-07-13 05:15:00,115.26,115.289,115.247,115.281,3517100005.0
2006-07-13 05:30:00,115.291,115.319,115.272,115.275,3869799990.0
2006-07-13 05:45:00,115.28,115.324,115.27,115.323,3335799990.0
2006-07-13 06:00:00,115.32,115.328,115.292,115.317,3571199994.0
2006-07-13 06:15:00,115.322,115.342,115.314,115.33,3089199977.0
2006-07-13 06:30:00,115.328,115.378,115.313,115.378,3325600002.0
2006-07-13 06:45:00,115.372,115.461,115.346,115.423,3389499988.0
2006-07-13 07:00:00,115.424,115.468,115.411,115.452,3445899983.0
2006-07-13 07:15:00,115.445,115.445,115.393,115.42,3072799997.0
2006-07-13 07:30:00,115.414,115.423,115.366,115.369,3840499990.0
2006-07-13 07:45:00,115.364,115.43,115.361,115.387,3498599979.0
2006-07-13 08:00:00,115.381,115.389,115.331,115.35,2999500015.0
2006-07-13 08:15:00,115.367,115.425,115.358,115.405,3437699992.0
2006-07-13 08:30:00,115.398,115.444,115.367,115.435,3317500021.0
2006-07-13 08:45:00,115.433,115.443,115.365,115.372,3237599991.0
2006-07-13 09:00:00,115.368,115.383,115.279,115.3,3753999976.0
2006-07-13 09:15:00,115.288,115.362,115.278,115.305,3401899997.0
2006-07-13 09:30:00,115.303,115.31,115.107,115.107,3251100022.0
2006-07-13 09:45:00,115.113,115.172,115.089,115.1,3626700016.0
2006-07-13 10:00:00,115.096,115.106,114.978,115.093,3684100004.0
2006-07-13 10:15:00,115.095,115.125,114.989,115.014,3548800004.0
2006-07-13 10:30:00,115.02,115.076,114.998,115.06,3371499996.0
2006-07-13 10:45:00,115.063,115.12,115.057,115.112,3147000014.0
2006-07-13 11:00:00,115.117,115.12,115.003,115.088,3916299995.0
2006-07-13 11:15:00,115.083,115.138,115.035,115.107,3165399992.0
2006-07-13 11:30:00,115.111,115.125,115.071,115.085,3084999983.0
2006-07-13 11:45:00,115.095,115.226,115.085,115.213,3956000016.0
2006-07-13 12:00:00,115.212,115.324,115.212,115.288,3899400001.0
2006-07-13 12:15:00,115.295,115.305,115.272,115.272,3651600026.0
2006-07-13 12:30:00,115.269,115.344,115.255,115.316,2913199992.0
2006-07-13 12:45:00,115.328,115.396,115.284,115.393,3630900005.0
2006-07-13 13:00:00,115.383,115.396,115.332,115.355,2931900005.0
2006-07-13 13:15:00,115.355,115.49,115.355,115.462,3306399996.0
2006-07-13 13:30:00,115.463,115.47,115.311,115.311,3943899990.0
2006-07-13 13:45:00,115.312,115.373,115.312,115.348,3506800002.0
2006-07-13 14:00:00,115.348,115.35,115.246,115.249,3270900016.0
2006-07-13 14:15:00,115.255,115.312,115.236,115.298,3632999994.0
2006-07-13 14:30:00,115.297,115.31,115.161,115.177,2844600007.0
2006-07-13 14:45:00,115.182,115.254,115.143,115.246,2684700007.0
2006-07-13 15:00:00,115.242,115.256,115.156,115.161,2537999988.0
2006-07-13 15:15:00,115.156,115.182,115.097,115.158,3762800019.0
2006-07-13 15:30:00,115.156,115.232,115.058,115.188,3397599980.0
2006-07-13 15:45:00,115.19,115.212,115.116,115.174,3555799985.0
2006-07-13 16:00:00,115.181,115.216,115.066,115.088,3165800002.0
2006-07-13 16:15:00,115.088,115.16,115.088,115.134,3614800003.0
2006-07-13 16:30:00,115.134,115.207,115.097,115.207,4016899990.0
2006-07-13 16:45:00,115.205,115.29,115.199,115.221,4066600019.0
2006-07-13 17:00:00,115.22,115.356,115.203,115.348,3411800006.0
2006-07-13 17:15:00,115.344,115.455,115.335,115.335,3428100003.0
2006-07-13 17:30:00,115.335,115.435,115.333,115.431,3352700006.0
2006-07-13 17:45:00,115.431,115.493,115.401,115.439,3573100001.0
2006-07-13 18:00:00,115.431,115.442,115.27,115.32,26511599953.0
2006-07-13 18:15:00,115.34,115.42,115.31,115.42,21690600023.0
2006-07-13 18:30:00,115.415,115.43,115.374,115.388,22791100039.0
2006-07-13 18:45:00,115.389,115.412,115.372,115.403,21403199975.0
2006-07-13 19:00:00,115.405,115.425,115.384,115.405,14775700035.0
2006-07-13 19:15:00,115.407,115.415,115.314,115.332,19366000018.0
2006-07-13 19:30:00,115.327,115.367,115.313,115.332,14891300011.0
2006-07-13 19:45:00,115.33,115.354,115.28,115.314,13910400024.0
2006-07-13 20:00:00,115.312,115.323,115.259,115.265,14333700014.0
2006-07-13 20:15:00,115.264,115.307,115.255,115.28,14833500007.0
2006-07-13 20:30:00,115.29,115.29,115.24,115.261,18341399974.0
2006-07-13 20:45:00,115.262,115.28,115.248,115.28,16498900025.0
2006-07-13 21:00:00,115.283,115.356,115.27,115.32,12466900011.0
2006-07-13 21:15:00,115.323,115.387,115.319,115.362,18089200019.0
2006-07-13 21:30:00,115.363,115.373,115.334,115.359,8556899999.0
2006-07-13 21:45:00,115.356,115.356,115.314,115.322,6774700015.0
2006-07-13 22:00:00,115.321,115.362,115.314,115.35,6856600019.0
2006-07-13 22:15:00,115.354,115.375,115.343,115.343,5466300034.0
2006-07-13 22:30:00,115.352,115.405,115.352,115.4,5962799995.0
2006-07-13 22:45:00,115.403,115.403,115.354,115.36,4696600006.0
2006-07-13 23:00:00,115.358,115.389,115.314,115.323,3911200009.0
2006-07-13 23:15:00,115.315,115.396,115.312,115.37,3499500002.0
2006-07-13 23:30:00,115.375,115.388,115.366,115.37,3329900002.0
2006-07-13 23:45:00,115.375,115.386,115.359,115.359,3130399990.0
2006-07-14 00:00:00,115.37,115.407,115.364,115.367,3045999994.0
2006-07-14 00:15:00,115.372,115.383,115.355,115.37,3032100025.0
2006-07-14 00:30:00,115.37,115.384,115.34,115.358,3290700012.0
2006-07-14 00:45:00,115.365,115.365,115.331,115.342,3352299998.0
2006-07-14 01:00:00,115.341,115.356,115.324,115.34,2832900001.0
2006-07-14 01:15:00,115.345,115.355,115.325,115.355,3037899973.0
2006-07-14 01:30:00,115.345,115.372,115.33,115.36,3598299990.0
2006-07-14 01:45:00,115.362,115.402,115.355,115.39,2708599994.0
2006-07-14 02:00:00,115.395,115.444,115.395,115.437,3428600007.0
2006-07-14 02:15:00,115.441,115.446,115.39,115.42,3032900016.0
2006-07-14 02:30:00,115.423,115.433,115.399,115.433,3719899997.0
2006-07-14 02:45:00,115.428,115.554,115.422,115.534,3540699994.0
2006-07-14 03:00:00,115.528,115.532,115.46,115.507,3418800005.0
2006-07-14 03:15:00,115.515,115.823,115.503,115.709,3580300001.0
2006-07-14 03:30:00,115.688,115.879,115.635,115.771,3113799997.0
2006-07-14 03:45:00,115.763,115.814,115.681,115.73,3251699997.0
2006-07-14 04:00:00,115.737,115.796,115.717,115.792,3614900005.0
2006-07-14 04:15:00,115.792,115.792,115.73,115.759,3216399999.0
2006-07-14 04:30:00,115.754,115.876,115.729,115.857,3158099991.0
2006-07-14 04:45:00,115.863,115.877,115.808,115.818,3298499999.0
2006-07-14 05:00:00,115.822,115.846,115.805,115.832,2951000008.0
2006-07-14 05:15:00,115.824,115.85,115.771,115.79,3745300016.0
2006-07-14 05:30:00,115.794,115.851,115.767,115.846,3800000022.0
2006-07-14 05:45:00,115.847,116.079,115.815,115.865,3057499988.0
2006-07-14 06:00:00,115.865,115.879,115.714,115.734,2990100005.0
2006-07-14 06:15:00,115.738,115.758,115.55,115.601,3107099985.0
2006-07-14 06:30:00,115.626,115.808,115.516,115.667,3176700003.0
2006-07-14 06:45:00,115.66,115.844,115.637,115.735,3599000002.0
2006-07-14 07:00:00,115.735,115.936,115.724,115.89,3248399996.0
2006-07-14 07:15:00,115.9,115.932,115.769,115.845,3010700006.0
2006-07-14 07:30:00,115.835,115.892,115.799,115.853,3712600014.0
2006-07-14 07:45:00,115.848,115.949,115.843,115.848,3117300001.0
2006-07-14 08:00:00,115.831,115.929,115.822,115.875,3483100005.0
2006-07-14 08:15:00,115.888,116.134,115.888,116.01,3734099987.0
2006-07-14 08:30:00,116.004,116.05,115.953,115.991,2690100007.0
2006-07-14 08:45:00,115.991,116.064,115.973,115.991,3515100011.0
2006-07-14 09:00:00,115.993,116.05,115.909,115.915,3172400020.0
2006-07-14 09:15:00,115.911,115.911,115.838,115.868,3182299998.0
2006-07-14 09:30:00,115.87,115.919,115.838,115.841,3822199983.0
2006-07-14 09:45:00,115.843,115.959,115.587,115.66,3395199982.0
2006-07-14 10:00:00,115.677,115.737,115.617,115.715,3134899995.0
2006-07-14 10:15:00,115.717,115.789,115.716,115.749,3264399978.0
2006-07-14 10:30:00,115.749,115.754,115.62,115.62,2942399996.0
2006-07-14 10:45:00,115.627,115.743,115.62,115.719,2765300004.0
2006-07-14 11:00:00,115.723,115.749,115.7,115.745,3665099987.0
2006-07-14 11:15:00,115.742,115.759,115.72,115.721,3287600026.0
2006-07-14 11:30:00,115.724,115.771,115.715,115.743,3075599989.0
2006-07-14 11:45:00,115.744,115.758,115.707,115.713,3885199996.0
2006-07-14 12:00:00,115.708,115.744,115.663,115.668,3719499990.0
2006-07-14 12:15:00,115.677,115.73,115.677,115.725,3940500009.0
2006-07-14 12:30:00,115.721,115.843,115.712,115.813,3289599981.0
2006-07-14 12:45:00,115.827,115.853,115.776,115.85,3435599992.0
2006-07-14 13:00:00,115.843,115.852,115.765,115.805,3110500014.0
2006-07-14 13:15:00,115.809,115.863,115.807,115.82,3561099990.0
2006-07-14 13:30:00,115.819,115.849,115.788,115.815,3111900015.0
2006-07-14 13:45:00,115.816,115.84,115.775,115.822,3798200012.0
2006-07-14 14:00:00,115.831,115.94,115.824,115.895,3082299988.0
2006-07-14 14:15:00,115.898,115.931,115.71,115.71,4129799998.0
2006-07-14 14:30:00,115.711,115.864,115.711,115.863,3720399997.0
2006-07-14 14:45:00,115.863,116.019,115.845,115.997,3400799984.0
2006-07-14 15:00:00,115.994,116.183,115.991,116.143,3569400010.0
2006-07-14 15:15:00,116.131,116.14,116.025,116.112,3565800001.0
2006-07-14 15:30:00,116.12,116.142,116.029,116.101,3657100026.0
2006-07-14 15:45:00,116.101,116.357,116.026,116.35,4217200014.0
2006-07-14 16:00:00,116.288,116.368,116.052,116.297,2946500018.0
2006-07-14 16:15:00,116.294,116.376,116.264,116.335,3692700021.0
2006-07-14 16:30:00,116.333,116.357,116.261,116.308,3196000024.0
2006-07-14 16:45:00,116.312,116.357,116.286,116.312,3301700006.0
2006-07-14 17:00:00,116.313,116.378,116.28,116.359,2627199988.0
2006-07-14 17:15:00,116.346,116.364,116.31,116.355,3087199996.0
2006-07-14 17:30:00,116.354,116.363,116.307,116.327,2870299996.0
2006-07-14 17:45:00,116.32,116.349,116.311,116.317,3264000004.0
2006-07-14 18:00:00,116.317,116.35,116.317,116.34,21103299972.0
2006-07-14 18:15:00,116.33,116.36,116.317,116.35,22432099879.0
2006-07-14 18:30:00,116.334,116.35,116.298,116.318,21024999991.0
2006-07-14 18:45:00,116.317,116.335,116.306,116.323,20727000045.0
2006-07-14 19:00:00,116.326,116.333,116.212,116.227,14119999985.0
2006-07-14 19:15:00,116.228,116.28,116.212,116.212,18561299977.0
2006-07-14 19:30:00,116.205,116.207,116.153,116.168,14852700007.0
2006-07-14 19:45:00,116.167,116.209,116.16,116.185,14101699951.0
2006-07-14 20:00:00,116.181,116.181,116.154,116.17,14344299989.0
2006-07-14 20:15:00,116.169,116.18,116.143,116.146,16758399994.0
2006-07-14 20:30:00,116.15,116.164,116.068,116.068,16804099984.0
2006-07-14 20:45:00,116.068,116.1,116.062,116.1,20167500062.0
2006-07-14 21:00:00,116.093,116.132,116.079,116.12,13816699996.0
2006-07-14 21:15:00,116.117,116.183,116.095,116.167,18785200051.0
2006-07-14 21:30:00,116.171,116.217,116.171,116.21,8963900014.0
2006-07-14 21:45:00,116.209,116.218,116.179,116.199,7086800001.0
2006-07-14 22:00:00,116.199,116.217,116.178,116.178,7440300016.0
2006-07-14 22:15:00,116.18,116.185,116.103,116.112,4908299996.0
2006-07-14 22:30:00,116.12,116.135,116.074,116.08,6104400013.0
2006-07-14 22:45:00,116.088,116.17,116.075,116.095,4914299993.0
2006-07-16 23:00:00,116.1,116.19,116.1,116.181,4084699986.0
2006-07-16 23:15:00,116.18,116.293,116.164,116.287,2806300004.0
2006-07-16 23:30:00,116.288,116.341,116.267,116.28,3873299991.0
2006-07-16 23:45:00,116.288,116.294,116.27,116.279,3151899997.0
2006-07-17 00:00:00,116.293,116.35,116.283,116.32,3336300022.0
2006-07-17 00:15:00,116.328,116.329,116.235,116.237,3795899979.0
2006-07-17 00:30:00,116.236,116.265,116.23,116.258,3618899994.0
2006-07-17 00:45:00,116.263,116.263,116.219,116.22,2913000018.0
2006-07-17 01:00:00,116.212,116.243,116.203,116.213,3267800001.0
2006-07-17 01:15:00,116.222,116.23,116.185,116.208,3521800012.0
2006-07-17 01:30:00,116.195,116.254,116.195,116.245,3354099998.0
2006-07-17 01:45:00,116.243,116.279,116.23,116.272,3679200014.0
2006-07-17 02:00:00,116.277,116.298,116.194,116.239,3628899983.0
2006-07-17 02:15:00,116.243,116.248,116.219,116.22,3417999992.0
2006-07-17 02:30:00,116.225,116.225,116.175,116.19,3148499989.0
2006-07-17 02:45:00,116.185,116.192,116.138,116.169,3398600000.0
2006-07-17 03:00:00,116.168,116.242,116.165,116.223,3816400008.0
2006-07-17 03:15:00,116.23,116.24,116.212,116.23,3285299999.0
2006-07-17 03:30:00,116.22,116.252,116.215,116.25,2921200010.0
2006-07-17 03:45:00,116.251,116.264,116.232,116.254,2957300018.0
2006-07-17 04:00:00,116.254,116.312,116.254,116.304,3243300013.0
2006-07-17 04:15:00,116.307,116.344,116.3,116.335,2992200013.0
2006-07-17 04:30:00,116.33,116.347,116.295,116.318,3093300012.0
2006-07-17 04:45:00,116.322,116.328,116.291,116.31,3193399999.0
2006-07-17 05:00:00,116.307,116.309,116.249,116.249,3408900004.0
2006-07-17 05:15:00,116.249,116.316,116.241,116.315,2839200018.0
2006-07-17 05:30:00,116.317,116.356,116.312,116.345,3593700007.0
2006-07-17 05:45:00,116.347,116.35,116.319,116.33,3139199996.0
2006-07-17 06:00:00,116.33,116.354,116.313,116.35,3347099985.0
2006-07-17 06:15:00,116.351,116.376,116.329,116.369,2832500009.0
2006-07-17 06:30:00,116.369,116.37,116.334,116.357,2932800026.0
2006-07-17 06:45:00,116.353,116.38,116.346,116.365,2790199995.0
2006-07-17 07:00:00,116.358,116.373,116.352,116.366,3514300011.0
2006-07-17 07:15:00,116.37,116.373,116.35,116.37,3351500007.0
2006-07-17 07:30:00,116.363,116.378,116.357,116.367,3522599994.0
2006-07-17 07:45:00,116.365,116.42,116.363,116.417,3223500013.0
2006-07-17 08:00:00,116.412,116.43,116.314,116.349,3197900007.0
2006-07-17 08:15:00,116.347,116.41,116.341,116.365,2981600023.0
2006-07-17 08:30:00,116.361,116.399,116.322,116.399,3453100012.0
2006-07-17 08:45:00,116.403,116.41,116.346,116.367,3165199997.0
2006-07-17 09:00:00,116.369,116.382,116.348,116.375,3608100012.0
2006-07-17 09:15:00,116.375,116.42,116.358,116.358,3459600032.0
2006-07-17 09:30:00,116.356,116.373,116.338,116.353,3080500007.0
2006-07-17 09:45:00,116.354,116.545,116.336,116.545,3411500016.0
2006-07-17 10:00:00,116.555,116.632,116.555,116.617,3018799989.0
2006-07-17 10:15:00,116.619,116.699,116.591,116.638,4228999999.0
2006-07-17 10:30:00,116.643,116.859,116.632,116.802,3865999999.0
2006-07-17 10:45:00,116.805,116.879,116.754,116.872,3181300001.0
2006-07-17 11:00:00,116.875,116.879,116.846,116.859,3426999998.0
2006-07-17 11:15:00,116.852,116.908,116.774,116.906,2894700002.0
2006-07-17 11:30:00,116.91,116.916,116.858,116.905,3343299982.0
2006-07-17 11:45:00,116.919,116.96,116.909,116.945,3986500015.0
2006-07-17 12:00:00,116.944,117.15,116.742,117.067,3631700009.0
2006-07-17 12:15:00,117.072,117.072,116.896,117.057,3359600022.0
2006-07-17 12:30:00,117.079,117.14,117.043,117.051,3294200016.0
2006-07-17 12:45:00,117.065,117.137,117.0,117.137,3907099999.0
2006-07-17 13:00:00,117.136,117.136,116.993,117.006,2851800001.0
2006-07-17 13:15:00,117.014,117.039,116.906,116.941,3003900001.0
2006-07-17 13:30:00,116.945,117.0,116.935,116.958,3682700005.0
2006-07-17 13:45:00,116.953,116.985,116.923,116.962,3237700010.0
2006-07-17 14:00:00,116.97,116.975,116.86,116.922,3373600001.0
2006-07-17 14:15:00,116.928,117.076,116.913,117.076,3582900019.0
2006-07-17 14:30:00,117.063,117.134,117.011,117.129,3540700003.0
2006-07-17 14:45:00,117.128,117.143,117.044,117.122,3224500003.0
2006-07-17 15:00:00,117.103,117.103,117.038,117.065,3103599995.0
2006-07-17 15:15:00,117.084,117.266,117.07,117.241,3923899996.0
2006-07-17 15:30:00,117.243,117.243,117.01,117.063,3476400008.0
2006-07-17 15:45:00,117.07,117.098,116.999,117.031,3832800004.0
2006-07-17 16:00:00,117.045,117.18,117.043,117.18,3056700002.0
2006-07-17 16:15:00,117.202,117.271,117.109,117.13,3088900020.0
2006-07-17 16:30:00,117.129,117.189,117.117,117.156,3642099985.0
2006-07-17 16:45:00,117.157,117.225,117.097,117.1,3569700000.0
2006-07-17 17:00:00,117.101,117.115,116.989,117.05,3461900006.0
2006-07-17 17:15:00,117.039,117.092,117.018,117.026,3593200001.0
2006-07-17 17:30:00,117.032,117.062,117.015,117.049,3083099996.0
2006-07-17 17:45:00,117.052,117.1,117.034,117.067,3343000015.0
2006-07-17 18:00:00,117.063,117.19,117.063,117.18,25334399960.0
2006-07-17 18:15:00,117.17,117.2,117.134,117.18,21185500026.0
2006-07-17 18:30:00,117.17,117.18,117.142,117.153,22009299936.0
2006-07-17 18:45:00,117.152,117.186,117.145,117.163,19701700010.0
2006-07-17 19:00:00,117.165,117.167,117.125,117.142,15034100063.0
2006-07-17 19:15:00,117.147,117.18,117.136,117.173,20849400045.0
2006-07-17 19:30:00,117.172,117.178,117.143,117.143,15864699998.0
2006-07-17 19:45:00,117.139,117.141,117.096,117.134,14612199973.0
2006-07-17 20:00:00,117.135,117.142,117.085,117.095,15669400018.0
2006-07-17 20:15:00,117.097,117.13,117.092,117.11,16905699975.0
2006-07-17 20:30:00,117.12,117.17,117.093,117.157,18962999970.0
2006-07-17 20:45:00,117.155,117.19,117.135,117.19,18859100040.0
2006-07-17 21:00:00,117.173,117.189,117.159,117.179,13501800017.0
2006-07-17 21:15:00,117.18,117.207,117.153,117.166,17977999947.0
2006-07-17 21:30:00,117.17,117.207,117.158,117.173,9303700003.0
2006-07-17 21:45:00,117.176,117.187,117.157,117.17,6981800032.0
2006-07-17 22:00:00,117.169,117.172,117.145,117.163,6910600013.0
2006-07-17 22:15:00,117.17,117.203,117.165,117.192,4711199992.0
2006-07-17 22:30:00,117.202,117.217,117.17,117.178,5960899980.0
2006-07-17 22:45:00,117.184,117.222,117.164,117.2,5029299991.0
2006-07-17 23:00:00,117.206,117.232,117.146,117.168,3802499997.0
2006-07-17 23:15:00,117.173,117.207,117.136,117.149,3290799998.0
2006-07-17 23:30:00,117.146,117.154,117.058,117.095,2851299994.0
2006-07-17 23:45:00,117.102,117.113,117.086,117.09,3223300018.0
2006-07-18 00:00:00,117.099,117.141,117.088,117.13,3193500011.0
2006-07-18 00:15:00,117.138,117.145,117.05,117.055,3279600031.0
2006-07-18 00:30:00,117.057,117.077,117.032,117.052,3949699989.0
2006-07-18 00:45:00,117.058,117.072,117.031,117.072,3353500002.0
2006-07-18 01:00:00,117.068,117.083,117.052,117.067,2911200018.0
2006-07-18 01:15:00,117.071,117.071,116.968,116.97,3167600004.0
2006-07-18 01:30:00,116.96,117.032,116.958,116.988,3488100000.0
2006-07-18 01:45:00,116.984,116.984,116.905,116.907,3371999998.0
2006-07-18 02:00:00,116.91,116.922,116.869,116.897,3550000005.0
2006-07-18 02:15:00,116.894,116.938,116.879,116.88,3682700003.0
2006-07-18 02:30:00,116.884,116.928,116.86,116.928,3351900010.0
2006-07-18 02:45:00,116.925,117.034,116.916,116.999,3050099988.0
2006-07-18 03:00:00,116.999,117.035,116.942,116.968,3495600003.0
2006-07-18 03:15:00,116.976,116.979,116.93,116.947,3624099994.0
2006-07-18 03:30:00,116.939,117.008,116.876,116.891,3713499992.0
2006-07-18 03:45:00,116.894,116.922,116.855,116.895,3390800030.0
2006-07-18 04:00:00,116.89,116.893,116.87,116.887,2519500003.0
2006-07-18 04:15:00,116.888,116.897,116.859,116.882,3234000001.0
2006-07-18 04:30:00,116.882,116.889,116.852,116.865,3141800013.0
2006-07-18 04:45:00,116.869,116.889,116.856,116.878,2192899987.0
2006-07-18 05:00:00,116.88,116.896,116.868,116.875,3099000016.0
2006-07-18 05:15:00,116.868,116.93,116.868,116.92,2864700000.0
2006-07-18 05:30:00,116.929,116.964,116.923,116.96,3381100006.0
2006-07-18 05:45:00,116.964,116.997,116.958,116.975,3483300000.0
2006-07-18 06:00:00,116.973,117.006,116.97,117.0,3155000003.0
2006-07-18 06:15:00,116.999,117.037,116.982,117.018,3001799994.0
2006-07-18 06:30:00,117.016,117.033,116.988,117.0,2807900003.0
2006-07-18 06:45:00,116.993,117.011,116.982,116.996,3230200002.0
2006-07-18 07:00:00,116.988,116.995,116.927,116.927,3716700007.0
2006-07-18 07:15:00,116.93,116.958,116.923,116.927,3213900029.0
2006-07-18 07:30:00,116.92,116.966,116.92,116.952,2700600013.0
2006-07-18 07:45:00,116.949,116.973,116.896,116.915,3231799994.0
2006-07-18 08:00:00,116.915,116.922,116.788,116.902,3099899993.0
2006-07-18 08:15:00,116.912,116.949,116.903,116.945,3813999988.0
2006-07-18 08:30:00,116.937,116.937,116.85,116.854,3350000006.0
2006-07-18 08:45:00,116.852,116.857,116.8,116.85,3807200007.0
2006-07-18 09:00:00,116.853,116.917,116.748,116.763,3184699996.0
2006-07-18 09:15:00,116.757,116.819,116.699,116.754,3301800016.0
2006-07-18 09:30:00,116.755,116.804,116.718,116.761,3620900010.0
2006-07-18 09:45:00,116.762,116.877,116.752,116.868,3081299999.0
2006-07-18 10:00:00,116.869,116.918,116.838,116.918,3259499999.0
2006-07-18 10:15:00,116.926,116.96,116.9,116.926,3192399992.0
2006-07-18 10:30:00,116.926,116.951,116.882,116.929,3198199981.0
2006-07-18 10:45:00,116.935,116.984,116.924,116.947,3152500003.0
2006-07-18 11:00:00,116.962,117.103,116.962,116.993,3769499970.0
2006-07-18 11:15:00,116.992,117.013,116.89,116.89,2880900007.0
2006-07-18 11:30:00,116.892,116.955,116.892,116.909,2270300001.0
2006-07-18 11:45:00,116.92,117.016,116.894,117.016,3580199997.0
2006-07-18 12:00:00,117.018,117.041,116.946,116.952,3814200005.0
2006-07-18 12:15:00,116.961,116.962,116.842,116.857,3315900000.0
2006-07-18 12:30:00,116.855,116.86,116.763,116.815,3066299998.0
2006-07-18 12:45:00,116.83,116.916,116.784,116.916,3713800009.0
2006-07-18 13:00:00,116.916,116.949,116.897,116.918,3250500004.0
2006-07-18 13:15:00,116.914,116.938,116.872,116.892,3185200030.0
2006-07-18 13:30:00,116.892,116.977,116.892,116.966,3527500018.0
2006-07-18 13:45:00,116.965,117.012,116.935,116.997,3820600009.0
2006-07-18 14:00:00,116.999,117.008,116.929,116.974,3685899988.0
2006-07-18 14:15:00,116.98,117.031,116.863,116.954,4045599995.0
2006-07-18 14:30:00,116.983,117.07,116.94,117.034,3367200016.0
2006-07-18 14:45:00,117.035,117.06,116.985,116.987,3131699987.0
2006-07-18 15:00:00,116.988,117.064,116.906,116.937,3390900010.0
2006-07-18 15:15:00,116.925,117.003,116.817,116.997,3329700004.0
2006-07-18 15:30:00,116.988,117.018,116.919,116.999,3252100007.0
2006-07-18 15:45:00,117.003,117.057,116.959,117.016,2952800016.0
2006-07-18 16:00:00,117.025,117.071,116.99,116.998,2977700018.0
2006-07-18 16:15:00,117.002,117.107,117.002,117.088,3368599994.0
2006-07-18 16:30:00,117.092,117.31,117.092,117.273,3548700009.0
2006-07-18 16:45:00,117.284,117.41,117.282,117.311,3827100000.0
2006-07-18 17:00:00,117.313,117.369,117.311,117.348,3776099994.0
2006-07-18 17:15:00,117.343,117.347,117.296,117.301,3051999998.0
2006-07-18 17:30:00,117.294,117.304,117.189,117.258,2972899990.0
2006-07-18 17:45:00,117.26,117.446,117.26,117.431,3717500012.0
2006-07-18 18:00:00,117.429,117.45,117.38,117.42,22690000073.0
2006-07-18 18:15:00,117.43,117.48,117.41,117.46,24472999926.0
2006-07-18 18:30:00,117.452,117.57,117.451,117.539,22245399979.0
2006-07-18 18:45:00,117.54,117.548,117.498,117.518,20637900001.0
2006-07-18 19:00:00,117.513,117.521,117.445,117.512,13931199992.0
2006-07-18 19:15:00,117.513,117.523,117.426,117.439,16632699968.0
2006-07-18 19:30:00,117.435,117.45,117.422,117.422,14264199964.0
2006-07-18 19:45:00,117.422,117.452,117.417,117.452,14385100022.0
2006-07-18 20:00:00,117.458,117.523,117.449,117.465,15713800057.0
2006-07-18 20:15:00,117.467,117.486,117.396,117.41,13905700038.0
2006-07-18 20:30:00,117.42,117.42,117.339,117.345,14305999982.0
2006-07-18 20:45:00,117.348,117.4,117.32,117.36,18541200068.0
2006-07-18 21:00:00,117.35,117.409,117.35,117.385,13329399989.0
2006-07-18 21:15:00,117.384,117.393,117.338,117.342,18709600041.0
2006-07-18 21:30:00,117.345,117.369,117.335,117.351,10076900012.0
2006-07-18 21:45:00,117.35,117.362,117.308,117.346,6367299983.0
2006-07-18 22:00:00,117.35,117.359,117.32,117.33,7622800011.0
2006-07-18 22:15:00,117.33,117.345,117.314,117.314,5349899992.0
2006-07-18 22:30:00,117.317,117.333,117.305,117.31,5430799997.0
2006-07-18 22:45:00,117.316,117.316,117.271,117.275,5442499989.0
2006-07-18 23:00:00,117.285,117.341,117.225,117.241,4372200006.0
2006-07-18 23:15:00,117.248,117.289,117.233,117.265,3783099993.0
2006-07-18 23:30:00,117.261,117.284,117.165,117.277,3259199992.0
2006-07-18 23:45:00,117.286,117.294,117.252,117.267,3233800000.0
2006-07-19 00:00:00,117.276,117.327,117.263,117.313,2723299995.0
2006-07-19 00:15:00,117.315,117.321,117.288,117.3,2917900005.0
2006-07-19 00:30:00,117.3,117.33,117.289,117.293,3716100010.0
2006-07-19 00:45:00,117.3,117.328,117.29,117.311,3038300007.0
2006-07-19 01:00:00,117.306,117.354,117.298,117.3,3026600005.0
2006-07-19 01:15:00,117.298,117.373,117.291,117.37,3172600004.0
2006-07-19 01:30:00,117.36,117.4,117.345,117.348,3301000000.0
2006-07-19 01:45:00,117.345,117.347,117.269,117.302,3385699981.0
2006-07-19 02:00:00,117.304,117.363,117.303,117.32,4134400033.0
2006-07-19 02:15:00,117.319,117.336,117.288,117.32,3327800019.0
2006-07-19 02:30:00,117.324,117.389,117.3,117.349,3662500005.0
2006-07-19 02:45:00,117.336,117.363,117.256,117.28,3373900005.0
2006-07-19 03:00:00,117.271,117.281,117.208,117.244,3651800016.0
2006-07-19 03:15:00,117.238,117.26,117.208,117.233,3236200007.0
2006-07-19 03:30:00,117.225,117.268,117.215,117.235,3087599985.0
2006-07-19 03:45:00,117.236,117.25,117.215,117.225,3160299996.0
2006-07-19 04:00:00,117.22,117.227,117.205,117.217,3431000003.0
2006-07-19 04:15:00,117.216,117.267,117.205,117.225,3385400002.0
2006-07-19 04:30:00,117.222,117.237,117.219,117.23,2339900010.0
2006-07-19 04:45:00,117.234,117.237,117.206,117.213,2787899998.0
2006-07-19 05:00:00,117.217,117.225,117.2,117.21,3175599974.0
2006-07-19 05:15:00,117.206,117.226,117.192,117.22,4035200003.0
2006-07-19 05:30:00,117.223,117.229,117.197,117.21,3463500016.0
2006-07-19 05:45:00,117.216,117.251,117.209,117.245,2744500008.0
2006-07-19 06:00:00,117.244,117.274,117.237,117.269,3630700009.0
2006-07-19 06:15:00,117.267,117.298,117.26,117.29,3207899987.0
2006-07-19 06:30:00,117.294,117.325,117.274,117.286,3000200016.0
2006-07-19 06:45:00,117.28,117.376,117.28,117.376,3032400008.0
2006-07-19 07:00:00,117.365,117.393,117.343,117.359,3314900004.0
2006-07-19 07:15:00,117.362,117.38,117.35,117.375,2979799986.0
2006-07-19 07:30:00,117.37,117.377,117.345,117.365,2979299992.0
2006-07-19 07:45:00,117.362,117.406,117.351,117.397,2998799997.0
2006-07-19 08:00:00,117.394,117.422,117.327,117.327,2810099998.0
2006-07-19 08:15:00,117.333,117.473,117.333,117.473,3270300012.0
2006-07-19 08:30:00,117.483,117.484,117.386,117.406,3387900008.0
2006-07-19 08:45:00,117.403,117.419,117.381,117.4,3151699981.0
2006-07-19 09:00:00,117.407,117.407,117.331,117.393,3602600012.0
2006-07-19 09:15:00,117.395,117.527,117.383,117.49,3244300012.0
2006-07-19 09:30:00,117.492,117.501,117.447,117.463,3869799999.0
2006-07-19 09:45:00,117.474,117.556,117.462,117.529,3193400010.0
2006-07-19 10:00:00,117.522,117.566,117.452,117.47,3208300002.0
2006-07-19 10:15:00,117.469,117.49,117.393,117.402,3249100000.0
2006-07-19 10:30:00,117.412,117.506,117.412,117.494,3293000021.0
2006-07-19 10:45:00,117.491,117.491,117.454,117.464,3433799990.0
2006-07-19 11:00:00,117.467,117.577,117.458,117.563,3583100012.0
2006-07-19 11:15:00,117.555,117.561,117.502,117.545,3097100002.0
2006-07-19 11:30:00,117.544,117.558,117.513,117.551,2923400000.0
2006-07-19 11:45:00,117.557,117.616,117.542,117.613,3684200020.0
2006-07-19 12:00:00,117.617,117.628,117.567,117.59,3777299988.0
2006-07-19 12:15:00,117.604,117.68,117.597,117.665,3625399992.0
2006-07-19 12:30:00,117.664,117.687,117.623,117.623,3011700019.0
2006-07-19 12:45:00,117.633,117.665,117.564,117.639,3877599998.0
2006-07-19 13:00:00,117.638,117.638,117.557,117.581,2764700012.0
2006-07-19 13:15:00,117.58,117.663,117.566,117.61,3143200004.0
2006-07-19 13:30:00,117.609,117.66,117.599,117.62,3158499989.0
2006-07-19 13:45:00,117.62,117.633,117.556,117.584,3743099996.0
2006-07-19 14:00:00,117.58,117.661,117.522,117.657,3884999975.0
2006-07-19 14:15:00,117.67,117.693,117.536,117.544,3407499979.0
2006-07-19 14:30:00,117.584,117.847,117.469,117.684,3670799981.0
2006-07-19 14:45:00,117.686,117.857,117.686,117.823,2762100003.0
2006-07-19 15:00:00,117.813,117.844,117.773,117.8,3548399994.0
2006-07-19 15:15:00,117.797,117.82,117.759,117.795,3286400013.0
2006-07-19 15:30:00,117.795,117.795,117.639,117.64,3776700000.0
2006-07-19 15:45:00,117.64,117.707,117.619,117.62,3341600009.0
2006-07-19 16:00:00,117.505,117.524,116.875,117.041,3535600002.0
2006-07-19 16:15:00,117.055,117.067,116.828,116.878,3249599980.0
2006-07-19 16:30:00,116.879,116.995,116.828,116.952,3467099983.0
2006-07-19 16:45:00,116.964,117.057,116.906,117.057,3124400015.0
2006-07-19 17:00:00,117.053,117.182,117.031,117.096,3887499993.0
2006-07-19 17:15:00,117.088,117.095,117.019,117.06,3263400016.0
2006-07-19 17:30:00,117.052,117.068,116.97,117.031,2978300000.0
2006-07-19 17:45:00,117.031,117.079,117.004,117.075,3151399998.0
2006-07-19 18:00:00,117.065,117.16,117.05,117.1,23863800100.0
2006-07-19 18:15:00,117.09,117.09,117.0,117.01,23091399996.0
2006-07-19 18:30:00,116.988,117.02,116.903,116.903,21918399973.0
2006-07-19 18:45:00,116.902,116.922,116.642,116.673,20336999971.0
2006-07-19 19:00:00,116.682,116.755,116.649,116.737,14724500027.0
2006-07-19 19:15:00,116.739,116.77,116.67,116.685,19021899987.0
2006-07-19 19:30:00,116.68,116.764,116.668,116.7,15186700004.0
2006-07-19 19:45:00,116.7,116.741,116.647,116.683,13576100023.0
2006-07-19 20:00:00,116.68,116.805,116.66,116.79,14550399971.0
2006-07-19 20:15:00,116.79,116.802,116.712,116.79,16712200026.0
2006-07-19 20:30:00,116.78,116.852,116.75,116.811,17217299976.0
2006-07-19 20:45:00,116.812,116.85,116.79,116.84,18483300046.0
2006-07-19 21:00:00,116.83,116.84,116.787,116.814,13485999987.0
2006-07-19 21:15:00,116.817,116.841,116.808,116.817,18669899992.0
2006-07-19 21:30:00,116.82,116.851,116.81,116.835,9903800013.0
2006-07-19 21:45:00,116.832,116.834,116.8,116.805,7373800012.0
2006-07-19 22:00:00,116.802,116.836,116.782,116.82,6740500014.0
2006-07-19 22:15:00,116.828,116.88,116.823,116.823,4740200017.0
2006-07-19 22:30:00,116.832,116.848,116.817,116.838,6924000010.0
2006-07-19 22:45:00,116.842,116.874,116.82,116.845,5615100017.0
2006-07-19 23:00:00,116.844,116.865,116.793,116.805,3394399999.0
2006-07-19 23:15:00,116.807,116.856,116.792,116.845,2960000014.0
2006-07-19 23:30:00,116.843,116.845,116.806,116.815,2465299995.0
2006-07-19 23:45:00,116.82,116.843,116.813,116.829,3569799985.0
2006-07-20 00:00:00,116.836,116.842,116.772,116.812,3137900003.0
2006-07-20 00:15:00,116.82,116.849,116.81,116.845,3112500017.0
2006-07-20 00:30:00,116.852,116.866,116.815,116.827,3718300000.0
2006-07-20 00:45:00,116.835,116.835,116.791,116.81,3786499995.0
2006-07-20 01:00:00,116.803,116.853,116.799,116.803,3213799980.0
2006-07-20 01:15:00,116.802,116.821,116.774,116.807,3114199992.0
2006-07-20 01:30:00,116.808,116.824,116.762,116.823,3580400012.0
2006-07-20 01:45:00,116.824,116.824,116.753,116.778,3306999986.0
2006-07-20 02:00:00,116.777,116.841,116.77,116.805,3525900023.0
2006-07-20 02:15:00,116.807,116.849,116.801,116.815,2923800017.0
2006-07-20 02:30:00,116.822,116.825,116.795,116.808,3429900024.0
2006-07-20 02:45:00,116.807,116.854,116.799,116.811,3365000004.0
2006-07-20 03:00:00,116.81,116.816,116.67,116.67,3486200026.0
2006-07-20 03:15:00,116.679,116.709,116.59,116.619,3326500014.0
2006-07-20 03:30:00,116.617,116.665,116.617,116.658,3056700015.0
2006-07-20 03:45:00,116.66,116.71,116.65,116.7,2902600007.0
2006-07-20 04:00:00,116.709,116.761,116.698,116.749,3102100008.0
2006-07-20 04:15:00,116.752,116.756,116.714,116.724,2958600024.0
2006-07-20 04:30:00,116.717,116.746,116.712,116.74,2880099998.0
2006-07-20 04:45:00,116.748,116.766,116.73,116.738,2621000006.0
2006-07-20 05:00:00,116.74,116.74,116.7,116.714,2962899997.0
2006-07-20 05:15:00,116.709,116.722,116.702,116.713,2648400012.0
2006-07-20 05:30:00,116.719,116.721,116.681,116.715,3332200002.0
2006-07-20 05:45:00,116.722,116.73,116.71,116.724,2860200008.0
2006-07-20 06:00:00,116.715,116.742,116.715,116.725,3229400012.0
2006-07-20 06:15:00,116.725,116.748,116.7,116.705,3481599995.0
2006-07-20 06:30:00,116.705,116.729,116.697,116.711,3373499990.0
2006-07-20 06:45:00,116.706,116.716,116.675,116.686,2594999996.0
2006-07-20 07:00:00,116.678,116.684,116.546,116.604,3500000004.0
2006-07-20 07:15:00,116.607,116.633,116.591,116.633,3057100005.0
2006-07-20 07:30:00,116.629,116.665,116.615,116.654,2937400009.0
2006-07-20 07:45:00,116.652,116.66,116.596,116.597,2931199990.0
2006-07-20 08:00:00,116.602,116.684,116.601,116.657,3306800010.0
2006-07-20 08:15:00,116.661,116.684,116.601,116.683,3483900004.0
2006-07-20 08:30:00,116.67,116.745,116.657,116.731,2769399995.0
2006-07-20 08:45:00,116.722,116.747,116.692,116.707,3219700018.0
2006-07-20 09:00:00,116.713,116.856,116.709,116.827,3240400022.0
2006-07-20 09:15:00,116.825,116.867,116.797,116.817,3232599971.0
2006-07-20 09:30:00,116.825,116.845,116.744,116.792,3490000002.0
2006-07-20 09:45:00,116.795,116.82,116.748,116.754,2687099999.0
2006-07-20 10:00:00,116.75,116.752,116.695,116.714,3772100006.0
2006-07-20 10:15:00,116.716,116.741,116.627,116.723,3879900001.0
2006-07-20 10:30:00,116.723,116.806,116.679,116.725,3099500025.0
2006-07-20 10:45:00,116.725,116.78,116.694,116.761,3306699985.0
2006-07-20 11:00:00,116.762,116.821,116.752,116.78,3889899991.0
2006-07-20 11:15:00,116.775,116.806,116.752,116.791,2516900013.0
2006-07-20 11:30:00,116.794,116.817,116.775,116.783,3013699995.0
2006-07-20 11:45:00,116.79,116.813,116.764,116.805,3793499996.0
2006-07-20 12:00:00,116.802,116.803,116.724,116.744,3428699990.0
2006-07-20 12:15:00,116.755,116.779,116.657,116.696,3467400009.0
2006-07-20 12:30:00,116.692,116.716,116.632,116.659,2980299994.0
2006-07-20 12:45:00,116.67,116.792,116.659,116.778,3171199981.0
2006-07-20 13:00:00,116.776,116.776,116.648,116.675,3157299998.0
2006-07-20 13:15:00,116.677,116.686,116.6,116.651,3015100018.0
2006-07-20 13:30:00,116.658,116.829,116.65,116.816,3464599985.0
2006-07-20 13:45:00,116.822,116.837,116.778,116.821,3747499989.0
2006-07-20 14:00:00,116.829,116.859,116.777,116.789,3206999999.0
2006-07-20 14:15:00,116.798,116.967,116.774,116.929,3489999996.0
2006-07-20 14:30:00,116.923,116.979,116.811,116.885,3044100021.0
2006-07-20 14:45:00,116.903,116.936,116.873,116.894,2987199986.0
2006-07-20 15:00:00,116.886,116.886,116.841,116.844,3068199993.0
2006-07-20 15:15:00,116.835,116.939,116.835,116.93,3008200010.0
2006-07-20 15:30:00,116.938,116.945,116.856,116.863,3224700013.0
2006-07-20 15:45:00,116.865,116.917,116.601,116.601,3375400017.0
2006-07-20 16:00:00,116.513,116.909,116.513,116.701,3428000005.0
2006-07-20 16:15:00,116.705,116.777,116.705,116.741,3056000010.0
2006-07-20 16:30:00,116.739,116.828,116.694,116.745,3413500007.0
2006-07-20 16:45:00,116.743,116.768,116.683,116.725,3221400009.0
2006-07-20 17:00:00,116.717,116.737,116.695,116.721,3563499993.0
2006-07-20 17:15:00,116.716,116.883,116.677,116.852,3337900007.0
2006-07-20 17:30:00,116.847,116.865,116.797,116.847,2917600002.0
2006-07-20 17:45:00,116.842,116.865,116.805,116.811,3227400015.0
2006-07-20 18:00:00,116.8,116.85,116.734,116.77,26233599894.0
2006-07-20 18:15:00,116.76,116.88,116.76,116.86,29408400072.0
2006-07-20 18:30:00,116.852,116.91,116.822,116.858,23091900083.0
2006-07-20 18:45:00,116.857,116.88,116.831,116.853,21691600010.0
2006-07-20 19:00:00,116.855,116.884,116.829,116.872,14320599995.0
2006-07-20 19:15:00,116.871,116.88,116.837,116.855,19061199985.0
2006-07-20 19:30:00,116.853,116.877,116.829,116.865,14985200037.0
2006-07-20 19:45:00,116.865,116.893,116.831,116.847,13728000012.0
2006-07-20 20:00:00,116.848,116.886,116.756,116.78,14930200051.0
2006-07-20 20:15:00,116.78,116.835,116.717,116.8,17850999986.0
2006-07-20 20:30:00,116.784,116.83,116.767,116.783,13381700015.0
2006-07-20 20:45:00,116.788,116.828,116.773,116.82,19064499994.0
2006-07-20 21:00:00,116.821,116.847,116.803,116.835,14036299991.0
2006-07-20 21:15:00,116.837,116.868,116.803,116.84,18684299971.0
2006-07-20 21:30:00,116.845,116.884,116.832,116.87,9968899980.0
2006-07-20 21:45:00,116.87,116.918,116.86,116.918,7975599991.0
2006-07-20 22:00:00,116.917,116.963,116.868,116.868,7406699988.0
2006-07-20 22:15:00,116.869,116.884,116.846,116.867,5516800004.0
2006-07-20 22:30:00,116.875,116.904,116.869,116.895,5745600013.0
2006-07-20 22:45:00,116.9,117.04,116.888,117.015,5163700011.0
2006-07-20 23:00:00,117.018,117.105,116.987,117.009,4469100010.0
2006-07-20 23:15:00,116.991,117.041,116.965,116.986,3843799990.0
2006-07-20 23:30:00,116.983,117.044,116.961,117.017,3055200018.0
2006-07-20 23:45:00,117.02,117.032,117.01,117.02,2900999999.0
2006-07-21 00:00:00,117.028,117.029,116.987,117.005,3014499986.0
2006-07-21 00:15:00,117.005,117.024,116.972,116.972,3365300008.0
2006-07-21 00:30:00,116.967,116.967,116.938,116.949,3702400011.0
2006-07-21 00:45:00,116.951,116.987,116.938,116.969,2830699991.0
2006-07-21 01:00:00,116.955,116.997,116.94,116.997,2815600005.0
2006-07-21 01:15:00,117.005,117.005,116.921,116.93,3319299985.0
2006-07-21 01:30:00,116.92,116.969,116.92,116.958,3030500006.0
2006-07-21 01:45:00,116.958,116.96,116.89,116.922,3333200003.0
2006-07-21 02:00:00,116.925,116.982,116.922,116.935,3312200013.0
2006-07-21 02:15:00,116.94,116.949,116.921,116.93,2671799985.0
2006-07-21 02:30:00,116.935,116.944,116.909,116.927,3487700002.0
2006-07-21 02:45:00,116.92,116.969,116.888,116.906,3375500008.0
2006-07-21 03:00:00,116.899,116.913,116.877,116.908,3765600008.0
2006-07-21 03:15:00,116.916,116.927,116.899,116.918,3360499978.0
2006-07-21 03:30:00,116.91,116.922,116.875,116.882,3336299997.0
2006-07-21 03:45:00,116.882,116.889,116.845,116.855,2740799981.0
2006-07-21 04:00:00,116.856,116.875,116.848,116.869,3330800009.0
2006-07-21 04:15:00,116.869,116.869,116.844,116.854,3170299998.0
2006-07-21 04:30:00,116.847,116.859,116.74,116.779,2995800000.0
2006-07-21 04:45:00,116.78,116.825,116.767,116.825,3317099977.0
2006-07-21 05:00:00,116.832,116.869,116.821,116.865,2871800025.0
2006-07-21 05:15:00,116.858,116.877,116.84,116.852,2957900003.0
2006-07-21 05:30:00,116.855,116.86,116.841,116.855,3577000007.0
2006-07-21 05:45:00,116.865,116.872,116.823,116.858,3039100006.0
2006-07-21 06:00:00,116.851,116.862,116.801,116.805,3459800014.0
2006-07-21 06:15:00,116.806,116.833,116.772,116.828,3209900007.0
2006-07-21 06:30:00,116.83,116.836,116.8,116.807,2653099994.0
2006-07-21 06:45:00,116.806,116.818,116.787,116.813,2997099997.0
2006-07-21 07:00:00,116.806,116.828,116.804,116.812,3432499999.0
2006-07-21 07:15:00,116.815,116.823,116.75,116.757,2676100001.0
2006-07-21 07:30:00,116.753,116.825,116.752,116.807,3793599987.0
2006-07-21 07:45:00,116.807,116.836,116.785,116.817,2973200005.0
2006-07-21 08:00:00,116.819,116.914,116.804,116.905,3753699992.0
2006-07-21 08:15:00,116.912,116.936,116.875,116.882,3530300032.0
2006-07-21 08:30:00,116.869,116.873,116.773,116.78,3285699983.0
2006-07-21 08:45:00,116.779,116.842,116.749,116.768,3937800005.0
2006-07-21 09:00:00,116.767,116.767,116.661,116.677,3398899991.0
2006-07-21 09:15:00,116.661,116.661,116.482,116.571,3504999989.0
2006-07-21 09:30:00,116.564,116.587,116.249,116.259,3227400000.0
2006-07-21 09:45:00,116.258,116.311,116.22,116.283,3288500007.0
2006-07-21 10:00:00,116.277,116.277,116.003,116.068,3662800002.0
2006-07-21 10:15:00,116.078,116.139,116.032,116.116,3502299980.0
2006-07-21 10:30:00,116.113,116.113,116.003,116.085,2996300007.0
2006-07-21 10:45:00,116.088,116.131,115.908,115.929,3722100014.0
2006-07-21 11:00:00,115.933,116.096,115.924,116.096,3628100002.0
2006-07-21 11:15:00,116.092,116.139,115.971,115.993,3253499992.0
2006-07-21 11:30:00,116.002,116.116,116.002,116.088,2850199989.0
2006-07-21 11:45:00,116.102,116.217,116.06,116.158,3721000004.0
2006-07-21 12:00:00,116.161,116.311,116.161,116.22,3489699995.0
2006-07-21 12:15:00,116.235,116.255,115.997,116.048,2958199995.0
2006-07-21 12:30:00,116.046,116.084,116.002,116.056,3112200013.0
2006-07-21 12:45:00,116.077,116.106,116.064,116.088,4212800000.0
2006-07-21 13:00:00,116.081,116.165,116.079,116.085,2919700005.0
2006-07-21 13:15:00,116.081,116.127,116.03,116.06,3721300022.0
2006-07-21 13:30:00,116.064,116.088,116.022,116.075,3848800017.0
2006-07-21 13:45:00,116.074,116.09,116.039,116.039,3685299989.0
2006-07-21 14:00:00,116.042,116.046,115.838,115.873,3450600016.0
2006-07-21 14:15:00,115.88,115.938,115.82,115.84,3681600005.0
2006-07-21 14:30:00,115.832,115.883,115.808,115.859,3164600003.0
2006-07-21 14:45:00,115.857,115.894,115.847,115.88,2643400033.0
2006-07-21 15:00:00,115.876,115.909,115.833,115.89,3399100007.0
2006-07-21 15:15:00,115.882,115.928,115.875,115.905,3417499997.0
2006-07-21 15:30:00,115.911,116.119,115.895,116.065,3472999990.0
2006-07-21 15:45:00,116.065,116.117,116.036,116.095,3544499997.0
2006-07-21 16:00:00,116.095,116.101,115.997,116.064,3148399993.0
2006-07-21 16:15:00,116.074,116.104,116.031,116.073,3713400003.0
2006-07-21 16:30:00,116.081,116.096,116.032,116.083,3216699986.0
2006-07-21 16:45:00,116.083,116.099,116.049,116.085,3281100008.0
2006-07-21 17:00:00,116.094,116.194,116.094,116.178,3511199989.0
2006-07-21 17:15:00,116.167,116.319,116.159,116.285,2986599999.0
2006-07-21 17:30:00,116.277,116.429,116.253,116.426,3601999999.0
2006-07-21 17:45:00,116.411,116.411,116.309,116.329,3376100014.0
2006-07-21 18:00:00,116.326,116.41,116.326,116.36,23808599937.0
2006-07-21 18:15:00,116.37,116.37,116.284,116.3,29117199899.0
2006-07-21 18:30:00,116.285,116.37,116.275,116.338,24032500034.0
2006-07-21 18:45:00,116.333,116.35,116.298,116.311,19497799999.0
2006-07-21 19:00:00,116.314,116.326,116.303,116.315,14067200012.0
2006-07-21 19:15:00,116.32,116.327,116.277,116.285,18282199988.0
2006-07-21 19:30:00,116.279,116.28,116.242,116.26,15576100017.0
2006-07-21 19:45:00,116.261,116.267,116.241,116.26,15461699994.0
2006-07-21 20:00:00,116.258,116.259,116.179,116.255,13963400036.0
2006-07-21 20:15:00,116.256,116.27,116.227,116.26,17125699955.0
2006-07-21 20:30:00,116.27,116.27,116.157,116.17,16483599999.0
2006-07-21 20:45:00,116.172,116.207,116.172,116.2,18299999972.0
2006-07-21 21:00:00,116.19,116.218,116.179,116.21,13233399963.0
2006-07-21 21:15:00,116.208,116.215,116.185,116.194,17915000031.0
2006-07-21 21:30:00,116.199,116.208,116.176,116.185,9351100008.0
2006-07-21 21:45:00,116.183,116.192,116.159,116.162,6713800029.0
2006-07-21 22:00:00,116.163,116.192,116.157,116.181,6773700008.0
2006-07-21 22:15:00,116.185,116.196,116.157,116.157,4839100009.0
2006-07-21 22:30:00,116.165,116.193,116.148,116.173,5480700000.0
2006-07-21 22:45:00,116.175,116.175,116.115,116.125,5277200004.0
2006-07-23 23:00:00,116.112,116.139,116.072,116.111,3934100012.0
2006-07-23 23:15:00,116.113,116.137,116.085,116.091,3884799985.0
2006-07-23 23:30:00,116.101,116.118,116.032,116.05,3125499998.0
2006-07-23 23:45:00,116.057,116.111,116.052,116.079,2892599992.0
2006-07-24 00:00:00,116.09,116.17,116.09,116.16,3284399983.0
2006-07-24 00:15:00,116.165,116.208,116.154,116.187,3715000024.0
2006-07-24 00:30:00,116.187,116.263,116.175,116.179,3957799996.0
2006-07-24 00:45:00,116.173,116.204,116.147,116.192,2653100015.0
2006-07-24 01:00:00,116.194,116.235,116.178,116.211,2959600001.0
2006-07-24 01:15:00,116.213,116.213,116.19,116.207,2705700014.0
2006-07-24 01:30:00,116.195,116.223,116.176,116.21,3456200008.0
2006-07-24 01:45:00,116.211,116.276,116.195,116.251,2539099992.0
2006-07-24 02:00:00,116.254,116.375,116.251,116.335,4119500015.0
2006-07-24 02:15:00,116.342,116.392,116.333,116.377,3085899994.0
2006-07-24 02:30:00,116.389,116.44,116.374,116.44,4154399985.0
2006-07-24 02:45:00,116.435,116.542,116.432,116.521,3501399980.0
2006-07-24 03:00:00,116.523,116.552,116.457,116.484,3492400021.0
2006-07-24 03:15:00,116.497,116.714,116.487,116.681,3357099993.0
2006-07-24 03:30:00,116.683,116.688,116.649,116.657,3303700013.0
2006-07-24 03:45:00,116.657,116.682,116.621,116.633,2935500002.0
2006-07-24 04:00:00,116.635,116.654,116.6,116.605,3125500007.0
2006-07-24 04:15:00,116.603,116.663,116.552,116.638,3826100003.0
2006-07-24 04:30:00,116.63,116.637,116.572,116.572,2853600001.0
2006-07-24 04:45:00,116.575,116.577,116.539,116.562,2785300015.0
2006-07-24 05:00:00,116.557,116.588,116.548,116.577,2735599994.0
2006-07-24 05:15:00,116.572,116.588,116.55,116.558,3210099998.0
2006-07-24 05:30:00,116.565,116.58,116.525,116.539,3692200029.0
2006-07-24 05:45:00,116.549,116.561,116.532,116.556,3062900010.0
2006-07-24 06:00:00,116.552,116.563,116.492,116.492,3323300004.0
2006-07-24 06:15:00,116.49,116.496,116.465,116.47,3064400005.0
2006-07-24 06:30:00,116.47,116.53,116.47,116.525,3683000013.0
2006-07-24 06:45:00,116.526,116.542,116.505,116.515,3149800005.0
2006-07-24 07:00:00,116.507,116.606,116.507,116.57,3372600023.0
2006-07-24 07:15:00,116.575,116.583,116.545,116.573,3622000004.0
2006-07-24 07:30:00,116.57,116.664,116.567,116.612,3016400005.0
2006-07-24 07:45:00,116.61,116.649,116.415,116.415,3529099996.0
2006-07-24 08:00:00,116.402,116.54,116.401,116.524,3836400014.0
2006-07-24 08:15:00,116.525,116.585,116.514,116.552,3026199999.0
2006-07-24 08:30:00,116.552,116.63,116.55,116.62,3519200005.0
2006-07-24 08:45:00,116.615,116.641,116.582,116.631,3441899999.0
2006-07-24 09:00:00,116.636,116.688,116.622,116.653,3367700004.0
2006-07-24 09:15:00,116.653,116.833,116.646,116.794,3151899979.0
2006-07-24 09:30:00,116.788,116.811,116.739,116.75,3478200004.0
2006-07-24 09:45:00,116.752,116.759,116.664,116.697,3444900007.0
2006-07-24 10:00:00,116.699,116.744,116.69,116.708,3484100012.0
2006-07-24 10:15:00,116.708,116.784,116.695,116.767,4267799987.0
2006-07-24 10:30:00,116.763,116.768,116.695,116.712,2827200006.0
2006-07-24 10:45:00,116.722,116.804,116.711,116.711,3724699995.0
2006-07-24 11:00:00,116.721,116.753,116.654,116.698,3382099999.0
2006-07-24 11:15:00,116.693,116.695,116.56,116.582,2993399997.0
2006-07-24 11:30:00,116.587,116.711,116.585,116.679,2736300001.0
2006-07-24 11:45:00,116.684,116.686,116.655,116.673,3859100010.0
2006-07-24 12:00:00,116.677,116.686,116.61,116.635,3282000007.0
2006-07-24 12:15:00,116.644,116.754,116.641,116.74,3385500018.0
2006-07-24 12:30:00,116.75,116.801,116.716,116.716,2964399998.0
2006-07-24 12:45:00,116.72,116.72,116.645,116.645,4108200014.0
2006-07-24 13:00:00,116.644,116.685,116.61,116.62,2708499982.0
2006-07-24 13:15:00,116.618,116.661,116.598,116.608,2384600008.0
2006-07-24 13:30:00,116.609,116.65,116.6,116.635,3812299992.0
2006-07-24 13:45:00,116.634,116.681,116.63,116.633,3386699981.0
2006-07-24 14:00:00,116.637,116.65,116.597,116.597,3054799999.0
2006-07-24 14:15:00,116.598,116.618,116.553,116.618,3971199980.0
2006-07-24 14:30:00,116.619,116.678,116.602,116.637,3169500013.0
2006-07-24 14:45:00,116.632,116.632,116.567,116.598,3129100001.0
2006-07-24 15:00:00,116.595,116.618,116.585,116.61,3772700032.0
2006-07-24 15:15:00,116.602,116.736,116.587,116.691,3232100010.0
2006-07-24 15:30:00,116.697,116.721,116.639,116.642,3545300001.0
2006-07-24 15:45:00,116.641,116.66,116.582,116.606,3355600001.0
2006-07-24 16:00:00,116.604,116.677,116.591,116.645,3800500005.0
2006-07-24 16:15:00,116.642,116.697,116.633,116.686,3354299987.0
2006-07-24 16:30:00,116.693,116.717,116.67,116.687,3959600011.0
2006-07-24 16:45:00,116.684,116.684,116.635,116.675,3446600011.0
2006-07-24 17:00:00,116.683,116.722,116.669,116.684,3545200011.0
2006-07-24 17:15:00,116.676,116.692,116.632,116.642,3208799988.0
2006-07-24 17:30:00,116.649,116.708,116.638,116.653,3312400012.0
2006-07-24 17:45:00,116.65,116.668,116.624,116.637,2911199985.0
2006-07-24 18:00:00,116.633,116.68,116.633,116.68,20142200095.0
2006-07-24 18:15:00,116.67,116.71,116.654,116.69,23085200088.0
2006-07-24 18:30:00,116.685,116.71,116.665,116.668,22074599998.0
2006-07-24 18:45:00,116.669,116.73,116.665,116.701,18026900003.0
2006-07-24 19:00:00,116.703,116.767,116.687,116.747,15577400058.0
2006-07-24 19:15:00,116.754,116.775,116.736,116.775,17488500029.0
2006-07-24 19:30:00,116.772,116.84,116.76,116.78,15523100010.0
2006-07-24 19:45:00,116.779,116.787,116.749,116.787,13597499981.0
2006-07-24 20:00:00,116.788,116.911,116.772,116.848,15552600020.0
2006-07-24 20:15:00,116.848,116.881,116.835,116.88,16808500035.0
2006-07-24 20:30:00,116.87,116.89,116.826,116.846,15457100011.0
2006-07-24 20:45:00,116.847,116.853,116.785,116.82,18600600019.0
2006-07-24 21:00:00,116.801,116.808,116.771,116.79,14114999962.0
2006-07-24 21:15:00,116.79,116.823,116.784,116.787,18165800012.0
2006-07-24 21:30:00,116.79,116.801,116.768,116.791,9925599997.0
2006-07-24 21:45:00,116.791,116.817,116.745,116.75,7613000008.0
2006-07-24 22:00:00,116.751,116.768,116.736,116.736,6908100006.0
2006-07-24 22:15:00,116.738,116.739,116.696,116.707,5386999992.0
2006-07-24 22:30:00,116.716,116.722,116.683,116.697,6059199995.0
2006-07-24 22:45:00,116.703,116.706,116.63,116.635,4527700000.0
2006-07-24 23:00:00,116.645,116.676,116.6,116.633,3749499983.0
2006-07-24 23:15:00,116.64,116.662,116.62,116.653,3280900017.0
2006-07-24 23:30:00,116.656,116.668,116.636,116.66,2931499977.0
2006-07-24 23:45:00,116.665,116.665,116.585,116.585,2854100004.0
2006-07-25 00:00:00,116.593,116.65,116.585,116.635,2845400025.0
2006-07-25 00:15:00,116.64,116.651,116.629,116.65,3590200014.0
2006-07-25 00:30:00,116.652,116.666,116.635,116.653,3210499972.0
2006-07-25 00:45:00,116.66,116.746,116.651,116.739,2887400004.0
2006-07-25 01:00:00,116.738,116.804,116.727,116.791,3189899996.0
2006-07-25 01:15:00,116.792,116.793,116.729,116.779,3253000009.0
2006-07-25 01:30:00,116.77,116.795,116.762,116.79,3045400008.0
2006-07-25 01:45:00,116.794,116.794,116.748,116.767,2835800012.0
2006-07-25 02:00:00,116.768,116.841,116.71,116.804,3742300005.0
2006-07-25 02:15:00,116.802,116.948,116.792,116.9,2872400002.0
2006-07-25 02:30:00,116.904,116.95,116.879,116.91,3278000005.0
2006-07-25 02:45:00,116.898,116.9,116.838,116.851,3508000002.0
2006-07-25 03:00:00,116.85,116.854,116.752,116.766,3282600008.0
2006-07-25 03:15:00,116.774,116.855,116.774,116.832,3617700015.0
2006-07-25 03:30:00,116.82,116.834,116.77,116.784,3588800031.0
2006-07-25 03:45:00,116.776,116.776,116.714,116.748,3189000011.0
2006-07-25 04:00:00,116.747,116.78,116.745,116.763,3069699996.0
2006-07-25 04:15:00,116.765,116.809,116.756,116.805,3248900000.0
2006-07-25 04:30:00,116.798,116.804,116.762,116.77,2911899997.0
2006-07-25 04:45:00,116.773,116.801,116.76,116.798,2577499998.0
2006-07-25 05:00:00,116.799,116.819,116.768,116.77,2939200001.0
2006-07-25 05:15:00,116.76,116.784,116.752,116.777,3187800026.0
2006-07-25 05:30:00,116.782,116.798,116.765,116.766,3193100016.0
2006-07-25 05:45:00,116.77,116.797,116.76,116.766,2854699987.0
2006-07-25 06:00:00,116.76,116.778,116.686,116.72,2759199993.0
2006-07-25 06:15:00,116.705,116.734,116.676,116.684,3472500004.0
2006-07-25 06:30:00,116.676,116.695,116.591,116.6,3559300006.0
2006-07-25 06:45:00,116.601,116.687,116.601,116.675,2972799985.0
2006-07-25 07:00:00,116.669,116.689,116.658,116.672,3430000019.0
2006-07-25 07:15:00,116.671,116.671,116.579,116.623,2989599996.0
2006-07-25 07:30:00,116.613,116.615,116.528,116.591,3229399992.0
2006-07-25 07:45:00,116.595,116.63,116.556,116.613,3147799998.0
2006-07-25 08:00:00,116.608,116.655,116.569,116.652,3484699988.0
2006-07-25 08:15:00,116.651,116.661,116.567,116.615,2957400002.0
2006-07-25 08:30:00,116.609,116.682,116.597,116.671,3791100012.0
2006-07-25 08:45:00,116.67,116.686,116.653,116.661,3548099995.0
2006-07-25 09:00:00,116.662,116.742,116.658,116.725,3085899988.0
2006-07-25 09:15:00,116.725,116.728,116.666,116.677,3343500015.0
2006-07-25 09:30:00,116.687,116.779,116.687,116.761,3760100020.0
2006-07-25 09:45:00,116.765,116.835,116.765,116.805,3253800000.0
2006-07-25 10:00:00,116.805,116.814,116.729,116.773,3935600011.0
2006-07-25 10:15:00,116.776,116.827,116.727,116.825,3854300024.0
2006-07-25 10:30:00,116.83,116.849,116.805,116.82,2515200006.0
2006-07-25 10:45:00,116.819,116.842,116.72,116.737,2840199971.0
2006-07-25 11:00:00,116.743,116.77,116.725,116.743,3343300009.0
2006-07-25 11:15:00,116.752,116.772,116.711,116.724,1987499996.0
2006-07-25 11:30:00,116.727,116.761,116.725,116.731,2948999991.0
2006-07-25 11:45:00,116.74,116.743,116.721,116.73,3476199989.0
2006-07-25 12:00:00,116.73,116.735,116.642,116.662,3669799998.0
2006-07-25 12:15:00,116.669,116.686,116.654,116.67,3588799991.0
2006-07-25 12:30:00,116.669,116.682,116.656,116.656,3285400016.0
2006-07-25 12:45:00,116.671,116.672,116.623,116.669,3821199995.0
2006-07-25 13:00:00,116.667,116.667,116.625,116.645,2928700011.0
2006-07-25 13:15:00,116.645,116.673,116.598,116.651,3519599978.0
2006-07-25 13:30:00,116.649,116.683,116.623,116.667,3698400008.0
2006-07-25 13:45:00,116.665,116.737,116.661,116.699,3240699993.0
2006-07-25 14:00:00,116.702,116.753,116.684,116.721,3596600006.0
2006-07-25 14:15:00,116.726,116.754,116.661,116.664,3733599994.0
2006-07-25 14:30:00,116.656,116.684,116.638,116.656,2962899993.0
2006-07-25 14:45:00,116.652,116.654,116.615,116.623,3264799978.0
2006-07-25 15:00:00,116.622,116.652,116.612,116.639,2622899987.0
2006-07-25 15:15:00,116.637,116.669,116.624,116.66,3328999997.0
2006-07-25 15:30:00,116.663,116.687,116.639,116.647,4074000001.0
2006-07-25 15:45:00,116.65,116.671,116.587,116.587,3480999999.0
2006-07-25 16:00:00,116.555,116.835,116.522,116.835,3729299990.0
2006-07-25 16:15:00,116.857,116.916,116.775,116.81,3267400018.0
2006-07-25 16:30:00,116.808,116.915,116.79,116.852,3158999986.0
2006-07-25 16:45:00,116.86,116.916,116.844,116.858,3109799995.0
2006-07-25 17:00:00,116.853,117.066,116.839,117.064,3346500000.0
2006-07-25 17:15:00,117.061,117.202,117.025,117.183,3445999990.0
2006-07-25 17:30:00,117.175,117.247,117.17,117.235,3179099998.0
2006-07-25 17:45:00,117.231,117.29,117.162,117.29,3471000011.0
2006-07-25 18:00:00,117.283,117.39,117.283,117.345,24763099815.0
2006-07-25 18:15:00,117.36,117.39,117.32,117.32,29922499918.0
2006-07-25 18:30:00,117.317,117.323,117.287,117.288,22610899994.0
2006-07-25 18:45:00,117.287,117.311,117.238,117.255,20148600061.0
2006-07-25 19:00:00,117.253,117.294,117.21,117.282,14055000005.0
2006-07-25 19:15:00,117.285,117.3,117.238,117.245,18122800032.0
2006-07-25 19:30:00,117.243,117.278,117.243,117.278,14879000017.0
2006-07-25 19:45:00,117.282,117.343,117.274,117.274,14047199984.0
2006-07-25 20:00:00,117.268,117.29,117.234,117.275,14746400025.0
2006-07-25 20:15:00,117.275,117.282,117.23,117.25,14528500010.0
2006-07-25 20:30:00,117.24,117.25,117.179,117.22,12745300023.0
2006-07-25 20:45:00,117.217,117.222,117.13,117.14,19161999987.0
2006-07-25 21:00:00,117.14,117.196,117.14,117.158,12730299999.0
2006-07-25 21:15:00,117.158,117.181,117.144,117.157,18551100039.0
2006-07-25 21:30:00,117.16,117.205,117.157,117.186,9185300001.0
2006-07-25 21:45:00,117.183,117.209,117.168,117.2,6864400016.0
2006-07-25 22:00:00,117.198,117.205,117.174,117.185,6780100005.0
2006-07-25 22:15:00,117.19,117.203,117.179,117.191,5558699990.0
2006-07-25 22:30:00,117.199,117.211,117.188,117.207,5960100000.0
2006-07-25 22:45:00,117.218,117.252,117.196,117.199,4992700001.0
2006-07-25 23:00:00,117.211,117.23,117.132,117.152,3862300015.0
2006-07-25 23:15:00,117.143,117.205,117.116,117.15,3694799992.0
2006-07-25 23:30:00,117.156,117.175,117.146,117.165,3265899986.0
2006-07-25 23:45:00,117.167,117.173,117.125,117.125,3596100016.0
2006-07-26 00:00:00,117.134,117.163,117.132,117.147,3541200012.0
2006-07-26 00:15:00,117.151,117.153,117.095,117.115,2989899998.0
2006-07-26 00:30:00,117.115,117.116,117.097,117.108,2958000000.0
2006-07-26 00:45:00,117.117,117.152,117.108,117.145,2678500014.0
2006-07-26 01:00:00,117.138,117.17,117.133,117.145,3057499998.0
2006-07-26 01:15:00,117.148,117.156,117.129,117.145,2993099999.0
2006-07-26 01:30:00,117.135,117.153,117.1,117.121,3569700014.0
2006-07-26 01:45:00,117.129,117.141,117.088,117.091,3217700003.0
2006-07-26 02:00:00,117.096,117.103,117.043,117.085,3886800001.0
2006-07-26 02:15:00,117.089,117.108,117.039,117.057,2931899999.0
2006-07-26 02:30:00,117.063,117.063,117.003,117.028,3365700001.0
2006-07-26 02:45:00,117.022,117.082,116.991,117.071,3504799987.0
2006-07-26 03:00:00,117.077,117.085,117.046,117.08,3542100002.0
2006-07-26 03:15:00,117.097,117.167,117.087,117.142,3291299999.0
2006-07-26 03:30:00,117.132,117.137,117.039,117.053,3274299997.0
2006-07-26 03:45:00,117.058,117.069,116.996,117.052,3227999993.0
2006-07-26 04:00:00,117.058,117.081,117.031,117.037,3221099996.0
2006-07-26 04:15:00,117.038,117.053,117.016,117.044,3204600016.0
2006-07-26 04:30:00,117.04,117.055,117.022,117.031,2869399982.0
2006-07-26 04:45:00,117.033,117.058,117.001,117.031,2835800002.0
2006-07-26 05:00:00,117.033,117.084,117.026,117.084,3447399988.0
2006-07-26 05:15:00,117.08,117.103,117.054,117.084,3373400015.0
2006-07-26 05:30:00,117.085,117.085,117.036,117.05,3991800006.0
2006-07-26 05:45:00,117.055,117.055,117.024,117.045,3349699983.0
2006-07-26 06:00:00,117.04,117.07,117.037,117.065,3463200014.0
2006-07-26 06:15:00,117.067,117.073,117.039,117.042,3329200010.0
2006-07-26 06:30:00,117.043,117.051,116.95,117.02,2843399999.0
2006-07-26 06:45:00,117.015,117.064,117.015,117.064,2663699989.0
2006-07-26 07:00:00,117.054,117.06,116.968,117.002,3403699991.0
2006-07-26 07:15:00,117.006,117.022,116.999,117.014,2854399998.0
2006-07-26 07:30:00,117.009,117.05,116.999,117.023,2936199988.0
2006-07-26 07:45:00,117.02,117.076,117.018,117.071,3146399998.0
2006-07-26 08:00:00,117.081,117.125,117.025,117.077,2701500002.0
2006-07-26 08:15:00,117.078,117.091,117.023,117.05,3220200010.0
2006-07-26 08:30:00,117.047,117.053,116.912,116.945,3272500002.0
2006-07-26 08:45:00,116.935,116.941,116.883,116.932,3719700015.0
2006-07-26 09:00:00,116.933,116.953,116.833,116.878,3425799993.0
2006-07-26 09:15:00,116.88,116.917,116.842,116.861,2894399989.0
2006-07-26 09:30:00,116.852,116.929,116.836,116.902,3165600000.0
2006-07-26 09:45:00,116.903,116.903,116.86,116.86,3058500014.0
2006-07-26 10:00:00,116.854,116.854,116.713,116.729,3655200006.0
2006-07-26 10:15:00,116.717,116.74,116.657,116.717,4111500015.0
2006-07-26 10:30:00,116.727,116.772,116.723,116.725,3024300021.0
2006-07-26 10:45:00,116.732,116.839,116.732,116.813,3239200005.0
2006-07-26 11:00:00,116.811,116.821,116.79,116.803,3854100016.0
2006-07-26 11:15:00,116.79,116.814,116.741,116.794,3448199998.0
2006-07-26 11:30:00,116.795,116.822,116.779,116.804,2849399998.0
2006-07-26 11:45:00,116.817,116.883,116.814,116.829,4012999991.0
2006-07-26 12:00:00,116.825,116.868,116.776,116.776,3288599993.0
2006-07-26 12:15:00,116.77,116.864,116.733,116.841,3682100004.0
2006-07-26 12:30:00,116.833,116.833,116.783,116.792,2703299986.0
2006-07-26 12:45:00,116.807,116.821,116.777,116.801,3313500015.0
2006-07-26 13:00:00,116.807,116.862,116.802,116.844,2976400013.0
2006-07-26 13:15:00,116.846,116.877,116.836,116.847,3206899984.0
2006-07-26 13:30:00,116.847,116.871,116.838,116.86,3362200006.0
2006-07-26 13:45:00,116.857,116.857,116.814,116.818,3758400004.0
2006-07-26 14:00:00,116.82,116.863,116.802,116.838,2648200002.0
2006-07-26 14:15:00,116.85,116.865,116.823,116.827,4113199999.0
2006-07-26 14:30:00,116.82,116.836,116.779,116.799,3501700000.0
2006-07-26 14:45:00,116.8,116.823,116.759,116.789,2963200011.0
2006-07-26 15:00:00,116.794,116.838,116.785,116.808,3129699986.0
2006-07-26 15:15:00,116.803,116.843,116.76,116.828,3556500007.0
2006-07-26 15:30:00,116.83,116.832,116.761,116.775,3304200003.0
2006-07-26 15:45:00,116.779,116.808,116.737,116.737,3124199996.0
2006-07-26 16:00:00,116.745,116.776,116.656,116.713,3660299995.0
2006-07-26 16:15:00,116.717,116.803,116.669,116.765,3383500005.0
2006-07-26 16:30:00,116.758,116.856,116.751,116.853,3287100010.0
2006-07-26 16:45:00,116.862,116.862,116.812,116.829,3636099998.0
2006-07-26 17:00:00,116.833,116.865,116.814,116.86,3006700003.0
2006-07-26 17:15:00,116.86,117.097,116.856,117.08,3622300009.0
2006-07-26 17:30:00,117.069,117.077,116.994,117.012,3499299990.0
2006-07-26 17:45:00,117.007,117.031,116.846,116.846,3816800014.0
2006-07-26 18:00:00,116.827,116.91,116.78,116.91,24277600075.0
2006-07-26 18:15:00,116.9,116.91,116.78,116.78,24330699989.0
2006-07-26 18:30:00,116.77,116.83,116.747,116.804,20206800101.0
2006-07-26 18:45:00,116.801,116.808,116.671,116.706,21387400019.0
2006-07-26 19:00:00,116.705,116.732,116.682,116.684,13716299985.0
2006-07-26 19:15:00,116.688,116.72,116.688,116.69,20143499970.0
2006-07-26 19:30:00,116.689,116.7,116.586,116.671,14932399933.0
2006-07-26 19:45:00,116.678,116.7,116.63,116.643,14442900032.0
2006-07-26 20:00:00,116.643,116.645,116.484,116.517,15121799983.0
2006-07-26 20:15:00,116.525,116.543,116.203,116.3,15311700056.0
2006-07-26 20:30:00,116.29,116.31,116.175,116.25,14104800034.0
2006-07-26 20:45:00,116.25,116.29,116.222,116.29,19755900025.0
2006-07-26 21:00:00,116.262,116.351,116.25,116.317,12906000051.0
2006-07-26 21:15:00,116.318,116.327,116.257,116.295,18220599975.0
2006-07-26 21:30:00,116.3,116.315,116.277,116.302,9081200005.0
2006-07-26 21:45:00,116.301,116.329,116.254,116.32,7709000010.0
2006-07-26 22:00:00,116.313,116.313,116.168,116.218,6896600028.0
2006-07-26 22:15:00,116.23,116.266,116.193,116.217,5365900014.0
2006-07-26 22:30:00,116.225,116.276,116.222,116.233,5657800001.0
2006-07-26 22:45:00,116.238,116.268,116.221,116.225,4793099990.0
2006-07-26 23:00:00,116.23,116.276,116.173,116.272,4615200005.0
2006-07-26 23:15:00,116.285,116.314,116.23,116.257,3319099988.0
2006-07-26 23:30:00,116.25,116.279,116.219,116.245,2858200018.0
2006-07-26 23:45:00,116.254,116.383,116.253,116.34,2778700004.0
2006-07-27 00:00:00,116.346,116.362,116.235,116.259,3458800016.0
2006-07-27 00:15:00,116.26,116.275,116.239,116.27,3653200001.0
2006-07-27 00:30:00,116.27,116.319,116.257,116.308,3442700013.0
2006-07-27 00:45:00,116.317,116.372,116.304,116.348,2996499998.0
2006-07-27 01:00:00,116.348,116.354,116.301,116.345,3030399986.0
2006-07-27 01:15:00,116.349,116.353,116.288,116.302,3507600010.0
2006-07-27 01:30:00,116.293,116.304,116.255,116.27,3062100007.0
2006-07-27 01:45:00,116.271,116.329,116.269,116.316,3105400000.0
2006-07-27 02:00:00,116.331,116.398,116.31,116.347,3601499994.0
2006-07-27 02:15:00,116.348,116.348,116.237,116.261,3300200002.0
2006-07-27 02:30:00,116.262,116.275,116.187,116.193,3303900000.0
2006-07-27 02:45:00,116.192,116.288,116.192,116.288,3199500005.0
2006-07-27 03:00:00,116.284,116.31,116.254,116.302,4003299993.0
2006-07-27 03:15:00,116.311,116.353,116.295,116.328,3343900004.0
2006-07-27 03:30:00,116.31,116.319,116.277,116.287,3512199977.0
2006-07-27 03:45:00,116.28,116.283,116.241,116.256,3350300011.0
2006-07-27 04:00:00,116.263,116.263,116.225,116.257,2829099999.0
2006-07-27 04:15:00,116.258,116.268,116.235,116.255,3407900007.0
2006-07-27 04:30:00,116.249,116.265,116.23,116.241,2537699990.0
2006-07-27 04:45:00,116.246,116.34,116.237,116.34,3292200002.0
2006-07-27 05:00:00,116.342,116.342,116.259,116.266,2640700008.0
2006-07-27 05:15:00,116.258,116.278,116.234,116.248,3670299995.0
2006-07-27 05:30:00,116.244,116.259,116.22,116.255,3299999995.0
2006-07-27 05:45:00,116.255,116.258,116.231,116.249,3657600010.0
2006-07-27 06:00:00,116.245,116.253,116.211,116.239,3319200008.0
2006-07-27 06:15:00,116.24,116.25,116.187,116.205,2976200009.0
2006-07-27 06:30:00,116.212,116.229,116.198,116.206,3248800005.0
2006-07-27 06:45:00,116.208,116.252,116.203,116.252,3213500023.0
2006-07-27 07:00:00,116.255,116.265,116.234,116.234,3688000015.0
2006-07-27 07:15:00,116.237,116.245,116.208,116.234,3304199996.0
2006-07-27 07:30:00,116.228,116.232,116.086,116.092,3273300003.0
2006-07-27 07:45:00,116.098,116.127,116.062,116.065,3515599983.0
2006-07-27 08:00:00,116.061,116.07,116.022,116.059,3109500013.0
2006-07-27 08:15:00,116.065,116.11,116.06,116.108,3142999993.0
2006-07-27 08:30:00,116.102,116.145,116.043,116.043,3088399996.0
2006-07-27 08:45:00,116.037,116.119,116.028,116.058,3814600004.0
2006-07-27 09:00:00,116.051,116.051,115.95,116.022,3367100015.0
2006-07-27 09:15:00,116.029,116.036,115.99,116.021,3465499999.0
2006-07-27 09:30:00,116.022,116.036,115.905,115.961,3196799996.0
2006-07-27 09:45:00,115.956,115.994,115.944,115.958,2812499985.0
2006-07-27 10:00:00,115.958,115.98,115.902,115.971,3836699993.0
2006-07-27 10:15:00,115.973,115.987,115.876,115.884,3162899989.0
2006-07-27 10:30:00,115.89,115.915,115.84,115.847,2933000013.0
2006-07-27 10:45:00,115.85,115.86,115.685,115.727,3389500000.0
2006-07-27 11:00:00,115.736,115.736,115.608,115.662,3811400021.0
2006-07-27 11:15:00,115.66,115.69,115.628,115.682,3561200019.0
2006-07-27 11:30:00,115.688,115.782,115.68,115.686,3148500008.0
2006-07-27 11:45:00,115.693,115.697,115.661,115.675,3820900013.0
2006-07-27 12:00:00,115.68,115.701,115.64,115.643,3815400015.0
2006-07-27 12:15:00,115.65,115.65,115.497,115.497,3421000005.0
2006-07-27 12:30:00,115.5,115.598,115.476,115.546,3376000003.0
2006-07-27 12:45:00,115.557,115.557,115.477,115.522,3725499970.0
2006-07-27 13:00:00,115.524,115.58,115.509,115.541,2916999997.0
2006-07-27 13:15:00,115.543,115.608,115.523,115.608,2791399992.0
2006-07-27 13:30:00,115.617,115.653,115.583,115.625,3845899981.0
2006-07-27 13:45:00,115.623,115.644,115.583,115.583,3224399996.0
2006-07-27 14:00:00,115.589,115.639,115.574,115.584,3016999986.0
2006-07-27 14:15:00,115.593,115.635,115.524,115.524,3447500006.0
2006-07-27 14:30:00,115.519,115.866,115.519,115.75,3444900018.0
2006-07-27 14:45:00,115.752,115.769,115.585,115.622,3108100015.0
2006-07-27 15:00:00,115.622,115.624,115.368,115.4,3298299991.0
2006-07-27 15:15:00,115.403,115.446,115.315,115.331,3031099987.0
2006-07-27 15:30:00,115.342,115.393,115.286,115.391,3457200009.0
2006-07-27 15:45:00,115.402,115.527,115.341,115.527,3462899998.0
2006-07-27 16:00:00,115.556,115.575,115.377,115.554,3639200001.0
2006-07-27 16:15:00,115.557,115.686,115.486,115.501,3185399998.0
2006-07-27 16:30:00,115.493,115.504,115.417,115.46,3114300011.0
2006-07-27 16:45:00,115.457,115.535,115.446,115.495,3545600006.0
2006-07-27 17:00:00,115.49,115.566,115.415,115.415,3964599973.0
2006-07-27 17:15:00,115.413,115.53,115.397,115.501,3381699997.0
2006-07-27 17:30:00,115.511,115.526,115.443,115.505,3549200022.0
2006-07-27 17:45:00,115.515,115.552,115.466,115.544,4013700017.0
2006-07-27 18:00:00,115.527,115.546,115.48,115.5,24890300118.0
2006-07-27 18:15:00,115.51,115.52,115.44,115.46,23716599842.0
2006-07-27 18:30:00,115.453,115.579,115.45,115.538,21993400049.0
2006-07-27 18:45:00,115.533,115.622,115.53,115.613,19732300046.0
2006-07-27 19:00:00,115.617,115.685,115.615,115.665,12875800008.0
2006-07-27 19:15:00,115.668,115.677,115.618,115.64,19564000015.0
2006-07-27 19:30:00,115.637,115.644,115.544,115.591,14804699970.0
2006-07-27 19:45:00,115.593,115.71,115.578,115.708,14314299976.0
2006-07-27 20:00:00,115.706,115.78,115.653,115.774,14072299992.0
2006-07-27 20:15:00,115.779,115.97,115.773,115.96,16529000025.0
2006-07-27 20:30:00,115.97,115.97,115.775,115.792,16924000057.0
2006-07-27 20:45:00,115.79,115.857,115.782,115.82,19762499979.0
2006-07-27 21:00:00,115.807,115.837,115.795,115.807,14019999979.0
2006-07-27 21:15:00,115.801,115.833,115.763,115.77,17125299969.0
2006-07-27 21:30:00,115.77,115.785,115.71,115.755,9134699988.0
2006-07-27 21:45:00,115.756,115.765,115.735,115.745,7113199998.0
2006-07-27 22:00:00,115.745,115.822,115.742,115.777,7356800020.0
2006-07-27 22:15:00,115.781,115.809,115.773,115.797,5108499995.0
2006-07-27 22:30:00,115.81,115.863,115.734,115.753,5782600009.0
2006-07-27 22:45:00,115.758,115.777,115.73,115.755,4889799985.0
2006-07-27 23:00:00,115.743,115.77,115.713,115.721,4030400006.0
2006-07-27 23:15:00,115.716,115.752,115.71,115.741,3705399987.0
2006-07-27 23:30:00,115.744,115.758,115.71,115.718,2774900016.0
2006-07-27 23:45:00,115.725,115.768,115.715,115.756,3542699997.0
2006-07-28 00:00:00,115.761,115.789,115.722,115.744,3102900003.0
2006-07-28 00:15:00,115.745,115.773,115.727,115.747,3258200004.0
2006-07-28 00:30:00,115.74,115.776,115.728,115.769,3355399993.0
2006-07-28 00:45:00,115.773,115.784,115.735,115.747,2955399991.0
2006-07-28 01:00:00,115.744,115.773,115.691,115.738,2700999999.0
2006-07-28 01:15:00,115.74,115.75,115.73,115.74,2969700004.0
2006-07-28 01:30:00,115.741,115.985,115.741,115.893,3717900000.0
2006-07-28 01:45:00,115.898,115.907,115.82,115.837,3489200005.0
2006-07-28 02:00:00,115.843,115.856,115.789,115.829,3228499961.0
2006-07-28 02:15:00,115.827,115.856,115.816,115.85,2781699987.0
2006-07-28 02:30:00,115.857,115.871,115.812,115.83,3275000002.0
2006-07-28 02:45:00,115.83,115.94,115.822,115.928,3129900007.0
2006-07-28 03:00:00,115.918,115.931,115.86,115.903,2855099988.0
2006-07-28 03:15:00,115.907,115.97,115.839,115.847,3240899999.0
2006-07-28 03:30:00,115.833,115.871,115.819,115.843,3331600014.0
2006-07-28 03:45:00,115.842,115.944,115.829,115.939,3148499994.0
2006-07-28 04:00:00,115.931,115.931,115.84,115.865,3220299999.0
2006-07-28 04:15:00,115.868,115.868,115.829,115.833,3140900025.0
2006-07-28 04:30:00,115.838,115.85,115.819,115.824,3559700023.0
2006-07-28 04:45:00,115.829,115.833,115.782,115.782,3162300017.0
2006-07-28 05:00:00,115.784,115.785,115.688,115.69,2584299994.0
2006-07-28 05:15:00,115.688,115.706,115.655,115.665,3299100011.0
2006-07-28 05:30:00,115.666,115.666,115.559,115.57,3455900017.0
2006-07-28 05:45:00,115.584,115.602,115.521,115.574,3443300000.0
2006-07-28 06:00:00,115.57,115.63,115.57,115.625,3469400006.0
2006-07-28 06:15:00,115.625,115.63,115.529,115.55,3463300008.0
2006-07-28 06:30:00,115.551,115.559,115.518,115.524,3475300015.0
2006-07-28 06:45:00,115.521,115.538,115.503,115.537,3189599978.0
2006-07-28 07:00:00,115.538,115.538,115.459,115.51,3066700001.0
2006-07-28 07:15:00,115.514,115.54,115.491,115.531,2928400001.0
2006-07-28 07:30:00,115.53,115.542,115.458,115.47,3341900002.0
2006-07-28 07:45:00,115.469,115.47,115.42,115.435,4015200020.0
2006-07-28 08:00:00,115.436,115.436,115.328,115.345,3190600001.0
2006-07-28 08:15:00,115.35,115.452,115.347,115.403,3126199983.0
2006-07-28 08:30:00,115.391,115.43,115.353,115.406,3560699983.0
2006-07-28 08:45:00,115.405,115.439,115.371,115.41,3219400006.0
2006-07-28 09:00:00,115.414,115.468,115.396,115.454,3431600007.0
2006-07-28 09:15:00,115.458,115.568,115.447,115.555,3211500003.0
2006-07-28 09:30:00,115.559,115.621,115.553,115.567,3475700006.0
2006-07-28 09:45:00,115.567,115.585,115.508,115.534,2491000000.0
2006-07-28 10:00:00,115.542,115.568,115.529,115.548,3153499995.0
2006-07-28 10:15:00,115.553,115.672,115.47,115.492,3838500000.0
2006-07-28 10:30:00,115.502,115.511,115.409,115.413,3049600002.0
2006-07-28 10:45:00,115.42,115.474,115.415,115.452,4076000002.0
2006-07-28 11:00:00,115.459,115.466,115.429,115.458,3623999987.0
2006-07-28 11:15:00,115.452,115.456,115.324,115.324,3368300025.0
2006-07-28 11:30:00,115.328,115.362,115.296,115.308,3232999996.0
2006-07-28 11:45:00,115.306,115.466,115.251,115.428,3571600003.0
2006-07-28 12:00:00,115.425,115.538,115.423,115.495,3689199983.0
2006-07-28 12:15:00,115.502,115.514,115.46,115.48,3069100006.0
2006-07-28 12:30:00,115.477,115.551,115.455,115.537,3369500006.0
2006-07-28 12:45:00,115.552,115.681,115.508,115.659,3687300009.0
2006-07-28 13:00:00,115.653,115.667,115.602,115.61,3212300000.0
2006-07-28 13:15:00,115.61,115.638,115.607,115.628,2632100017.0
2006-07-28 13:30:00,115.628,115.725,115.619,115.693,3969900011.0
2006-07-28 13:45:00,115.693,115.778,115.674,115.743,3612300019.0
2006-07-28 14:00:00,115.74,115.803,115.695,115.712,2453700002.0
2006-07-28 14:15:00,115.718,115.72,115.527,115.535,3364500008.0
2006-07-28 14:30:00,115.469,115.469,114.96,114.978,3547400011.0
2006-07-28 14:45:00,114.984,115.053,114.841,114.996,3298100019.0
2006-07-28 15:00:00,114.998,115.037,114.809,114.876,3317300006.0
2006-07-28 15:15:00,114.873,114.947,114.754,114.783,3490500008.0
2006-07-28 15:30:00,114.799,114.842,114.767,114.835,3336099983.0
2006-07-28 15:45:00,114.829,114.891,114.739,114.864,3498099990.0
2006-07-28 16:00:00,114.867,114.889,114.715,114.745,3048899996.0
2006-07-28 16:15:00,114.764,114.835,114.758,114.798,3523799987.0
2006-07-28 16:30:00,114.792,114.815,114.719,114.735,3611200008.0
2006-07-28 16:45:00,114.737,114.737,114.618,114.688,3250999992.0
2006-07-28 17:00:00,114.695,114.73,114.612,114.612,3567099985.0
2006-07-28 17:15:00,114.61,114.677,114.597,114.646,3691999990.0
2006-07-28 17:30:00,114.647,114.687,114.601,114.687,3038000012.0
2006-07-28 17:45:00,114.68,114.761,114.663,114.727,3336899995.0
2006-07-28 18:00:00,114.72,114.732,114.6,114.67,25398899964.0
2006-07-28 18:15:00,114.66,114.69,114.624,114.65,25860300073.0
2006-07-28 18:30:00,114.673,114.76,114.66,114.688,23543199930.0
2006-07-28 18:45:00,114.686,114.752,114.657,114.752,20616799942.0
2006-07-28 19:00:00,114.757,114.82,114.728,114.758,15233100022.0
2006-07-28 19:15:00,114.757,114.807,114.75,114.775,16590400035.0
2006-07-28 19:30:00,114.772,114.815,114.753,114.789,15322999968.0
2006-07-28 19:45:00,114.792,114.85,114.743,114.743,14514299996.0
2006-07-28 20:00:00,114.738,114.757,114.695,114.708,14606900037.0
2006-07-28 20:15:00,114.707,114.819,114.69,114.77,17226499997.0
2006-07-28 20:30:00,114.78,114.818,114.739,114.763,18045899945.0
2006-07-28 20:45:00,114.762,114.803,114.71,114.71,19939800006.0
2006-07-28 21:00:00,114.702,114.716,114.665,114.69,14681300001.0
2006-07-28 21:15:00,114.69,114.73,114.685,114.705,18819200002.0
2006-07-28 21:30:00,114.703,114.743,114.697,114.733,8944800007.0
2006-07-28 21:45:00,114.733,114.773,114.714,114.765,7198299961.0
2006-07-28 22:00:00,114.762,114.783,114.735,114.735,7048299997.0
2006-07-28 22:15:00,114.74,114.759,114.649,114.649,5371699993.0
2006-07-28 22:30:00,114.646,114.646,114.605,114.62,5317400014.0
2006-07-28 22:45:00,114.628,114.638,114.595,114.605,5135899987.0
2006-07-30 23:00:00,114.653,114.659,114.583,114.607,3396099999.0
2006-07-30 23:15:00,114.605,114.657,114.594,114.632,3853999999.0
2006-07-30 23:30:00,114.632,114.65,114.578,114.62,3370199992.0
2006-07-30 23:45:00,114.625,114.645,114.614,114.633,3089600002.0
2006-07-31 00:00:00,114.643,114.732,114.635,114.722,3078900002.0
2006-07-31 00:15:00,114.721,114.753,114.711,114.727,3518000003.0
2006-07-31 00:30:00,114.725,114.764,114.715,114.748,3534800007.0
2006-07-31 00:45:00,114.757,114.803,114.751,114.785,2799699984.0
2006-07-31 01:00:00,114.779,114.795,114.742,114.763,2744799992.0
2006-07-31 01:15:00,114.771,114.799,114.766,114.79,3068600005.0
2006-07-31 01:30:00,114.78,114.794,114.719,114.725,3249600004.0
2006-07-31 01:45:00,114.725,114.748,114.648,114.649,3339900020.0
2006-07-31 02:00:00,114.648,114.746,114.643,114.74,3330100018.0
2006-07-31 02:15:00,114.743,114.776,114.743,114.745,3071600011.0
2006-07-31 02:30:00,114.752,114.829,114.736,114.803,3701400008.0
2006-07-31 02:45:00,114.795,114.82,114.718,114.734,3499600024.0
2006-07-31 03:00:00,114.733,114.746,114.616,114.616,3725099998.0
2006-07-31 03:15:00,114.629,114.71,114.629,114.677,2963200020.0
2006-07-31 03:30:00,114.669,114.705,114.667,114.703,3381600014.0
2006-07-31 03:45:00,114.705,114.74,114.689,114.695,3207100014.0
2006-07-31 04:00:00,114.696,114.708,114.664,114.68,3679800009.0
2006-07-31 04:15:00,114.677,114.677,114.606,114.609,3395600007.0
2006-07-31 04:30:00,114.602,114.615,114.552,114.568,2339799986.0
2006-07-31 04:45:00,114.574,114.581,114.528,114.532,3097699990.0
2006-07-31 05:00:00,114.535,114.539,114.474,114.51,3290900014.0
2006-07-31 05:15:00,114.502,114.538,114.457,114.457,3143200007.0
2006-07-31 05:30:00,114.443,114.451,114.362,114.41,3122800016.0
2006-07-31 05:45:00,114.414,114.414,114.341,114.347,3598699993.0
2006-07-31 06:00:00,114.343,114.406,114.343,114.351,3120000007.0
2006-07-31 06:15:00,114.352,114.373,114.327,114.365,3620600007.0
2006-07-31 06:30:00,114.372,114.396,114.345,114.362,3117799981.0
2006-07-31 06:45:00,114.355,114.386,114.342,114.347,3353800010.0
2006-07-31 07:00:00,114.338,114.347,114.267,114.286,3434700006.0
2006-07-31 07:15:00,114.289,114.328,114.256,114.328,3381199991.0
2006-07-31 07:30:00,114.325,114.345,114.292,114.303,3142700025.0
2006-07-31 07:45:00,114.298,114.341,114.281,114.305,3080899985.0
2006-07-31 08:00:00,114.289,114.294,114.247,114.264,2967399985.0
2006-07-31 08:15:00,114.26,114.355,114.254,114.355,3111900008.0
2006-07-31 08:30:00,114.346,114.353,114.314,114.328,3069700005.0
2006-07-31 08:45:00,114.323,114.338,114.301,114.32,3030100001.0
2006-07-31 09:00:00,114.327,114.389,114.308,114.383,3985899997.0
2006-07-31 09:15:00,114.378,114.384,114.342,114.36,3481500000.0
2006-07-31 09:30:00,114.362,114.522,114.355,114.484,3703899999.0
2006-07-31 09:45:00,114.482,114.526,114.42,114.451,3292199995.0
2006-07-31 10:00:00,114.452,114.474,114.417,114.438,3655799989.0
2006-07-31 10:15:00,114.44,114.452,114.34,114.345,3758600010.0
2006-07-31 10:30:00,114.342,114.38,114.305,114.312,3001899977.0
2006-07-31 10:45:00,114.31,114.332,114.249,114.271,3153899991.0
2006-07-31 11:00:00,114.283,114.449,114.283,114.446,3629600008.0
2006-07-31 11:15:00,114.439,114.48,114.415,114.431,3207700006.0
2006-07-31 11:30:00,114.435,114.454,114.357,114.382,2538499995.0
2006-07-31 11:45:00,114.386,114.393,114.369,114.383,4056599989.0
2006-07-31 12:00:00,114.387,114.398,114.32,114.333,3920300004.0
2006-07-31 12:15:00,114.343,114.407,114.327,114.395,3517599987.0
2006-07-31 12:30:00,114.394,114.402,114.337,114.337,2935199995.0
2006-07-31 12:45:00,114.353,114.426,114.347,114.426,3728399979.0
2006-07-31 13:00:00,114.428,114.432,114.31,114.337,3548999964.0
2006-07-31 13:15:00,114.336,114.378,114.334,114.363,3461600009.0
2006-07-31 13:30:00,114.365,114.369,114.238,114.242,3793699996.0
2006-07-31 13:45:00,114.242,114.266,114.208,114.219,3186800009.0
2006-07-31 14:00:00,114.229,114.296,114.175,114.19,3375399997.0
2006-07-31 14:15:00,114.196,114.225,114.181,114.197,3701100000.0
2006-07-31 14:30:00,114.191,114.205,114.175,114.199,3750100006.0
2006-07-31 14:45:00,114.206,114.371,114.206,114.224,3481899999.0
2006-07-31 15:00:00,114.212,114.271,114.196,114.259,3749999987.0
2006-07-31 15:15:00,114.243,114.31,114.192,114.3,3721400004.0
2006-07-31 15:30:00,114.309,114.322,114.262,114.287,3963899982.0
2006-07-31 15:45:00,114.291,114.319,114.259,114.31,3570399996.0
2006-07-31 16:00:00,114.305,114.361,114.261,114.289,2498700011.0
2006-07-31 16:15:00,114.283,114.423,114.283,114.41,3156899996.0
2006-07-31 16:30:00,114.412,114.435,114.33,114.336,3404500013.0
2006-07-31 16:45:00,114.343,114.429,114.326,114.429,3292499971.0
2006-07-31 17:00:00,114.425,114.526,114.378,114.424,3824600001.0
2006-07-31 17:15:00,114.415,114.431,114.368,114.384,2818800014.0
2006-07-31 17:30:00,114.38,114.408,114.364,114.385,3332799997.0
2006-07-31 17:45:00,114.382,114.468,114.382,114.43,3176900000.0
2006-07-31 18:00:00,114.425,114.51,114.411,114.51,25651499904.0
2006-07-31 18:15:00,114.5,114.53,114.455,114.47,28724999951.0
2006-07-31 18:30:00,114.462,114.526,114.447,114.51,24047300014.0
2006-07-31 18:45:00,114.508,114.655,114.503,114.6,21403000024.0
2006-07-31 19:00:00,114.604,114.704,114.601,114.674,14873600019.0
2006-07-31 19:15:00,114.68,114.723,114.62,114.702,17721800036.0
2006-07-31 19:30:00,114.693,114.714,114.668,114.695,15263500015.0
2006-07-31 19:45:00,114.693,114.693,114.655,114.665,14080799988.0
2006-07-31 20:00:00,114.665,114.722,114.66,114.715,14447800029.0
2006-07-31 20:15:00,114.72,114.73,114.695,114.702,15447700055.0
2006-07-31 20:30:00,114.72,114.72,114.669,114.695,12637200011.0
2006-07-31 20:45:00,114.693,114.698,114.598,114.62,19331000048.0
2006-07-31 21:00:00,114.61,114.619,114.55,114.565,12873900028.0
2006-07-31 21:15:00,114.563,114.616,114.551,114.589,18023500056.0
2006-07-31 21:30:00,114.593,114.624,114.589,114.617,9182200029.0
2006-07-31 21:45:00,114.617,114.643,114.612,114.625,7488500002.0
2006-07-31 22:00:00,114.625,114.643,114.58,114.61,7077500000.0
2006-07-31 22:15:00,114.615,114.63,114.6,114.608,5304099982.0
2006-07-31 22:30:00,114.615,114.671,114.608,114.664,6180899979.0
2006-07-31 22:45:00,114.67,114.67,114.63,114.635,4801300003.0
2006-07-31 23:00:00,114.639,114.678,114.629,114.635,3693499993.0
2006-07-31 23:15:00,114.648,114.676,114.621,114.639,3305999998.0
2006-07-31 23:30:00,114.641,114.651,114.622,114.622,2681699985.0
2006-07-31 23:45:00,114.622,114.63,114.59,114.59,3233999993.0
2006-08-01 00:00:00,114.608,114.646,114.603,114.64,3285499994.0
2006-08-01 00:15:00,114.645,114.66,114.632,114.66,3217499988.0
2006-08-01 00:30:00,114.657,114.658,114.577,114.598,3545500009.0
2006-08-01 00:45:00,114.598,114.598,114.512,114.517,3077199994.0
2006-08-01 01:00:00,114.51,114.521,114.479,114.505,3332700006.0
2006-08-01 01:15:00,114.509,114.573,114.509,114.525,3849499991.0
2006-08-01 01:30:00,114.509,114.56,114.472,114.56,2901799997.0
2006-08-01 01:45:00,114.559,114.588,114.548,114.569,2677100019.0
2006-08-01 02:00:00,114.57,114.582,114.488,114.498,3318499998.0
2006-08-01 02:15:00,114.507,114.563,114.484,114.548,3469799991.0
2006-08-01 02:30:00,114.557,114.606,114.542,114.606,3189200008.0
2006-08-01 02:45:00,114.602,114.645,114.595,114.598,3005799981.0
2006-08-01 03:00:00,114.594,114.601,114.523,114.542,3281999997.0
2006-08-01 03:15:00,114.552,114.567,114.533,114.556,3305899990.0
2006-08-01 03:30:00,114.545,114.63,114.529,114.63,3126800012.0
2006-08-01 03:45:00,114.637,114.65,114.605,114.628,3416499989.0
2006-08-01 04:00:00,114.625,114.653,114.58,114.647,2968500008.0
2006-08-01 04:15:00,114.647,114.67,114.636,114.639,2837399982.0
2006-08-01 04:30:00,114.633,114.673,114.631,114.669,2769100007.0
2006-08-01 04:45:00,114.675,114.716,114.662,114.69,3570600006.0
2006-08-01 05:00:00,114.691,114.717,114.689,114.71,3100800003.0
2006-08-01 05:15:00,114.705,114.777,114.703,114.751,2996500011.0
2006-08-01 05:30:00,114.757,114.775,114.715,114.72,3566499989.0
2006-08-01 05:45:00,114.728,114.732,114.696,114.714,3658699982.0
2006-08-01 06:00:00,114.703,114.705,114.63,114.646,3229400004.0
2006-08-01 06:15:00,114.64,114.655,114.624,114.635,3218599998.0
2006-08-01 06:30:00,114.633,114.661,114.622,114.641,3208900012.0
2006-08-01 06:45:00,114.635,114.695,114.635,114.683,3535399996.0
2006-08-01 07:00:00,114.677,114.756,114.672,114.713,3334400001.0
2006-08-01 07:15:00,114.716,114.716,114.552,114.624,3601000019.0
2006-08-01 07:30:00,114.624,114.672,114.622,114.662,2989900003.0
2006-08-01 07:45:00,114.656,114.669,114.598,114.609,3575500001.0
2006-08-01 08:00:00,114.607,114.653,114.587,114.633,3426100005.0
2006-08-01 08:15:00,114.635,114.66,114.587,114.617,3517700014.0
2006-08-01 08:30:00,114.614,114.816,114.614,114.8,3663800005.0
2006-08-01 08:45:00,114.805,114.828,114.75,114.759,3575900009.0
2006-08-01 09:00:00,114.761,114.762,114.683,114.688,3876399993.0
2006-08-01 09:15:00,114.688,114.718,114.675,114.698,3299200013.0
2006-08-01 09:30:00,114.695,114.695,114.635,114.661,3150999987.0
2006-08-01 09:45:00,114.665,114.739,114.659,114.729,3051600020.0
2006-08-01 10:00:00,114.736,114.775,114.715,114.76,3585599997.0
2006-08-01 10:15:00,114.76,114.768,114.696,114.7,3903599997.0
2006-08-01 10:30:00,114.704,114.737,114.638,114.696,3289000006.0
2006-08-01 10:45:00,114.703,114.736,114.658,114.722,3923999999.0
2006-08-01 11:00:00,114.727,114.733,114.672,114.687,3486799989.0
2006-08-01 11:15:00,114.68,114.71,114.675,114.702,3037600006.0
2006-08-01 11:30:00,114.702,114.775,114.696,114.739,2971900007.0
2006-08-01 11:45:00,114.743,114.778,114.713,114.713,3733100021.0
2006-08-01 12:00:00,114.705,114.705,114.619,114.631,3156499996.0
2006-08-01 12:15:00,114.638,114.67,114.63,114.669,3424099982.0
2006-08-01 12:30:00,114.666,114.666,114.597,114.597,2896999990.0
2006-08-01 12:45:00,114.607,114.675,114.606,114.658,4102800012.0
2006-08-01 13:00:00,114.659,114.737,114.652,114.702,2771300003.0
2006-08-01 13:15:00,114.709,114.746,114.687,114.714,3423099983.0
2006-08-01 13:30:00,114.713,114.713,114.669,114.693,3175100015.0
2006-08-01 13:45:00,114.693,114.697,114.635,114.682,3849300014.0
2006-08-01 14:00:00,114.686,114.722,114.636,114.717,3383700008.0
2006-08-01 14:15:00,114.728,114.751,114.638,114.638,3751700015.0
2006-08-01 14:30:00,114.653,115.061,114.563,115.031,3031899996.0
2006-08-01 14:45:00,115.031,115.072,114.926,115.04,2765900006.0
2006-08-01 15:00:00,115.052,115.161,115.051,115.1,3446400016.0
2006-08-01 15:15:00,115.091,115.107,114.964,114.964,3616200007.0
2006-08-01 15:30:00,114.968,115.007,114.93,114.956,3668000002.0
2006-08-01 15:45:00,114.962,114.976,114.916,114.926,3491800003.0
2006-08-01 16:00:00,114.925,115.255,114.914,114.976,3657599997.0
2006-08-01 16:15:00,114.97,115.353,114.97,115.333,3679100036.0
2006-08-01 16:30:00,115.329,115.353,115.213,115.228,3814900026.0
2006-08-01 16:45:00,115.228,115.244,115.141,115.152,3599799995.0
2006-08-01 17:00:00,115.142,115.195,115.094,115.164,3338600007.0
2006-08-01 17:15:00,115.157,115.171,115.09,115.11,3427800003.0
2006-08-01 17:30:00,115.098,115.098,114.958,114.974,3270300001.0
2006-08-01 17:45:00,114.971,115.012,114.935,114.948,3584200016.0
2006-08-01 18:00:00,114.939,114.98,114.68,114.68,22707200100.0
2006-08-01 18:15:00,114.69,114.75,114.51,114.75,25960200013.0
2006-08-01 18:30:00,114.74,114.77,114.696,114.696,24703500067.0
2006-08-01 18:45:00,114.698,114.728,114.641,114.678,20804900011.0
2006-08-01 19:00:00,114.674,114.674,114.614,114.617,15066899971.0
2006-08-01 19:15:00,114.617,114.718,114.617,114.707,18104500047.0
2006-08-01 19:30:00,114.702,114.755,114.679,114.704,14987000001.0
2006-08-01 19:45:00,114.703,114.731,114.689,114.715,13905100004.0
2006-08-01 20:00:00,114.716,114.722,114.669,114.679,15176800014.0
2006-08-01 20:15:00,114.68,114.69,114.65,114.65,14530100007.0
2006-08-01 20:30:00,114.66,114.67,114.568,114.603,13224699963.0
2006-08-01 20:45:00,114.605,114.627,114.492,114.495,20165299993.0
2006-08-01 21:00:00,114.497,114.542,114.495,114.535,12889199978.0
2006-08-01 21:15:00,114.535,114.57,114.515,114.537,18993999985.0
2006-08-01 21:30:00,114.539,114.545,114.479,114.515,9417700002.0
2006-08-01 21:45:00,114.517,114.538,114.495,114.53,7061800015.0
2006-08-01 22:00:00,114.53,114.57,114.524,114.555,7460300001.0
2006-08-01 22:15:00,114.56,114.573,114.517,114.517,5170799990.0
2006-08-01 22:30:00,114.525,114.556,114.522,114.54,5653000003.0
2006-08-01 22:45:00,114.543,114.6,114.519,114.545,5438799989.0
2006-08-01 23:00:00,114.54,114.574,114.513,114.548,4016300011.0
2006-08-01 23:15:00,114.541,114.572,114.518,114.545,3156099996.0
2006-08-01 23:30:00,114.55,114.573,114.543,114.564,2946500002.0
2006-08-01 23:45:00,114.573,114.626,114.551,114.61,3026000006.0
2006-08-02 00:00:00,114.618,114.625,114.572,114.596,3261699994.0
2006-08-02 00:15:00,114.605,114.615,114.514,114.537,2935000009.0
2006-08-02 00:30:00,114.535,114.545,114.432,114.532,3634600003.0
2006-08-02 00:45:00,114.53,114.583,114.502,114.573,2723000000.0
2006-08-02 01:00:00,114.564,114.569,114.502,114.509,3415499990.0
2006-08-02 01:15:00,114.513,114.513,114.456,114.472,3398600004.0
2006-08-02 01:30:00,114.465,114.518,114.414,114.423,3058399977.0
2006-08-02 01:45:00,114.423,114.429,114.35,114.392,2744800003.0
2006-08-02 02:00:00,114.398,114.432,114.384,114.407,3635300014.0
2006-08-02 02:15:00,114.411,114.466,114.375,114.375,2698599987.0
2006-08-02 02:30:00,114.375,114.379,114.318,114.357,3422600001.0
2006-08-02 02:45:00,114.353,114.437,114.348,114.435,4074000001.0
2006-08-02 03:00:00,114.439,114.457,114.367,114.42,3431699999.0
2006-08-02 03:15:00,114.428,114.428,114.384,114.401,3227100008.0
2006-08-02 03:30:00,114.397,114.447,114.397,114.437,2874599981.0
2006-08-02 03:45:00,114.434,114.445,114.41,114.41,3460600006.0
2006-08-02 04:00:00,114.413,114.44,114.413,114.434,3312600017.0
2006-08-02 04:15:00,114.433,114.438,114.312,114.312,3604599983.0
2006-08-02 04:30:00,114.295,114.297,114.197,114.222,3042099995.0
2006-08-02 04:45:00,114.235,114.253,114.218,114.227,2953100004.0
2006-08-02 05:00:00,114.225,114.236,114.198,114.222,3277600000.0
2006-08-02 05:15:00,114.222,114.265,114.219,114.236,3437699992.0
2006-08-02 05:30:00,114.245,114.262,114.237,114.253,3636400017.0
2006-08-02 05:45:00,114.258,114.286,114.249,114.286,3144800007.0
2006-08-02 06:00:00,114.28,114.333,114.278,114.28,3201400008.0
2006-08-02 06:15:00,114.279,114.328,114.276,114.32,3280500009.0
2006-08-02 06:30:00,114.32,114.354,114.32,114.34,2852699990.0
2006-08-02 06:45:00,114.335,114.347,114.318,114.335,2997599991.0
2006-08-02 07:00:00,114.332,114.352,114.327,114.342,3291399993.0
2006-08-02 07:15:00,114.347,114.353,114.326,114.34,2733099993.0
2006-08-02 07:30:00,114.336,114.348,114.203,114.227,3145500002.0
2006-08-02 07:45:00,114.244,114.456,114.244,114.406,3345200015.0
2006-08-02 08:00:00,114.399,114.399,114.313,114.359,3352000011.0
2006-08-02 08:15:00,114.366,114.409,114.339,114.382,3479900025.0
2006-08-02 08:30:00,114.382,114.425,114.382,114.421,3385199992.0
2006-08-02 08:45:00,114.411,114.559,114.411,114.47,4096700014.0
2006-08-02 09:00:00,114.472,114.472,114.331,114.349,3233000011.0
2006-08-02 09:15:00,114.352,114.378,114.314,114.359,3539699995.0
2006-08-02 09:30:00,114.355,114.411,114.347,114.394,3348700027.0
2006-08-02 09:45:00,114.395,114.463,114.382,114.431,2639100004.0
2006-08-02 10:00:00,114.43,114.462,114.365,114.408,3587100008.0
2006-08-02 10:15:00,114.402,114.434,114.366,114.415,3672900019.0
2006-08-02 10:30:00,114.426,114.47,114.419,114.43,3383200001.0
2006-08-02 10:45:00,114.442,114.545,114.43,114.529,3027800010.0
2006-08-02 11:00:00,114.531,114.593,114.53,114.557,3382300008.0
2006-08-02 11:15:00,114.552,114.592,114.536,114.572,2673499991.0
2006-08-02 11:30:00,114.572,114.577,114.47,114.5,2762400007.0
2006-08-02 11:45:00,114.503,114.503,114.426,114.458,3380499996.0
2006-08-02 12:00:00,114.46,114.553,114.459,114.538,3407899997.0
2006-08-02 12:15:00,114.547,114.548,114.501,114.53,3544300005.0
2006-08-02 12:30:00,114.529,114.599,114.519,114.558,2851800006.0
2006-08-02 12:45:00,114.573,114.666,114.568,114.624,3582100012.0
2006-08-02 13:00:00,114.621,114.627,114.612,114.62,2532900008.0
2006-08-02 13:15:00,114.62,114.627,114.615,114.625,2879199982.0
2006-08-02 13:30:00,114.625,114.646,114.591,114.607,4032000005.0
2006-08-02 13:45:00,114.618,114.696,114.612,114.641,4140200011.0
2006-08-02 14:00:00,114.633,114.762,114.624,114.734,3765900017.0
2006-08-02 14:15:00,114.74,114.848,114.549,114.806,3928800002.0
2006-08-02 14:30:00,114.8,114.809,114.697,114.775,3942099984.0
2006-08-02 14:45:00,114.77,114.829,114.689,114.748,3567800019.0
2006-08-02 15:00:00,114.737,114.795,114.645,114.645,3642699983.0
2006-08-02 15:15:00,114.62,114.688,113.955,114.4,4019900004.0
2006-08-02 15:30:00,114.394,114.522,114.3,114.485,3247400015.0
2006-08-02 15:45:00,114.474,114.65,114.328,114.631,3919800004.0
2006-08-02 16:00:00,114.621,114.621,114.415,114.545,3172399999.0
2006-08-02 16:15:00,114.533,114.603,114.5,114.509,3308500006.0
2006-08-02 16:30:00,114.503,114.526,114.43,114.434,3244800014.0
2006-08-02 16:45:00,114.425,114.55,114.417,114.55,3149900011.0
2006-08-02 17:00:00,114.567,114.712,114.542,114.67,4194800005.0
2006-08-02 17:15:00,114.677,114.685,114.59,114.605,3723999975.0
2006-08-02 17:30:00,114.6,114.61,114.532,114.543,3210599992.0
2006-08-02 17:45:00,114.539,114.576,114.522,114.545,3611300005.0
2006-08-02 18:00:00,114.534,114.537,114.42,114.53,25355500266.0
2006-08-02 18:15:00,114.54,114.62,114.53,114.59,24585600097.0
2006-08-02 18:30:00,114.581,114.595,114.513,114.548,24355500010.0
2006-08-02 18:45:00,114.547,114.59,114.534,114.568,20711099954.0
2006-08-02 19:00:00,114.567,114.621,114.55,114.582,13975600035.0
2006-08-02 19:15:00,114.584,114.61,114.581,114.595,16601800027.0
2006-08-02 19:30:00,114.595,114.609,114.574,114.609,14732400046.0
2006-08-02 19:45:00,114.609,114.609,114.561,114.575,14417999977.0
2006-08-02 20:00:00,114.574,114.574,114.54,114.555,13810800013.0
2006-08-02 20:15:00,114.557,114.57,114.515,114.55,16323600015.0
2006-08-02 20:30:00,114.56,114.56,114.532,114.55,16410200068.0
2006-08-02 20:45:00,114.55,114.56,114.498,114.53,18186900000.0
2006-08-02 21:00:00,114.54,114.565,114.519,114.535,12385799962.0
2006-08-02 21:15:00,114.535,114.594,114.519,114.577,18652500013.0
2006-08-02 21:30:00,114.58,114.608,114.541,114.608,9478099964.0
2006-08-02 21:45:00,114.61,114.655,114.587,114.6,6753599985.0
2006-08-02 22:00:00,114.595,114.668,114.59,114.653,6830400009.0
2006-08-02 22:15:00,114.655,114.679,114.626,114.628,5236700005.0
2006-08-02 22:30:00,114.635,114.671,114.625,114.655,5671499959.0
2006-08-02 22:45:00,114.658,114.667,114.622,114.65,5159899993.0
2006-08-02 23:00:00,114.638,114.653,114.595,114.638,4080700010.0
2006-08-02 23:15:00,114.625,114.677,114.608,114.609,3727400015.0
2006-08-02 23:30:00,114.649,114.674,114.637,114.65,3248699999.0
2006-08-02 23:45:00,114.658,114.663,114.635,114.635,3498299997.0
2006-08-03 00:00:00,114.641,114.643,114.56,114.56,3092600023.0
2006-08-03 00:15:00,114.569,114.57,114.537,114.555,3225700011.0
2006-08-03 00:30:00,114.554,114.584,114.542,114.557,3770300005.0
2006-08-03 00:45:00,114.563,114.571,114.545,114.57,2612500008.0
2006-08-03 01:00:00,114.563,114.58,114.537,114.55,2990700010.0
2006-08-03 01:15:00,114.554,114.564,114.53,114.56,3093399996.0
2006-08-03 01:30:00,114.549,114.621,114.549,114.609,3309800018.0
2006-08-03 01:45:00,114.607,114.607,114.532,114.543,3042199998.0
2006-08-03 02:00:00,114.544,114.609,114.54,114.598,3847600004.0
2006-08-03 02:15:00,114.594,114.714,114.59,114.652,3127999993.0
2006-08-03 02:30:00,114.655,114.744,114.635,114.715,4064800006.0
2006-08-03 02:45:00,114.711,114.756,114.708,114.746,3620300005.0
2006-08-03 03:00:00,114.742,114.872,114.722,114.848,3679599992.0
2006-08-03 03:15:00,114.865,114.894,114.691,114.694,3223999967.0
2006-08-03 03:30:00,114.692,114.734,114.662,114.705,3194700030.0
2006-08-03 03:45:00,114.706,114.739,114.691,114.72,2947799990.0
2006-08-03 04:00:00,114.73,114.752,114.705,114.723,3689699990.0
2006-08-03 04:15:00,114.723,114.723,114.672,114.672,3198500005.0
2006-08-03 04:30:00,114.662,114.728,114.66,114.716,3027999994.0
2006-08-03 04:45:00,114.72,114.726,114.678,114.68,2422400002.0
2006-08-03 05:00:00,114.678,114.717,114.665,114.68,3088800009.0
2006-08-03 05:15:00,114.677,114.695,114.655,114.683,3569699989.0
2006-08-03 05:30:00,114.685,114.688,114.65,114.662,3261800008.0
2006-08-03 05:45:00,114.67,114.703,114.659,114.698,3261999984.0
2006-08-03 06:00:00,114.696,114.706,114.686,114.686,3156700010.0
2006-08-03 06:15:00,114.688,114.775,114.687,114.756,3185000000.0
2006-08-03 06:30:00,114.755,114.776,114.724,114.73,3158400021.0
2006-08-03 06:45:00,114.725,114.777,114.725,114.777,3133999986.0
2006-08-03 07:00:00,114.769,114.828,114.763,114.767,3073600009.0
2006-08-03 07:15:00,114.77,114.77,114.731,114.744,3557699978.0
2006-08-03 07:30:00,114.736,114.767,114.715,114.722,3395399992.0
2006-08-03 07:45:00,114.725,114.776,114.725,114.769,3873100005.0
2006-08-03 08:00:00,114.768,114.802,114.717,114.717,3394600011.0
2006-08-03 08:15:00,114.709,114.775,114.695,114.76,3232299985.0
2006-08-03 08:30:00,114.757,114.757,114.67,114.736,3293800003.0
2006-08-03 08:45:00,114.734,114.767,114.703,114.705,3412599985.0
2006-08-03 09:00:00,114.708,114.721,114.67,114.683,3167700007.0
2006-08-03 09:15:00,114.69,114.767,114.665,114.748,3350100017.0
2006-08-03 09:30:00,114.754,114.769,114.726,114.739,3138599986.0
2006-08-03 09:45:00,114.737,114.799,114.727,114.794,3680799989.0
2006-08-03 10:00:00,114.794,114.842,114.754,114.796,3352499998.0
2006-08-03 10:15:00,114.807,114.827,114.798,114.812,3738000004.0
2006-08-03 10:30:00,114.817,114.932,114.798,114.919,3338099981.0
2006-08-03 10:45:00,114.918,114.95,114.905,114.932,3054399980.0
2006-08-03 11:00:00,114.935,115.014,114.928,114.977,3512999998.0
2006-08-03 11:15:00,114.963,115.074,114.96,115.036,2876600008.0
2006-08-03 11:30:00,115.037,115.144,115.033,115.075,3364399998.0
2006-08-03 11:45:00,115.084,115.165,115.025,115.093,4698299993.0
2006-08-03 12:00:00,115.095,115.101,115.007,115.008,3782999997.0
2006-08-03 12:15:00,114.998,115.045,114.992,115.007,3190699966.0
2006-08-03 12:30:00,115.007,115.074,115.003,115.016,3582200007.0
2006-08-03 12:45:00,115.03,115.051,115.008,115.02,3586800008.0
2006-08-03 13:00:00,115.009,115.009,114.848,114.978,3590900005.0
2006-08-03 13:15:00,114.979,115.02,114.92,114.94,3320999996.0
2006-08-03 13:30:00,114.943,114.946,114.871,114.9,3400900012.0
2006-08-03 13:45:00,114.895,114.942,114.857,114.895,3492900007.0
2006-08-03 14:00:00,114.899,114.903,114.838,114.858,3094600020.0
2006-08-03 14:15:00,114.871,114.907,114.833,114.834,3413199998.0
2006-08-03 14:30:00,114.825,114.831,114.664,114.69,3963900001.0
2006-08-03 14:45:00,114.697,114.826,114.697,114.789,2798000002.0
2006-08-03 15:00:00,114.796,114.963,114.733,114.918,3353200003.0
2006-08-03 15:15:00,114.914,115.058,114.902,115.058,4383499987.0
2006-08-03 15:30:00,115.067,115.067,114.89,114.89,3440899990.0
2006-08-03 15:45:00,114.891,114.929,114.846,114.857,4056800003.0
2006-08-03 16:00:00,114.822,114.949,114.797,114.905,3591600001.0
2006-08-03 16:15:00,114.897,114.916,114.868,114.89,3179299989.0
2006-08-03 16:30:00,114.891,114.949,114.803,114.835,4283399999.0
2006-08-03 16:45:00,114.833,115.063,114.802,115.041,3716600029.0
2006-08-03 17:00:00,115.05,115.251,115.024,115.222,3847800022.0
2006-08-03 17:15:00,115.2,115.271,115.154,115.19,2888100003.0
2006-08-03 17:30:00,115.208,115.243,115.177,115.224,3022200001.0
2006-08-03 17:45:00,115.216,115.266,115.196,115.266,3531000005.0
2006-08-03 18:00:00,115.261,115.3,115.23,115.26,28138600152.0
2006-08-03 18:15:00,115.25,115.25,115.191,115.22,28049299896.0
2006-08-03 18:30:00,115.197,115.199,115.014,115.063,23314400110.0
2006-08-03 18:45:00,115.061,115.136,115.054,115.101,21906399991.0
2006-08-03 19:00:00,115.095,115.098,115.035,115.064,14168899989.0
2006-08-03 19:15:00,115.065,115.091,115.024,115.088,19188500033.0
2006-08-03 19:30:00,115.086,115.114,115.048,115.058,14642999989.0
2006-08-03 19:45:00,115.059,115.088,114.989,115.05,14558300035.0
2006-08-03 20:00:00,115.045,115.053,115.017,115.05,14594199980.0
2006-08-03 20:15:00,115.05,115.056,115.0,115.0,14964399978.0
2006-08-03 20:30:00,115.02,115.02,114.927,114.931,14127900042.0
2006-08-03 20:45:00,114.93,114.936,114.892,114.92,18224499946.0
2006-08-03 21:00:00,114.918,114.974,114.897,114.967,12966100000.0
2006-08-03 21:15:00,114.966,114.992,114.954,114.957,18106000045.0
2006-08-03 21:30:00,114.957,114.961,114.902,114.922,9115999988.0
2006-08-03 21:45:00,114.919,114.938,114.907,114.92,7045600028.0
2006-08-03 22:00:00,114.921,114.979,114.919,114.955,6596399970.0
2006-08-03 22:15:00,114.96,114.961,114.925,114.933,4685800010.0
2006-08-03 22:30:00,114.94,114.988,114.922,114.981,6103800026.0
2006-08-03 22:45:00,114.983,114.992,114.955,114.97,4553699998.0
2006-08-03 23:00:00,114.973,114.998,114.933,114.964,3722100007.0
2006-08-03 23:15:00,114.953,114.987,114.936,114.971,3581900008.0
2006-08-03 23:30:00,114.971,115.0,114.962,114.99,2545900003.0
2006-08-03 23:45:00,114.991,114.993,114.931,114.931,3119199994.0
2006-08-04 00:00:00,114.939,114.943,114.903,114.907,2987200003.0
2006-08-04 00:15:00,114.91,115.006,114.89,114.987,3468199991.0
2006-08-04 00:30:00,114.987,115.04,114.979,115.032,3500500006.0
2006-08-04 00:45:00,115.038,115.074,115.029,115.041,3305500015.0
2006-08-04 01:00:00,115.03,115.143,115.027,115.135,3224100002.0
2006-08-04 01:15:00,115.143,115.196,115.136,115.174,3290800009.0
2006-08-04 01:30:00,115.16,115.212,115.16,115.188,3455800021.0
2006-08-04 01:45:00,115.189,115.237,115.152,115.157,2743199992.0
2006-08-04 02:00:00,115.158,115.218,115.152,115.207,3669400003.0
2006-08-04 02:15:00,115.208,115.214,115.138,115.15,3266299976.0
2006-08-04 02:30:00,115.153,115.173,115.084,115.108,3296200003.0
2006-08-04 02:45:00,115.101,115.152,115.099,115.14,3113000015.0
2006-08-04 03:00:00,115.136,115.137,115.057,115.083,3598800003.0
2006-08-04 03:15:00,115.094,115.119,115.081,115.105,3133799997.0
2006-08-04 03:30:00,115.093,115.105,115.054,115.065,3497900021.0
2006-08-04 03:45:00,115.065,115.067,115.025,115.025,3413799980.0
2006-08-04 04:00:00,115.027,115.075,115.018,115.073,3516500002.0
2006-08-04 04:15:00,115.075,115.106,115.057,115.082,3064600001.0
2006-08-04 04:30:00,115.079,115.103,115.063,115.09,2981700009.0
2006-08-04 04:45:00,115.096,115.123,115.067,115.072,3273800023.0
2006-08-04 05:00:00,115.073,115.073,115.011,115.042,3435700007.0
2006-08-04 05:15:00,115.038,115.09,115.037,115.079,3841100016.0
2006-08-04 05:30:00,115.074,115.075,115.029,115.04,3731600021.0
2006-08-04 05:45:00,115.047,115.064,115.028,115.062,3849000016.0
2006-08-04 06:00:00,115.06,115.075,115.052,115.06,3453199999.0
2006-08-04 06:15:00,115.06,115.09,115.047,115.058,2965000004.0
2006-08-04 06:30:00,115.06,115.067,115.029,115.048,3015899990.0
2006-08-04 06:45:00,115.042,115.083,115.022,115.075,3123299998.0
2006-08-04 07:00:00,115.065,115.094,115.054,115.087,3583300006.0
2006-08-04 07:15:00,115.092,115.144,115.085,115.129,3429199982.0
2006-08-04 07:30:00,115.124,115.142,115.099,115.12,3599099984.0
2006-08-04 07:45:00,115.123,115.164,115.099,115.114,2894200005.0
2006-08-04 08:00:00,115.112,115.127,115.086,115.111,3291499974.0
2006-08-04 08:15:00,115.116,115.133,115.08,115.084,3148800003.0
2006-08-04 08:30:00,115.087,115.133,115.085,115.125,2955799991.0
2006-08-04 08:45:00,115.123,115.192,115.123,115.172,3497399998.0
2006-08-04 09:00:00,115.181,115.227,115.173,115.227,3415600014.0
2006-08-04 09:15:00,115.228,115.269,115.215,115.232,3944200014.0
2006-08-04 09:30:00,115.227,115.243,115.183,115.223,3395800013.0
2006-08-04 09:45:00,115.234,115.309,115.234,115.254,3403499969.0
2006-08-04 10:00:00,115.248,115.257,115.189,115.208,3955000010.0
2006-08-04 10:15:00,115.208,115.226,115.166,115.212,3345599998.0
2006-08-04 10:30:00,115.222,115.26,115.214,115.233,3181500001.0
2006-08-04 10:45:00,115.237,115.287,115.216,115.271,2905899986.0
2006-08-04 11:00:00,115.278,115.334,115.257,115.322,3588899985.0
2006-08-04 11:15:00,115.321,115.4,115.316,115.38,3301099990.0
2006-08-04 11:30:00,115.377,115.423,115.327,115.385,3389199984.0
2006-08-04 11:45:00,115.387,115.396,115.325,115.358,3448799989.0
2006-08-04 12:00:00,115.365,115.391,115.291,115.291,3815000020.0
2006-08-04 12:15:00,115.299,115.329,115.284,115.324,3567300002.0
2006-08-04 12:30:00,115.322,115.364,115.301,115.317,3324399993.0
2006-08-04 12:45:00,115.333,115.464,115.322,115.46,3906900006.0
2006-08-04 13:00:00,115.462,115.524,115.437,115.494,2912399987.0
2006-08-04 13:15:00,115.499,115.528,115.394,115.427,3969699993.0
2006-08-04 13:30:00,115.428,115.445,115.403,115.445,3731599997.0
2006-08-04 13:45:00,115.44,115.445,115.347,115.387,3993899990.0
2006-08-04 14:00:00,115.388,115.431,115.385,115.422,3468699999.0
2006-08-04 14:15:00,115.422,115.422,115.12,115.161,3900099988.0
2006-08-04 14:30:00,115.106,115.106,114.511,114.634,2985099996.0
2006-08-04 14:45:00,114.629,114.631,114.326,114.326,3886299991.0
2006-08-04 15:00:00,114.335,114.336,114.16,114.33,3525900012.0
2006-08-04 15:15:00,114.329,114.456,114.279,114.412,3869899988.0
2006-08-04 15:30:00,114.422,114.45,114.36,114.405,3364099992.0
2006-08-04 15:45:00,114.403,114.425,114.19,114.27,3692300015.0
2006-08-04 16:00:00,114.275,114.317,114.218,114.304,2907800001.0
2006-08-04 16:15:00,114.297,114.337,114.285,114.302,3295699991.0
2006-08-04 16:30:00,114.303,114.308,114.157,114.242,3341199990.0
2006-08-04 16:45:00,114.238,114.245,113.988,114.196,3390400002.0
2006-08-04 17:00:00,114.2,114.321,114.181,114.28,3835300005.0
2006-08-04 17:15:00,114.279,114.332,114.224,114.231,3254000008.0
2006-08-04 17:30:00,114.227,114.237,114.064,114.125,3020600008.0
2006-08-04 17:45:00,114.118,114.234,114.11,114.2,3522999999.0
2006-08-04 18:00:00,114.188,114.22,114.127,114.14,28859500002.0
2006-08-04 18:15:00,114.13,114.19,114.123,114.17,26304299906.0
2006-08-04 18:30:00,114.153,114.18,114.14,114.157,22420900016.0
2006-08-04 18:45:00,114.156,114.179,114.133,114.163,20718500023.0
2006-08-04 19:00:00,114.166,114.226,114.098,114.175,15042399998.0
2006-08-04 19:15:00,114.177,114.32,114.176,114.268,19288000005.0
2006-08-04 19:30:00,114.267,114.304,114.221,114.272,15240000007.0
2006-08-04 19:45:00,114.273,114.321,114.252,114.28,13815900012.0
2006-08-04 20:00:00,114.28,114.302,114.243,114.299,15997700040.0
2006-08-04 20:15:00,114.3,114.306,114.266,114.29,14570599975.0
2006-08-04 20:30:00,114.28,114.32,114.277,114.308,13498399984.0
2006-08-04 20:45:00,114.31,114.374,114.295,114.35,16440600023.0
2006-08-04 21:00:00,114.348,114.434,114.337,114.409,11759300008.0
2006-08-04 21:15:00,114.41,114.416,114.395,114.397,17803000008.0
2006-08-04 21:30:00,114.4,114.432,114.397,114.424,8636500035.0
2006-08-04 21:45:00,114.422,114.43,114.395,114.4,7456000012.0
2006-08-04 22:00:00,114.398,114.413,114.382,114.395,6406600025.0
2006-08-04 22:15:00,114.399,114.405,114.372,114.373,4877400019.0
2006-08-04 22:30:00,114.38,114.43,114.362,114.42,5644399993.0
2006-08-04 22:45:00,114.421,114.433,114.4,114.405,5398900009.0
2006-08-06 23:00:00,113.795,113.818,113.795,113.81,2755600008.0
2006-08-06 23:15:00,113.808,113.817,113.805,113.81,2832799987.0
2006-08-06 23:30:00,113.813,114.182,113.805,114.105,2993000005.0
2006-08-06 23:45:00,114.158,114.184,114.155,114.16,2831700001.0
2006-08-07 00:00:00,114.171,114.297,114.17,114.21,2905300010.0
2006-08-07 00:15:00,114.213,114.216,114.191,114.215,3335499999.0
2006-08-07 00:30:00,114.215,114.241,114.194,114.218,3694199995.0
2006-08-07 00:45:00,114.225,114.272,114.211,114.272,3173700009.0
2006-08-07 01:00:00,114.267,114.273,114.172,114.172,3303499999.0
2006-08-07 01:15:00,114.178,114.201,114.147,114.175,3299199993.0
2006-08-07 01:30:00,114.164,114.2,114.157,114.2,3727399994.0
2006-08-07 01:45:00,114.202,114.226,114.177,114.218,3731799994.0
2006-08-07 02:00:00,114.221,114.315,114.22,114.305,3076799996.0
2006-08-07 02:15:00,114.308,114.365,114.308,114.359,3142299997.0
2006-08-07 02:30:00,114.361,114.361,114.282,114.303,3062500007.0
2006-08-07 02:45:00,114.302,114.347,114.285,114.318,3932700004.0
2006-08-07 03:00:00,114.315,114.326,114.296,114.301,3702300001.0
2006-08-07 03:15:00,114.31,114.36,114.297,114.353,3681300006.0
2006-08-07 03:30:00,114.348,114.381,114.332,114.347,3193000020.0
2006-08-07 03:45:00,114.353,114.358,114.317,114.318,2883100000.0
2006-08-07 04:00:00,114.326,114.34,114.319,114.34,3024400004.0
2006-08-07 04:15:00,114.34,114.396,114.33,114.382,3247700020.0
2006-08-07 04:30:00,114.373,114.393,114.361,114.385,3124200008.0
2006-08-07 04:45:00,114.392,114.417,114.381,114.417,2920099990.0
2006-08-07 05:00:00,114.417,114.417,114.394,114.405,3177200016.0
2006-08-07 05:15:00,114.396,114.411,114.388,114.397,3448400007.0
2006-08-07 05:30:00,114.401,114.424,114.38,114.422,3550200010.0
2006-08-07 05:45:00,114.429,114.524,114.419,114.52,3337299994.0
2006-08-07 06:00:00,114.513,114.53,114.496,114.521,3166500001.0
2006-08-07 06:15:00,114.52,114.551,114.515,114.52,3364199994.0
2006-08-07 06:30:00,114.522,114.537,114.511,114.531,3130600011.0
2006-08-07 06:45:00,114.53,114.543,114.5,114.522,3279699992.0
2006-08-07 07:00:00,114.517,114.517,114.452,114.472,3011699996.0
2006-08-07 07:15:00,114.478,114.538,114.471,114.527,3431799990.0
2006-08-07 07:30:00,114.524,114.53,114.505,114.513,3090600003.0
2006-08-07 07:45:00,114.51,114.558,114.509,114.542,3483300016.0
2006-08-07 08:00:00,114.534,114.568,114.525,114.561,3378400004.0
2006-08-07 08:15:00,114.567,114.568,114.533,114.557,3247900015.0
2006-08-07 08:30:00,114.561,114.576,114.554,114.56,3121400002.0
2006-08-07 08:45:00,114.558,114.675,114.549,114.66,3300500003.0
2006-08-07 09:00:00,114.671,114.712,114.627,114.641,3490800019.0
2006-08-07 09:15:00,114.649,114.676,114.642,114.667,3011299993.0
2006-08-07 09:30:00,114.672,114.755,114.631,114.636,3374700019.0
2006-08-07 09:45:00,114.637,114.664,114.568,114.579,2827200004.0
2006-08-07 10:00:00,114.574,114.657,114.548,114.565,3722100023.0
2006-08-07 10:15:00,114.565,114.653,114.548,114.639,3957399996.0
2006-08-07 10:30:00,114.645,114.706,114.642,114.692,2813600006.0
2006-08-07 10:45:00,114.693,114.755,114.677,114.702,3214799987.0
2006-08-07 11:00:00,114.703,114.742,114.686,114.728,3817600024.0
2006-08-07 11:15:00,114.724,114.773,114.714,114.76,2410999990.0
2006-08-07 11:30:00,114.769,114.959,114.744,114.95,2796100009.0
2006-08-07 11:45:00,114.958,115.018,114.928,115.0,4098400009.0
2006-08-07 12:00:00,114.989,114.989,114.862,114.862,3658300017.0
2006-08-07 12:15:00,114.864,114.895,114.822,114.822,3726500015.0
2006-08-07 12:30:00,114.822,114.847,114.802,114.802,2774599998.0
2006-08-07 12:45:00,114.816,114.853,114.8,114.813,4003500005.0
2006-08-07 13:00:00,114.805,114.937,114.788,114.926,2373400002.0
2006-08-07 13:15:00,114.925,114.965,114.908,114.952,3139499991.0
2006-08-07 13:30:00,114.955,114.98,114.912,114.921,4153199990.0
2006-08-07 13:45:00,114.93,114.983,114.93,114.97,3857499990.0
2006-08-07 14:00:00,114.973,115.067,114.968,115.045,3464000007.0
2006-08-07 14:15:00,115.046,115.054,114.919,114.94,3630199994.0
2006-08-07 14:30:00,114.933,114.947,114.869,114.919,3138900022.0
2006-08-07 14:45:00,114.917,114.935,114.862,114.871,2673000006.0
2006-08-07 15:00:00,114.871,114.885,114.835,114.88,3155800004.0
2006-08-07 15:15:00,114.882,114.976,114.882,114.972,3164999999.0
2006-08-07 15:30:00,114.981,115.015,114.911,114.928,3744599990.0
2006-08-07 15:45:00,114.926,114.949,114.855,114.915,3525000006.0
2006-08-07 16:00:00,114.924,114.955,114.877,114.93,3317000030.0
2006-08-07 16:15:00,114.928,115.03,114.928,114.942,3169000012.0
2006-08-07 16:30:00,114.93,114.991,114.911,114.957,3493400010.0
2006-08-07 16:45:00,114.959,115.023,114.941,114.983,3800300000.0
2006-08-07 17:00:00,114.977,114.982,114.94,114.975,3300100012.0
2006-08-07 17:15:00,114.972,114.984,114.918,114.918,3054100011.0
2006-08-07 17:30:00,114.907,114.929,114.796,114.83,4124200003.0
2006-08-07 17:45:00,114.829,114.857,114.822,114.843,3846899992.0
2006-08-07 18:00:00,114.841,114.93,114.841,114.9,26198300170.0
2006-08-07 18:15:00,114.91,114.93,114.865,114.91,27470300024.0
2006-08-07 18:30:00,114.885,114.948,114.884,114.933,22012399989.0
2006-08-07 18:45:00,114.933,114.965,114.897,114.906,21453999961.0
2006-08-07 19:00:00,114.901,114.955,114.888,114.947,15558499992.0
2006-08-07 19:15:00,114.952,115.07,114.947,115.033,19380400013.0
2006-08-07 19:30:00,115.035,115.05,114.964,114.971,15875700030.0
2006-08-07 19:45:00,114.97,115.066,114.967,115.048,14174499978.0
2006-08-07 20:00:00,115.053,115.082,114.997,115.03,14724100021.0
2006-08-07 20:15:00,115.032,115.145,115.032,115.11,13905600036.0
2006-08-07 20:30:00,115.1,115.125,115.061,115.1,12858300073.0
2006-08-07 20:45:00,115.098,115.11,115.056,115.07,18753899984.0
2006-08-07 21:00:00,115.08,115.1,115.008,115.04,12487200015.0
2006-08-07 21:15:00,115.039,115.075,115.032,115.062,18712899988.0
2006-08-07 21:30:00,115.064,115.106,115.049,115.073,10374200028.0
2006-08-07 21:45:00,115.073,115.095,115.058,115.09,7232500015.0
2006-08-07 22:00:00,115.086,115.107,115.068,115.095,7100200021.0
2006-08-07 22:15:00,115.099,115.126,115.082,115.082,5810800032.0
2006-08-07 22:30:00,115.09,115.12,115.087,115.095,6109800005.0
2006-08-07 22:45:00,115.098,115.131,115.084,115.11,4917799990.0
2006-08-07 23:00:00,115.101,115.135,115.08,115.101,3561500006.0
2006-08-07 23:15:00,115.091,115.132,115.082,115.122,3425100002.0
2006-08-07 23:30:00,115.127,115.212,115.124,115.192,2794800002.0
2006-08-07 23:45:00,115.196,115.202,115.172,115.19,3655499992.0
2006-08-08 00:00:00,115.193,115.193,115.149,115.165,3621699994.0
2006-08-08 00:15:00,115.169,115.176,115.068,115.077,3516700025.0
2006-08-08 00:30:00,115.066,115.105,115.02,115.088,4020500016.0
2006-08-08 00:45:00,115.094,115.128,115.086,115.113,3153999997.0
2006-08-08 01:00:00,115.102,115.114,115.08,115.089,2950499996.0
2006-08-08 01:15:00,115.095,115.143,115.066,115.143,3709699989.0
2006-08-08 01:30:00,115.134,115.162,115.09,115.098,2564200005.0
2006-08-08 01:45:00,115.094,115.112,115.063,115.076,3041400000.0
2006-08-08 02:00:00,115.077,115.092,115.046,115.05,3421000001.0
2006-08-08 02:15:00,115.052,115.058,115.015,115.045,3600400011.0
2006-08-08 02:30:00,115.047,115.047,114.972,114.997,4174699993.0
2006-08-08 02:45:00,114.995,115.008,114.947,114.95,4017899998.0
2006-08-08 03:00:00,114.946,115.017,114.946,114.998,3746199993.0
2006-08-08 03:15:00,115.008,115.014,114.964,114.969,3108499996.0
2006-08-08 03:30:00,114.965,115.032,114.965,115.02,3484699999.0
2006-08-08 03:45:00,115.018,115.038,115.005,115.025,3157499991.0
2006-08-08 04:00:00,115.026,115.079,115.026,115.072,3339100022.0
2006-08-08 04:15:00,115.072,115.08,115.039,115.055,3327199997.0
2006-08-08 04:30:00,115.05,115.072,115.04,115.06,3195900001.0
2006-08-08 04:45:00,115.065,115.149,115.054,115.141,3512999988.0
2006-08-08 05:00:00,115.143,115.193,115.134,115.164,3132099999.0
2006-08-08 05:15:00,115.159,115.175,115.143,115.163,3096399993.0
2006-08-08 05:30:00,115.16,115.16,115.13,115.134,3643500017.0
2006-08-08 05:45:00,115.137,115.142,115.111,115.116,3492400019.0
2006-08-08 06:00:00,115.113,115.134,115.102,115.11,2859400007.0
2006-08-08 06:15:00,115.11,115.123,115.097,115.108,3718599996.0
2006-08-08 06:30:00,115.107,115.127,115.101,115.12,2772100035.0
2006-08-08 06:45:00,115.113,115.165,115.109,115.165,2706299989.0
2006-08-08 07:00:00,115.157,115.165,115.129,115.162,3172299999.0
2006-08-08 07:15:00,115.157,115.173,115.142,115.155,2791400020.0
2006-08-08 07:30:00,115.15,115.167,115.135,115.154,3027400000.0
2006-08-08 07:45:00,115.155,115.187,115.132,115.182,3373500010.0
2006-08-08 08:00:00,115.178,115.247,115.178,115.212,2717200014.0
2006-08-08 08:15:00,115.215,115.255,115.215,115.232,3153599994.0
2006-08-08 08:30:00,115.233,115.243,115.214,115.221,2816600005.0
2006-08-08 08:45:00,115.218,115.227,115.184,115.184,3040300006.0
2006-08-08 09:00:00,115.188,115.209,115.031,115.105,3235399998.0
2006-08-08 09:15:00,115.113,115.152,115.088,115.134,3276000021.0
2006-08-08 09:30:00,115.135,115.135,115.041,115.06,3937199999.0
2006-08-08 09:45:00,115.058,115.078,115.029,115.061,2896499991.0
2006-08-08 10:00:00,115.06,115.095,115.028,115.087,3978500024.0
2006-08-08 10:15:00,115.092,115.104,115.007,115.007,3638799990.0
2006-08-08 10:30:00,115.01,115.06,115.008,115.038,3254900007.0
2006-08-08 10:45:00,115.041,115.082,115.041,115.06,2881000014.0
2006-08-08 11:00:00,115.064,115.097,115.042,115.094,3905799987.0
2006-08-08 11:15:00,115.095,115.115,115.079,115.102,3016400002.0
2006-08-08 11:30:00,115.106,115.138,115.098,115.126,3498400033.0
2006-08-08 11:45:00,115.132,115.178,115.111,115.13,4007299999.0
2006-08-08 12:00:00,115.13,115.153,115.122,115.123,3671300006.0
2006-08-08 12:15:00,115.127,115.127,115.07,115.07,3582200003.0
2006-08-08 12:30:00,115.069,115.091,115.024,115.047,3467899993.0
2006-08-08 12:45:00,115.058,115.082,114.914,114.98,3594900015.0
2006-08-08 13:00:00,114.979,114.981,114.946,114.97,2780899992.0
2006-08-08 13:15:00,114.976,115.063,114.976,115.047,3088799996.0
2006-08-08 13:30:00,115.043,115.059,114.991,115.004,3642300007.0
2006-08-08 13:45:00,115.0,115.012,114.943,114.993,3843500002.0
2006-08-08 14:00:00,114.995,115.042,114.976,115.03,3245699998.0
2006-08-08 14:15:00,115.036,115.092,115.024,115.027,3384100018.0
2006-08-08 14:30:00,115.017,115.136,115.017,115.073,3039300003.0
2006-08-08 14:45:00,115.065,115.078,114.997,115.005,2357599997.0
2006-08-08 15:00:00,115.008,115.012,114.894,114.97,3117699997.0
2006-08-08 15:15:00,114.959,115.035,114.953,115.0,2836800015.0
2006-08-08 15:30:00,115.012,115.071,115.008,115.035,3420700011.0
2006-08-08 15:45:00,115.038,115.063,115.011,115.022,2843100001.0
2006-08-08 16:00:00,115.03,115.038,114.983,114.987,3490100008.0
2006-08-08 16:15:00,114.981,115.006,114.964,114.972,2797500000.0
2006-08-08 16:30:00,114.969,114.983,114.945,114.966,3436900008.0
2006-08-08 16:45:00,114.968,115.062,114.953,115.062,3245500006.0
2006-08-08 17:00:00,115.07,115.075,115.012,115.071,3479599999.0
2006-08-08 17:15:00,115.073,115.13,115.046,115.06,3639800007.0
2006-08-08 17:30:00,115.062,115.08,115.03,115.04,3418000005.0
2006-08-08 17:45:00,115.037,115.037,114.971,115.0,3561100008.0
2006-08-08 18:00:00,114.995,115.05,114.993,115.02,27141500203.0
2006-08-08 18:15:00,115.01,115.03,114.992,115.0,28964199861.0
2006-08-08 18:30:00,114.994,115.053,114.988,115.043,21495299999.0
2006-08-08 18:45:00,115.041,115.049,115.012,115.03,20561999988.0
2006-08-08 19:00:00,115.036,115.095,115.012,115.072,14586799953.0
2006-08-08 19:15:00,115.071,115.093,115.054,115.081,19073399993.0
2006-08-08 19:30:00,115.078,115.078,115.02,115.063,14871899985.0
2006-08-08 19:45:00,115.062,115.133,115.04,115.052,14379800023.0
2006-08-08 20:00:00,115.051,115.199,114.544,114.62,15970099967.0
2006-08-08 20:15:00,114.622,115.289,114.557,115.17,17030000014.0
2006-08-08 20:30:00,115.16,115.186,114.912,114.926,16642500007.0
2006-08-08 20:45:00,114.921,114.96,114.708,114.93,19536299977.0
2006-08-08 21:00:00,114.92,115.002,114.845,114.974,13104399979.0
2006-08-08 21:15:00,114.968,115.112,114.959,115.106,18752600010.0
2006-08-08 21:30:00,115.105,115.109,114.956,115.053,9334099997.0
2006-08-08 21:45:00,115.057,115.1,115.034,115.071,7202100039.0
2006-08-08 22:00:00,115.068,115.162,115.053,115.125,7525199969.0
2006-08-08 22:15:00,115.129,115.24,115.127,115.199,4684900002.0
2006-08-08 22:30:00,115.2,115.268,115.176,115.235,6795000010.0
2006-08-08 22:45:00,115.244,115.295,115.242,115.26,5692900007.0
2006-08-08 23:00:00,115.279,115.301,115.226,115.275,3870499980.0
2006-08-08 23:15:00,115.255,115.299,115.227,115.288,3188800002.0
2006-08-08 23:30:00,115.283,115.321,115.251,115.285,3223599995.0
2006-08-08 23:45:00,115.288,115.346,115.275,115.32,2861399985.0
2006-08-09 00:00:00,115.325,115.36,115.299,115.345,3206900007.0
2006-08-09 00:15:00,115.35,115.525,115.325,115.525,3481000004.0
2006-08-09 00:30:00,115.532,115.532,115.419,115.512,3385400013.0
2006-08-09 00:45:00,115.519,115.708,115.515,115.695,2917300010.0
2006-08-09 01:00:00,115.698,115.72,115.496,115.57,3406800002.0
2006-08-09 01:15:00,115.577,115.618,115.541,115.552,3434799993.0
2006-08-09 01:30:00,115.548,115.552,115.482,115.495,2866800010.0
2006-08-09 01:45:00,115.494,115.564,115.483,115.536,3145700011.0
2006-08-09 02:00:00,115.538,115.565,115.499,115.55,3762300006.0
2006-08-09 02:15:00,115.55,115.668,115.547,115.653,2899999997.0
2006-08-09 02:30:00,115.653,115.653,115.59,115.61,3436300012.0
2006-08-09 02:45:00,115.604,115.663,115.553,115.587,3100199999.0
2006-08-09 03:00:00,115.584,115.616,115.573,115.595,3674200013.0
2006-08-09 03:15:00,115.605,115.661,115.598,115.652,3398900007.0
2006-08-09 03:30:00,115.645,115.666,115.635,115.647,2899300004.0
2006-08-09 03:45:00,115.646,115.71,115.628,115.663,3105599997.0
2006-08-09 04:00:00,115.663,115.675,115.634,115.645,3456399995.0
2006-08-09 04:15:00,115.642,115.657,115.625,115.643,3397500006.0
2006-08-09 04:30:00,115.642,115.673,115.628,115.66,2562999997.0
2006-08-09 04:45:00,115.664,115.672,115.641,115.658,3497499997.0
2006-08-09 05:00:00,115.66,115.67,115.64,115.67,2732200003.0
2006-08-09 05:15:00,115.663,115.672,115.653,115.663,3053299990.0
2006-08-09 05:30:00,115.669,115.677,115.638,115.649,3698999995.0
2006-08-09 05:45:00,115.654,115.66,115.616,115.645,3569100003.0
2006-08-09 06:00:00,115.638,115.651,115.626,115.645,2854900006.0
2006-08-09 06:15:00,115.645,115.653,115.63,115.63,3432299983.0
2006-08-09 06:30:00,115.631,115.642,115.62,115.628,3215700001.0
2006-08-09 06:45:00,115.618,115.631,115.537,115.572,3088599989.0
2006-08-09 07:00:00,115.541,115.541,115.428,115.49,3535900015.0
2006-08-09 07:15:00,115.492,115.568,115.486,115.568,3216799991.0
2006-08-09 07:30:00,115.565,115.57,115.46,115.493,3615700006.0
2006-08-09 07:45:00,115.489,115.489,115.335,115.355,3110599986.0
2006-08-09 08:00:00,115.358,115.376,115.202,115.202,3623700010.0
2006-08-09 08:15:00,115.213,115.304,115.213,115.295,3037400013.0
2006-08-09 08:30:00,115.291,115.381,115.288,115.316,3525200001.0
2006-08-09 08:45:00,115.313,115.343,115.227,115.245,3750799998.0
2006-08-09 09:00:00,115.238,115.238,115.144,115.186,3291499994.0
2006-08-09 09:15:00,115.184,115.247,115.147,115.23,3210800000.0
2006-08-09 09:30:00,115.219,115.349,115.187,115.346,3633500010.0
2006-08-09 09:45:00,115.35,115.363,115.29,115.336,3080899992.0
2006-08-09 10:00:00,115.34,115.347,115.177,115.215,3840699992.0
2006-08-09 10:15:00,115.211,115.217,115.039,115.096,3755400001.0
2006-08-09 10:30:00,115.097,115.128,115.065,115.065,3757900013.0
2006-08-09 10:45:00,115.068,115.112,115.043,115.043,3765800004.0
2006-08-09 11:00:00,115.052,115.08,115.016,115.054,3492099984.0
2006-08-09 11:15:00,115.05,115.171,115.038,115.158,3689299994.0
2006-08-09 11:30:00,115.158,115.19,115.082,115.138,2538799987.0
2006-08-09 11:45:00,115.145,115.148,115.065,115.086,3933900003.0
2006-08-09 12:00:00,115.092,115.151,115.092,115.118,3650699982.0
2006-08-09 12:15:00,115.123,115.142,115.08,115.115,3290400004.0
2006-08-09 12:30:00,115.11,115.113,114.85,114.85,3074700014.0
2006-08-09 12:45:00,114.844,114.954,114.828,114.882,3863200007.0
2006-08-09 13:00:00,114.87,114.888,114.783,114.839,3431800000.0
2006-08-09 13:15:00,114.84,114.955,114.837,114.94,3235000000.0
2006-08-09 13:30:00,114.94,114.965,114.893,114.899,3387199999.0
2006-08-09 13:45:00,114.897,114.982,114.894,114.967,3550600003.0
2006-08-09 14:00:00,114.97,115.042,114.91,115.023,3248700019.0
2006-08-09 14:15:00,115.025,115.037,114.953,114.994,3865099997.0
2006-08-09 14:30:00,114.994,115.067,114.984,115.009,3375899993.0
2006-08-09 14:45:00,115.014,115.021,114.974,115.0,2496099999.0
2006-08-09 15:00:00,115.006,115.066,114.982,115.066,2792600004.0
2006-08-09 15:15:00,115.064,115.127,115.039,115.103,3339400003.0
2006-08-09 15:30:00,115.108,115.131,115.072,115.111,3043400014.0
2006-08-09 15:45:00,115.12,115.163,115.087,115.128,3258699982.0
2006-08-09 16:00:00,115.133,115.136,115.029,115.032,3553900004.0
2006-08-09 16:15:00,115.028,115.127,115.028,115.106,3568800014.0
2006-08-09 16:30:00,115.107,115.183,115.092,115.172,3267100013.0
2006-08-09 16:45:00,115.167,115.187,115.115,115.146,3234900018.0
2006-08-09 17:00:00,115.14,115.175,115.065,115.163,3739399993.0
2006-08-09 17:15:00,115.155,115.188,115.135,115.185,2960199977.0
2006-08-09 17:30:00,115.177,115.184,115.105,115.11,3439599991.0
2006-08-09 17:45:00,115.104,115.134,115.104,115.127,4135999999.0
2006-08-09 18:00:00,115.122,115.15,115.057,115.1,27256200038.0
2006-08-09 18:15:00,115.11,115.18,115.11,115.15,25112599914.0
2006-08-09 18:30:00,115.16,115.2,115.139,115.148,21359100019.0
2006-08-09 18:45:00,115.148,115.155,115.1,115.121,19356600033.0
2006-08-09 19:00:00,115.123,115.15,115.097,115.112,15065499961.0
2006-08-09 19:15:00,115.115,115.178,115.108,115.169,19313900011.0
2006-08-09 19:30:00,115.169,115.185,115.128,115.139,15573500013.0
2006-08-09 19:45:00,115.134,115.168,115.076,115.168,12437099976.0
2006-08-09 20:00:00,115.17,115.228,115.166,115.187,15029500017.0
2006-08-09 20:15:00,115.19,115.335,115.189,115.3,16940500020.0
2006-08-09 20:30:00,115.29,115.31,115.251,115.257,16601499999.0
2006-08-09 20:45:00,115.257,115.273,115.218,115.26,17599500048.0
2006-08-09 21:00:00,115.25,115.273,115.187,115.197,12276800038.0
2006-08-09 21:15:00,115.197,115.245,115.189,115.237,18391100037.0
2006-08-09 21:30:00,115.239,115.304,115.229,115.286,9304700018.0
2006-08-09 21:45:00,115.283,115.301,115.257,115.29,7382499996.0
2006-08-09 22:00:00,115.291,115.401,115.289,115.376,6900099997.0
2006-08-09 22:15:00,115.38,115.385,115.332,115.332,5469099987.0
2006-08-09 22:30:00,115.337,115.351,115.3,115.34,6015000011.0
2006-08-09 22:45:00,115.345,115.39,115.33,115.335,4997900008.0
2006-08-09 23:00:00,115.342,115.366,115.262,115.278,4385200018.0
2006-08-09 23:15:00,115.282,115.313,115.265,115.287,4028400002.0
2006-08-09 23:30:00,115.286,115.338,115.259,115.287,2794599984.0
2006-08-09 23:45:00,115.283,115.323,115.251,115.315,3282000003.0
2006-08-10 00:00:00,115.315,115.399,115.302,115.378,2990200004.0
2006-08-10 00:15:00,115.385,115.387,115.33,115.381,3365300014.0
2006-08-10 00:30:00,115.382,115.393,115.333,115.338,3653499999.0
2006-08-10 00:45:00,115.332,115.332,115.235,115.302,3405099994.0
2006-08-10 01:00:00,115.317,115.423,115.313,115.352,2908000012.0
2006-08-10 01:15:00,115.352,115.409,115.32,115.332,2678300009.0
2006-08-10 01:30:00,115.325,115.356,115.315,115.35,3287600025.0
2006-08-10 01:45:00,115.35,115.395,115.341,115.382,3565699978.0
2006-08-10 02:00:00,115.383,115.388,115.313,115.353,3847099995.0
2006-08-10 02:15:00,115.358,115.369,115.293,115.295,2911399987.0
2006-08-10 02:30:00,115.3,115.361,115.28,115.355,3296199986.0
2006-08-10 02:45:00,115.352,115.392,115.328,115.328,3622899992.0
2006-08-10 03:00:00,115.319,115.327,115.253,115.301,3394600000.0
2006-08-10 03:15:00,115.312,115.317,115.153,115.153,3342899981.0
2006-08-10 03:30:00,115.134,115.165,115.094,115.158,3159199985.0
2006-08-10 03:45:00,115.159,115.178,115.13,115.15,3314000001.0
2006-08-10 04:00:00,115.159,115.219,115.129,115.148,3543999997.0
2006-08-10 04:15:00,115.15,115.158,115.094,115.119,3381800005.0
2006-08-10 04:30:00,115.113,115.129,115.069,115.104,3243999994.0
2006-08-10 04:45:00,115.11,115.187,115.097,115.179,2929500006.0
2006-08-10 05:00:00,115.178,115.207,115.165,115.17,3151000007.0
2006-08-10 05:15:00,115.163,115.179,115.135,115.148,3983699997.0
2006-08-10 05:30:00,115.148,115.167,115.135,115.149,3507899977.0
2006-08-10 05:45:00,115.155,115.156,115.089,115.129,3531300011.0
2006-08-10 06:00:00,115.122,115.128,115.082,115.089,3128199990.0
2006-08-10 06:15:00,115.09,115.097,115.036,115.045,3319900006.0
2006-08-10 06:30:00,115.042,115.08,115.039,115.062,3086699985.0
2006-08-10 06:45:00,115.062,115.122,115.062,115.102,4019400021.0
2006-08-10 07:00:00,115.095,115.106,115.024,115.045,3536099984.0
2006-08-10 07:15:00,115.048,115.111,115.035,115.1,3066599979.0
2006-08-10 07:30:00,115.095,115.137,115.079,115.095,3177800001.0
2006-08-10 07:45:00,115.098,115.171,115.098,115.161,3720800009.0
2006-08-10 08:00:00,115.154,115.159,115.001,115.001,3293100014.0
2006-08-10 08:15:00,114.997,115.044,114.978,115.022,3502199998.0
2006-08-10 08:30:00,115.031,115.1,115.031,115.05,3325800021.0
2006-08-10 08:45:00,115.042,115.063,115.018,115.043,3295700008.0
2006-08-10 09:00:00,115.048,115.048,114.865,114.882,3831699995.0
2006-08-10 09:15:00,114.885,114.96,114.814,114.938,2904500010.0
2006-08-10 09:30:00,114.921,114.96,114.811,114.92,2899500013.0
2006-08-10 09:45:00,114.928,114.946,114.833,114.891,3334500013.0
2006-08-10 10:00:00,114.887,114.983,114.796,114.935,4107899979.0
2006-08-10 10:15:00,114.926,115.05,114.863,114.883,3164399999.0
2006-08-10 10:30:00,114.892,114.924,114.877,114.89,3496600006.0
2006-08-10 10:45:00,114.89,114.892,114.781,114.822,3313199988.0
2006-08-10 11:00:00,114.83,114.838,114.806,114.819,3166500016.0
2006-08-10 11:15:00,114.815,114.889,114.716,114.887,2900000015.0
2006-08-10 11:30:00,114.895,114.969,114.855,114.895,2753000010.0
2006-08-10 11:45:00,114.895,114.922,114.832,114.906,3321699994.0
2006-08-10 12:00:00,114.903,114.981,114.884,114.965,3444999991.0
2006-08-10 12:15:00,114.975,115.002,114.936,114.936,2948299994.0
2006-08-10 12:30:00,114.933,114.933,114.863,114.869,3029299987.0
2006-08-10 12:45:00,114.88,114.893,114.853,114.866,4277199987.0
2006-08-10 13:00:00,114.858,114.858,114.748,114.82,3745700004.0
2006-08-10 13:15:00,114.821,114.826,114.765,114.807,3193700006.0
2006-08-10 13:30:00,114.807,114.814,114.728,114.728,3450699981.0
2006-08-10 13:45:00,114.723,114.742,114.675,114.715,3805100004.0
2006-08-10 14:00:00,114.719,114.782,114.673,114.781,2547200009.0
2006-08-10 14:15:00,114.795,114.851,114.436,114.436,4001799995.0
2006-08-10 14:30:00,114.366,114.928,114.366,114.871,3756400000.0
2006-08-10 14:45:00,114.88,114.909,114.822,114.827,3351599985.0
2006-08-10 15:00:00,114.828,114.843,114.789,114.835,2769099996.0
2006-08-10 15:15:00,114.831,114.916,114.821,114.899,4028800000.0
2006-08-10 15:30:00,114.907,115.042,114.895,114.996,3418999993.0
2006-08-10 15:45:00,115.004,115.053,114.975,115.0,2985199998.0
2006-08-10 16:00:00,115.003,115.065,114.958,115.052,3094400000.0
2006-08-10 16:15:00,115.053,115.317,115.053,115.235,3680700008.0
2006-08-10 16:30:00,115.238,115.405,115.214,115.392,3583699986.0
2006-08-10 16:45:00,115.417,115.521,115.404,115.42,3586999973.0
2006-08-10 17:00:00,115.414,115.522,115.382,115.513,3712800002.0
2006-08-10 17:15:00,115.512,115.59,115.407,115.442,3303699980.0
2006-08-10 17:30:00,115.452,115.599,115.452,115.584,2683000010.0
2006-08-10 17:45:00,115.573,115.597,115.505,115.58,4103900003.0
2006-08-10 18:00:00,115.567,115.567,115.43,115.46,28756600025.0
2006-08-10 18:15:00,115.45,115.46,115.35,115.43,25650199955.0
2006-08-10 18:30:00,115.434,115.53,115.434,115.517,24306500026.0
2006-08-10 18:45:00,115.516,115.56,115.485,115.533,20790600004.0
2006-08-10 19:00:00,115.532,115.57,115.523,115.548,15374099993.0
2006-08-10 19:15:00,115.547,115.558,115.44,115.485,18173700041.0
2006-08-10 19:30:00,115.478,115.478,115.386,115.422,15355199976.0
2006-08-10 19:45:00,115.426,115.565,115.417,115.462,13671000002.0
2006-08-10 20:00:00,115.465,115.481,115.39,115.4,13591400005.0
2006-08-10 20:15:00,115.397,115.397,115.29,115.33,16054799981.0
2006-08-10 20:30:00,115.32,115.34,115.259,115.295,15333899996.0
2006-08-10 20:45:00,115.298,115.305,115.262,115.27,16922799997.0
2006-08-10 21:00:00,115.28,115.28,115.205,115.22,12916600043.0
2006-08-10 21:15:00,115.221,115.244,115.215,115.227,18506899977.0
2006-08-10 21:30:00,115.23,115.248,115.222,115.245,8840999982.0
2006-08-10 21:45:00,115.245,115.264,115.224,115.252,6677299979.0
2006-08-10 22:00:00,115.25,115.26,115.227,115.243,7454700004.0
2006-08-10 22:15:00,115.25,115.295,115.248,115.282,5699599980.0
2006-08-10 22:30:00,115.29,115.295,115.257,115.266,6076700011.0
2006-08-10 22:45:00,115.273,115.289,115.225,115.23,4309000001.0
2006-08-10 23:00:00,115.226,115.257,115.184,115.229,4291999986.0
2006-08-10 23:15:00,115.218,115.242,115.193,115.215,2734999995.0
2006-08-10 23:30:00,115.221,115.239,115.212,115.218,3180800004.0
2006-08-10 23:45:00,115.223,115.233,115.197,115.21,2770000007.0
2006-08-11 00:00:00,115.218,115.228,115.155,115.157,3139600016.0
2006-08-11 00:15:00,115.163,115.179,115.144,115.149,3585000046.0
2006-08-11 00:30:00,115.15,115.165,115.13,115.133,3435199999.0
2006-08-11 00:45:00,115.142,115.165,115.115,115.165,3069200015.0
2006-08-11 01:00:00,115.167,115.197,115.15,115.165,2839400011.0
2006-08-11 01:15:00,115.172,115.207,115.168,115.2,3320699988.0
2006-08-11 01:30:00,115.189,115.217,115.189,115.197,3069800004.0
2006-08-11 01:45:00,115.195,115.417,115.177,115.35,3503700008.0
2006-08-11 02:00:00,115.358,115.381,115.292,115.308,3400900006.0
2006-08-11 02:15:00,115.301,115.315,115.219,115.261,3112900007.0
2006-08-11 02:30:00,115.264,115.317,115.249,115.292,3713999993.0
2006-08-11 02:45:00,115.283,115.343,115.258,115.331,4023899992.0
2006-08-11 03:00:00,115.323,115.341,115.28,115.323,4006599982.0
2006-08-11 03:15:00,115.327,115.338,115.282,115.298,3808700015.0
2006-08-11 03:30:00,115.282,115.337,115.248,115.332,3855100002.0
2006-08-11 03:45:00,115.325,115.381,115.302,115.365,3421499974.0
2006-08-11 04:00:00,115.369,115.475,115.365,115.47,3497799991.0
2006-08-11 04:15:00,115.468,115.556,115.442,115.525,3162800017.0
2006-08-11 04:30:00,115.522,115.527,115.454,115.456,3617600006.0
2006-08-11 04:45:00,115.458,115.464,115.439,115.462,3350400001.0
2006-08-11 05:00:00,115.466,115.518,115.459,115.461,3178999996.0
2006-08-11 05:15:00,115.458,115.509,115.453,115.487,3649099993.0
2006-08-11 05:30:00,115.49,115.51,115.476,115.485,4177900002.0
2006-08-11 05:45:00,115.492,115.494,115.464,115.485,3313499994.0
2006-08-11 06:00:00,115.481,115.499,115.47,115.473,3787200010.0
2006-08-11 06:15:00,115.475,115.484,115.412,115.472,3038899988.0
2006-08-11 06:30:00,115.474,115.508,115.462,115.466,3653799989.0
2006-08-11 06:45:00,115.461,115.476,115.429,115.435,2624799994.0
2006-08-11 07:00:00,115.43,115.48,115.426,115.457,3357699994.0
2006-08-11 07:15:00,115.458,115.463,115.435,115.46,3218199996.0
2006-08-11 07:30:00,115.455,115.5,115.439,115.483,2833899998.0
2006-08-11 07:45:00,115.486,115.549,115.485,115.502,2461599991.0
2006-08-11 08:00:00,115.505,115.56,115.499,115.55,3413899994.0
2006-08-11 08:15:00,115.547,115.786,115.543,115.679,3506900006.0
2006-08-11 08:30:00,115.686,115.787,115.629,115.665,3550400006.0
2006-08-11 08:45:00,115.662,115.805,115.662,115.73,3659499987.0
2006-08-11 09:00:00,115.731,115.785,115.702,115.735,3454299995.0
2006-08-11 09:15:00,115.733,115.801,115.695,115.743,2957499995.0
2006-08-11 09:30:00,115.735,115.753,115.62,115.638,3602199998.0
2006-08-11 09:45:00,115.641,115.71,115.628,115.672,3185399991.0
2006-08-11 10:00:00,115.665,115.789,115.657,115.723,3524200006.0
2006-08-11 10:15:00,115.721,115.938,115.693,115.916,4422300006.0
2006-08-11 10:30:00,115.933,115.934,115.825,115.839,3010400002.0
2006-08-11 10:45:00,115.851,115.886,115.835,115.864,3487700002.0
2006-08-11 11:00:00,115.87,115.921,115.82,115.921,3673799989.0
2006-08-11 11:15:00,115.925,115.94,115.872,115.899,3284799996.0
2006-08-11 11:30:00,115.916,115.945,115.893,115.921,3153000007.0
2006-08-11 11:45:00,115.925,115.973,115.915,115.965,3732699981.0
2006-08-11 12:00:00,115.965,115.98,115.938,115.943,3852399985.0
2006-08-11 12:15:00,115.947,115.947,115.902,115.943,3370999983.0
2006-08-11 12:30:00,115.948,115.982,115.904,115.95,3281799995.0
2006-08-11 12:45:00,115.963,116.08,115.95,116.08,3518400014.0
2006-08-11 13:00:00,116.072,116.09,116.028,116.065,3200199996.0
2006-08-11 13:15:00,116.06,116.102,116.02,116.037,3592100015.0
2006-08-11 13:30:00,116.033,116.066,116.009,116.011,3539099999.0
2006-08-11 13:45:00,116.009,116.017,115.951,115.975,3683500013.0
2006-08-11 14:00:00,115.984,116.017,115.953,116.0,3202099982.0
2006-08-11 14:15:00,116.0,116.097,115.965,115.977,4267800009.0
2006-08-11 14:30:00,115.951,116.416,115.913,116.274,3452400003.0
2006-08-11 14:45:00,116.291,116.34,116.152,116.208,3502400012.0
2006-08-11 15:00:00,116.218,116.29,116.168,116.256,3017000023.0
2006-08-11 15:15:00,116.259,116.277,116.128,116.129,3268500007.0
2006-08-11 15:30:00,116.122,116.137,115.951,115.973,3626599975.0
2006-08-11 15:45:00,115.97,116.009,115.892,115.964,3399499994.0
2006-08-11 16:00:00,115.972,116.082,115.941,116.015,2943100011.0
2006-08-11 16:15:00,116.01,116.061,115.933,116.032,4042200006.0
2006-08-11 16:30:00,116.033,116.047,115.917,116.02,3552099970.0
2006-08-11 16:45:00,116.034,116.088,115.998,116.043,2883800019.0
2006-08-11 17:00:00,116.043,116.058,115.986,116.057,3322800018.0
2006-08-11 17:15:00,116.052,116.138,116.044,116.097,3509600003.0
2006-08-11 17:30:00,116.101,116.127,115.998,116.018,3700000005.0
2006-08-11 17:45:00,116.012,116.173,116.002,116.165,3713500015.0
2006-08-11 18:00:00,116.163,116.31,116.162,116.21,29193400023.0
2006-08-11 18:15:00,116.22,116.25,116.162,116.23,25968099925.0
2006-08-11 18:30:00,116.238,116.33,116.152,116.152,21027300051.0
2006-08-11 18:45:00,116.152,116.253,116.149,116.217,20147100071.0
2006-08-11 19:00:00,116.212,116.302,116.199,116.257,12945599977.0
2006-08-11 19:15:00,116.261,116.295,116.252,116.255,16910000000.0
2006-08-11 19:30:00,116.249,116.301,116.236,116.295,15569300037.0
2006-08-11 19:45:00,116.295,116.329,116.269,116.329,13637500004.0
2006-08-11 20:00:00,116.329,116.342,116.28,116.33,14190099998.0
2006-08-11 20:15:00,116.332,116.39,116.329,116.38,16329799994.0
2006-08-11 20:30:00,116.37,116.41,116.302,116.307,15546900000.0
2006-08-11 20:45:00,116.301,116.368,116.267,116.35,18896199977.0
2006-08-11 21:00:00,116.356,116.4,116.279,116.282,14695300000.0
2006-08-11 21:15:00,116.281,116.309,116.258,116.282,18501799983.0
2006-08-11 21:30:00,116.284,116.289,116.251,116.252,9602299998.0
2006-08-11 21:45:00,116.253,116.274,116.235,116.259,7406599966.0
2006-08-11 22:00:00,116.26,116.28,116.223,116.236,7357600009.0
2006-08-11 22:15:00,116.24,116.26,116.235,116.242,5044299983.0
2006-08-11 22:30:00,116.25,116.272,116.238,116.26,6020800004.0
2006-08-11 22:45:00,116.268,116.298,116.26,116.265,4858499979.0
2006-08-13 23:00:00,116.285,116.321,116.266,116.286,4007299995.0
2006-08-13 23:15:00,116.289,116.325,116.262,116.292,3172399992.0
2006-08-13 23:30:00,116.297,116.318,116.27,116.297,3438599984.0
2006-08-13 23:45:00,116.3,116.336,116.287,116.317,3051300000.0
2006-08-14 00:00:00,116.32,116.371,116.31,116.335,3194400006.0
2006-08-14 00:15:00,116.338,116.355,116.311,116.341,3234300015.0
2006-08-14 00:30:00,116.344,116.344,116.278,116.281,3768999986.0
2006-08-14 00:45:00,116.292,116.297,116.245,116.27,3182099995.0
2006-08-14 01:00:00,116.261,116.274,116.138,116.237,3606999996.0
2006-08-14 01:15:00,116.247,116.283,116.242,116.275,2716399996.0
2006-08-14 01:30:00,116.265,116.278,116.202,116.213,3248499987.0
2006-08-14 01:45:00,116.215,116.235,116.171,116.197,3031099990.0
2006-08-14 02:00:00,116.198,116.265,116.192,116.25,3277199999.0
2006-08-14 02:15:00,116.248,116.249,116.194,116.2,2701599996.0
2006-08-14 02:30:00,116.207,116.223,116.175,116.203,3521799996.0
2006-08-14 02:45:00,116.197,116.26,116.183,116.202,3525799997.0
2006-08-14 03:00:00,116.185,116.282,116.161,116.277,3336299998.0
2006-08-14 03:15:00,116.287,116.303,116.257,116.275,3320799991.0
2006-08-14 03:30:00,116.266,116.278,116.235,116.257,3216999996.0
2006-08-14 03:45:00,116.253,116.253,116.211,116.217,2875399988.0
2006-08-14 04:00:00,116.215,116.273,116.215,116.258,3294999995.0
2006-08-14 04:15:00,116.257,116.263,116.212,116.232,3256899983.0
2006-08-14 04:30:00,116.229,116.235,116.173,116.199,2409499984.0
2006-08-14 04:45:00,116.205,116.223,116.19,116.223,3113100011.0
2006-08-14 05:00:00,116.228,116.243,116.203,116.243,3132099984.0
2006-08-14 05:15:00,116.237,116.247,116.222,116.238,3018300004.0
2006-08-14 05:30:00,116.244,116.294,116.218,116.285,3457900014.0
2006-08-14 05:45:00,116.288,116.3,116.272,116.28,3026400004.0
2006-08-14 06:00:00,116.276,116.327,116.275,116.308,3219300002.0
2006-08-14 06:15:00,116.308,116.309,116.252,116.271,3163299983.0
2006-08-14 06:30:00,116.27,116.292,116.265,116.283,2679400007.0
2006-08-14 06:45:00,116.275,116.288,116.25,116.277,3452799981.0
2006-08-14 07:00:00,116.268,116.278,116.265,116.272,2988200001.0
2006-08-14 07:15:00,116.275,116.303,116.265,116.3,2926000020.0
2006-08-14 07:30:00,116.292,116.317,116.275,116.312,3005700000.0
2006-08-14 07:45:00,116.315,116.378,116.315,116.367,3031999992.0
2006-08-14 08:00:00,116.373,116.385,116.344,116.373,3449699992.0
2006-08-14 08:15:00,116.383,116.412,116.335,116.355,3346000000.0
2006-08-14 08:30:00,116.356,116.407,116.329,116.347,3133200003.0
2006-08-14 08:45:00,116.345,116.366,116.316,116.346,3319800006.0
2006-08-14 09:00:00,116.351,116.426,116.34,116.42,2829999993.0
2006-08-14 09:15:00,116.432,116.641,116.429,116.58,3009300011.0
2006-08-14 09:30:00,116.575,116.611,116.489,116.565,3495900007.0
2006-08-14 09:45:00,116.57,116.57,116.483,116.502,3074700000.0
2006-08-14 10:00:00,116.502,116.508,116.429,116.452,3824300016.0
2006-08-14 10:15:00,116.453,116.548,116.453,116.544,4196399999.0
2006-08-14 10:30:00,116.55,116.576,116.5,116.564,2871499996.0
2006-08-14 10:45:00,116.576,116.578,116.488,116.488,3493200033.0
2006-08-14 11:00:00,116.496,116.513,116.456,116.505,3580699993.0
2006-08-14 11:15:00,116.508,116.508,116.463,116.474,2985300009.0
2006-08-14 11:30:00,116.475,116.529,116.472,116.513,2600600008.0
2006-08-14 11:45:00,116.52,116.562,116.51,116.535,4003000008.0
2006-08-14 12:00:00,116.537,116.553,116.519,116.523,2938099998.0
2006-08-14 12:15:00,116.528,116.635,116.517,116.615,3286199988.0
2006-08-14 12:30:00,116.617,116.637,116.549,116.567,3055900000.0
2006-08-14 12:45:00,116.577,116.636,116.56,116.604,4008500009.0
2006-08-14 13:00:00,116.603,116.645,116.563,116.58,3179300019.0
2006-08-14 13:15:00,116.58,116.624,116.565,116.602,2823599980.0
2006-08-14 13:30:00,116.602,116.629,116.575,116.575,3708400022.0
2006-08-14 13:45:00,116.574,116.637,116.567,116.622,4102900014.0
2006-08-14 14:00:00,116.625,116.666,116.604,116.607,2933999992.0
2006-08-14 14:15:00,116.607,116.679,116.594,116.652,3604599999.0
2006-08-14 14:30:00,116.643,116.645,116.569,116.589,3383200012.0
2006-08-14 14:45:00,116.581,116.648,116.545,116.545,3229300006.0
2006-08-14 15:00:00,116.536,116.545,116.468,116.505,3186300005.0
2006-08-14 15:15:00,116.49,116.529,116.463,116.495,3628600006.0
2006-08-14 15:30:00,116.503,116.506,116.427,116.46,3405400006.0
2006-08-14 15:45:00,116.461,116.49,116.45,116.487,3049699992.0
2006-08-14 16:00:00,116.49,116.493,116.414,116.417,3181099999.0
2006-08-14 16:15:00,116.411,116.446,116.275,116.323,3226600006.0
2006-08-14 16:30:00,116.329,116.397,116.321,116.344,3034299980.0
2006-08-14 16:45:00,116.343,116.426,116.342,116.425,3340000014.0
2006-08-14 17:00:00,116.428,116.442,116.392,116.402,3808599997.0
2006-08-14 17:15:00,116.4,116.443,116.399,116.432,3141400013.0
2006-08-14 17:30:00,116.434,116.476,116.425,116.447,3043100014.0
2006-08-14 17:45:00,116.448,116.53,116.448,116.529,3055599992.0
2006-08-14 18:00:00,116.525,116.57,116.51,116.55,27023899967.0
2006-08-14 18:15:00,116.54,116.606,116.525,116.58,23725500021.0
2006-08-14 18:30:00,116.57,116.59,116.528,116.538,23122299888.0
2006-08-14 18:45:00,116.538,116.565,116.513,116.54,18905199980.0
2006-08-14 19:00:00,116.54,116.57,116.535,116.556,13685499994.0
2006-08-14 19:15:00,116.557,116.59,116.547,116.57,18790900069.0
2006-08-14 19:30:00,116.567,116.626,116.566,116.603,14913999986.0
2006-08-14 19:45:00,116.6,116.663,116.597,116.652,13541100002.0
2006-08-14 20:00:00,116.648,116.648,116.578,116.585,13688499972.0
2006-08-14 20:15:00,116.588,116.67,116.579,116.67,16930500000.0
2006-08-14 20:30:00,116.68,116.68,116.646,116.647,14554800056.0
2006-08-14 20:45:00,116.647,116.74,116.647,116.74,19397400029.0
2006-08-14 21:00:00,116.715,116.731,116.691,116.708,13962800033.0
2006-08-14 21:15:00,116.706,116.706,116.661,116.672,18622500016.0
2006-08-14 21:30:00,116.675,116.689,116.666,116.68,8885799997.0
2006-08-14 21:45:00,116.681,116.69,116.667,116.67,7218000000.0
2006-08-14 22:00:00,116.67,116.685,116.66,116.66,7153299994.0
2006-08-14 22:15:00,116.666,116.713,116.665,116.703,5442300000.0
2006-08-14 22:30:00,116.712,116.718,116.677,116.691,6396099970.0
2006-08-14 22:45:00,116.698,116.718,116.68,116.685,4937300022.0
2006-08-14 23:00:00,116.687,116.712,116.634,116.645,3862699996.0
2006-08-14 23:15:00,116.665,116.692,116.625,116.655,3089399997.0
2006-08-14 23:30:00,116.659,116.663,116.592,116.61,2852900002.0
2006-08-14 23:45:00,116.616,116.631,116.591,116.596,3304800023.0
2006-08-15 00:00:00,116.6,116.6,116.537,116.547,3010900016.0
2006-08-15 00:15:00,116.555,116.589,116.545,116.576,2613300000.0
2006-08-15 00:30:00,116.579,116.617,116.567,116.606,3512799996.0
2006-08-15 00:45:00,116.615,116.635,116.584,116.605,3028299983.0
2006-08-15 01:00:00,116.597,116.598,116.563,116.573,3077299992.0
2006-08-15 01:15:00,116.574,116.592,116.565,116.58,3364500002.0
2006-08-15 01:30:00,116.57,116.582,116.487,116.506,3539899990.0
2006-08-15 01:45:00,116.511,116.543,116.502,116.517,3776400000.0
2006-08-15 02:00:00,116.513,116.513,116.439,116.444,3771300012.0
2006-08-15 02:15:00,116.446,116.457,116.407,116.44,3357799986.0
2006-08-15 02:30:00,116.446,116.508,116.429,116.502,3800199987.0
2006-08-15 02:45:00,116.495,116.568,116.48,116.554,3289700005.0
2006-08-15 03:00:00,116.549,116.555,116.48,116.516,3518199996.0
2006-08-15 03:15:00,116.524,116.621,116.513,116.618,3298899993.0
2006-08-15 03:30:00,116.61,116.672,116.61,116.656,3113399998.0
2006-08-15 03:45:00,116.659,116.696,116.557,116.563,3232700010.0
2006-08-15 04:00:00,116.577,116.598,116.542,116.598,3414000010.0
2006-08-15 04:15:00,116.6,116.61,116.548,116.552,3404200001.0
2006-08-15 04:30:00,116.544,116.593,116.534,116.585,3164899994.0
2006-08-15 04:45:00,116.59,116.593,116.558,116.565,2801600008.0
2006-08-15 05:00:00,116.567,116.578,116.552,116.57,2535800005.0
2006-08-15 05:15:00,116.562,116.571,116.478,116.49,3878299985.0
2006-08-15 05:30:00,116.493,116.508,116.471,116.48,3999599992.0
2006-08-15 05:45:00,116.487,116.552,116.478,116.496,3282100023.0
2006-08-15 06:00:00,116.489,116.52,116.45,116.45,3381500001.0
2006-08-15 06:15:00,116.455,116.494,116.447,116.479,2852200005.0
2006-08-15 06:30:00,116.482,116.484,116.45,116.461,2799900017.0
2006-08-15 06:45:00,116.457,116.517,116.451,116.517,2955399985.0
2006-08-15 07:00:00,116.507,116.511,116.474,116.487,3191200000.0
2006-08-15 07:15:00,116.491,116.492,116.397,116.445,3298799997.0
2006-08-15 07:30:00,116.441,116.469,116.403,116.467,3687700002.0
2006-08-15 07:45:00,116.465,116.486,116.423,116.473,3195600002.0
2006-08-15 08:00:00,116.472,116.57,116.472,116.558,3577399977.0
2006-08-15 08:15:00,116.557,116.573,116.524,116.539,3800899990.0
2006-08-15 08:30:00,116.534,116.534,116.466,116.476,3350200012.0
2006-08-15 08:45:00,116.475,116.538,116.447,116.452,3353299998.0
2006-08-15 09:00:00,116.448,116.448,116.311,116.381,3480799981.0
2006-08-15 09:15:00,116.382,116.394,116.325,116.352,3077499999.0
2006-08-15 09:30:00,116.357,116.367,116.219,116.319,3547900001.0
2006-08-15 09:45:00,116.317,116.386,116.303,116.344,3292100030.0
2006-08-15 10:00:00,116.338,116.382,116.324,116.361,3208099986.0
2006-08-15 10:15:00,116.363,116.412,116.344,116.41,3194999997.0
2006-08-15 10:30:00,116.427,116.518,116.427,116.427,3106000016.0
2006-08-15 10:45:00,116.436,116.543,116.422,116.543,2959400011.0
2006-08-15 11:00:00,116.56,116.577,116.506,116.552,3653499987.0
2006-08-15 11:15:00,116.549,116.569,116.523,116.541,3429400018.0
2006-08-15 11:30:00,116.542,116.575,116.523,116.551,2262799991.0
2006-08-15 11:45:00,116.556,116.573,116.529,116.548,4077100016.0
2006-08-15 12:00:00,116.55,116.577,116.545,116.563,3266600012.0
2006-08-15 12:15:00,116.571,116.582,116.557,116.575,2777599990.0
2006-08-15 12:30:00,116.575,116.583,116.541,116.543,2830900006.0
2006-08-15 12:45:00,116.553,116.557,116.51,116.521,3493400023.0
2006-08-15 13:00:00,116.507,116.563,116.491,116.535,3197399964.0
2006-08-15 13:15:00,116.535,116.553,116.52,116.55,2327299988.0
2006-08-15 13:30:00,116.551,116.57,116.535,116.56,3681000028.0
2006-08-15 13:45:00,116.56,116.581,116.543,116.562,3484899993.0
2006-08-15 14:00:00,116.563,116.581,116.55,116.568,3294000012.0
2006-08-15 14:15:00,116.598,116.689,116.592,116.622,3688500006.0
2006-08-15 14:30:00,116.461,116.461,115.905,116.306,3532200003.0
2006-08-15 14:45:00,116.315,116.316,116.063,116.07,2890799993.0
2006-08-15 15:00:00,116.108,116.149,115.97,116.015,3250599997.0
2006-08-15 15:15:00,116.023,116.082,115.995,116.07,3766199996.0
2006-08-15 15:30:00,116.07,116.072,115.932,115.932,3651299984.0
2006-08-15 15:45:00,115.927,115.951,115.858,115.893,3115200011.0
2006-08-15 16:00:00,115.902,115.943,115.845,115.883,3443300009.0
2006-08-15 16:15:00,115.885,115.953,115.858,115.885,3449300008.0
2006-08-15 16:30:00,115.885,115.992,115.832,115.992,3578499984.0
2006-08-15 16:45:00,115.991,116.024,115.964,115.994,3502099989.0
2006-08-15 17:00:00,115.988,115.997,115.903,115.955,3367700002.0
2006-08-15 17:15:00,115.949,115.985,115.913,115.948,2731299994.0
2006-08-15 17:30:00,115.946,115.985,115.883,115.981,3188399998.0
2006-08-15 17:45:00,115.985,116.03,115.94,115.952,3570600006.0
2006-08-15 18:00:00,115.945,116.05,115.945,116.03,27128400069.0
2006-08-15 18:15:00,116.04,116.09,115.97,116.03,28768800160.0
2006-08-15 18:30:00,116.02,116.05,115.984,115.998,23786599967.0
2006-08-15 18:45:00,116.0,116.07,115.998,116.035,21122299980.0
2006-08-15 19:00:00,116.028,116.028,115.903,115.949,14635199978.0
2006-08-15 19:15:00,115.957,116.01,115.943,115.961,18408199991.0
2006-08-15 19:30:00,115.957,116.02,115.956,115.976,14785899975.0
2006-08-15 19:45:00,115.973,116.008,115.957,116.005,14544000011.0
2006-08-15 20:00:00,116.008,116.03,115.987,116.024,15903199993.0
2006-08-15 20:15:00,116.028,116.1,116.028,116.09,14033900039.0
2006-08-15 20:30:00,116.1,116.119,116.045,116.11,13789399996.0
2006-08-15 20:45:00,116.113,116.13,116.086,116.13,16693900016.0
2006-08-15 21:00:00,116.14,116.14,116.066,116.105,12731000031.0
2006-08-15 21:15:00,116.104,116.115,116.082,116.097,18447100012.0
2006-08-15 21:30:00,116.099,116.106,116.053,116.073,9718200016.0
2006-08-15 21:45:00,116.075,116.1,116.07,116.083,7640500014.0
2006-08-15 22:00:00,116.078,116.095,116.075,116.085,6745000031.0
2006-08-15 22:15:00,116.093,116.143,116.093,116.107,5236499997.0
2006-08-15 22:30:00,116.115,116.128,116.089,116.11,6378499984.0
2006-08-15 22:45:00,116.117,116.121,116.02,116.025,5034600011.0
2006-08-15 23:00:00,116.047,116.098,116.017,116.092,4539799995.0
2006-08-15 23:15:00,116.074,116.089,116.0,116.047,3350499999.0
2006-08-15 23:30:00,116.05,116.064,116.035,116.055,3262099998.0
2006-08-15 23:45:00,116.06,116.083,116.052,116.06,2916000020.0
2006-08-16 00:00:00,116.068,116.095,116.02,116.09,2985399997.0
2006-08-16 00:15:00,116.092,116.092,115.971,115.98,3963599997.0
2006-08-16 00:30:00,115.979,115.993,115.967,115.978,3432800009.0
2006-08-16 00:45:00,115.985,115.985,115.92,115.94,2773200004.0
2006-08-16 01:00:00,115.938,115.976,115.921,115.925,3182400019.0
2006-08-16 01:15:00,115.933,115.982,115.906,115.916,2943900010.0
2006-08-16 01:30:00,115.906,115.965,115.894,115.945,3405199987.0
2006-08-16 01:45:00,115.94,115.969,115.903,115.903,3573600006.0
2006-08-16 02:00:00,115.905,115.961,115.901,115.945,3632700010.0
2006-08-16 02:15:00,115.947,115.994,115.947,115.98,2783599982.0
2006-08-16 02:30:00,115.985,116.051,115.964,116.038,3138799994.0
2006-08-16 02:45:00,116.032,116.061,116.012,116.051,3322599997.0
2006-08-16 03:00:00,116.045,116.049,115.973,115.995,3324400013.0
2006-08-16 03:15:00,116.002,116.05,115.939,116.035,3289299993.0
2006-08-16 03:30:00,116.021,116.059,116.012,116.027,2816299992.0
2006-08-16 03:45:00,116.03,116.048,116.015,116.02,3675000018.0
2006-08-16 04:00:00,116.027,116.039,116.01,116.036,3304599982.0
2006-08-16 04:15:00,116.035,116.109,116.028,116.106,3595899979.0
2006-08-16 04:30:00,116.1,116.117,116.053,116.105,2939699983.0
2006-08-16 04:45:00,116.11,116.116,116.045,116.048,2762699996.0
2006-08-16 05:00:00,116.051,116.066,116.025,116.03,3287000008.0
2006-08-16 05:15:00,116.026,116.037,116.002,116.025,3497400019.0
2006-08-16 05:30:00,116.02,116.029,116.007,116.015,3125099998.0
2006-08-16 05:45:00,116.022,116.029,116.008,116.018,3242600003.0
2006-08-16 06:00:00,116.015,116.029,116.0,116.005,3652599992.0
2006-08-16 06:15:00,116.005,116.024,115.994,116.01,3559400015.0
2006-08-16 06:30:00,116.01,116.045,116.01,116.028,2710000004.0
2006-08-16 06:45:00,116.025,116.063,116.022,116.043,3306999988.0
2006-08-16 07:00:00,116.04,116.092,116.015,116.037,3056700026.0
2006-08-16 07:15:00,116.04,116.052,116.026,116.045,2940100008.0
2006-08-16 07:30:00,116.04,116.062,116.019,116.038,2922200012.0
2006-08-16 07:45:00,116.035,116.076,116.027,116.073,3056399986.0
2006-08-16 08:00:00,116.068,116.074,116.023,116.062,3274800006.0
2006-08-16 08:15:00,116.054,116.069,116.045,116.055,3453599986.0
2006-08-16 08:30:00,116.05,116.104,116.046,116.095,3709100010.0
2006-08-16 08:45:00,116.095,116.12,116.052,116.095,3434399999.0
2006-08-16 09:00:00,116.099,116.118,116.055,116.07,3254200010.0
2006-08-16 09:15:00,116.067,116.067,115.963,115.963,2926200029.0
2006-08-16 09:30:00,115.964,116.021,115.963,116.007,3323399981.0
2006-08-16 09:45:00,115.998,116.047,115.97,116.023,3280300011.0
2006-08-16 10:00:00,116.019,116.03,115.967,115.995,3601900008.0
2006-08-16 10:15:00,115.998,116.034,115.979,116.025,3447999996.0
2006-08-16 10:30:00,116.037,116.068,116.014,116.055,2930400006.0
2006-08-16 10:45:00,116.067,116.1,116.006,116.047,3499599988.0
2006-08-16 11:00:00,116.051,116.083,116.025,116.045,3801999992.0
2006-08-16 11:15:00,116.04,116.079,116.036,116.046,3031999999.0
2006-08-16 11:30:00,116.045,116.072,116.042,116.065,2786699982.0
2006-08-16 11:45:00,116.074,116.109,116.061,116.092,3386600011.0
2006-08-16 12:00:00,116.09,116.172,116.087,116.158,3650599995.0
2006-08-16 12:15:00,116.167,116.177,116.141,116.173,3537100025.0
2006-08-16 12:30:00,116.168,116.172,116.141,116.141,3072599996.0
2006-08-16 12:45:00,116.154,116.182,116.12,116.182,3697599992.0
2006-08-16 13:00:00,116.188,116.261,116.171,116.248,2933899995.0
2006-08-16 13:15:00,116.25,116.267,116.208,116.224,2879199991.0
2006-08-16 13:30:00,116.227,116.341,116.227,116.274,3318400010.0
2006-08-16 13:45:00,116.268,116.35,116.253,116.3,3581499997.0
2006-08-16 14:00:00,116.306,116.314,116.231,116.231,3299299999.0
2006-08-16 14:15:00,116.235,116.259,116.042,116.172,3729399988.0
2006-08-16 14:30:00,116.122,116.122,115.755,115.792,3384599996.0
2006-08-16 14:45:00,115.804,115.837,115.746,115.78,3156900017.0
2006-08-16 15:00:00,115.775,115.848,115.763,115.848,3358399996.0
2006-08-16 15:15:00,115.807,115.807,115.641,115.726,3292300006.0
2006-08-16 15:30:00,115.718,115.718,115.626,115.665,2933600011.0
2006-08-16 15:45:00,115.669,115.772,115.664,115.756,3562199996.0
2006-08-16 16:00:00,115.755,115.794,115.73,115.786,3010199993.0
2006-08-16 16:15:00,115.798,115.839,115.785,115.817,3059700012.0
2006-08-16 16:30:00,115.825,115.882,115.778,115.803,3626400009.0
2006-08-16 16:45:00,115.8,115.847,115.759,115.76,2970299989.0
2006-08-16 17:00:00,115.76,115.797,115.739,115.789,3581900000.0
2006-08-16 17:15:00,115.787,115.789,115.699,115.713,2980900002.0
2006-08-16 17:30:00,115.705,115.712,115.675,115.702,2894399984.0
2006-08-16 17:45:00,115.699,115.74,115.691,115.7,3424800007.0
2006-08-16 18:00:00,115.692,115.81,115.688,115.81,24609400072.0
2006-08-16 18:15:00,115.82,115.82,115.787,115.8,25635000119.0
2006-08-16 18:30:00,115.775,115.79,115.706,115.712,21369300048.0
2006-08-16 18:45:00,115.715,115.75,115.713,115.723,20366200014.0
2006-08-16 19:00:00,115.723,115.767,115.708,115.748,15038799995.0
2006-08-16 19:15:00,115.75,115.758,115.705,115.725,18749200014.0
2006-08-16 19:30:00,115.722,115.807,115.705,115.8,15225500019.0
2006-08-16 19:45:00,115.802,115.84,115.764,115.805,14127099968.0
2006-08-16 20:00:00,115.804,115.816,115.763,115.795,15253399969.0
2006-08-16 20:15:00,115.795,115.81,115.777,115.807,17244499982.0
2006-08-16 20:30:00,115.82,115.9,115.805,115.893,12611999997.0
2006-08-16 20:45:00,115.899,115.949,115.862,115.87,20071399994.0
2006-08-16 21:00:00,115.854,115.885,115.854,115.87,13172599986.0
2006-08-16 21:15:00,115.87,115.883,115.856,115.857,18171100023.0
2006-08-16 21:30:00,115.861,115.877,115.851,115.87,9513600036.0
2006-08-16 21:45:00,115.87,115.873,115.807,115.81,7621600012.0
2006-08-16 22:00:00,115.81,115.835,115.805,115.822,6743300004.0
2006-08-16 22:15:00,115.823,115.84,115.807,115.826,5128800008.0
2006-08-16 22:30:00,115.837,115.848,115.815,115.828,5988800005.0
2006-08-16 22:45:00,115.833,115.847,115.814,115.82,5074200019.0
2006-08-16 23:00:00,115.842,115.85,115.726,115.802,3608300001.0
2006-08-16 23:15:00,115.813,115.856,115.782,115.848,4054399993.0
2006-08-16 23:30:00,115.845,115.867,115.793,115.815,2970900013.0
2006-08-16 23:45:00,115.82,115.825,115.805,115.805,2989499980.0
2006-08-17 00:00:00,115.815,115.833,115.776,115.83,2838500006.0
2006-08-17 00:15:00,115.833,115.833,115.756,115.765,3604100005.0
2006-08-17 00:30:00,115.765,115.814,115.747,115.798,3654400005.0
2006-08-17 00:45:00,115.807,115.858,115.802,115.854,2701099990.0
2006-08-17 01:00:00,115.843,115.867,115.8,115.8,2888700013.0
2006-08-17 01:15:00,115.801,115.82,115.761,115.805,3140500002.0
2006-08-17 01:30:00,115.801,115.818,115.762,115.789,3501099997.0
2006-08-17 01:45:00,115.794,115.828,115.719,115.725,3241000004.0
2006-08-17 02:00:00,115.728,115.791,115.723,115.732,3610099974.0
2006-08-17 02:15:00,115.731,115.788,115.723,115.76,2992000008.0
2006-08-17 02:30:00,115.765,115.773,115.71,115.73,3183500005.0
2006-08-17 02:45:00,115.723,115.73,115.68,115.682,4038600007.0
2006-08-17 03:00:00,115.674,115.69,115.567,115.593,4074999985.0
2006-08-17 03:15:00,115.599,115.612,115.55,115.588,3102499986.0
2006-08-17 03:30:00,115.575,115.608,115.566,115.592,3017899992.0
2006-08-17 03:45:00,115.593,115.609,115.58,115.585,3688000003.0
2006-08-17 04:00:00,115.585,115.616,115.585,115.607,2891999993.0
2006-08-17 04:15:00,115.608,115.615,115.597,115.615,3480500008.0
2006-08-17 04:30:00,115.61,115.641,115.602,115.638,2639099989.0
2006-08-17 04:45:00,115.643,115.665,115.627,115.661,3003899987.0
2006-08-17 05:00:00,115.665,115.694,115.64,115.687,2453899998.0
2006-08-17 05:15:00,115.68,115.705,115.668,115.7,3193899993.0
2006-08-17 05:30:00,115.704,115.704,115.665,115.68,3631600001.0
2006-08-17 05:45:00,115.682,115.695,115.66,115.675,3520399994.0
2006-08-17 06:00:00,115.667,115.678,115.629,115.632,3273500009.0
2006-08-17 06:15:00,115.631,115.652,115.616,115.63,2973900008.0
2006-08-17 06:30:00,115.63,115.648,115.625,115.63,3017900003.0
2006-08-17 06:45:00,115.624,115.658,115.624,115.658,3005500006.0
2006-08-17 07:00:00,115.653,115.668,115.635,115.647,3017399998.0
2006-08-17 07:15:00,115.65,115.672,115.64,115.67,2995100001.0
2006-08-17 07:30:00,115.665,115.68,115.65,115.662,3126900009.0
2006-08-17 07:45:00,115.66,115.666,115.596,115.597,3317200020.0
2006-08-17 08:00:00,115.598,115.613,115.478,115.52,3166800019.0
2006-08-17 08:15:00,115.531,115.602,115.518,115.56,2990099998.0
2006-08-17 08:30:00,115.55,115.643,115.524,115.605,3841899994.0
2006-08-17 08:45:00,115.605,115.63,115.539,115.55,3994799994.0
2006-08-17 09:00:00,115.552,115.578,115.439,115.462,3185899995.0
2006-08-17 09:15:00,115.463,115.463,115.275,115.348,3077399976.0
2006-08-17 09:30:00,115.351,115.364,115.268,115.289,3271200004.0
2006-08-17 09:45:00,115.294,115.306,115.234,115.292,2897999994.0
2006-08-17 10:00:00,115.296,115.355,115.243,115.347,3056700010.0
2006-08-17 10:15:00,115.348,115.348,115.246,115.248,3755899994.0
2006-08-17 10:30:00,115.257,115.292,115.178,115.188,2972899992.0
2006-08-17 10:45:00,115.202,115.296,115.198,115.261,2998500001.0
2006-08-17 11:00:00,115.269,115.326,115.267,115.311,3791399987.0
2006-08-17 11:15:00,115.307,115.361,115.303,115.316,2940600005.0
2006-08-17 11:30:00,115.322,115.368,115.3,115.338,3259400024.0
2006-08-17 11:45:00,115.344,115.351,115.302,115.32,3600900018.0
2006-08-17 12:00:00,115.323,115.355,115.315,115.332,3675900007.0
2006-08-17 12:15:00,115.338,115.343,115.284,115.285,3205099987.0
2006-08-17 12:30:00,115.282,115.304,115.245,115.293,2916300010.0
2006-08-17 12:45:00,115.305,115.415,115.28,115.28,3510800001.0
2006-08-17 13:00:00,115.279,115.355,115.279,115.328,2580800007.0
2006-08-17 13:15:00,115.325,115.343,115.264,115.343,3029799983.0
2006-08-17 13:30:00,115.352,115.362,115.325,115.335,3495099992.0
2006-08-17 13:45:00,115.335,115.34,115.275,115.275,4249599993.0
2006-08-17 14:00:00,115.282,115.352,115.282,115.287,2785499987.0
2006-08-17 14:15:00,115.293,115.353,115.288,115.297,4108899994.0
2006-08-17 14:30:00,115.278,115.522,115.262,115.482,3585599986.0
2006-08-17 14:45:00,115.48,115.516,115.368,115.417,3033300001.0
2006-08-17 15:00:00,115.421,115.483,115.392,115.483,3159100011.0
2006-08-17 15:15:00,115.472,115.491,115.411,115.448,3655699998.0
2006-08-17 15:30:00,115.457,115.46,115.42,115.42,3979399978.0
2006-08-17 15:45:00,115.424,115.467,115.411,115.456,3885300000.0
2006-08-17 16:00:00,115.457,115.469,115.411,115.419,3240500011.0
2006-08-17 16:15:00,115.418,115.525,115.416,115.512,3666700005.0
2006-08-17 16:30:00,115.516,115.566,115.459,115.478,3416899996.0
2006-08-17 16:45:00,115.473,115.503,115.457,115.498,3600100016.0
2006-08-17 17:00:00,115.506,115.55,115.501,115.524,3489200011.0
2006-08-17 17:15:00,115.528,115.573,115.424,115.428,3185200008.0
2006-08-17 17:30:00,115.425,115.47,115.38,115.388,3034999993.0
2006-08-17 17:45:00,115.386,115.425,115.37,115.42,4404099990.0
2006-08-17 18:00:00,115.408,115.512,115.38,115.46,29187999920.0
2006-08-17 18:15:00,115.47,115.66,115.42,115.65,24038100076.0
2006-08-17 18:30:00,115.63,115.694,115.618,115.694,24546600003.0
2006-08-17 18:45:00,115.695,115.758,115.657,115.758,21076699978.0
2006-08-17 19:00:00,115.761,115.85,115.752,115.797,14377000002.0
2006-08-17 19:15:00,115.801,116.0,115.801,115.942,19221600083.0
2006-08-17 19:30:00,115.94,115.982,115.922,115.928,15260900018.0
2006-08-17 19:45:00,115.926,116.12,115.924,116.091,14056299981.0
2006-08-17 20:00:00,116.102,116.152,116.059,116.136,15631000023.0
2006-08-17 20:15:00,116.136,116.145,116.085,116.12,15492500046.0
2006-08-17 20:30:00,116.13,116.13,116.027,116.035,17827299997.0
2006-08-17 20:45:00,116.037,116.052,115.96,115.96,18721199990.0
2006-08-17 21:00:00,115.953,115.985,115.926,115.94,12973300002.0
2006-08-17 21:15:00,115.94,115.984,115.935,115.952,18046800005.0
2006-08-17 21:30:00,115.955,115.96,115.908,115.925,8656499989.0
2006-08-17 21:45:00,115.925,115.928,115.896,115.91,7690500026.0
2006-08-17 22:00:00,115.913,115.959,115.913,115.941,5900700007.0
2006-08-17 22:15:00,115.945,115.988,115.942,115.978,5435399992.0
2006-08-17 22:30:00,115.981,115.987,115.911,115.916,5939099978.0
2006-08-17 22:45:00,115.922,115.963,115.891,115.94,5135100002.0
2006-08-17 23:00:00,115.94,115.994,115.892,115.909,3851700019.0
2006-08-17 23:15:00,115.901,115.929,115.839,115.86,2960800002.0
2006-08-17 23:30:00,115.861,115.976,115.841,115.92,3113300022.0
2006-08-17 23:45:00,115.91,116.047,115.849,115.994,3211099997.0
2006-08-18 00:00:00,116.001,116.003,115.921,115.982,3019699992.0
2006-08-18 00:15:00,115.994,116.007,115.936,115.945,3191500016.0
2006-08-18 00:30:00,115.95,115.962,115.922,115.938,3775400018.0
2006-08-18 00:45:00,115.944,115.944,115.862,115.899,3710300016.0
2006-08-18 01:00:00,115.898,115.953,115.892,115.945,3049200022.0
2006-08-18 01:15:00,115.949,115.962,115.932,115.962,3241400005.0
2006-08-18 01:30:00,115.962,116.009,115.962,115.987,3213300017.0
2006-08-18 01:45:00,115.979,115.979,115.888,115.888,3129300003.0
2006-08-18 02:00:00,115.89,115.942,115.864,115.886,3731099997.0
2006-08-18 02:15:00,115.883,115.943,115.869,115.928,3529500018.0
2006-08-18 02:30:00,115.937,116.002,115.92,115.967,4084500004.0
2006-08-18 02:45:00,115.962,116.005,115.96,115.96,3638500012.0
2006-08-18 03:00:00,115.96,116.053,115.94,116.025,3263899995.0
2006-08-18 03:15:00,116.031,116.067,115.995,116.025,3283100008.0
2006-08-18 03:30:00,116.014,116.036,115.983,115.995,2825999994.0
2006-08-18 03:45:00,115.999,116.025,115.993,116.01,3154600007.0
2006-08-18 04:00:00,116.012,116.033,116.0,116.012,3009899991.0
2006-08-18 04:15:00,116.013,116.031,116.001,116.027,3033799994.0
2006-08-18 04:30:00,116.029,116.057,116.017,116.039,2608700005.0
2006-08-18 04:45:00,116.045,116.047,116.015,116.042,2504599972.0
2006-08-18 05:00:00,116.045,116.06,116.022,116.033,2988300002.0
2006-08-18 05:15:00,116.026,116.033,115.992,116.002,3375900014.0
2006-08-18 05:30:00,116.005,116.025,115.993,116.0,3917300008.0
2006-08-18 05:45:00,116.005,116.005,115.971,115.977,2957499996.0
2006-08-18 06:00:00,115.972,115.993,115.936,115.944,3605399971.0
2006-08-18 06:15:00,115.948,115.958,115.894,115.899,2898300000.0
2006-08-18 06:30:00,115.904,115.92,115.888,115.918,2997900011.0
2006-08-18 06:45:00,115.915,115.949,115.909,115.928,3084300008.0
2006-08-18 07:00:00,115.923,115.93,115.875,115.91,4070099997.0
2006-08-18 07:15:00,115.91,115.925,115.874,115.891,3387299995.0
2006-08-18 07:30:00,115.89,115.893,115.848,115.848,3519399986.0
2006-08-18 07:45:00,115.84,115.868,115.833,115.849,2767299990.0
2006-08-18 08:00:00,115.839,115.86,115.832,115.853,3412200029.0
2006-08-18 08:15:00,115.858,115.884,115.801,115.866,2956199987.0
2006-08-18 08:30:00,115.854,115.941,115.842,115.926,2875999996.0
2006-08-18 08:45:00,115.921,115.943,115.905,115.92,3195599990.0
2006-08-18 09:00:00,115.925,115.998,115.915,115.958,3418799998.0
2006-08-18 09:15:00,115.963,115.98,115.922,115.967,2804499996.0
2006-08-18 09:30:00,115.978,116.017,115.901,115.901,3211000013.0
2006-08-18 09:45:00,115.906,115.998,115.902,115.998,2998200006.0
2006-08-18 10:00:00,116.004,116.018,115.93,115.949,3446500000.0
2006-08-18 10:15:00,115.947,115.947,115.867,115.885,2946599994.0
2006-08-18 10:30:00,115.892,115.915,115.852,115.875,3241000013.0
2006-08-18 10:45:00,115.882,115.928,115.853,115.884,3347800005.0
2006-08-18 11:00:00,115.888,115.905,115.842,115.857,3455700009.0
2006-08-18 11:15:00,115.855,115.863,115.676,115.724,3353500002.0
2006-08-18 11:30:00,115.722,115.744,115.555,115.555,3199600010.0
2006-08-18 11:45:00,115.547,115.609,115.501,115.516,3645499998.0
2006-08-18 12:00:00,115.527,115.544,115.449,115.466,3568999986.0
2006-08-18 12:15:00,115.465,115.594,115.457,115.54,3884200000.0
2006-08-18 12:30:00,115.54,115.631,115.538,115.599,2840899992.0
2006-08-18 12:45:00,115.606,115.782,115.568,115.782,4199600001.0
2006-08-18 13:00:00,115.779,115.795,115.683,115.772,2791000003.0
2006-08-18 13:15:00,115.777,115.91,115.775,115.907,1992199995.0
2006-08-18 13:30:00,115.912,115.938,115.817,115.817,3570900004.0
2006-08-18 13:45:00,115.821,115.887,115.81,115.81,3306400017.0
2006-08-18 14:00:00,115.81,115.871,115.799,115.842,2842699995.0
2006-08-18 14:15:00,115.843,115.961,115.814,115.937,3761800024.0
2006-08-18 14:30:00,115.94,115.976,115.863,115.871,3055900007.0
2006-08-18 14:45:00,115.879,115.943,115.843,115.849,2875799983.0
2006-08-18 15:00:00,115.853,115.857,115.757,115.835,2955300011.0
2006-08-18 15:15:00,115.828,115.893,115.828,115.86,3221200024.0
2006-08-18 15:30:00,115.866,115.867,115.701,115.715,3710699989.0
2006-08-18 15:45:00,115.719,115.745,115.524,115.583,3784500009.0
2006-08-18 16:00:00,115.587,115.819,115.585,115.788,3617500003.0
2006-08-18 16:15:00,115.782,115.957,115.782,115.845,3179400009.0
2006-08-18 16:30:00,115.841,115.909,115.796,115.839,3779699990.0
2006-08-18 16:45:00,115.84,115.84,115.703,115.728,3200999994.0
2006-08-18 17:00:00,115.73,115.818,115.717,115.809,3491599977.0
2006-08-18 17:15:00,115.811,115.846,115.8,115.826,3499500012.0
2006-08-18 17:30:00,115.825,115.831,115.733,115.817,3073100011.0
2006-08-18 17:45:00,115.808,115.814,115.748,115.785,3474899993.0
2006-08-18 18:00:00,115.77,115.82,115.739,115.81,22687300027.0
2006-08-18 18:15:00,115.82,115.85,115.799,115.82,17402300022.0
2006-08-18 18:30:00,115.824,115.856,115.817,115.833,21548100006.0
2006-08-18 18:45:00,115.828,115.828,115.771,115.813,20210699992.0
2006-08-18 19:00:00,115.811,115.86,115.79,115.859,14400299968.0
2006-08-18 19:15:00,115.861,115.874,115.811,115.84,16845799999.0
2006-08-18 19:30:00,115.838,115.91,115.79,115.904,14357199996.0
2006-08-18 19:45:00,115.905,115.93,115.853,115.93,14355699978.0
2006-08-18 20:00:00,115.925,115.944,115.895,115.913,15304800026.0
2006-08-18 20:15:00,115.912,115.921,115.869,115.885,13405699990.0
2006-08-18 20:30:00,115.871,115.884,115.83,115.862,10574500004.0
2006-08-18 20:45:00,115.867,115.872,115.832,115.86,17961300017.0
2006-08-18 21:00:00,115.855,115.864,115.787,115.8,13557499941.0
2006-08-18 21:15:00,115.797,115.832,115.784,115.817,18197499955.0
2006-08-18 21:30:00,115.82,115.824,115.762,115.814,8853900014.0
2006-08-18 21:45:00,115.813,115.838,115.747,115.755,7599200002.0
2006-08-18 22:00:00,115.754,115.811,115.741,115.785,6730500007.0
2006-08-18 22:15:00,115.782,115.782,115.738,115.744,5088399989.0
2006-08-18 22:30:00,115.758,115.792,115.738,115.767,5988900003.0
2006-08-18 22:45:00,115.775,115.8,115.756,115.765,4995300008.0
2006-08-20 23:00:00,115.742,115.788,115.715,115.743,3703299986.0
2006-08-20 23:15:00,115.75,115.767,115.721,115.737,4021500006.0
2006-08-20 23:30:00,115.743,115.768,115.718,115.75,3952099982.0
2006-08-20 23:45:00,115.758,115.768,115.713,115.735,3098300008.0
2006-08-21 00:00:00,115.743,115.748,115.66,115.67,3222799997.0
2006-08-21 00:15:00,115.675,115.705,115.668,115.703,3128099991.0
2006-08-21 00:30:00,115.705,115.705,115.647,115.663,3768499969.0
2006-08-21 00:45:00,115.669,115.692,115.652,115.681,2892600006.0
2006-08-21 01:00:00,115.679,115.713,115.679,115.712,3188299997.0
2006-08-21 01:15:00,115.72,115.722,115.68,115.7,3268100007.0
2006-08-21 01:30:00,115.69,115.704,115.666,115.688,3326699985.0
2006-08-21 01:45:00,115.69,115.736,115.687,115.708,3067700004.0
2006-08-21 02:00:00,115.708,115.751,115.702,115.741,4039599993.0
2006-08-21 02:15:00,115.741,115.767,115.736,115.76,3370299983.0
2006-08-21 02:30:00,115.77,115.8,115.759,115.783,3562400011.0
2006-08-21 02:45:00,115.778,115.79,115.714,115.719,3984700005.0
2006-08-21 03:00:00,115.716,115.747,115.691,115.732,3178299986.0
2006-08-21 03:15:00,115.735,115.735,115.635,115.66,3445299987.0
2006-08-21 03:30:00,115.663,115.703,115.645,115.653,3054900016.0
2006-08-21 03:45:00,115.65,115.679,115.63,115.665,3084399994.0
2006-08-21 04:00:00,115.668,115.677,115.626,115.633,3561000020.0
2006-08-21 04:15:00,115.64,115.667,115.605,115.636,3320300007.0
2006-08-21 04:30:00,115.631,115.671,115.631,115.65,3268199986.0
2006-08-21 04:45:00,115.659,115.664,115.63,115.638,2709600017.0
2006-08-21 05:00:00,115.637,115.64,115.619,115.64,2876800019.0
2006-08-21 05:15:00,115.633,115.704,115.633,115.678,3417999986.0
2006-08-21 05:30:00,115.686,115.694,115.62,115.62,3953100024.0
2006-08-21 05:45:00,115.619,115.619,115.5,115.544,3445400001.0
2006-08-21 06:00:00,115.54,115.558,115.531,115.532,2601099989.0
2006-08-21 06:15:00,115.531,115.558,115.519,115.53,3172300008.0
2006-08-21 06:30:00,115.53,115.588,115.53,115.57,3023800004.0
2006-08-21 06:45:00,115.564,115.621,115.564,115.612,3096900007.0
2006-08-21 07:00:00,115.605,115.667,115.599,115.637,3154200015.0
2006-08-21 07:15:00,115.639,115.644,115.617,115.634,2894500014.0
2006-08-21 07:30:00,115.631,115.662,115.627,115.628,3190600011.0
2006-08-21 07:45:00,115.625,115.633,115.612,115.621,3198599987.0
2006-08-21 08:00:00,115.625,115.668,115.599,115.653,3349199994.0
2006-08-21 08:15:00,115.658,115.721,115.643,115.685,3769000005.0
2006-08-21 08:30:00,115.685,115.773,115.647,115.769,3221100000.0
2006-08-21 08:45:00,115.768,115.774,115.566,115.598,3118500020.0
2006-08-21 09:00:00,115.602,115.615,115.549,115.555,3754100015.0
2006-08-21 09:15:00,115.553,115.569,115.437,115.477,3548499984.0
2006-08-21 09:30:00,115.477,115.524,115.438,115.458,3311500002.0
2006-08-21 09:45:00,115.46,115.502,115.333,115.502,3568599997.0
2006-08-21 10:00:00,115.503,115.506,115.425,115.468,3443600002.0
2006-08-21 10:15:00,115.468,115.624,115.452,115.617,3448900007.0
2006-08-21 10:30:00,115.62,115.625,115.572,115.573,3109000003.0
2006-08-21 10:45:00,115.577,115.598,115.543,115.557,3420000010.0
2006-08-21 11:00:00,115.569,115.608,115.569,115.573,3625200018.0
2006-08-21 11:15:00,115.563,115.623,115.553,115.607,2777699971.0
2006-08-21 11:30:00,115.606,115.608,115.57,115.578,2576800001.0
2006-08-21 11:45:00,115.588,115.611,115.506,115.506,3462000018.0
2006-08-21 12:00:00,115.499,115.579,115.492,115.555,3464099998.0
2006-08-21 12:15:00,115.56,115.599,115.542,115.542,3162799992.0
2006-08-21 12:30:00,115.538,115.551,115.47,115.48,2559100001.0
2006-08-21 12:45:00,115.493,115.61,115.493,115.603,3616999990.0
2006-08-21 13:00:00,115.607,115.623,115.584,115.589,3489400025.0
2006-08-21 13:15:00,115.59,115.728,115.59,115.72,3195300009.0
2006-08-21 13:30:00,115.723,115.782,115.678,115.768,3223600013.0
2006-08-21 13:45:00,115.765,115.773,115.685,115.711,3437299985.0
2006-08-21 14:00:00,115.715,115.751,115.62,115.628,3246400008.0
2006-08-21 14:15:00,115.633,115.746,115.633,115.685,3862300011.0
2006-08-21 14:30:00,115.687,115.796,115.687,115.749,3328100005.0
2006-08-21 14:45:00,115.753,115.783,115.722,115.741,3615199993.0
2006-08-21 15:00:00,115.736,115.742,115.681,115.718,2856499990.0
2006-08-21 15:15:00,115.711,115.734,115.708,115.715,3365200009.0
2006-08-21 15:30:00,115.724,115.761,115.701,115.705,3564500000.0
2006-08-21 15:45:00,115.704,115.721,115.646,115.646,3548499999.0
2006-08-21 16:00:00,115.649,115.682,115.611,115.637,3296099997.0
2006-08-21 16:15:00,115.632,115.739,115.623,115.701,3753000013.0
2006-08-21 16:30:00,115.701,115.783,115.684,115.747,3612899999.0
2006-08-21 16:45:00,115.748,115.849,115.729,115.843,3388500000.0
2006-08-21 17:00:00,115.836,115.866,115.787,115.866,3899800007.0
2006-08-21 17:15:00,115.867,115.927,115.863,115.9,3382800030.0
2006-08-21 17:30:00,115.896,115.897,115.847,115.864,2766699991.0
2006-08-21 17:45:00,115.864,115.917,115.845,115.856,3739499997.0
2006-08-21 18:00:00,115.851,115.93,115.851,115.91,25396600003.0
2006-08-21 18:15:00,115.9,115.92,115.86,115.89,28325700064.0
2006-08-21 18:30:00,115.865,115.893,115.85,115.883,18658400004.0
2006-08-21 18:45:00,115.884,115.917,115.88,115.917,21063699962.0
2006-08-21 19:00:00,115.924,115.954,115.885,115.903,15620400059.0
2006-08-21 19:15:00,115.905,115.913,115.863,115.881,18759499938.0
2006-08-21 19:30:00,115.877,115.893,115.84,115.845,14814200001.0
2006-08-21 19:45:00,115.841,115.858,115.812,115.815,13690899977.0
2006-08-21 20:00:00,115.826,115.868,115.795,115.84,15007599984.0
2006-08-21 20:15:00,115.844,115.883,115.839,115.87,16567100061.0
2006-08-21 20:30:00,115.86,115.87,115.814,115.825,15891099968.0
2006-08-21 20:45:00,115.825,115.83,115.799,115.82,18941500052.0
2006-08-21 21:00:00,115.817,115.826,115.801,115.818,13048300034.0
2006-08-21 21:15:00,115.818,115.824,115.805,115.817,17723000005.0
2006-08-21 21:30:00,115.819,115.837,115.811,115.825,9312800003.0
2006-08-21 21:45:00,115.827,115.845,115.817,115.84,7164299995.0
2006-08-21 22:00:00,115.84,115.856,115.83,115.831,6833800002.0
2006-08-21 22:15:00,115.834,115.892,115.831,115.86,5316400029.0
2006-08-21 22:30:00,115.866,115.872,115.835,115.85,5469200006.0
2006-08-21 22:45:00,115.855,115.857,115.81,115.815,4898300008.0
2006-08-21 23:00:00,115.812,115.85,115.787,115.814,3763899992.0
2006-08-21 23:15:00,115.83,115.875,115.814,115.87,3142999999.0
2006-08-21 23:30:00,115.873,115.904,115.867,115.903,2853800007.0
2006-08-21 23:45:00,115.908,115.945,115.882,115.915,2789800020.0
2006-08-22 00:00:00,115.923,115.992,115.917,115.948,3283799996.0
2006-08-22 00:15:00,115.957,116.045,115.942,116.025,2812100018.0
2006-08-22 00:30:00,116.021,116.051,115.954,115.965,3609499999.0
2006-08-22 00:45:00,115.972,115.973,115.922,115.971,3005299997.0
2006-08-22 01:00:00,115.963,115.981,115.934,115.938,3370099995.0
2006-08-22 01:15:00,115.946,115.961,115.9,115.918,2845400005.0
2006-08-22 01:30:00,115.921,115.993,115.906,115.961,3506100025.0
2006-08-22 01:45:00,115.96,116.043,115.95,116.027,2861500003.0
2006-08-22 02:00:00,116.028,116.049,115.967,115.998,3116100032.0
2006-08-22 02:15:00,115.998,116.091,115.991,116.084,3097800004.0
2006-08-22 02:30:00,116.088,116.159,116.063,116.156,3778699976.0
2006-08-22 02:45:00,116.15,116.155,116.094,116.098,3616600006.0
2006-08-22 03:00:00,116.101,116.119,116.052,116.107,3385599987.0
2006-08-22 03:15:00,116.11,116.137,116.063,116.105,3053400015.0
2006-08-22 03:30:00,116.095,116.105,116.068,116.09,3164800015.0
2006-08-22 03:45:00,116.09,116.118,116.08,116.105,3148600004.0
2006-08-22 04:00:00,116.103,116.154,116.102,116.125,3538199995.0
2006-08-22 04:15:00,116.125,116.191,116.117,116.136,3151700023.0
2006-08-22 04:30:00,116.132,116.143,116.09,116.11,3061399979.0
2006-08-22 04:45:00,116.115,116.148,116.102,116.128,3086099984.0
2006-08-22 05:00:00,116.13,116.155,116.118,116.155,2763299993.0
2006-08-22 05:15:00,116.148,116.155,116.13,116.14,2943500000.0
2006-08-22 05:30:00,116.145,116.145,116.085,116.09,3426100005.0
2006-08-22 05:45:00,116.097,116.119,116.088,116.105,3177999987.0
2006-08-22 06:00:00,116.095,116.125,116.084,116.102,3291200013.0
2006-08-22 06:15:00,116.102,116.128,116.095,116.12,3208800005.0
2006-08-22 06:30:00,116.12,116.127,116.078,116.079,3269200001.0
2006-08-22 06:45:00,116.075,116.088,116.055,116.085,2791800000.0
2006-08-22 07:00:00,116.078,116.096,116.075,116.088,2987999998.0
2006-08-22 07:15:00,116.092,116.1,116.065,116.075,2833199991.0
2006-08-22 07:30:00,116.07,116.078,116.005,116.012,3049700016.0
2006-08-22 07:45:00,116.01,116.083,116.008,116.083,3339999994.0
2006-08-22 08:00:00,116.081,116.1,116.04,116.085,3779000010.0
2006-08-22 08:15:00,116.091,116.108,116.04,116.055,2942799989.0
2006-08-22 08:30:00,116.05,116.067,116.033,116.052,3781400004.0
2006-08-22 08:45:00,116.048,116.076,116.018,116.052,3177999992.0
2006-08-22 09:00:00,116.062,116.189,116.062,116.165,3512699999.0
2006-08-22 09:15:00,116.162,116.17,116.105,116.112,2929200020.0
2006-08-22 09:30:00,116.115,116.201,116.104,116.186,3514600005.0
2006-08-22 09:45:00,116.186,116.288,116.152,116.262,2946700002.0
2006-08-22 10:00:00,116.263,116.319,116.244,116.264,3467699994.0
2006-08-22 10:15:00,116.269,116.281,116.249,116.263,3522900025.0
2006-08-22 10:30:00,116.267,116.313,116.232,116.235,2929700005.0
2006-08-22 10:45:00,116.233,116.251,116.202,116.209,3409800016.0
2006-08-22 11:00:00,116.21,116.324,116.162,116.175,3835600001.0
2006-08-22 11:15:00,116.176,116.202,116.068,116.122,3208700003.0
2006-08-22 11:30:00,116.129,116.174,116.076,116.138,3323999997.0
2006-08-22 11:45:00,116.148,116.275,116.134,116.25,3781800019.0
2006-08-22 12:00:00,116.254,116.31,116.235,116.259,3217299989.0
2006-08-22 12:15:00,116.263,116.263,116.16,116.21,2986499997.0
2006-08-22 12:30:00,116.208,116.209,116.098,116.162,2989000007.0
2006-08-22 12:45:00,116.172,116.172,116.088,116.147,4075600011.0
2006-08-22 13:00:00,116.139,116.171,116.099,116.104,3622299996.0
2006-08-22 13:15:00,116.105,116.17,116.006,116.168,3095900007.0
2006-08-22 13:30:00,116.17,116.17,116.106,116.14,3603700000.0
2006-08-22 13:45:00,116.141,116.317,116.14,116.265,4068800002.0
2006-08-22 14:00:00,116.28,116.416,116.278,116.398,3462400009.0
2006-08-22 14:15:00,116.402,116.462,116.366,116.379,3190799999.0
2006-08-22 14:30:00,116.374,116.395,116.33,116.375,2811399992.0
2006-08-22 14:45:00,116.375,116.394,116.356,116.368,2015300012.0
2006-08-22 15:00:00,116.372,116.469,116.368,116.428,3077699984.0
2006-08-22 15:15:00,116.421,116.435,116.356,116.426,3138499994.0
2006-08-22 15:30:00,116.433,116.518,116.416,116.51,3319800002.0
2006-08-22 15:45:00,116.507,116.522,116.41,116.45,3800100002.0
2006-08-22 16:00:00,116.455,116.486,116.445,116.47,3436400005.0
2006-08-22 16:15:00,116.461,116.521,116.414,116.491,3351100017.0
2006-08-22 16:30:00,116.498,116.525,116.428,116.462,3387200012.0
2006-08-22 16:45:00,116.464,116.515,116.416,116.444,3603700031.0
2006-08-22 17:00:00,116.441,116.46,116.376,116.453,3575400002.0
2006-08-22 17:15:00,116.455,116.504,116.452,116.49,3309999997.0
2006-08-22 17:30:00,116.486,116.644,116.473,116.606,3453500006.0
2006-08-22 17:45:00,116.607,116.614,116.56,116.599,3555900007.0
2006-08-22 18:00:00,116.59,116.68,116.59,116.66,27708600000.0
2006-08-22 18:15:00,116.67,116.67,116.6,116.64,25201099977.0
2006-08-22 18:30:00,116.612,116.641,116.595,116.624,22542999986.0
2006-08-22 18:45:00,116.62,116.645,116.608,116.641,20324599974.0
2006-08-22 19:00:00,116.64,116.66,116.602,116.607,15002600004.0
2006-08-22 19:15:00,116.607,116.694,116.6,116.685,18790699992.0
2006-08-22 19:30:00,116.682,116.778,116.68,116.715,14496400015.0
2006-08-22 19:45:00,116.717,116.829,116.717,116.815,13431700003.0
2006-08-22 20:00:00,116.817,116.829,116.749,116.782,13978500033.0
2006-08-22 20:15:00,116.777,116.777,116.69,116.7,16645099998.0
2006-08-22 20:30:00,116.69,116.7,116.616,116.617,17235400001.0
2006-08-22 20:45:00,116.615,116.626,116.546,116.57,17311300016.0
2006-08-22 21:00:00,116.59,116.61,116.561,116.58,12812200023.0
2006-08-22 21:15:00,116.585,116.608,116.554,116.567,19578399992.0
2006-08-22 21:30:00,116.57,116.578,116.529,116.545,9697700031.0
2006-08-22 21:45:00,116.547,116.557,116.51,116.515,7807100009.0
2006-08-22 22:00:00,116.518,116.534,116.446,116.506,7566100021.0
2006-08-22 22:15:00,116.51,116.559,116.5,116.52,5403799989.0
2006-08-22 22:30:00,116.524,116.548,116.512,116.535,6036000030.0
2006-08-22 22:45:00,116.539,116.551,116.485,116.49,5043400020.0
2006-08-22 23:00:00,116.497,116.536,116.474,116.512,3702300005.0
2006-08-22 23:15:00,116.507,116.531,116.457,116.502,3132399998.0
2006-08-22 23:30:00,116.51,116.529,116.487,116.506,3337799998.0
2006-08-22 23:45:00,116.502,116.51,116.47,116.48,2835599991.0
2006-08-23 00:00:00,116.488,116.503,116.475,116.476,3335099997.0
2006-08-23 00:15:00,116.487,116.502,116.436,116.462,3392600004.0
2006-08-23 00:30:00,116.466,116.521,116.463,116.483,3708100016.0
2006-08-23 00:45:00,116.493,116.501,116.455,116.49,2739300014.0
2006-08-23 01:00:00,116.476,116.484,116.404,116.405,3205600013.0
2006-08-23 01:15:00,116.411,116.442,116.397,116.405,3231300001.0
2006-08-23 01:30:00,116.395,116.421,116.382,116.42,3094100015.0
2006-08-23 01:45:00,116.42,116.46,116.409,116.433,3124100005.0
2006-08-23 02:00:00,116.436,116.453,116.351,116.368,3381299997.0
2006-08-23 02:15:00,116.363,116.393,116.337,116.357,3556400013.0
2006-08-23 02:30:00,116.363,116.368,116.326,116.328,3677599994.0
2006-08-23 02:45:00,116.322,116.345,116.287,116.343,3096199985.0
2006-08-23 03:00:00,116.339,116.355,116.275,116.341,3667300011.0
2006-08-23 03:15:00,116.347,116.407,116.335,116.407,3567700010.0
2006-08-23 03:30:00,116.397,116.438,116.397,116.42,3502400015.0
2006-08-23 03:45:00,116.42,116.438,116.361,116.361,2724399992.0
2006-08-23 04:00:00,116.369,116.385,116.34,116.36,3351100004.0
2006-08-23 04:15:00,116.36,116.373,116.335,116.35,3667800006.0
2006-08-23 04:30:00,116.344,116.379,116.335,116.368,2792499996.0
2006-08-23 04:45:00,116.368,116.368,116.28,116.28,3107299987.0
2006-08-23 05:00:00,116.276,116.303,116.263,116.297,3486700006.0
2006-08-23 05:15:00,116.288,116.329,116.288,116.322,2765200009.0
2006-08-23 05:30:00,116.325,116.348,116.312,116.337,3801600002.0
2006-08-23 05:45:00,116.34,116.347,116.321,116.345,3239399985.0
2006-08-23 06:00:00,116.34,116.363,116.315,116.33,2901400001.0
2006-08-23 06:15:00,116.33,116.354,116.315,116.348,3366899988.0
2006-08-23 06:30:00,116.35,116.375,116.347,116.368,3368900005.0
2006-08-23 06:45:00,116.362,116.402,116.349,116.402,3801799997.0
2006-08-23 07:00:00,116.396,116.433,116.395,116.407,3377799999.0
2006-08-23 07:15:00,116.408,116.411,116.384,116.4,3359300010.0
2006-08-23 07:30:00,116.393,116.398,116.349,116.359,3499899990.0
2006-08-23 07:45:00,116.355,116.373,116.346,116.361,2965200019.0
2006-08-23 08:00:00,116.362,116.371,116.323,116.355,3128399995.0
2006-08-23 08:15:00,116.358,116.38,116.336,116.345,3088599999.0
2006-08-23 08:30:00,116.347,116.37,116.341,116.36,3508299993.0
2006-08-23 08:45:00,116.357,116.364,116.219,116.227,3645399989.0
2006-08-23 09:00:00,116.228,116.301,116.219,116.246,2973099995.0
2006-08-23 09:15:00,116.249,116.257,116.12,116.124,2982399998.0
2006-08-23 09:30:00,116.123,116.133,116.072,116.111,4005000007.0
2006-08-23 09:45:00,116.119,116.21,116.113,116.187,2900100020.0
2006-08-23 10:00:00,116.188,116.292,116.188,116.29,3437699988.0
2006-08-23 10:15:00,116.291,116.303,116.259,116.267,3730299982.0
2006-08-23 10:30:00,116.259,116.273,116.219,116.219,3588700014.0
2006-08-23 10:45:00,116.227,116.284,116.227,116.253,2970299996.0
2006-08-23 11:00:00,116.261,116.275,116.24,116.26,3671099987.0
2006-08-23 11:15:00,116.257,116.3,116.228,116.292,2621000002.0
2006-08-23 11:30:00,116.295,116.3,116.233,116.263,2788800011.0
2006-08-23 11:45:00,116.27,116.273,116.233,116.235,3353500020.0
2006-08-23 12:00:00,116.235,116.24,116.2,116.203,3398800004.0
2006-08-23 12:15:00,116.212,116.222,116.198,116.215,3402999995.0
2006-08-23 12:30:00,116.215,116.273,116.21,116.258,2966199991.0
2006-08-23 12:45:00,116.27,116.288,116.245,116.282,3543999996.0
2006-08-23 13:00:00,116.281,116.328,116.256,116.317,2626999990.0
2006-08-23 13:15:00,116.315,116.338,116.299,116.328,3074700002.0
2006-08-23 13:30:00,116.329,116.339,116.3,116.31,3417399998.0
2006-08-23 13:45:00,116.31,116.313,116.274,116.3,3297300005.0
2006-08-23 14:00:00,116.305,116.363,116.287,116.352,3280799996.0
2006-08-23 14:15:00,116.354,116.397,116.347,116.375,3717599987.0
2006-08-23 14:30:00,116.37,116.383,116.31,116.317,3320599985.0
2006-08-23 14:45:00,116.318,116.323,116.227,116.227,2882200007.0
2006-08-23 15:00:00,116.217,116.323,116.199,116.308,3290299988.0
2006-08-23 15:15:00,116.305,116.339,116.29,116.3,3460300018.0
2006-08-23 15:30:00,116.302,116.326,116.266,116.298,3778899991.0
2006-08-23 15:45:00,116.304,116.323,116.27,116.285,3693400004.0
2006-08-23 16:00:00,116.284,116.299,116.105,116.294,2989500001.0
2006-08-23 16:15:00,116.311,116.443,116.311,116.407,3959100022.0
2006-08-23 16:30:00,116.403,116.585,116.403,116.512,4016299990.0
2006-08-23 16:45:00,116.516,116.517,116.405,116.517,3524499992.0
2006-08-23 17:00:00,116.534,116.593,116.478,116.51,3451600025.0
2006-08-23 17:15:00,116.505,116.521,116.454,116.463,3186900014.0
2006-08-23 17:30:00,116.445,116.475,116.407,116.444,2842300001.0
2006-08-23 17:45:00,116.44,116.461,116.409,116.431,3396600013.0
2006-08-23 18:00:00,116.417,116.43,116.358,116.39,24664900037.0
2006-08-23 18:15:00,116.4,116.42,116.35,116.42,28779499942.0
2006-08-23 18:30:00,116.414,116.452,116.409,116.443,21905500054.0
2006-08-23 18:45:00,116.442,116.452,116.388,116.436,20601799975.0
2006-08-23 19:00:00,116.436,116.436,116.389,116.395,14083100010.0
2006-08-23 19:15:00,116.396,116.428,116.385,116.414,17786200000.0
2006-08-23 19:30:00,116.412,116.418,116.352,116.38,14421600040.0
2006-08-23 19:45:00,116.378,116.439,116.37,116.43,13679699995.0
2006-08-23 20:00:00,116.421,116.421,116.381,116.385,13918000001.0
2006-08-23 20:15:00,116.382,116.382,116.342,116.37,12909300012.0
2006-08-23 20:30:00,116.36,116.36,116.285,116.308,12680400021.0
2006-08-23 20:45:00,116.308,116.355,116.294,116.345,20257900053.0
2006-08-23 21:00:00,116.354,116.358,116.306,116.307,13333499963.0
2006-08-23 21:15:00,116.307,116.323,116.283,116.302,17649999973.0
2006-08-23 21:30:00,116.304,116.34,116.298,116.325,9119699996.0
2006-08-23 21:45:00,116.326,116.344,116.32,116.336,7783399978.0
2006-08-23 22:00:00,116.335,116.371,116.327,116.36,6706999974.0
2006-08-23 22:15:00,116.365,116.39,116.341,116.368,5094100001.0
2006-08-23 22:30:00,116.375,116.445,116.369,116.435,6223199985.0
2006-08-23 22:45:00,116.44,116.449,116.368,116.38,4754400007.0
2006-08-23 23:00:00,116.381,116.395,116.314,116.326,3435000004.0
2006-08-23 23:15:00,116.325,116.377,116.321,116.35,3257000012.0
2006-08-23 23:30:00,116.352,116.358,116.335,116.343,2951600006.0
2006-08-23 23:45:00,116.343,116.383,116.337,116.369,3191399999.0
2006-08-24 00:00:00,116.379,116.417,116.37,116.376,3219199977.0
2006-08-24 00:15:00,116.382,116.389,116.345,116.375,3072799986.0
2006-08-24 00:30:00,116.375,116.397,116.329,116.335,3145499997.0
2006-08-24 00:45:00,116.34,116.387,116.328,116.381,2981799987.0
2006-08-24 01:00:00,116.366,116.366,116.322,116.325,2855700000.0
2006-08-24 01:15:00,116.327,116.365,116.316,116.36,3411499999.0
2006-08-24 01:30:00,116.345,116.401,116.343,116.389,3010300012.0
2006-08-24 01:45:00,116.382,116.382,116.334,116.358,3696099991.0
2006-08-24 02:00:00,116.364,116.441,116.364,116.427,3546300007.0
2006-08-24 02:15:00,116.425,116.429,116.367,116.39,2775400000.0
2006-08-24 02:30:00,116.395,116.425,116.375,116.422,3474900005.0
2006-08-24 02:45:00,116.414,116.442,116.413,116.423,3091999999.0
2006-08-24 03:00:00,116.425,116.496,116.425,116.466,3647000010.0
2006-08-24 03:15:00,116.462,116.486,116.43,116.458,3392399995.0
2006-08-24 03:30:00,116.441,116.454,116.394,116.409,2955500011.0
2006-08-24 03:45:00,116.41,116.435,116.399,116.41,3730399997.0
2006-08-24 04:00:00,116.41,116.442,116.396,116.401,3080500020.0
2006-08-24 04:15:00,116.401,116.413,116.332,116.34,3365100022.0
2006-08-24 04:30:00,116.335,116.348,116.317,116.333,2845600014.0
2006-08-24 04:45:00,116.338,116.368,116.305,116.368,3124399990.0
2006-08-24 05:00:00,116.368,116.368,116.334,116.342,3128099992.0
2006-08-24 05:15:00,116.334,116.35,116.325,116.335,3011900007.0
2006-08-24 05:30:00,116.34,116.377,116.326,116.372,3883800010.0
2006-08-24 05:45:00,116.376,116.413,116.359,116.4,3441200014.0
2006-08-24 06:00:00,116.395,116.417,116.391,116.4,3036199993.0
2006-08-24 06:15:00,116.398,116.415,116.373,116.375,2751800003.0
2006-08-24 06:30:00,116.375,116.4,116.373,116.395,3043999999.0
2006-08-24 06:45:00,116.389,116.405,116.359,116.371,3356499968.0
2006-08-24 07:00:00,116.361,116.371,116.317,116.317,3746800029.0
2006-08-24 07:15:00,116.322,116.344,116.312,116.338,3048100003.0
2006-08-24 07:30:00,116.33,116.366,116.311,116.352,3064000006.0
2006-08-24 07:45:00,116.348,116.36,116.337,116.355,3017300022.0
2006-08-24 08:00:00,116.358,116.385,116.344,116.363,3682200001.0
2006-08-24 08:15:00,116.369,116.438,116.367,116.405,3384699974.0
2006-08-24 08:30:00,116.401,116.436,116.393,116.41,3376099998.0
2006-08-24 08:45:00,116.406,116.419,116.396,116.397,3694300019.0
2006-08-24 09:00:00,116.403,116.419,116.371,116.412,3183600000.0
2006-08-24 09:15:00,116.414,116.419,116.396,116.405,2945600018.0
2006-08-24 09:30:00,116.406,116.469,116.392,116.455,3224500002.0
2006-08-24 09:45:00,116.46,116.564,116.45,116.508,2969300002.0
2006-08-24 10:00:00,116.477,116.534,116.386,116.488,3824400011.0
2006-08-24 10:15:00,116.482,116.502,116.438,116.445,3807400005.0
2006-08-24 10:30:00,116.442,116.479,116.428,116.428,2985300011.0
2006-08-24 10:45:00,116.451,116.473,116.388,116.394,3325800008.0
2006-08-24 11:00:00,116.397,116.429,116.392,116.412,3730499996.0
2006-08-24 11:15:00,116.409,116.422,116.376,116.379,3164999985.0
2006-08-24 11:30:00,116.385,116.44,116.382,116.416,2728700000.0
2006-08-24 11:45:00,116.42,116.433,116.386,116.393,4182300006.0
2006-08-24 12:00:00,116.394,116.401,116.333,116.338,3719700007.0
2006-08-24 12:15:00,116.345,116.355,116.285,116.31,3153400000.0
2006-08-24 12:30:00,116.311,116.347,116.289,116.289,2947599993.0
2006-08-24 12:45:00,116.297,116.308,116.224,116.258,3917900007.0
2006-08-24 13:00:00,116.265,116.295,116.249,116.254,2904999999.0
2006-08-24 13:15:00,116.255,116.323,116.247,116.32,2918299998.0
2006-08-24 13:30:00,116.32,116.329,116.284,116.286,4613900024.0
2006-08-24 13:45:00,116.285,116.32,116.285,116.301,3371600013.0
2006-08-24 14:00:00,116.305,116.318,116.28,116.315,2955899992.0
2006-08-24 14:15:00,116.324,116.324,116.238,116.26,3191500012.0
2006-08-24 14:30:00,116.272,116.423,116.272,116.383,3340699987.0
2006-08-24 14:45:00,116.377,116.377,116.336,116.341,3411600021.0
2006-08-24 15:00:00,116.343,116.343,116.217,116.258,2515500003.0
2006-08-24 15:15:00,116.262,116.327,116.246,116.247,3295899993.0
2006-08-24 15:30:00,116.252,116.282,116.216,116.24,3341599991.0
2006-08-24 15:45:00,116.243,116.266,116.233,116.242,2735999994.0
2006-08-24 16:00:00,116.232,116.322,116.179,116.262,3095700001.0
2006-08-24 16:15:00,116.262,116.34,116.262,116.3,3569099978.0
2006-08-24 16:30:00,116.299,116.371,116.29,116.31,3541900000.0
2006-08-24 16:45:00,116.321,116.366,116.295,116.308,3167200011.0
2006-08-24 17:00:00,116.31,116.345,116.307,116.338,3850799982.0
2006-08-24 17:15:00,116.341,116.365,116.277,116.293,3410400007.0
2006-08-24 17:30:00,116.289,116.313,116.257,116.312,3059600010.0
2006-08-24 17:45:00,116.325,116.389,116.325,116.385,3271200005.0
2006-08-24 18:00:00,116.386,116.5,116.386,116.5,26398399999.0
2006-08-24 18:15:00,116.49,116.52,116.418,116.44,29533600068.0
2006-08-24 18:30:00,116.45,116.55,116.43,116.513,22691200011.0
2006-08-24 18:45:00,116.512,116.526,116.458,116.473,20355900003.0
2006-08-24 19:00:00,116.473,116.528,116.469,116.497,13833399989.0
2006-08-24 19:15:00,116.5,116.54,116.49,116.51,19836200020.0
2006-08-24 19:30:00,116.508,116.526,116.45,116.457,15148300010.0
2006-08-24 19:45:00,116.454,116.47,116.445,116.46,13889599983.0
2006-08-24 20:00:00,116.46,116.463,116.416,116.429,12713300013.0
2006-08-24 20:15:00,116.433,116.464,116.429,116.46,16259700018.0
2006-08-24 20:30:00,116.47,116.48,116.419,116.435,16614399985.0
2006-08-24 20:45:00,116.435,116.48,116.419,116.47,19540400059.0
2006-08-24 21:00:00,116.466,116.484,116.461,116.47,13799900049.0
2006-08-24 21:15:00,116.47,116.511,116.465,116.477,19067300000.0
2006-08-24 21:30:00,116.48,116.534,116.48,116.505,9645299997.0
2006-08-24 21:45:00,116.505,116.517,116.49,116.5,7570300007.0
2006-08-24 22:00:00,116.5,116.527,116.495,116.505,6809600019.0
2006-08-24 22:15:00,116.512,116.565,116.512,116.543,5360099993.0
2006-08-24 22:30:00,116.55,116.551,116.505,116.52,6003000021.0
2006-08-24 22:45:00,116.525,116.553,116.495,116.5,5196000006.0
2006-08-24 23:00:00,116.506,116.527,116.454,116.467,4382399995.0
2006-08-24 23:15:00,116.467,116.51,116.466,116.505,3209800000.0
2006-08-24 23:30:00,116.505,116.515,116.487,116.495,2838700001.0
2006-08-24 23:45:00,116.5,116.503,116.465,116.471,3114799989.0
2006-08-25 00:00:00,116.477,116.489,116.453,116.47,2952100001.0
2006-08-25 00:15:00,116.475,116.517,116.467,116.51,3116199983.0
2006-08-25 00:30:00,116.51,116.51,116.478,116.488,3259300008.0
2006-08-25 00:45:00,116.495,116.495,116.437,116.444,3324900000.0
2006-08-25 01:00:00,116.45,116.45,116.405,116.43,2827299994.0
2006-08-25 01:15:00,116.436,116.465,116.416,116.434,2644599999.0
2006-08-25 01:30:00,116.009,116.56,115.438,116.555,3472100000.0
2006-08-25 01:45:00,116.552,116.651,116.545,116.628,3059200019.0
2006-08-25 02:00:00,116.63,116.717,116.627,116.664,3590599978.0
2006-08-25 02:15:00,116.667,116.724,116.626,116.632,3075200012.0
2006-08-25 02:30:00,116.628,116.677,116.614,116.662,3569000017.0
2006-08-25 02:45:00,116.656,116.672,116.623,116.627,3617599992.0
2006-08-25 03:00:00,116.625,116.629,116.578,116.595,3406699974.0
2006-08-25 03:15:00,116.607,116.627,116.521,116.556,3369199975.0
2006-08-25 03:30:00,116.551,116.565,116.526,116.557,3227600002.0
2006-08-25 03:45:00,116.555,116.597,116.545,116.545,3557799991.0
2006-08-25 04:00:00,116.556,116.569,116.527,116.569,3583000011.0
2006-08-25 04:15:00,116.568,116.594,116.553,116.583,3079200019.0
2006-08-25 04:30:00,116.59,116.607,116.562,116.574,2701300004.0
2006-08-25 04:45:00,116.58,116.582,116.547,116.558,2489999992.0
2006-08-25 05:00:00,116.558,116.568,116.544,116.565,2481199990.0
2006-08-25 05:15:00,116.558,116.628,116.552,116.616,3360900001.0
2006-08-25 05:30:00,116.621,116.67,116.614,116.65,4181400014.0
2006-08-25 05:45:00,116.655,116.714,116.643,116.713,2974000009.0
2006-08-25 06:00:00,116.707,116.733,116.673,116.685,3106699997.0
2006-08-25 06:15:00,116.682,116.683,116.647,116.652,3483700014.0
2006-08-25 06:30:00,116.647,116.647,116.605,116.637,2772299999.0
2006-08-25 06:45:00,116.635,116.683,116.633,116.673,3354000000.0
2006-08-25 07:00:00,116.666,116.676,116.645,116.672,3116600003.0
2006-08-25 07:15:00,116.673,116.769,116.657,116.765,3385100017.0
2006-08-25 07:30:00,116.76,116.825,116.757,116.812,3389899989.0
2006-08-25 07:45:00,116.807,116.898,116.8,116.891,3488800019.0
2006-08-25 08:00:00,116.888,116.945,116.868,116.942,3011500000.0
2006-08-25 08:15:00,116.953,117.138,116.929,117.138,3705600002.0
2006-08-25 08:30:00,117.138,117.222,117.137,117.17,2991100000.0
2006-08-25 08:45:00,117.162,117.218,117.1,117.182,4109600004.0
2006-08-25 09:00:00,117.187,117.188,117.087,117.107,3460199996.0
2006-08-25 09:15:00,117.11,117.191,117.098,117.191,3134499994.0
2006-08-25 09:30:00,117.207,117.238,117.102,117.102,3411699990.0
2006-08-25 09:45:00,117.105,117.141,117.076,117.128,3221500004.0
2006-08-25 10:00:00,117.133,117.236,117.133,117.233,3693100015.0
2006-08-25 10:15:00,117.238,117.24,117.138,117.152,3145500016.0
2006-08-25 10:30:00,117.157,117.176,117.132,117.165,3406600017.0
2006-08-25 10:45:00,117.176,117.205,117.166,117.169,3532300016.0
2006-08-25 11:00:00,117.173,117.202,117.165,117.188,3076600003.0
2006-08-25 11:15:00,117.177,117.178,117.123,117.126,2950899979.0
2006-08-25 11:30:00,117.129,117.154,117.108,117.127,3203900010.0
2006-08-25 11:45:00,117.136,117.257,117.129,117.241,3384999997.0
2006-08-25 12:00:00,117.237,117.257,117.149,117.153,3076600008.0
2006-08-25 12:15:00,117.155,117.191,117.131,117.18,3203200000.0
2006-08-25 12:30:00,117.175,117.181,117.138,117.138,2890300005.0
2006-08-25 12:45:00,117.151,117.196,117.145,117.182,3356100013.0
2006-08-25 13:00:00,117.185,117.223,117.178,117.184,2749899992.0
2006-08-25 13:15:00,117.178,117.236,117.158,117.234,3137700014.0
2006-08-25 13:30:00,117.23,117.237,117.112,117.122,3396700028.0
2006-08-25 13:45:00,117.122,117.216,117.117,117.18,3592299996.0
2006-08-25 14:00:00,117.188,117.233,117.157,117.225,3134599996.0
2006-08-25 14:15:00,117.229,117.336,117.21,117.333,3883599985.0
2006-08-25 14:30:00,117.34,117.386,117.338,117.365,3293500005.0
2006-08-25 14:45:00,117.354,117.355,117.285,117.312,2769500005.0
2006-08-25 15:00:00,117.315,117.348,117.295,117.345,3034800002.0
2006-08-25 15:15:00,117.336,117.336,117.261,117.28,3505999992.0
2006-08-25 15:30:00,117.279,117.335,117.277,117.277,3485600010.0
2006-08-25 15:45:00,117.28,117.306,117.153,117.16,3430800000.0
2006-08-25 16:00:00,117.169,117.333,117.169,117.333,3248700005.0
2006-08-25 16:15:00,117.341,117.386,117.303,117.367,3877900007.0
2006-08-25 16:30:00,117.364,117.376,117.32,117.356,3362700005.0
2006-08-25 16:45:00,117.362,117.384,117.263,117.282,3826300012.0
2006-08-25 17:00:00,117.284,117.301,117.104,117.12,3234200009.0
2006-08-25 17:15:00,117.093,117.149,117.053,117.124,3064300025.0
2006-08-25 17:30:00,117.119,117.269,117.094,117.227,3252799984.0
2006-08-25 17:45:00,117.223,117.307,117.216,117.303,2906200005.0
2006-08-25 18:00:00,117.293,117.35,117.293,117.33,25219100111.0
2006-08-25 18:15:00,117.32,117.33,117.242,117.27,24111900083.0
2006-08-25 18:30:00,117.257,117.304,117.237,117.279,23842200027.0
2006-08-25 18:45:00,117.277,117.299,117.263,117.288,20599400016.0
2006-08-25 19:00:00,117.288,117.35,117.27,117.323,13941400019.0
2006-08-25 19:15:00,117.329,117.338,117.277,117.285,18824899976.0
2006-08-25 19:30:00,117.282,117.336,117.28,117.31,14980199993.0
2006-08-25 19:45:00,117.315,117.339,117.293,117.293,14803999963.0
2006-08-25 20:00:00,117.288,117.35,117.272,117.35,14182200026.0
2006-08-25 20:15:00,117.35,117.362,117.322,117.325,14878100049.0
2006-08-25 20:30:00,117.333,117.34,117.307,117.324,13607199994.0
2006-08-25 20:45:00,117.323,117.324,117.27,117.27,15325399995.0
2006-08-25 21:00:00,117.26,117.283,117.215,117.225,11695699986.0
2006-08-25 21:15:00,117.225,117.269,117.217,117.237,18235800020.0
2006-08-25 21:30:00,117.24,117.287,117.237,117.274,9714599963.0
2006-08-25 21:45:00,117.273,117.295,117.239,117.289,7497899997.0
2006-08-25 22:00:00,117.294,117.308,117.275,117.291,7346599983.0
2006-08-25 22:15:00,117.299,117.303,117.278,117.278,4887200010.0
2006-08-25 22:30:00,117.285,117.286,117.24,117.257,5567700020.0
2006-08-25 22:45:00,117.257,117.267,117.225,117.24,4743099994.0
2006-08-27 23:00:00,117.199,117.23,117.179,117.188,3896900041.0
2006-08-27 23:15:00,117.196,117.233,117.194,117.226,3680199994.0
2006-08-27 23:30:00,117.232,117.261,117.185,117.19,3364900006.0
2006-08-27 23:45:00,117.195,117.258,117.185,117.245,3346499982.0
2006-08-28 00:00:00,117.245,117.272,117.225,117.248,3088700000.0
2006-08-28 00:15:00,117.252,117.258,117.236,117.245,3179799990.0
2006-08-28 00:30:00,117.252,117.273,117.243,117.253,3465899998.0
2006-08-28 00:45:00,117.26,117.265,117.223,117.247,2733399999.0
2006-08-28 01:00:00,117.238,117.267,117.226,117.236,3669699990.0
2006-08-28 01:15:00,117.238,117.309,117.229,117.307,3454600019.0
2006-08-28 01:30:00,117.294,117.314,117.23,117.248,2737700003.0
2006-08-28 01:45:00,117.252,117.256,117.228,117.235,3420700001.0
2006-08-28 02:00:00,117.24,117.254,117.219,117.245,3388000017.0
2006-08-28 02:15:00,117.248,117.255,117.232,117.235,2743900002.0
2006-08-28 02:30:00,117.24,117.254,117.177,117.198,3797399981.0
2006-08-28 02:45:00,117.196,117.241,117.17,117.233,3334899988.0
2006-08-28 03:00:00,117.233,117.255,117.218,117.218,3417099998.0
2006-08-28 03:15:00,117.228,117.238,117.186,117.198,3014999998.0
2006-08-28 03:30:00,117.189,117.196,117.127,117.15,2911600006.0
2006-08-28 03:45:00,117.152,117.178,117.113,117.168,3777899999.0
2006-08-28 04:00:00,117.185,117.214,117.175,117.213,3850700002.0
2006-08-28 04:15:00,117.215,117.226,117.152,117.152,3261200003.0
2006-08-28 04:30:00,117.143,117.16,117.135,117.14,2968399990.0
2006-08-28 04:45:00,117.143,117.16,117.128,117.156,2697199973.0
2006-08-28 05:00:00,117.158,117.16,117.116,117.125,2822400025.0
2006-08-28 05:15:00,117.118,117.125,117.053,117.07,3395700009.0
2006-08-28 05:30:00,117.066,117.074,116.997,117.06,3710999999.0
2006-08-28 05:45:00,117.065,117.1,117.052,117.071,3262800007.0
2006-08-28 06:00:00,117.063,117.11,117.053,117.105,3512599985.0
2006-08-28 06:15:00,117.108,117.178,117.108,117.155,3102299980.0
2006-08-28 06:30:00,117.159,117.164,117.109,117.13,3181600002.0
2006-08-28 06:45:00,117.124,117.136,117.095,117.098,2998400030.0
2006-08-28 07:00:00,117.09,117.097,117.06,117.092,3083099982.0
2006-08-28 07:15:00,117.096,117.099,117.061,117.063,3561500012.0
2006-08-28 07:30:00,117.057,117.077,117.048,117.065,3708800015.0
2006-08-28 07:45:00,117.065,117.14,117.063,117.118,3299100001.0
2006-08-28 08:00:00,117.124,117.17,117.115,117.14,3027800000.0
2006-08-28 08:15:00,117.147,117.191,117.144,117.191,3255100014.0
2006-08-28 08:30:00,117.185,117.19,117.103,117.103,2842300015.0
2006-08-28 08:45:00,117.097,117.127,117.088,117.089,3608300010.0
2006-08-28 09:00:00,117.092,117.132,117.071,117.087,3104199982.0
2006-08-28 09:15:00,117.092,117.1,116.953,117.01,2855799983.0
2006-08-28 09:30:00,117.012,117.047,116.983,117.011,3231600011.0
2006-08-28 09:45:00,117.015,117.03,116.982,117.03,3138800011.0
2006-08-28 10:00:00,117.035,117.038,116.926,116.977,3538000016.0
2006-08-28 10:15:00,116.982,117.072,116.979,117.07,3719499998.0
2006-08-28 10:30:00,117.078,117.078,116.922,116.94,2915300008.0
2006-08-28 10:45:00,116.947,116.961,116.911,116.93,3564299996.0
2006-08-28 11:00:00,116.938,116.985,116.915,116.95,3632600008.0
2006-08-28 11:15:00,116.945,117.004,116.942,116.942,2894700002.0
2006-08-28 11:30:00,116.942,116.979,116.94,116.955,2942500014.0
2006-08-28 11:45:00,116.962,116.98,116.954,116.965,3826100001.0
2006-08-28 12:00:00,116.967,116.982,116.923,116.955,3809700011.0
2006-08-28 12:15:00,116.96,116.996,116.952,116.97,3052699999.0
2006-08-28 12:30:00,116.97,116.989,116.938,116.939,2477000010.0
2006-08-28 12:45:00,116.949,116.95,116.852,116.91,4037600009.0
2006-08-28 13:00:00,116.917,117.016,116.915,116.986,2946499988.0
2006-08-28 13:15:00,116.985,117.055,116.983,117.042,3263200015.0
2006-08-28 13:30:00,117.042,117.065,116.986,116.988,3520799996.0
2006-08-28 13:45:00,116.987,117.056,116.987,116.995,3333799995.0
2006-08-28 14:00:00,117.0,117.031,116.965,117.029,3166899975.0
2006-08-28 14:15:00,117.042,117.081,117.003,117.058,3837200010.0
2006-08-28 14:30:00,117.05,117.084,117.03,117.037,3200900012.0
2006-08-28 14:45:00,117.041,117.075,117.032,117.053,2349999999.0
2006-08-28 15:00:00,117.052,117.122,117.052,117.113,3208900022.0
2006-08-28 15:15:00,117.108,117.128,117.092,117.093,3273599987.0
2006-08-28 15:30:00,117.097,117.106,117.061,117.072,3317100015.0
2006-08-28 15:45:00,117.071,117.073,117.006,117.048,3536700013.0
2006-08-28 16:00:00,117.055,117.055,116.97,117.027,3032400004.0
2006-08-28 16:15:00,117.017,117.039,116.982,117.027,3183700000.0
2006-08-28 16:30:00,117.026,117.122,117.021,117.11,3200000028.0
2006-08-28 16:45:00,117.11,117.164,117.099,117.144,3281000005.0
2006-08-28 17:00:00,117.148,117.203,117.144,117.19,3344500022.0
2006-08-28 17:15:00,117.187,117.202,117.105,117.175,3089199997.0
2006-08-28 17:30:00,117.175,117.181,117.143,117.155,2985000016.0
2006-08-28 17:45:00,117.153,117.174,117.118,117.137,3177599992.0
2006-08-28 18:00:00,117.132,117.18,117.127,117.14,15808300024.0
2006-08-28 18:15:00,117.15,117.15,117.093,117.12,23335000038.0
2006-08-28 18:30:00,117.12,117.142,117.105,117.133,18773099931.0
2006-08-28 18:45:00,117.132,117.152,117.11,117.148,21221600023.0
2006-08-28 19:00:00,117.147,117.169,117.125,117.157,14273499999.0
2006-08-28 19:15:00,117.16,117.18,117.138,117.151,18887099968.0
2006-08-28 19:30:00,117.146,117.173,117.136,117.165,14586200002.0
2006-08-28 19:45:00,117.165,117.172,117.146,117.155,14542800042.0
2006-08-28 20:00:00,117.154,117.168,117.141,117.146,14323800009.0
2006-08-28 20:15:00,117.147,117.165,117.12,117.14,16567800043.0
2006-08-28 20:30:00,117.15,117.2,117.119,117.165,13480900031.0
2006-08-28 20:45:00,117.167,117.181,117.13,117.15,17694900022.0
2006-08-28 21:00:00,117.148,117.161,117.117,117.147,13581199974.0
2006-08-28 21:15:00,117.149,117.162,117.113,117.127,19229200017.0
2006-08-28 21:30:00,117.133,117.168,117.133,117.152,9073500002.0
2006-08-28 21:45:00,117.157,117.174,117.134,117.134,6826699991.0
2006-08-28 22:00:00,117.13,117.18,117.123,117.145,6596400036.0
2006-08-28 22:15:00,117.15,117.171,117.143,117.153,5492000026.0
2006-08-28 22:30:00,117.164,117.195,117.164,117.168,6089099998.0
2006-08-28 22:45:00,117.172,117.204,117.153,117.194,5098400014.0
2006-08-28 23:00:00,117.183,117.225,117.16,117.193,3847100000.0
2006-08-28 23:15:00,117.198,117.227,117.194,117.215,3608600024.0
2006-08-28 23:30:00,117.217,117.217,117.184,117.185,2677799992.0
2006-08-28 23:45:00,117.188,117.203,117.176,117.185,2698400009.0
2006-08-29 00:00:00,117.194,117.207,117.179,117.185,4023799990.0
2006-08-29 00:15:00,117.19,117.213,117.183,117.21,2864599990.0
2006-08-29 00:30:00,117.208,117.208,117.18,117.184,3035599989.0
2006-08-29 00:45:00,117.19,117.192,117.165,117.175,2688399987.0
2006-08-29 01:00:00,117.168,117.202,117.149,117.158,2907300010.0
2006-08-29 01:15:00,117.161,117.186,117.144,117.157,3163300012.0
2006-08-29 01:30:00,117.145,117.169,117.145,117.165,2949600001.0
2006-08-29 01:45:00,117.167,117.174,117.145,117.166,2722100003.0
2006-08-29 02:00:00,117.17,117.199,117.061,117.096,3487900010.0
2006-08-29 02:15:00,117.103,117.112,117.027,117.029,3101800020.0
2006-08-29 02:30:00,117.03,117.042,116.927,116.952,3850200023.0
2006-08-29 02:45:00,116.947,116.969,116.911,116.926,3133800001.0
2006-08-29 03:00:00,116.927,117.027,116.927,117.01,2988599998.0
2006-08-29 03:15:00,117.017,117.026,116.976,116.978,3489199995.0
2006-08-29 03:30:00,116.965,116.975,116.92,116.92,3131500011.0
2006-08-29 03:45:00,116.908,116.908,116.856,116.857,4024299997.0
2006-08-29 04:00:00,116.856,116.856,116.792,116.843,3901399996.0
2006-08-29 04:15:00,116.845,116.889,116.833,116.886,3320999998.0
2006-08-29 04:30:00,116.888,116.894,116.847,116.859,3313400007.0
2006-08-29 04:45:00,116.862,116.868,116.835,116.855,2488300018.0
2006-08-29 05:00:00,116.853,116.853,116.822,116.835,3137000014.0
2006-08-29 05:15:00,116.826,116.853,116.815,116.851,3566599992.0
2006-08-29 05:30:00,116.857,116.866,116.833,116.852,3633199995.0
2006-08-29 05:45:00,116.855,116.868,116.844,116.85,3004799983.0
2006-08-29 06:00:00,116.842,116.863,116.805,116.819,3040900020.0
2006-08-29 06:15:00,116.819,116.821,116.724,116.73,3091099994.0
2006-08-29 06:30:00,116.734,116.781,116.671,116.742,3506600008.0
2006-08-29 06:45:00,116.737,116.751,116.663,116.73,3119999998.0
2006-08-29 07:00:00,116.725,116.743,116.701,116.731,2898700007.0
2006-08-29 07:15:00,116.734,116.743,116.695,116.705,3528599986.0
2006-08-29 07:30:00,116.697,116.743,116.689,116.743,3113800000.0
2006-08-29 07:45:00,116.745,116.804,116.742,116.775,3202700006.0
2006-08-29 08:00:00,116.779,116.851,116.779,116.813,2883499995.0
2006-08-29 08:15:00,116.818,116.83,116.787,116.807,3749799993.0
2006-08-29 08:30:00,116.807,116.969,116.804,116.967,3263300001.0
2006-08-29 08:45:00,116.964,116.972,116.899,116.913,3571499995.0
2006-08-29 09:00:00,116.913,116.913,116.817,116.829,3415600001.0
2006-08-29 09:15:00,116.825,116.85,116.679,116.717,3117700010.0
2006-08-29 09:30:00,116.715,116.787,116.694,116.763,3298700013.0
2006-08-29 09:45:00,116.768,116.768,116.601,116.604,2965499980.0
2006-08-29 10:00:00,116.602,116.703,116.585,116.639,3646699994.0
2006-08-29 10:15:00,116.64,116.669,116.627,116.664,3286000012.0
2006-08-29 10:30:00,116.669,116.76,116.659,116.739,3356499992.0
2006-08-29 10:45:00,116.749,116.828,116.733,116.81,3536300008.0
2006-08-29 11:00:00,116.818,116.848,116.808,116.82,3630099997.0
2006-08-29 11:15:00,116.815,116.822,116.648,116.681,3439300012.0
2006-08-29 11:30:00,116.69,116.722,116.673,116.689,3123000005.0
2006-08-29 11:45:00,116.707,116.736,116.655,116.702,3847900001.0
2006-08-29 12:00:00,116.704,116.74,116.688,116.733,3629799994.0
2006-08-29 12:15:00,116.742,116.745,116.68,116.728,3310299982.0
2006-08-29 12:30:00,116.726,116.746,116.696,116.729,2938399999.0
2006-08-29 12:45:00,116.743,116.761,116.73,116.739,3490700022.0
2006-08-29 13:00:00,116.739,116.811,116.739,116.771,3356700037.0
2006-08-29 13:15:00,116.775,116.819,116.758,116.779,3381200024.0
2006-08-29 13:30:00,116.78,116.782,116.703,116.705,3518299999.0
2006-08-29 13:45:00,116.705,116.725,116.675,116.715,3601500019.0
2006-08-29 14:00:00,116.717,116.749,116.68,116.743,2737999998.0
2006-08-29 14:15:00,116.748,116.752,116.641,116.65,3764499991.0
2006-08-29 14:30:00,116.647,116.654,116.557,116.575,3518800011.0
2006-08-29 14:45:00,116.581,116.7,116.581,116.66,2734499994.0
2006-08-29 15:00:00,116.65,116.721,116.643,116.72,3400200013.0
2006-08-29 15:15:00,116.71,116.773,116.699,116.739,3846000014.0
2006-08-29 15:30:00,116.738,116.744,116.677,116.712,3407499988.0
2006-08-29 15:45:00,116.706,116.716,116.622,116.68,3741800007.0
2006-08-29 16:00:00,116.656,116.82,116.608,116.745,3737700005.0
2006-08-29 16:15:00,116.756,116.94,116.756,116.864,3430500015.0
2006-08-29 16:30:00,116.858,116.881,116.833,116.842,3468200024.0
2006-08-29 16:45:00,116.827,116.89,116.764,116.885,3669700014.0
2006-08-29 17:00:00,116.892,116.94,116.875,116.895,3850799986.0
2006-08-29 17:15:00,116.891,116.913,116.849,116.878,3309100001.0
2006-08-29 17:30:00,116.876,116.911,116.85,116.911,3222499996.0
2006-08-29 17:45:00,116.911,116.953,116.902,116.91,3758500000.0
2006-08-29 18:00:00,116.897,116.95,116.896,116.93,24600800039.0
2006-08-29 18:15:00,116.92,116.99,116.915,116.96,22603999930.0
2006-08-29 18:30:00,116.962,116.982,116.958,116.973,22919700074.0
2006-08-29 18:45:00,116.971,116.986,116.941,116.956,21415900065.0
2006-08-29 19:00:00,116.954,116.963,116.882,116.884,14106899997.0
2006-08-29 19:15:00,116.881,116.916,116.86,116.892,17092500053.0
2006-08-29 19:30:00,116.887,116.903,116.87,116.897,14488499978.0
2006-08-29 19:45:00,116.895,116.939,116.887,116.915,13836300004.0
2006-08-29 20:00:00,116.932,116.953,116.688,116.822,16052700015.0
2006-08-29 20:15:00,116.814,116.814,116.686,116.73,15291499964.0
2006-08-29 20:30:00,116.72,116.734,116.6,116.628,14944400000.0
2006-08-29 20:45:00,116.629,116.681,116.495,116.53,19513700002.0
2006-08-29 21:00:00,116.522,116.627,116.515,116.586,13494900025.0
2006-08-29 21:15:00,116.583,116.612,116.565,116.6,18560100016.0
2006-08-29 21:30:00,116.604,116.649,116.59,116.62,9613100002.0
2006-08-29 21:45:00,116.625,116.662,116.612,116.632,7591099997.0
2006-08-29 22:00:00,116.63,116.667,116.608,116.613,6176900000.0
2006-08-29 22:15:00,116.615,116.625,116.571,116.573,5089200000.0
2006-08-29 22:30:00,116.577,116.583,116.537,116.58,5829099996.0
2006-08-29 22:45:00,116.585,116.628,116.571,116.6,4765900009.0
2006-08-29 23:00:00,116.605,116.669,116.605,116.629,3856299994.0
2006-08-29 23:15:00,116.63,116.682,116.617,116.655,3529199996.0
2006-08-29 23:30:00,116.659,116.667,116.643,116.65,3017299995.0
2006-08-29 23:45:00,116.652,116.652,116.61,116.61,2970999994.0
2006-08-30 00:00:00,116.618,116.638,116.592,116.592,3317200007.0
2006-08-30 00:15:00,116.593,116.62,116.571,116.62,3474300013.0
2006-08-30 00:30:00,116.623,116.7,116.607,116.693,3491600002.0
2006-08-30 00:45:00,116.702,116.723,116.672,116.687,3129200006.0
2006-08-30 01:00:00,116.688,116.705,116.643,116.651,3328099980.0
2006-08-30 01:15:00,116.661,116.69,116.649,116.662,3017699997.0
2006-08-30 01:30:00,116.649,116.681,116.649,116.677,3344100003.0
2006-08-30 01:45:00,116.676,116.726,116.67,116.703,3276199993.0
2006-08-30 02:00:00,116.704,116.835,116.701,116.797,3688800027.0
2006-08-30 02:15:00,116.803,116.845,116.738,116.75,3408199991.0
2006-08-30 02:30:00,116.753,116.79,116.73,116.77,3524400011.0
2006-08-30 02:45:00,116.765,116.77,116.679,116.679,3309100008.0
2006-08-30 03:00:00,116.674,116.742,116.662,116.729,3364899999.0
2006-08-30 03:15:00,116.73,116.731,116.675,116.705,3596499980.0
2006-08-30 03:30:00,116.694,116.79,116.675,116.734,3344699993.0
2006-08-30 03:45:00,116.742,116.772,116.742,116.753,3164100023.0
2006-08-30 04:00:00,116.757,116.775,116.747,116.756,3123599997.0
2006-08-30 04:15:00,116.755,116.83,116.743,116.83,3379899994.0
2006-08-30 04:30:00,116.82,116.841,116.79,116.79,2631200024.0
2006-08-30 04:45:00,116.795,116.809,116.756,116.762,2869500001.0
2006-08-30 05:00:00,116.763,116.781,116.751,116.767,2400599994.0
2006-08-30 05:15:00,116.758,116.793,116.751,116.79,3193499997.0
2006-08-30 05:30:00,116.795,116.823,116.763,116.769,4377600005.0
2006-08-30 05:45:00,116.775,116.775,116.744,116.765,3465999987.0
2006-08-30 06:00:00,116.759,116.771,116.743,116.76,3147299966.0
2006-08-30 06:15:00,116.759,116.762,116.721,116.751,2758400004.0
2006-08-30 06:30:00,116.75,116.843,116.75,116.827,2762900002.0
2006-08-30 06:45:00,116.822,116.832,116.803,116.827,2805600002.0
2006-08-30 07:00:00,116.821,116.871,116.821,116.852,3067999996.0
2006-08-30 07:15:00,116.857,116.859,116.822,116.845,2843100010.0
2006-08-30 07:30:00,116.844,116.925,116.844,116.92,2623699993.0
2006-08-30 07:45:00,116.915,116.949,116.867,116.872,3019499995.0
2006-08-30 08:00:00,116.863,116.873,116.833,116.839,3309500027.0
2006-08-30 08:15:00,116.846,116.887,116.828,116.85,3187299993.0
2006-08-30 08:30:00,116.86,116.875,116.785,116.836,2996999983.0
2006-08-30 08:45:00,116.838,116.845,116.772,116.804,3304800016.0
2006-08-30 09:00:00,116.802,116.936,116.793,116.936,3456300012.0
2006-08-30 09:15:00,116.932,117.093,116.92,117.028,3151900014.0
2006-08-30 09:30:00,117.037,117.107,117.008,117.037,3811799984.0
2006-08-30 09:45:00,117.042,117.043,116.964,116.994,2735100003.0
2006-08-30 10:00:00,116.992,116.994,116.958,116.994,3212700021.0
2006-08-30 10:15:00,116.992,116.992,116.92,116.928,3387200018.0
2006-08-30 10:30:00,116.928,116.976,116.918,116.922,3087199988.0
2006-08-30 10:45:00,116.932,116.968,116.921,116.927,3497400012.0
2006-08-30 11:00:00,116.935,117.015,116.913,117.015,4012400027.0
2006-08-30 11:15:00,117.01,117.01,116.965,116.965,2987300001.0
2006-08-30 11:30:00,116.97,116.994,116.923,116.966,3097499997.0
2006-08-30 11:45:00,116.963,117.018,116.925,116.99,3552000006.0
2006-08-30 12:00:00,116.987,116.987,116.927,116.953,4138100013.0
2006-08-30 12:15:00,116.962,117.008,116.936,117.007,4199800017.0
2006-08-30 12:30:00,117.015,117.028,116.98,116.999,3322899999.0
2006-08-30 12:45:00,117.012,117.09,116.997,117.055,3582299996.0
2006-08-30 13:00:00,117.052,117.152,117.033,117.101,2848099999.0
2006-08-30 13:15:00,117.103,117.111,117.033,117.051,2576300001.0
2006-08-30 13:30:00,117.043,117.083,116.999,117.066,4556600001.0
2006-08-30 13:45:00,117.068,117.099,117.015,117.015,3341499997.0
2006-08-30 14:00:00,117.031,117.058,117.013,117.048,2979600000.0
2006-08-30 14:15:00,117.06,117.063,116.974,116.982,3604499994.0
2006-08-30 14:30:00,116.973,117.134,116.965,117.074,3241899999.0
2006-08-30 14:45:00,117.074,117.091,117.018,117.02,3064500003.0
2006-08-30 15:00:00,117.02,117.036,116.921,116.922,2604299999.0
2006-08-30 15:15:00,116.901,116.955,116.882,116.914,3860699990.0
2006-08-30 15:30:00,116.913,117.025,116.9,116.981,4130299989.0
2006-08-30 15:45:00,116.988,117.019,116.971,117.007,3783400011.0
2006-08-30 16:00:00,117.019,117.042,116.997,117.009,3146700014.0
2006-08-30 16:15:00,117.008,117.026,116.959,116.979,3089799999.0
2006-08-30 16:30:00,116.981,117.099,116.981,117.086,3374600009.0
2006-08-30 16:45:00,117.086,117.098,117.023,117.025,3583400007.0
2006-08-30 17:00:00,117.023,117.069,116.995,117.059,3832799977.0
2006-08-30 17:15:00,117.05,117.076,117.036,117.068,3334199984.0
2006-08-30 17:30:00,117.061,117.075,117.015,117.043,3836300015.0
2006-08-30 17:45:00,117.044,117.08,117.036,117.068,4305399965.0
2006-08-30 18:00:00,117.058,117.15,117.058,117.13,20476200033.0
2006-08-30 18:15:00,117.14,117.17,117.117,117.15,25749200114.0
2006-08-30 18:30:00,117.14,117.24,117.118,117.228,18620299975.0
2006-08-30 18:45:00,117.228,117.26,117.205,117.246,19440399975.0
2006-08-30 19:00:00,117.244,117.26,117.184,117.215,15267199992.0
2006-08-30 19:15:00,117.216,117.23,117.143,117.143,19319399981.0
2006-08-30 19:30:00,117.133,117.161,117.065,117.115,14767500046.0
2006-08-30 19:45:00,117.098,117.154,117.089,117.153,14801300017.0
2006-08-30 20:00:00,117.151,117.153,117.078,117.088,14804899997.0
2006-08-30 20:15:00,117.085,117.209,117.066,117.12,15972700057.0
2006-08-30 20:30:00,117.11,117.169,117.102,117.135,17272400037.0
2006-08-30 20:45:00,117.137,117.16,117.08,117.13,18933300056.0
2006-08-30 21:00:00,117.167,117.167,117.108,117.13,14173500012.0
2006-08-30 21:15:00,117.13,117.147,117.084,117.087,17288299989.0
2006-08-30 21:30:00,117.093,117.118,117.04,117.045,9607300008.0
2006-08-30 21:45:00,117.047,117.092,117.021,117.06,7018400006.0
2006-08-30 22:00:00,117.068,117.122,117.037,117.078,7740299999.0
2006-08-30 22:15:00,117.104,117.158,117.079,117.089,4542300013.0
2006-08-30 22:30:00,117.103,117.115,117.074,117.104,6037699981.0
2006-08-30 22:45:00,117.11,117.148,117.083,117.125,4781899991.0
2006-08-30 23:00:00,117.122,117.144,117.028,117.043,4354299994.0
2006-08-30 23:15:00,117.045,117.085,116.976,117.029,3373100008.0
2006-08-30 23:30:00,117.06,117.107,117.023,117.089,3191899982.0
2006-08-30 23:45:00,117.115,117.149,117.075,117.09,3469300022.0
2006-08-31 00:00:00,117.09,117.125,117.059,117.096,3798200015.0
2006-08-31 00:15:00,117.097,117.129,117.045,117.07,3312300022.0
2006-08-31 00:30:00,117.062,117.086,117.047,117.062,3215499982.0
2006-08-31 00:45:00,117.065,117.081,117.013,117.02,2913799994.0
2006-08-31 01:00:00,117.013,117.032,116.981,116.997,2993800008.0
2006-08-31 01:15:00,117.0,117.001,116.934,116.965,3673099999.0
2006-08-31 01:30:00,116.951,116.984,116.933,116.98,3849899993.0
2006-08-31 01:45:00,116.983,117.195,116.971,117.192,3766999995.0
2006-08-31 02:00:00,117.198,117.303,117.172,117.295,3682300013.0
2006-08-31 02:15:00,117.303,117.31,117.204,117.261,3424600014.0
2006-08-31 02:30:00,117.26,117.264,117.2,117.223,3219999995.0
2006-08-31 02:45:00,117.217,117.253,117.171,117.18,3953500000.0
2006-08-31 03:00:00,117.182,117.241,117.182,117.197,3700300004.0
2006-08-31 03:15:00,117.202,117.21,117.129,117.16,3266599998.0
2006-08-31 03:30:00,117.17,117.186,117.119,117.146,3204399993.0
2006-08-31 03:45:00,117.145,117.178,117.121,117.153,3372000003.0
2006-08-31 04:00:00,117.156,117.19,117.126,117.167,3323200018.0
2006-08-31 04:15:00,117.172,117.174,117.121,117.155,4192199976.0
2006-08-31 04:30:00,117.151,117.191,117.142,117.159,3277199985.0
2006-08-31 04:45:00,117.166,117.216,117.155,117.198,3392599981.0
2006-08-31 05:00:00,117.202,117.312,117.176,117.312,4003900022.0
2006-08-31 05:15:00,117.303,117.361,117.286,117.32,4188100007.0
2006-08-31 05:30:00,117.322,117.398,117.294,117.375,3868099981.0
2006-08-31 05:45:00,117.371,117.403,117.353,117.397,3612899991.0
2006-08-31 06:00:00,117.392,117.423,117.343,117.351,2986900009.0
2006-08-31 06:15:00,117.355,117.386,117.317,117.32,3256400022.0
2006-08-31 06:30:00,117.318,117.363,117.313,117.347,3490599995.0
2006-08-31 06:45:00,117.333,117.398,117.333,117.393,3571600018.0
2006-08-31 07:00:00,117.393,117.452,117.383,117.436,3690999990.0
2006-08-31 07:15:00,117.438,117.462,117.408,117.423,3577700020.0
2006-08-31 07:30:00,117.41,117.427,117.34,117.35,3406399974.0
2006-08-31 07:45:00,117.343,117.351,117.28,117.306,2863000016.0
2006-08-31 08:00:00,117.316,117.322,117.229,117.254,3321400000.0
2006-08-31 08:15:00,117.256,117.338,117.256,117.338,3886900006.0
2006-08-31 08:30:00,117.358,117.385,117.318,117.323,3785000002.0
2006-08-31 08:45:00,117.317,117.32,117.262,117.308,3169300025.0
2006-08-31 09:00:00,117.305,117.336,117.287,117.32,3628099981.0
2006-08-31 09:15:00,117.318,117.324,117.144,117.162,3172100042.0
2006-08-31 09:30:00,117.177,117.222,117.149,117.155,2985800007.0
2006-08-31 09:45:00,117.154,117.262,117.148,117.204,3359700005.0
2006-08-31 10:00:00,117.202,117.255,117.2,117.234,3297500008.0
2006-08-31 10:15:00,117.234,117.289,117.202,117.228,3426999985.0
2006-08-31 10:30:00,117.234,117.294,117.205,117.238,3249900026.0
2006-08-31 10:45:00,117.244,117.253,117.172,117.215,3420700016.0
2006-08-31 11:00:00,117.223,117.239,117.149,117.208,3274499996.0
2006-08-31 11:15:00,117.221,117.227,117.064,117.091,2977400005.0
2006-08-31 11:30:00,117.089,117.112,117.015,117.051,2941500007.0
2006-08-31 11:45:00,117.057,117.119,117.039,117.105,3679399989.0
2006-08-31 12:00:00,117.101,117.136,117.079,117.131,3520400013.0
2006-08-31 12:15:00,117.139,117.194,117.135,117.164,3849599973.0
2006-08-31 12:30:00,117.164,117.178,117.122,117.127,2463899992.0
2006-08-31 12:45:00,117.144,117.146,117.095,117.113,3685800013.0
2006-08-31 13:00:00,117.113,117.147,117.077,117.133,2973400005.0
2006-08-31 13:15:00,117.125,117.125,117.062,117.103,3408000002.0
2006-08-31 13:30:00,117.11,117.167,117.103,117.155,3995000003.0
2006-08-31 13:45:00,117.159,117.162,117.092,117.102,3444400005.0
2006-08-31 14:00:00,117.107,117.152,117.062,117.131,3575500012.0
2006-08-31 14:15:00,117.133,117.141,117.052,117.064,3733099992.0
2006-08-31 14:30:00,117.054,117.144,116.963,117.0,2904799995.0
2006-08-31 14:45:00,116.992,117.064,116.902,116.99,3133900012.0
2006-08-31 15:00:00,116.989,117.053,116.978,116.992,3459100022.0
2006-08-31 15:15:00,116.994,117.09,116.994,117.063,3723599995.0
2006-08-31 15:30:00,117.076,117.134,117.075,117.105,3162200002.0
2006-08-31 15:45:00,117.109,117.136,117.059,117.067,3587799987.0
2006-08-31 16:00:00,117.09,117.201,117.079,117.154,3342500012.0
2006-08-31 16:15:00,117.147,117.367,117.147,117.344,3563099987.0
2006-08-31 16:30:00,117.353,117.408,117.27,117.291,3334100022.0
2006-08-31 16:45:00,117.301,117.306,117.167,117.282,3300100010.0
2006-08-31 17:00:00,117.275,117.275,117.188,117.251,3359500015.0
2006-08-31 17:15:00,117.251,117.297,117.231,117.26,2760199992.0
2006-08-31 17:30:00,117.258,117.32,117.215,117.315,2995400008.0
2006-08-31 17:45:00,117.32,117.377,117.299,117.337,4204800000.0
2006-08-31 18:00:00,117.334,117.39,117.303,117.33,25122599860.0
2006-08-31 18:15:00,117.32,117.35,117.284,117.32,25697000074.0
2006-08-31 18:30:00,117.306,117.362,117.268,117.361,23617200016.0
2006-08-31 18:45:00,117.362,117.4,117.316,117.35,19623700003.0
2006-08-31 19:00:00,117.348,117.362,117.29,117.33,14531000004.0
2006-08-31 19:15:00,117.332,117.362,117.295,117.343,19717200027.0
2006-08-31 19:30:00,117.342,117.401,117.333,117.381,15752899991.0
2006-08-31 19:45:00,117.385,117.436,117.353,117.422,13745499997.0
2006-08-31 20:00:00,117.423,117.448,117.375,117.405,15020500005.0
2006-08-31 20:15:00,117.408,117.43,117.372,117.43,15530500037.0
2006-08-31 20:30:00,117.42,117.472,117.388,117.402,16187500028.0
2006-08-31 20:45:00,117.407,117.422,117.33,117.33,19057499976.0
2006-08-31 21:00:00,117.311,117.352,117.287,117.32,13564599995.0
2006-08-31 21:15:00,117.32,117.357,117.284,117.308,17093400005.0
2006-08-31 21:30:00,117.31,117.357,117.289,117.351,9995200015.0
2006-08-31 21:45:00,117.351,117.396,117.318,117.365,7703500001.0
2006-08-31 22:00:00,117.367,117.404,117.35,117.355,7363400021.0
2006-08-31 22:15:00,117.36,117.395,117.332,117.35,5454499996.0
2006-08-31 22:30:00,117.357,117.381,117.331,117.366,5610100020.0
2006-08-31 22:45:00,117.372,117.396,117.327,117.353,5417799993.0
2006-08-31 23:00:00,117.358,117.384,117.326,117.36,3912199998.0
2006-08-31 23:15:00,117.351,117.382,117.324,117.354,3441400001.0
2006-08-31 23:30:00,117.348,117.436,117.335,117.424,3557599994.0
2006-08-31 23:45:00,117.428,117.446,117.333,117.34,3460499987.0
2006-09-01 00:00:00,117.354,117.389,117.322,117.374,3387999991.0
2006-09-01 00:15:00,117.387,117.409,117.346,117.364,3527200019.0
2006-09-01 00:30:00,117.355,117.378,117.315,117.33,3591700003.0
2006-09-01 00:45:00,117.348,117.369,117.311,117.356,3914900013.0
2006-09-01 01:00:00,117.356,117.398,117.323,117.373,3662500019.0
2006-09-01 01:15:00,117.368,117.401,117.328,117.368,3615799996.0
2006-09-01 01:30:00,117.357,117.407,117.346,117.378,3834499996.0
2006-09-01 01:45:00,117.369,117.406,117.334,117.383,3424699993.0
2006-09-01 02:00:00,117.401,117.42,117.362,117.409,3615200004.0
2006-09-01 02:15:00,117.413,117.441,117.356,117.366,2957100007.0
2006-09-01 02:30:00,117.367,117.399,117.343,117.39,3963600008.0
2006-09-01 02:45:00,117.379,117.387,117.32,117.32,3304099999.0
2006-09-01 03:00:00,117.309,117.322,117.276,117.29,4160899986.0
2006-09-01 03:15:00,117.298,117.337,117.263,117.337,3678399988.0
2006-09-01 03:30:00,117.327,117.339,117.209,117.223,3594500008.0
2006-09-01 03:45:00,117.223,117.254,117.2,117.225,2757399996.0
2006-09-01 04:00:00,117.215,117.215,117.119,117.16,3728000013.0
2006-09-01 04:15:00,117.159,117.169,117.108,117.129,3070899982.0
2006-09-01 04:30:00,117.12,117.15,117.078,117.095,3053799983.0
2006-09-01 04:45:00,117.098,117.139,117.061,117.134,3355399984.0
2006-09-01 05:00:00,117.136,117.188,117.119,117.167,3224100001.0
2006-09-01 05:15:00,117.157,117.222,117.155,117.198,4087800001.0
2006-09-01 05:30:00,117.201,117.216,117.159,117.192,3987300002.0
2006-09-01 05:45:00,117.2,117.226,117.177,117.216,3754300009.0
2006-09-01 06:00:00,117.207,117.231,117.188,117.2,3511799991.0
2006-09-01 06:15:00,117.209,117.22,117.175,117.202,3482400021.0
2006-09-01 06:30:00,117.21,117.231,117.167,117.213,3378199985.0
2006-09-01 06:45:00,117.205,117.229,117.178,117.213,3862100013.0
2006-09-01 07:00:00,117.211,117.238,117.185,117.218,3403800009.0
2006-09-01 07:15:00,117.218,117.256,117.202,117.232,3412499998.0
2006-09-01 07:30:00,117.232,117.252,117.208,117.229,2919299986.0
2006-09-01 07:45:00,117.22,117.259,117.205,117.253,3356400004.0
2006-09-01 08:00:00,117.252,117.287,117.226,117.247,3947099995.0
2006-09-01 08:15:00,117.252,117.297,117.248,117.267,3399899982.0
2006-09-01 08:30:00,117.263,117.287,117.225,117.239,3325099995.0
2006-09-01 08:45:00,117.238,117.291,117.238,117.257,3260400010.0
2006-09-01 09:00:00,117.263,117.275,117.221,117.222,3644500001.0
2006-09-01 09:15:00,117.22,117.266,117.213,117.247,2913900017.0
2006-09-01 09:30:00,117.245,117.267,117.217,117.253,3324000005.0
2006-09-01 09:45:00,117.253,117.355,117.246,117.352,2974900018.0
2006-09-01 10:00:00,117.349,117.366,117.283,117.304,3300400001.0
2006-09-01 10:15:00,117.292,117.312,117.247,117.281,3494699998.0
2006-09-01 10:30:00,117.292,117.371,117.27,117.321,3611599990.0
2006-09-01 10:45:00,117.332,117.338,117.293,117.307,3123799995.0
2006-09-01 11:00:00,117.31,117.359,117.298,117.351,3580600003.0
2006-09-01 11:15:00,117.337,117.356,117.293,117.325,3234500001.0
2006-09-01 11:30:00,117.338,117.345,117.276,117.293,3473400002.0
2006-09-01 11:45:00,117.308,117.342,117.257,117.282,3895900001.0
2006-09-01 12:00:00,117.276,117.353,117.276,117.28,3872700002.0
2006-09-01 12:15:00,117.299,117.342,117.269,117.292,3738200003.0
2006-09-01 12:30:00,117.288,117.344,117.274,117.323,3021899988.0
2006-09-01 12:45:00,117.33,117.352,117.289,117.304,3950199973.0
2006-09-01 13:00:00,117.309,117.334,117.257,117.266,3302000006.0
2006-09-01 13:15:00,117.262,117.304,117.238,117.273,3384199984.0
2006-09-01 13:30:00,117.276,117.304,117.238,117.24,3432499995.0
2006-09-01 13:45:00,117.243,117.337,117.243,117.326,3941199983.0
2006-09-01 14:00:00,117.335,117.339,117.238,117.265,3246099995.0
2006-09-01 14:15:00,117.267,117.279,117.186,117.262,3823499989.0
2006-09-01 14:30:00,117.243,117.455,117.238,117.422,3328399983.0
2006-09-01 14:45:00,117.421,117.456,117.154,117.154,2932200015.0
2006-09-01 15:00:00,117.142,117.339,117.122,117.332,3962100025.0
2006-09-01 15:15:00,117.329,117.419,117.303,117.325,3522200014.0
2006-09-01 15:30:00,117.333,117.4,117.31,117.322,3384600008.0
2006-09-01 15:45:00,117.32,117.41,117.292,117.342,3799300020.0
2006-09-01 16:00:00,117.327,117.405,117.169,117.353,3528599986.0
2006-09-01 16:15:00,117.352,117.429,117.352,117.424,2830299989.0
2006-09-01 16:30:00,117.42,117.424,117.344,117.35,4077300026.0
2006-09-01 16:45:00,117.353,117.359,117.252,117.295,3105500005.0
2006-09-01 17:00:00,117.307,117.329,117.253,117.29,3313000002.0
2006-09-01 17:15:00,117.283,117.347,117.243,117.28,3636299995.0
2006-09-01 17:30:00,117.276,117.28,117.208,117.226,3422699997.0
2006-09-01 17:45:00,117.218,117.233,117.159,117.19,3992200001.0
2006-09-01 18:00:00,117.172,117.2,117.08,117.08,24662900134.0
2006-09-01 18:15:00,117.09,117.151,117.06,117.08,25499300023.0
2006-09-01 18:30:00,117.069,117.114,117.057,117.084,21934600059.0
2006-09-01 18:45:00,117.087,117.108,117.03,117.078,21004700057.0
2006-09-01 19:00:00,117.096,117.126,117.062,117.108,14122899954.0
2006-09-01 19:15:00,117.111,117.15,117.089,117.113,19436499987.0
2006-09-01 19:30:00,117.112,117.141,117.079,117.112,15020600021.0
2006-09-01 19:45:00,117.11,117.119,117.049,117.081,14297900050.0
2006-09-01 20:00:00,117.087,117.11,117.047,117.08,14562200037.0
2006-09-01 20:15:00,117.075,117.14,117.038,117.12,13985999996.0
2006-09-01 20:30:00,117.13,117.13,117.042,117.066,12770199995.0
2006-09-01 20:45:00,117.067,117.091,117.038,117.07,19831100057.0
2006-09-01 21:00:00,117.06,117.093,117.027,117.051,14090200039.0
2006-09-01 21:15:00,117.055,117.137,117.042,117.137,17945500001.0
2006-09-01 21:30:00,117.144,117.151,117.082,117.097,8841900032.0
2006-09-01 21:45:00,117.088,117.109,117.069,117.081,7191099992.0
2006-09-01 22:00:00,117.09,117.143,117.038,117.053,7039100003.0
2006-09-01 22:15:00,117.065,117.097,117.017,117.031,5129999990.0
2006-09-01 22:30:00,117.06,117.073,117.025,117.057,6266600022.0
2006-09-01 22:45:00,117.07,117.089,117.032,117.032,4865000021.0
2006-09-03 23:00:00,117.015,117.081,117.01,117.017,3576199985.0
2006-09-03 23:15:00,117.015,117.043,116.97,116.989,3811099999.0
2006-09-03 23:30:00,116.988,117.0,116.924,116.951,3771900013.0
2006-09-03 23:45:00,116.957,116.97,116.922,116.932,3916600017.0
2006-09-04 00:00:00,116.945,116.977,116.915,116.965,3371000020.0
2006-09-04 00:15:00,116.984,117.01,116.96,116.991,3718599973.0
2006-09-04 00:30:00,116.99,117.007,116.929,116.943,3670999997.0
2006-09-04 00:45:00,116.952,116.973,116.911,116.928,3067799999.0
2006-09-04 01:00:00,116.912,116.98,116.877,116.933,4121799995.0
2006-09-04 01:15:00,116.958,116.971,116.914,116.94,3623700016.0
2006-09-04 01:30:00,116.942,116.942,116.878,116.92,3243700016.0
2006-09-04 01:45:00,116.905,116.928,116.839,116.839,3681799985.0
2006-09-04 02:00:00,116.842,116.879,116.807,116.875,3045500010.0
2006-09-04 02:15:00,116.863,116.907,116.807,116.807,2851699997.0
2006-09-04 02:30:00,116.81,116.852,116.794,116.827,3280399976.0
2006-09-04 02:45:00,116.828,116.852,116.786,116.842,3352199989.0
2006-09-04 03:00:00,116.839,116.843,116.745,116.792,3954400004.0
2006-09-04 03:15:00,116.786,116.786,116.71,116.756,3614200009.0
2006-09-04 03:30:00,116.752,116.757,116.678,116.678,3298300007.0
2006-09-04 03:45:00,116.682,116.698,116.645,116.671,3568800023.0
2006-09-04 04:00:00,116.668,116.717,116.626,116.709,3575300011.0
2006-09-04 04:15:00,116.721,116.743,116.692,116.709,3019700011.0
2006-09-04 04:30:00,116.698,116.721,116.661,116.682,3268200003.0
2006-09-04 04:45:00,116.692,116.699,116.629,116.646,3741300011.0
2006-09-04 05:00:00,116.645,116.664,116.612,116.664,3802200030.0
2006-09-04 05:15:00,116.651,116.679,116.635,116.665,3323299993.0
2006-09-04 05:30:00,116.657,116.659,116.616,116.626,3320900005.0
2006-09-04 05:45:00,116.643,116.643,116.58,116.615,3259100002.0
2006-09-04 06:00:00,116.612,116.642,116.58,116.628,3336100028.0
2006-09-04 06:15:00,116.626,116.647,116.529,116.551,3444400004.0
2006-09-04 06:30:00,116.552,116.57,116.437,116.448,3382099992.0
2006-09-04 06:45:00,116.444,116.454,116.348,116.428,2998299990.0
2006-09-04 07:00:00,116.388,116.49,116.384,116.425,3017500010.0
2006-09-04 07:15:00,116.438,116.439,116.371,116.408,3657400001.0
2006-09-04 07:30:00,116.383,116.478,116.38,116.47,3036200000.0
2006-09-04 07:45:00,116.461,116.501,116.454,116.481,3320799990.0
2006-09-04 08:00:00,116.48,116.556,116.454,116.51,3121499997.0
2006-09-04 08:15:00,116.513,116.513,116.4,116.432,4157499992.0
2006-09-04 08:30:00,116.436,116.468,116.403,116.452,3501899992.0
2006-09-04 08:45:00,116.43,116.493,116.43,116.452,3758500000.0
2006-09-04 09:00:00,116.459,116.482,116.42,116.447,3692899995.0
2006-09-04 09:15:00,116.47,116.487,116.418,116.458,3212500017.0
2006-09-04 09:30:00,116.44,116.476,116.34,116.35,3219200009.0
2006-09-04 09:45:00,116.347,116.347,116.21,116.221,3206900005.0
2006-09-04 10:00:00,116.222,116.222,116.144,116.158,3480099991.0
2006-09-04 10:15:00,116.154,116.235,116.121,116.22,3607199993.0
2006-09-04 10:30:00,116.23,116.261,116.193,116.248,3201399996.0
2006-09-04 10:45:00,116.244,116.291,116.235,116.272,3506200019.0
2006-09-04 11:00:00,116.28,116.294,116.203,116.233,4267999990.0
2006-09-04 11:15:00,116.228,116.27,116.216,116.254,3396700009.0
2006-09-04 11:30:00,116.258,116.265,116.123,116.123,3433000001.0
2006-09-04 11:45:00,116.11,116.163,116.105,116.126,4449000011.0
2006-09-04 12:00:00,116.118,116.14,116.084,116.103,3364499994.0
2006-09-04 12:15:00,116.108,116.116,116.024,116.043,3916000005.0
2006-09-04 12:30:00,116.045,116.118,116.001,116.082,3639299988.0
2006-09-04 12:45:00,116.104,116.116,116.025,116.066,4081100026.0
2006-09-04 13:00:00,116.072,116.117,116.038,116.038,3481499987.0
2006-09-04 13:15:00,116.039,116.074,115.996,116.045,3175900005.0
2006-09-04 13:30:00,116.049,116.069,115.988,116.039,3907699999.0
2006-09-04 13:45:00,116.058,116.066,115.964,116.0,3559500012.0
2006-09-04 14:00:00,115.983,116.07,115.941,116.066,3371599996.0
2006-09-04 14:15:00,116.07,116.078,115.981,115.999,4250999961.0
2006-09-04 14:30:00,115.994,116.051,115.982,116.043,3805199997.0
2006-09-04 14:45:00,116.043,116.043,115.952,116.023,2960200011.0
2006-09-04 15:00:00,115.998,116.025,115.902,115.936,2940499995.0
2006-09-04 15:15:00,115.931,115.932,115.86,115.909,3674899992.0
2006-09-04 15:30:00,115.914,115.955,115.897,115.945,3462899998.0
2006-09-04 15:45:00,115.955,115.961,115.884,115.934,3803100016.0
2006-09-04 16:00:00,115.927,115.959,115.879,115.907,3106300011.0
2006-09-04 16:15:00,115.908,115.92,115.865,115.893,3482599994.0
2006-09-04 16:30:00,115.901,115.907,115.847,115.882,3516999986.0
2006-09-04 16:45:00,115.873,115.944,115.851,115.937,3784099998.0
2006-09-04 17:00:00,115.925,116.052,115.905,116.007,3262200005.0
2006-09-04 17:15:00,116.001,116.02,115.936,115.967,3553700024.0
2006-09-04 17:30:00,115.965,116.04,115.922,115.987,2752100003.0
2006-09-04 17:45:00,115.988,116.059,115.968,116.039,3468599990.0
2006-09-04 18:00:00,116.04,116.07,115.993,116.05,28188900094.0
2006-09-04 18:15:00,116.04,116.07,116.004,116.06,25773100143.0
2006-09-04 18:30:00,116.04,116.137,116.012,116.087,21237999978.0
2006-09-04 18:45:00,116.088,116.124,116.004,116.039,22348200039.0
2006-09-04 19:00:00,116.049,116.057,115.985,116.021,13570000013.0
2006-09-04 19:15:00,116.01,116.065,115.974,116.051,19716600028.0
2006-09-04 19:30:00,116.04,116.053,115.979,116.032,14247699956.0
2006-09-04 19:45:00,116.021,116.049,115.918,116.035,15167400040.0
2006-09-04 20:00:00,116.022,116.065,115.992,116.039,14724199964.0
2006-09-04 20:15:00,116.028,116.068,115.98,116.011,12563699979.0
2006-09-04 20:30:00,116.01,116.05,115.968,115.995,14358200041.0
2006-09-04 20:45:00,115.996,116.026,115.976,115.979,15977000001.0
2006-09-04 21:00:00,115.993,116.026,115.943,115.96,13232500013.0
2006-09-04 21:15:00,115.976,116.035,115.952,116.002,18925300036.0
2006-09-04 21:30:00,116.01,116.028,115.943,115.959,9367799984.0
2006-09-04 21:45:00,115.959,116.038,115.937,115.994,6967300021.0
2006-09-04 22:00:00,115.991,116.025,115.956,115.997,6904599973.0
2006-09-04 22:15:00,115.976,116.024,115.961,115.961,5392700020.0
2006-09-04 22:30:00,115.987,116.013,115.941,115.998,6038099974.0
2006-09-04 22:45:00,116.021,116.072,115.987,116.046,5249300009.0
2006-09-04 23:00:00,116.052,116.081,115.977,116.008,3844800025.0
2006-09-04 23:15:00,116.006,116.057,115.984,116.045,3567000022.0
2006-09-04 23:30:00,116.058,116.101,116.036,116.076,3667699968.0
2006-09-04 23:45:00,116.092,116.131,116.077,116.11,3358100005.0
2006-09-05 00:00:00,116.116,116.154,116.066,116.137,3607599999.0
2006-09-05 00:15:00,116.133,116.17,116.126,116.164,3854299994.0
2006-09-05 00:30:00,116.16,116.184,116.107,116.126,3199399998.0
2006-09-05 00:45:00,116.138,116.165,116.115,116.153,3410099992.0
2006-09-05 01:00:00,116.153,116.167,116.113,116.15,3495499992.0
2006-09-05 01:15:00,116.152,116.152,116.036,116.047,3766000005.0
2006-09-05 01:30:00,116.034,116.08,116.034,116.068,3294199994.0
2006-09-05 01:45:00,116.065,116.081,116.032,116.048,3408399994.0
2006-09-05 02:00:00,116.048,116.06,115.789,115.798,3413999991.0
2006-09-05 02:15:00,115.795,115.906,115.79,115.903,3337300014.0
2006-09-05 02:30:00,115.913,115.913,115.81,115.877,3475600006.0
2006-09-05 02:45:00,115.867,115.869,115.77,115.799,3814300004.0
2006-09-05 03:00:00,115.796,115.838,115.746,115.746,3674000011.0
2006-09-05 03:15:00,115.757,115.816,115.747,115.816,3411499996.0
2006-09-05 03:30:00,115.82,115.835,115.76,115.81,3322799981.0
2006-09-05 03:45:00,115.815,115.827,115.723,115.745,3474399991.0
2006-09-05 04:00:00,115.743,115.796,115.737,115.788,3500599995.0
2006-09-05 04:15:00,115.792,115.83,115.775,115.804,3929300017.0
2006-09-05 04:30:00,115.815,115.92,115.779,115.91,2878099986.0
2006-09-05 04:45:00,115.922,115.951,115.876,115.944,3477800009.0
2006-09-05 05:00:00,115.943,115.958,115.899,115.945,4503299987.0
2006-09-05 05:15:00,115.931,115.987,115.91,115.97,3923200000.0
2006-09-05 05:30:00,115.968,116.005,115.927,115.963,3888400002.0
2006-09-05 05:45:00,115.955,115.97,115.915,115.948,3228999964.0
2006-09-05 06:00:00,115.94,115.94,115.793,115.837,3598600000.0
2006-09-05 06:15:00,115.818,115.856,115.769,115.77,3154500020.0
2006-09-05 06:30:00,115.767,115.831,115.765,115.824,3799300034.0
2006-09-05 06:45:00,115.8,115.865,115.789,115.857,3493000021.0
2006-09-05 07:00:00,115.845,115.869,115.815,115.836,3458099996.0
2006-09-05 07:15:00,115.848,115.956,115.806,115.941,3573499994.0
2006-09-05 07:30:00,115.94,116.011,115.9,116.009,3656899993.0
2006-09-05 07:45:00,116.005,116.011,115.905,115.926,3296099994.0
2006-09-05 08:00:00,115.929,115.944,115.81,115.81,3463899980.0
2006-09-05 08:15:00,115.814,115.853,115.787,115.851,3884700019.0
2006-09-05 08:30:00,115.853,115.89,115.804,115.88,3562299988.0
2006-09-05 08:45:00,115.877,115.883,115.77,115.792,3901999994.0
2006-09-05 09:00:00,115.8,115.81,115.626,115.635,3878199981.0
2006-09-05 09:15:00,115.636,115.639,115.565,115.612,3548099997.0
2006-09-05 09:30:00,115.623,115.645,115.571,115.634,3592800014.0
2006-09-05 09:45:00,115.637,115.679,115.609,115.653,3431399985.0
2006-09-05 10:00:00,115.652,115.671,115.578,115.63,3299300007.0
2006-09-05 10:15:00,115.626,115.637,115.571,115.614,3969000009.0
2006-09-05 10:30:00,115.626,115.68,115.592,115.625,3097399991.0
2006-09-05 10:45:00,115.624,115.676,115.599,115.638,3653500003.0
2006-09-05 11:00:00,115.653,115.729,115.635,115.72,3767699992.0
2006-09-05 11:15:00,115.735,115.805,115.703,115.707,3524700010.0
2006-09-05 11:30:00,115.679,115.731,115.644,115.715,3441900012.0
2006-09-05 11:45:00,115.725,115.769,115.683,115.754,4262299991.0
2006-09-05 12:00:00,115.753,115.785,115.698,115.738,3728299989.0
2006-09-05 12:15:00,115.742,115.759,115.693,115.719,3476899994.0
2006-09-05 12:30:00,115.732,115.756,115.7,115.733,3743500006.0
2006-09-05 12:45:00,115.749,115.749,115.65,115.721,3935400005.0
2006-09-05 13:00:00,115.727,115.859,115.703,115.812,3499600013.0
2006-09-05 13:15:00,115.798,115.846,115.742,115.825,3632999979.0
2006-09-05 13:30:00,115.82,115.858,115.718,115.815,3935099999.0
2006-09-05 13:45:00,115.815,115.93,115.802,115.917,3774800007.0
2006-09-05 14:00:00,115.912,115.946,115.823,115.868,3773000002.0
2006-09-05 14:15:00,115.856,115.881,115.69,115.749,4231000027.0
2006-09-05 14:30:00,115.738,115.758,115.674,115.745,3282400018.0
2006-09-05 14:45:00,115.74,115.804,115.728,115.764,3096100000.0
2006-09-05 15:00:00,115.767,115.779,115.665,115.724,4512799997.0
2006-09-05 15:15:00,115.75,115.93,115.725,115.888,3768399995.0
2006-09-05 15:30:00,115.867,115.968,115.849,115.935,3548899986.0
2006-09-05 15:45:00,115.925,115.997,115.89,115.921,3442700025.0
2006-09-05 16:00:00,115.922,115.924,115.845,115.865,2890700005.0
2006-09-05 16:15:00,115.866,115.954,115.85,115.954,3475699982.0
2006-09-05 16:30:00,115.962,116.081,115.935,116.065,3717000005.0
2006-09-05 16:45:00,116.082,116.178,116.077,116.097,3656900001.0
2006-09-05 17:00:00,116.082,116.088,115.969,115.975,3472499995.0
2006-09-05 17:15:00,116.008,116.08,115.999,116.064,3457200002.0
2006-09-05 17:30:00,116.062,116.115,116.03,116.092,3816699998.0
2006-09-05 17:45:00,116.087,116.142,115.995,116.03,3414899987.0
2006-09-05 18:00:00,116.033,116.09,115.96,116.05,24862099966.0
2006-09-05 18:15:00,116.04,116.04,115.956,115.99,27805800001.0
2006-09-05 18:30:00,115.985,116.002,115.909,115.958,21638400029.0
2006-09-05 18:45:00,115.954,115.963,115.861,115.931,20843599986.0
2006-09-05 19:00:00,115.93,116.0,115.866,115.987,14433100025.0
2006-09-05 19:15:00,115.952,116.026,115.919,116.022,19112500012.0
2006-09-05 19:30:00,116.022,116.068,115.993,116.027,15547200027.0
2006-09-05 19:45:00,116.03,116.03,115.964,116.014,14957700026.0
2006-09-05 20:00:00,116.017,116.066,115.955,115.992,15808800007.0
2006-09-05 20:15:00,115.992,116.01,115.941,115.97,15533300006.0
2006-09-05 20:30:00,115.98,115.99,115.916,115.958,14368399959.0
2006-09-05 20:45:00,115.957,115.981,115.92,115.93,19337099971.0
2006-09-05 21:00:00,115.92,115.966,115.895,115.93,13716400011.0
2006-09-05 21:15:00,115.929,115.952,115.867,115.932,17730100009.0
2006-09-05 21:30:00,115.93,115.947,115.887,115.927,8724400001.0
2006-09-05 21:45:00,115.922,115.957,115.89,115.939,6824300009.0
2006-09-05 22:00:00,115.94,115.987,115.862,115.939,6720200004.0
2006-09-05 22:15:00,115.945,116.022,115.924,116.005,5288799996.0
2006-09-05 22:30:00,115.995,116.054,115.976,116.028,6276999959.0
2006-09-05 22:45:00,116.03,116.077,115.988,116.033,5210300021.0
2006-09-05 23:00:00,116.033,116.08,115.935,116.053,3708500008.0
2006-09-05 23:15:00,116.049,116.129,116.01,116.122,3345499993.0
2006-09-05 23:30:00,116.113,116.128,116.035,116.056,3719899990.0
2006-09-05 23:45:00,116.059,116.119,116.047,116.09,4225699999.0
2006-09-06 00:00:00,116.1,116.147,116.09,116.134,3655900011.0
2006-09-06 00:15:00,116.129,116.17,116.108,116.114,3886899996.0
2006-09-06 00:30:00,116.119,116.161,116.094,116.153,3719299990.0
2006-09-06 00:45:00,116.152,116.188,116.13,116.172,2804399999.0
2006-09-06 01:00:00,116.165,116.198,116.098,116.117,2971000021.0
2006-09-06 01:15:00,116.115,116.133,116.039,116.041,3113600000.0
2006-09-06 01:30:00,116.027,116.076,116.004,116.01,3726300022.0
2006-09-06 01:45:00,116.02,116.039,115.952,116.009,3568200003.0
2006-09-06 02:00:00,116.004,116.02,115.936,116.011,3668800016.0
2006-09-06 02:15:00,116.011,116.097,116.009,116.082,3044800016.0
2006-09-06 02:30:00,116.091,116.157,116.065,116.125,3728400007.0
2006-09-06 02:45:00,116.115,116.246,116.094,116.2,3265400005.0
2006-09-06 03:00:00,116.194,116.358,116.159,116.317,3420300021.0
2006-09-06 03:15:00,116.328,116.339,116.275,116.305,3440000018.0
2006-09-06 03:30:00,116.315,116.367,116.299,116.332,3810200004.0
2006-09-06 03:45:00,116.32,116.338,116.235,116.238,3651800009.0
2006-09-06 04:00:00,116.24,116.278,116.202,116.26,3392499997.0
2006-09-06 04:15:00,116.257,116.282,116.232,116.265,3995400005.0
2006-09-06 04:30:00,116.282,116.291,116.211,116.229,3444600008.0
2006-09-06 04:45:00,116.252,116.32,116.234,116.306,3148799986.0
2006-09-06 05:00:00,116.305,116.315,116.267,116.296,4088699984.0
2006-09-06 05:15:00,116.294,116.323,116.253,116.283,3603100014.0
2006-09-06 05:30:00,116.3,116.314,116.257,116.296,4037699987.0
2006-09-06 05:45:00,116.288,116.343,116.27,116.332,3189599985.0
2006-09-06 06:00:00,116.33,116.411,116.311,116.4,3615400000.0
2006-09-06 06:15:00,116.398,116.448,116.336,116.429,3155999976.0
2006-09-06 06:30:00,116.427,116.444,116.382,116.393,3900900007.0
2006-09-06 06:45:00,116.4,116.435,116.363,116.385,3896200003.0
2006-09-06 07:00:00,116.374,116.409,116.336,116.38,4206099980.0
2006-09-06 07:15:00,116.387,116.419,116.321,116.412,3222100004.0
2006-09-06 07:30:00,116.417,116.43,116.314,116.346,3701999990.0
2006-09-06 07:45:00,116.353,116.362,116.294,116.355,3700100015.0
2006-09-06 08:00:00,116.354,116.362,116.269,116.28,3602799995.0
2006-09-06 08:15:00,116.287,116.35,116.251,116.267,3174000006.0
2006-09-06 08:30:00,116.263,116.264,116.185,116.244,3808600015.0
2006-09-06 08:45:00,116.243,116.248,116.178,116.233,3752100000.0
2006-09-06 09:00:00,116.246,116.263,116.174,116.234,3840299998.0
2006-09-06 09:15:00,116.231,116.283,116.192,116.283,3761900006.0
2006-09-06 09:30:00,116.287,116.33,116.268,116.271,3406199982.0
2006-09-06 09:45:00,116.292,116.347,116.259,116.299,3032799992.0
2006-09-06 10:00:00,116.29,116.349,116.279,116.346,3798899993.0
2006-09-06 10:15:00,116.334,116.351,116.291,116.333,3639800006.0
2006-09-06 10:30:00,116.35,116.408,116.304,116.378,3059000019.0
2006-09-06 10:45:00,116.409,116.446,116.37,116.4,3068500003.0
2006-09-06 11:00:00,116.409,116.436,116.363,116.398,3700299994.0
2006-09-06 11:15:00,116.406,116.432,116.374,116.407,3347999994.0
2006-09-06 11:30:00,116.411,116.432,116.377,116.403,3594199995.0
2006-09-06 11:45:00,116.403,116.428,116.344,116.371,4465700008.0
2006-09-06 12:00:00,116.37,116.389,116.343,116.382,3723600013.0
2006-09-06 12:15:00,116.398,116.432,116.348,116.406,4109800000.0
2006-09-06 12:30:00,116.412,116.447,116.351,116.431,3648799995.0
2006-09-06 12:45:00,116.439,116.46,116.356,116.427,3721899975.0
2006-09-06 13:00:00,116.419,116.446,116.376,116.425,3836300010.0
2006-09-06 13:15:00,116.431,116.673,116.417,116.656,3617700005.0
2006-09-06 13:30:00,116.655,116.661,116.589,116.64,3910800017.0
2006-09-06 13:45:00,116.638,116.648,116.602,116.612,3394400002.0
2006-09-06 14:00:00,116.619,116.655,116.599,116.624,3547399996.0
2006-09-06 14:15:00,116.616,116.676,116.598,116.643,3699600008.0
2006-09-06 14:30:00,116.638,116.714,116.507,116.55,3046700003.0
2006-09-06 14:45:00,116.547,116.547,116.464,116.507,3643199981.0
2006-09-06 15:00:00,116.512,116.585,116.501,116.55,3131699999.0
2006-09-06 15:15:00,116.54,116.565,116.511,116.525,3788700020.0
2006-09-06 15:30:00,116.563,116.656,116.544,116.639,3321399992.0
2006-09-06 15:45:00,116.626,116.667,116.538,116.616,3353899984.0
2006-09-06 16:00:00,116.643,116.668,116.537,116.582,2967500001.0
2006-09-06 16:15:00,116.575,116.62,116.534,116.564,3872700019.0
2006-09-06 16:30:00,116.556,116.679,116.547,116.667,3077399988.0
2006-09-06 16:45:00,116.668,116.683,116.617,116.62,3447300019.0
2006-09-06 17:00:00,116.613,116.672,116.609,116.658,4131300005.0
2006-09-06 17:15:00,116.653,116.723,116.618,116.723,3584399990.0
2006-09-06 17:30:00,116.711,116.729,116.673,116.718,3617700001.0
2006-09-06 17:45:00,116.71,116.735,116.649,116.728,4213999985.0
2006-09-06 18:00:00,116.723,116.78,116.695,116.78,25735999968.0
2006-09-06 18:15:00,116.77,116.82,116.712,116.74,28518499913.0
2006-09-06 18:30:00,116.727,116.768,116.687,116.758,20962400059.0
2006-09-06 18:45:00,116.759,116.878,116.729,116.866,19363399978.0
2006-09-06 19:00:00,116.862,116.87,116.771,116.849,14106300016.0
2006-09-06 19:15:00,116.848,116.86,116.77,116.81,17652800030.0
2006-09-06 19:30:00,116.822,116.836,116.759,116.81,14287099988.0
2006-09-06 19:45:00,116.815,116.82,116.704,116.735,13953399970.0
2006-09-06 20:00:00,116.72,116.745,116.557,116.575,14341500003.0
2006-09-06 20:15:00,116.586,116.664,116.573,116.64,17460200007.0
2006-09-06 20:30:00,116.63,116.651,116.552,116.601,16524500044.0
2006-09-06 20:45:00,116.601,116.624,116.553,116.585,19776400029.0
2006-09-06 21:00:00,116.58,116.621,116.565,116.583,12171299998.0
2006-09-06 21:15:00,116.586,116.631,116.552,116.578,17751800035.0
2006-09-06 21:30:00,116.575,116.619,116.542,116.591,9021699977.0
2006-09-06 21:45:00,116.595,116.619,116.556,116.6,7325900013.0
2006-09-06 22:00:00,116.599,116.631,116.557,116.597,6838300030.0
2006-09-06 22:15:00,116.622,116.653,116.523,116.523,5806300012.0
2006-09-06 22:30:00,116.545,116.652,116.506,116.633,6149500008.0
2006-09-06 22:45:00,116.605,116.651,116.517,116.608,4448200014.0
2006-09-06 23:00:00,116.556,116.649,116.556,116.626,3586299989.0
2006-09-06 23:15:00,116.621,116.69,116.608,116.627,3657100003.0
2006-09-06 23:30:00,116.623,116.687,116.6,116.631,3181900007.0
2006-09-06 23:45:00,116.628,116.666,116.611,116.62,3316499987.0
2006-09-07 00:00:00,116.616,116.633,116.572,116.599,3348500027.0
2006-09-07 00:15:00,116.603,116.62,116.533,116.569,3748500027.0
2006-09-07 00:30:00,116.568,116.576,116.512,116.548,4136600015.0
2006-09-07 00:45:00,116.553,116.565,116.518,116.562,4088999998.0
2006-09-07 01:00:00,116.545,116.573,116.507,116.523,3217000006.0
2006-09-07 01:15:00,116.525,116.565,116.51,116.547,3934599995.0
2006-09-07 01:30:00,116.536,116.582,116.502,116.58,3686499998.0
2006-09-07 01:45:00,116.591,116.624,116.549,116.578,3839499989.0
2006-09-07 02:00:00,116.589,116.624,116.564,116.61,3526299997.0
2006-09-07 02:15:00,116.614,116.716,116.614,116.69,2897400024.0
2006-09-07 02:30:00,116.685,116.71,116.636,116.668,3475999991.0
2006-09-07 02:45:00,116.657,116.722,116.656,116.699,4053199991.0
2006-09-07 03:00:00,116.697,116.773,116.696,116.707,3292699988.0
2006-09-07 03:15:00,116.717,116.724,116.672,116.683,3927299996.0
2006-09-07 03:30:00,116.689,116.719,116.624,116.697,3623099994.0
2006-09-07 03:45:00,116.702,116.746,116.637,116.73,3945600015.0
2006-09-07 04:00:00,116.734,116.755,116.672,116.739,3350499999.0
2006-09-07 04:15:00,116.741,116.761,116.715,116.746,4009900002.0
2006-09-07 04:30:00,116.745,116.762,116.716,116.751,3449100005.0
2006-09-07 04:45:00,116.76,116.764,116.708,116.748,3106500007.0
2006-09-07 05:00:00,116.748,116.755,116.712,116.75,3161600015.0
2006-09-07 05:15:00,116.733,116.755,116.692,116.699,3208700007.0
2006-09-07 05:30:00,116.7,116.734,116.687,116.726,4424100009.0
2006-09-07 05:45:00,116.726,116.735,116.682,116.725,4291799988.0
2006-09-07 06:00:00,116.723,116.733,116.631,116.665,3329600026.0
2006-09-07 06:15:00,116.65,116.665,116.613,116.641,3506499996.0
2006-09-07 06:30:00,116.645,116.656,116.611,116.64,3697300003.0
2006-09-07 06:45:00,116.625,116.682,116.606,116.681,3646100013.0
2006-09-07 07:00:00,116.678,116.687,116.638,116.638,3618799993.0
2006-09-07 07:15:00,116.671,116.681,116.605,116.632,3376799994.0
2006-09-07 07:30:00,116.635,116.644,116.588,116.588,3511999992.0
2006-09-07 07:45:00,116.59,116.676,116.59,116.666,3436199996.0
2006-09-07 08:00:00,116.668,116.682,116.622,116.662,3669100005.0
2006-09-07 08:15:00,116.666,116.697,116.595,116.65,4039000003.0
2006-09-07 08:30:00,116.64,116.667,116.609,116.617,3704699995.0
2006-09-07 08:45:00,116.65,116.686,116.593,116.626,4203799981.0
2006-09-07 09:00:00,116.657,116.685,116.629,116.666,3967299985.0
2006-09-07 09:15:00,116.67,116.706,116.638,116.652,3126099998.0
2006-09-07 09:30:00,116.671,116.915,116.671,116.899,3701399999.0
2006-09-07 09:45:00,116.894,116.958,116.879,116.92,4001500002.0
2006-09-07 10:00:00,116.932,116.951,116.858,116.9,3817000007.0
2006-09-07 10:15:00,116.882,116.988,116.85,116.924,4333400040.0
2006-09-07 10:30:00,116.932,116.993,116.857,116.985,3802599995.0
2006-09-07 10:45:00,116.999,117.03,116.373,116.51,3401500011.0
2006-09-07 11:00:00,116.526,116.526,116.108,116.109,3811700014.0
2006-09-07 11:15:00,116.103,116.224,116.007,116.096,3147899994.0
2006-09-07 11:30:00,116.076,116.16,115.991,116.118,2627599988.0
2006-09-07 11:45:00,116.124,116.204,116.115,116.19,3404400003.0
2006-09-07 12:00:00,116.183,116.202,116.059,116.112,3646000016.0
2006-09-07 12:15:00,116.11,116.142,116.055,116.059,3592100001.0
2006-09-07 12:30:00,116.053,116.286,116.019,116.203,3112100000.0
2006-09-07 12:45:00,116.207,116.208,116.026,116.044,3548799988.0
2006-09-07 13:00:00,116.034,116.256,115.988,116.232,3725799983.0
2006-09-07 13:15:00,116.236,116.257,116.135,116.165,3230700015.0
2006-09-07 13:30:00,116.164,116.192,116.134,116.171,3355699992.0
2006-09-07 13:45:00,116.175,116.272,116.159,116.258,3726400018.0
2006-09-07 14:00:00,116.253,116.264,116.199,116.258,3075700002.0
2006-09-07 14:15:00,116.256,116.336,116.204,116.3,3564899995.0
2006-09-07 14:30:00,116.291,116.351,116.257,116.351,3477799994.0
2006-09-07 14:45:00,116.36,116.392,116.27,116.318,3521299999.0
2006-09-07 15:00:00,116.319,116.368,116.223,116.362,3269800001.0
2006-09-07 15:15:00,116.361,116.446,116.346,116.434,3787200023.0
2006-09-07 15:30:00,116.44,116.463,116.409,116.416,4098699999.0
2006-09-07 15:45:00,116.423,116.446,116.332,116.353,3197400000.0
2006-09-07 16:00:00,116.363,116.404,116.301,116.389,3127199995.0
2006-09-07 16:15:00,116.39,116.48,116.379,116.393,4142899987.0
2006-09-07 16:30:00,116.409,116.463,116.4,116.43,3866599996.0
2006-09-07 16:45:00,116.427,116.56,116.399,116.43,3387000008.0
2006-09-07 17:00:00,116.43,116.621,116.369,116.542,3555699995.0
2006-09-07 17:15:00,116.544,116.554,116.371,116.44,4100999995.0
2006-09-07 17:30:00,116.45,116.476,116.394,116.403,2722299993.0
2006-09-07 17:45:00,116.402,116.467,116.328,116.328,3724799993.0
2006-09-07 18:00:00,116.317,116.38,116.3,116.38,24079199884.0
2006-09-07 18:15:00,116.39,116.47,116.37,116.45,26253600154.0
2006-09-07 18:30:00,116.444,116.49,116.432,116.458,21840900015.0
2006-09-07 18:45:00,116.458,116.466,116.391,116.425,19792199991.0
2006-09-07 19:00:00,116.413,116.487,116.398,116.455,14430100025.0
2006-09-07 19:15:00,116.456,116.469,116.399,116.415,18804000022.0
2006-09-07 19:30:00,116.41,116.423,116.342,116.394,15129200036.0
2006-09-07 19:45:00,116.396,116.416,116.32,116.345,13683599982.0
2006-09-07 20:00:00,116.34,116.34,116.28,116.331,14760300003.0
2006-09-07 20:15:00,116.33,116.37,116.289,116.37,16844199976.0
2006-09-07 20:30:00,116.36,116.42,116.293,116.317,13688699966.0
2006-09-07 20:45:00,116.339,116.428,116.323,116.339,19748700043.0
2006-09-07 21:00:00,116.347,116.366,116.301,116.356,12563500009.0
2006-09-07 21:15:00,116.348,116.402,116.308,116.334,18871400017.0
2006-09-07 21:30:00,116.337,116.425,116.302,116.411,9465100001.0
2006-09-07 21:45:00,116.414,116.433,116.373,116.4,7536899990.0
2006-09-07 22:00:00,116.416,116.448,116.383,116.432,7592199976.0
2006-09-07 22:15:00,116.433,116.45,116.405,116.42,5646199992.0
2006-09-07 22:30:00,116.418,116.452,116.394,116.431,6138599981.0
2006-09-07 22:45:00,116.43,116.445,116.331,116.386,5145499991.0
2006-09-07 23:00:00,116.389,116.45,116.352,116.429,4035900017.0
2006-09-07 23:15:00,116.423,116.497,116.38,116.426,3120999989.0
2006-09-07 23:30:00,116.411,116.448,116.316,116.406,3030700013.0
2006-09-07 23:45:00,116.397,116.478,116.296,116.399,3634900017.0
2006-09-08 00:00:00,116.416,116.446,116.321,116.346,3844899993.0
2006-09-08 00:15:00,116.331,116.385,116.291,116.355,3746199971.0
2006-09-08 00:30:00,116.352,116.402,116.329,116.388,3648400041.0
2006-09-08 00:45:00,116.402,116.469,116.382,116.44,3369799998.0
2006-09-08 01:00:00,116.429,116.445,116.371,116.421,3725800009.0
2006-09-08 01:15:00,116.421,116.452,116.331,116.373,3846500005.0
2006-09-08 01:30:00,116.37,116.404,116.31,116.33,3303000000.0
2006-09-08 01:45:00,116.336,116.345,116.288,116.298,3856699983.0
2006-09-08 02:00:00,116.305,116.338,116.27,116.292,3227700010.0
2006-09-08 02:15:00,116.303,116.377,116.303,116.37,2908400017.0
2006-09-08 02:30:00,116.378,116.434,116.353,116.407,3843200007.0
2006-09-08 02:45:00,116.4,116.48,116.375,116.464,3416200003.0
2006-09-08 03:00:00,116.452,116.468,116.414,116.435,3434999994.0
2006-09-08 03:15:00,116.448,116.508,116.43,116.462,3719399977.0
2006-09-08 03:30:00,116.458,116.465,116.387,116.388,3442099992.0
2006-09-08 03:45:00,116.387,116.392,116.33,116.36,3696400008.0
2006-09-08 04:00:00,116.366,116.404,116.341,116.346,3770900013.0
2006-09-08 04:15:00,116.357,116.376,116.287,116.315,3868200010.0
2006-09-08 04:30:00,116.313,116.334,116.257,116.26,3561899986.0
2006-09-08 04:45:00,116.262,116.284,116.222,116.258,3244400003.0
2006-09-08 05:00:00,116.26,116.27,116.211,116.256,3333399989.0
2006-09-08 05:15:00,116.241,116.348,116.226,116.226,3591500032.0
2006-09-08 05:30:00,116.226,116.287,116.209,116.242,3802400006.0
2006-09-08 05:45:00,116.238,116.26,116.197,116.256,3856700015.0
2006-09-08 06:00:00,116.235,116.248,116.172,116.192,3439400006.0
2006-09-08 06:15:00,116.197,116.199,116.14,116.165,3605400001.0
2006-09-08 06:30:00,116.175,116.244,116.141,116.221,4140300008.0
2006-09-08 06:45:00,116.231,116.251,116.157,116.248,3648399983.0
2006-09-08 07:00:00,116.25,116.25,116.114,116.158,3203399996.0
2006-09-08 07:15:00,116.152,116.23,116.107,116.216,3773900027.0
2006-09-08 07:30:00,116.186,116.226,116.139,116.139,3726399991.0
2006-09-08 07:45:00,116.127,116.234,116.115,116.217,3382000019.0
2006-09-08 08:00:00,116.203,116.234,116.16,116.188,3236100020.0
2006-09-08 08:15:00,116.182,116.213,116.079,116.108,3163499990.0
2006-09-08 08:30:00,116.109,116.193,116.109,116.193,3819899992.0
2006-09-08 08:45:00,116.166,116.213,116.118,116.128,3840200000.0
2006-09-08 09:00:00,116.141,116.24,116.1,116.24,4029300016.0
2006-09-08 09:15:00,116.238,116.459,116.181,116.331,3588500015.0
2006-09-08 09:30:00,116.337,116.348,116.182,116.237,3074200026.0
2006-09-08 09:45:00,116.229,116.289,116.148,116.256,3202600000.0
2006-09-08 10:00:00,116.251,116.273,116.205,116.242,3153399999.0
2006-09-08 10:15:00,116.249,116.337,116.196,116.256,4274000016.0
2006-09-08 10:30:00,116.264,116.309,116.225,116.245,3228400001.0
2006-09-08 10:45:00,116.258,116.269,116.215,116.225,3427000013.0
2006-09-08 11:00:00,116.258,116.34,116.205,116.32,3883600028.0
2006-09-08 11:15:00,116.321,116.358,116.27,116.337,3835100016.0
2006-09-08 11:30:00,116.347,116.412,116.318,116.375,2936499984.0
2006-09-08 11:45:00,116.382,116.385,116.318,116.346,3543099995.0
2006-09-08 12:00:00,116.36,116.455,116.35,116.426,3437899993.0
2006-09-08 12:15:00,116.417,116.46,116.355,116.444,3445600019.0
2006-09-08 12:30:00,116.468,116.519,116.389,116.389,3566499996.0
2006-09-08 12:45:00,116.41,116.473,116.387,116.426,4682299972.0
2006-09-08 13:00:00,116.418,116.439,116.351,116.42,3627599998.0
2006-09-08 13:15:00,116.398,116.464,116.353,116.39,3788699984.0
2006-09-08 13:30:00,116.372,116.406,116.321,116.365,3843700012.0
2006-09-08 13:45:00,116.368,116.377,116.303,116.325,3725600020.0
2006-09-08 14:00:00,116.34,116.362,116.289,116.34,2936300003.0
2006-09-08 14:15:00,116.342,116.421,116.26,116.408,3536600006.0
2006-09-08 14:30:00,116.402,116.712,116.384,116.704,3846699984.0
2006-09-08 14:45:00,116.712,116.778,116.712,116.74,3098899994.0
2006-09-08 15:00:00,116.733,116.826,116.725,116.754,3190599971.0
2006-09-08 15:15:00,116.759,116.787,116.665,116.719,3657100006.0
2006-09-08 15:30:00,116.716,116.732,116.646,116.671,3529700004.0
2006-09-08 15:45:00,116.663,116.692,116.606,116.655,3119099982.0
2006-09-08 16:00:00,116.654,116.795,116.645,116.795,2903799990.0
2006-09-08 16:15:00,116.798,116.809,116.651,116.745,3530600009.0
2006-09-08 16:30:00,116.739,116.747,116.683,116.705,3097100032.0
2006-09-08 16:45:00,116.722,116.786,116.676,116.725,3476799994.0
2006-09-08 17:00:00,116.725,116.847,116.712,116.8,3219900013.0
2006-09-08 17:15:00,116.786,116.802,116.746,116.771,3409800025.0
2006-09-08 17:30:00,116.755,116.86,116.733,116.848,3045999996.0
2006-09-08 17:45:00,116.847,116.917,116.823,116.887,3523699994.0
2006-09-08 18:00:00,116.871,116.97,116.846,116.96,29179099977.0
2006-09-08 18:15:00,116.97,116.99,116.942,116.95,15797500074.0
2006-09-08 18:30:00,116.94,117.01,116.925,116.948,22746099915.0
2006-09-08 18:45:00,116.958,116.967,116.844,116.9,20985400005.0
2006-09-08 19:00:00,116.9,116.916,116.836,116.875,15099700017.0
2006-09-08 19:15:00,116.882,116.988,116.848,116.958,18705599975.0
2006-09-08 19:30:00,116.951,116.979,116.911,116.954,14156400001.0
2006-09-08 19:45:00,116.953,116.97,116.875,116.903,14264199988.0
2006-09-08 20:00:00,116.903,116.93,116.866,116.896,15163899986.0
2006-09-08 20:15:00,116.903,116.921,116.859,116.907,15334799984.0
2006-09-08 20:30:00,116.91,116.92,116.843,116.875,17638800046.0
2006-09-08 20:45:00,116.903,116.903,116.827,116.85,19712500014.0
2006-09-08 21:00:00,116.857,116.878,116.812,116.86,12767200037.0
2006-09-08 21:15:00,116.86,116.887,116.84,116.855,18287300020.0
2006-09-08 21:30:00,116.87,116.903,116.852,116.875,9372700008.0
2006-09-08 21:45:00,116.88,116.89,116.828,116.844,7261800031.0
2006-09-08 22:00:00,116.875,116.912,116.86,116.885,7173000004.0
2006-09-08 22:15:00,116.886,116.911,116.838,116.847,5765000011.0
2006-09-08 22:30:00,116.865,116.885,116.825,116.873,6476400005.0
2006-09-08 22:45:00,116.881,116.955,116.805,116.906,4896099981.0
2006-09-10 23:00:00,116.836,116.938,116.829,116.924,4466600006.0
2006-09-10 23:15:00,116.905,116.946,116.874,116.909,3613200010.0
2006-09-10 23:30:00,116.926,116.97,116.882,116.91,3770900000.0
2006-09-10 23:45:00,116.922,116.936,116.862,116.906,3640299986.0
2006-09-11 00:00:00,116.9,117.001,116.874,116.979,3737699990.0
2006-09-11 00:15:00,116.99,117.049,116.951,117.01,3895799997.0
2006-09-11 00:30:00,116.992,117.019,116.968,116.999,3927400005.0
2006-09-11 00:45:00,117.003,117.005,116.949,116.956,2828200012.0
2006-09-11 01:00:00,116.955,116.96,116.857,116.903,3391199982.0
2006-09-11 01:15:00,116.893,116.922,116.871,116.89,3619400023.0
2006-09-11 01:30:00,116.894,116.902,116.791,116.837,3668500021.0
2006-09-11 01:45:00,116.838,116.888,116.721,116.745,3598900014.0
2006-09-11 02:00:00,116.745,116.797,116.671,116.679,3467899997.0
2006-09-11 02:15:00,116.682,116.7,116.596,116.628,3215100012.0
2006-09-11 02:30:00,116.628,116.731,116.59,116.707,3479499995.0
2006-09-11 02:45:00,116.713,116.768,116.687,116.767,3192699992.0
2006-09-11 03:00:00,116.743,116.871,116.741,116.857,3701899991.0
2006-09-11 03:15:00,116.861,116.861,116.724,116.759,3877699996.0
2006-09-11 03:30:00,116.754,116.816,116.732,116.794,3369300004.0
2006-09-11 03:45:00,116.781,116.792,116.732,116.777,3500300008.0
2006-09-11 04:00:00,116.788,116.788,116.73,116.766,3358399979.0
2006-09-11 04:15:00,116.765,116.77,116.724,116.755,3744800008.0
2006-09-11 04:30:00,116.738,116.768,116.71,116.727,2936199995.0
2006-09-11 04:45:00,116.739,116.766,116.707,116.756,3163699997.0
2006-09-11 05:00:00,116.76,116.763,116.694,116.755,4345699994.0
2006-09-11 05:15:00,116.733,116.769,116.7,116.752,4310999999.0
2006-09-11 05:30:00,116.746,116.758,116.69,116.693,3684299992.0
2006-09-11 05:45:00,116.697,116.703,116.66,116.682,3873899992.0
2006-09-11 06:00:00,116.687,116.695,116.646,116.647,4104000001.0
2006-09-11 06:15:00,116.648,116.686,116.602,116.679,3750200002.0
2006-09-11 06:30:00,116.647,116.725,116.646,116.718,3958300034.0
2006-09-11 06:45:00,116.7,116.744,116.696,116.715,4121099982.0
2006-09-11 07:00:00,116.734,116.805,116.734,116.785,3643999990.0
2006-09-11 07:15:00,116.785,116.859,116.756,116.774,3985199997.0
2006-09-11 07:30:00,116.789,116.837,116.758,116.808,3035300000.0
2006-09-11 07:45:00,116.835,116.878,116.784,116.87,3455499994.0
2006-09-11 08:00:00,116.87,116.974,116.833,116.974,3739499979.0
2006-09-11 08:15:00,116.974,117.09,116.974,116.982,3492399994.0
2006-09-11 08:30:00,116.97,117.125,116.97,117.036,3466599995.0
2006-09-11 08:45:00,117.033,117.119,116.936,117.097,3912600006.0
2006-09-11 09:00:00,117.088,117.251,117.064,117.233,3796200012.0
2006-09-11 09:15:00,117.233,117.312,117.167,117.237,3210100007.0
2006-09-11 09:30:00,117.228,117.239,117.159,117.183,3820099999.0
2006-09-11 09:45:00,117.19,117.204,117.122,117.166,4109599992.0
2006-09-11 10:00:00,117.167,117.179,117.016,117.038,3562500015.0
2006-09-11 10:15:00,117.043,117.107,117.002,117.063,3866599986.0
2006-09-11 10:30:00,117.068,117.154,117.018,117.145,3190699994.0
2006-09-11 10:45:00,117.152,117.238,117.142,117.211,3404300004.0
2006-09-11 11:00:00,117.218,117.284,117.206,117.259,3685000004.0
2006-09-11 11:15:00,117.248,117.33,117.247,117.247,3832600026.0
2006-09-11 11:30:00,117.25,117.274,117.181,117.182,3299999993.0
2006-09-11 11:45:00,117.184,117.251,117.157,117.228,3228199997.0
2006-09-11 12:00:00,117.232,117.246,117.185,117.226,3891800003.0
2006-09-11 12:15:00,117.231,117.303,117.193,117.301,3885600001.0
2006-09-11 12:30:00,117.293,117.307,117.24,117.288,3465800027.0
2006-09-11 12:45:00,117.308,117.357,117.275,117.352,4197200000.0
2006-09-11 13:00:00,117.351,117.368,117.297,117.353,3420399985.0
2006-09-11 13:15:00,117.356,117.367,117.278,117.337,2912100006.0
2006-09-11 13:30:00,117.347,117.355,117.263,117.316,4125700008.0
2006-09-11 13:45:00,117.307,117.339,117.288,117.323,3438999997.0
2006-09-11 14:00:00,117.325,117.333,117.239,117.302,3958500008.0
2006-09-11 14:15:00,117.295,117.382,117.284,117.38,3663999991.0
2006-09-11 14:30:00,117.367,117.39,117.261,117.265,3140700022.0
2006-09-11 14:45:00,117.259,117.33,117.239,117.31,3581200016.0
2006-09-11 15:00:00,117.32,117.372,117.279,117.312,3177299989.0
2006-09-11 15:15:00,117.284,117.359,117.28,117.339,4038699989.0
2006-09-11 15:30:00,117.342,117.344,117.268,117.3,3822700027.0
2006-09-11 15:45:00,117.303,117.333,117.278,117.333,3275400007.0
2006-09-11 16:00:00,117.343,117.458,117.324,117.441,3005499989.0
2006-09-11 16:15:00,117.437,117.651,117.404,117.648,2965300005.0
2006-09-11 16:30:00,117.638,117.707,117.629,117.689,3523799993.0
2006-09-11 16:45:00,117.707,117.759,117.697,117.722,3023599974.0
2006-09-11 17:00:00,117.717,117.754,117.677,117.733,3418500016.0
2006-09-11 17:15:00,117.727,117.727,117.617,117.628,3128700013.0
2006-09-11 17:30:00,117.627,117.705,117.598,117.635,2959399994.0
2006-09-11 17:45:00,117.626,117.631,117.542,117.567,3789200008.0
2006-09-11 18:00:00,117.567,117.61,117.506,117.57,18990199975.0
2006-09-11 18:15:00,117.59,117.62,117.529,117.56,25249400077.0
2006-09-11 18:30:00,117.536,117.56,117.473,117.488,16910500038.0
2006-09-11 18:45:00,117.49,117.55,117.461,117.521,20622500021.0
2006-09-11 19:00:00,117.522,117.552,117.482,117.534,13202700010.0
2006-09-11 19:15:00,117.539,117.612,117.501,117.587,18606400064.0
2006-09-11 19:30:00,117.588,117.613,117.55,117.607,15520899970.0
2006-09-11 19:45:00,117.605,117.617,117.545,117.55,14426899996.0
2006-09-11 20:00:00,117.586,117.619,117.541,117.61,13612500014.0
2006-09-11 20:15:00,117.607,117.623,117.551,117.598,14753199976.0
2006-09-11 20:30:00,117.612,117.621,117.543,117.573,12814000020.0
2006-09-11 20:45:00,117.573,117.589,117.519,117.56,20414600046.0
2006-09-11 21:00:00,117.57,117.58,117.52,117.568,14136900034.0
2006-09-11 21:15:00,117.567,117.567,117.499,117.509,18561700000.0
2006-09-11 21:30:00,117.519,117.548,117.495,117.524,9609600007.0
2006-09-11 21:45:00,117.523,117.571,117.487,117.563,7264499987.0
2006-09-11 22:00:00,117.568,117.589,117.53,117.553,7844999996.0
2006-09-11 22:15:00,117.556,117.631,117.549,117.611,4629199991.0
2006-09-11 22:30:00,117.613,117.659,117.586,117.632,6173500017.0
2006-09-11 22:45:00,117.641,117.665,117.601,117.64,5112699991.0
2006-09-11 23:00:00,117.643,117.666,117.592,117.597,3336799995.0
2006-09-11 23:15:00,117.623,117.638,117.568,117.576,3529600001.0
2006-09-11 23:30:00,117.57,117.633,117.546,117.592,3943599997.0
2006-09-11 23:45:00,117.59,117.641,117.544,117.607,4065600005.0
2006-09-12 00:00:00,117.611,117.657,117.582,117.65,3860399989.0
2006-09-12 00:15:00,117.648,117.663,117.62,117.656,4174499995.0
2006-09-12 00:30:00,117.653,117.653,117.572,117.601,3640599975.0
2006-09-12 00:45:00,117.577,117.603,117.53,117.557,3237800012.0
2006-09-12 01:00:00,117.545,117.571,117.521,117.544,3938399977.0
2006-09-12 01:15:00,117.549,117.566,117.51,117.532,3653899989.0
2006-09-12 01:30:00,117.52,117.566,117.505,117.553,3468100037.0
2006-09-12 01:45:00,117.553,117.56,117.505,117.547,3557399996.0
2006-09-12 02:00:00,117.543,117.543,117.45,117.45,3175300000.0
2006-09-12 02:15:00,117.443,117.5,117.403,117.491,2918000001.0
2006-09-12 02:30:00,117.491,117.534,117.456,117.517,3728399999.0
2006-09-12 02:45:00,117.519,117.621,117.51,117.619,4241900007.0
2006-09-12 03:00:00,117.621,117.673,117.605,117.624,3575999989.0
2006-09-12 03:15:00,117.63,117.709,117.612,117.677,3217499995.0
2006-09-12 03:30:00,117.686,117.696,117.615,117.646,3992899983.0
2006-09-12 03:45:00,117.64,117.682,117.616,117.645,3557200028.0
2006-09-12 04:00:00,117.651,117.661,117.615,117.635,3676400011.0
2006-09-12 04:15:00,117.631,117.652,117.578,117.625,3427700001.0
2006-09-12 04:30:00,117.62,117.628,117.545,117.604,3328500027.0
2006-09-12 04:45:00,117.608,117.612,117.545,117.596,3272899991.0
2006-09-12 05:00:00,117.617,117.629,117.568,117.609,3540399980.0
2006-09-12 05:15:00,117.616,117.66,117.571,117.594,4239400010.0
2006-09-12 05:30:00,117.593,117.593,117.512,117.54,3895000027.0
2006-09-12 05:45:00,117.543,117.618,117.534,117.559,3297599993.0
2006-09-12 06:00:00,117.543,117.573,117.502,117.522,3709399994.0
2006-09-12 06:15:00,117.522,117.543,117.474,117.518,3535800004.0
2006-09-12 06:30:00,117.51,117.567,117.497,117.542,3462200009.0
2006-09-12 06:45:00,117.539,117.55,117.478,117.504,3456699982.0
2006-09-12 07:00:00,117.502,117.514,117.411,117.434,3687499985.0
2006-09-12 07:15:00,117.447,117.561,117.435,117.557,3296399996.0
2006-09-12 07:30:00,117.558,117.69,117.558,117.612,3149400015.0
2006-09-12 07:45:00,117.62,117.66,117.548,117.576,3400699991.0
2006-09-12 08:00:00,117.565,117.628,117.514,117.624,3699000012.0
2006-09-12 08:15:00,117.622,117.622,117.548,117.562,3209599998.0
2006-09-12 08:30:00,117.601,117.659,117.583,117.643,3734300000.0
2006-09-12 08:45:00,117.64,117.653,117.559,117.638,3315799996.0
2006-09-12 09:00:00,117.634,117.659,117.573,117.635,3735800028.0
2006-09-12 09:15:00,117.632,117.651,117.542,117.548,3076299980.0
2006-09-12 09:30:00,117.551,117.573,117.488,117.49,3106499999.0
2006-09-12 09:45:00,117.485,117.564,117.401,117.564,3649400012.0
2006-09-12 10:00:00,117.552,117.638,117.519,117.59,3894700011.0
2006-09-12 10:15:00,117.598,117.622,117.487,117.546,4009099993.0
2006-09-12 10:30:00,117.568,117.591,117.524,117.535,3679399990.0
2006-09-12 10:45:00,117.533,117.56,117.498,117.527,3276999981.0
2006-09-12 11:00:00,117.538,117.556,117.473,117.51,4014599984.0
2006-09-12 11:15:00,117.508,117.529,117.465,117.49,3263200004.0
2006-09-12 11:30:00,117.488,117.574,117.461,117.558,3302700025.0
2006-09-12 11:45:00,117.562,117.595,117.474,117.569,4002399998.0
2006-09-12 12:00:00,117.582,117.584,117.485,117.498,3819500002.0
2006-09-12 12:15:00,117.51,117.564,117.485,117.55,3669300015.0
2006-09-12 12:30:00,117.551,117.578,117.493,117.52,3635200003.0
2006-09-12 12:45:00,117.535,117.581,117.503,117.562,3786299998.0
2006-09-12 13:00:00,117.57,117.609,117.528,117.592,3793900006.0
2006-09-12 13:15:00,117.57,117.615,117.547,117.579,3852700002.0
2006-09-12 13:30:00,117.588,117.608,117.531,117.575,3755499999.0
2006-09-12 13:45:00,117.581,117.609,117.549,117.589,3446899992.0
2006-09-12 14:00:00,117.603,117.633,117.539,117.607,3339900009.0
2006-09-12 14:15:00,117.605,117.648,117.578,117.64,4068300007.0
2006-09-12 14:30:00,117.591,117.656,117.408,117.569,3627399987.0
2006-09-12 14:45:00,117.56,117.594,117.493,117.552,2872400002.0
2006-09-12 15:00:00,117.539,117.667,117.512,117.634,3138900004.0
2006-09-12 15:15:00,117.625,117.657,117.572,117.624,3366000000.0
2006-09-12 15:30:00,117.64,117.667,117.578,117.65,3141699988.0
2006-09-12 15:45:00,117.643,117.728,117.623,117.704,3691899976.0
2006-09-12 16:00:00,117.703,117.796,117.653,117.782,3570500001.0
2006-09-12 16:15:00,117.767,117.795,117.708,117.739,3711900002.0
2006-09-12 16:30:00,117.743,117.797,117.719,117.757,3479999977.0
2006-09-12 16:45:00,117.762,117.762,117.671,117.75,3825600002.0
2006-09-12 17:00:00,117.751,117.768,117.706,117.745,3940399985.0
2006-09-12 17:15:00,117.743,117.773,117.706,117.762,3361500009.0
2006-09-12 17:30:00,117.764,117.835,117.738,117.816,3468599991.0
2006-09-12 17:45:00,117.813,117.826,117.764,117.818,3468299990.0
2006-09-12 18:00:00,117.805,117.822,117.76,117.8,28962400015.0
2006-09-12 18:15:00,117.81,117.905,117.782,117.88,27310300027.0
2006-09-12 18:30:00,117.875,117.951,117.794,117.937,23082100113.0
2006-09-12 18:45:00,117.936,117.948,117.897,117.928,21625200069.0
2006-09-12 19:00:00,117.923,117.934,117.856,117.899,15504399949.0
2006-09-12 19:15:00,117.908,117.93,117.858,117.879,18478400009.0
2006-09-12 19:30:00,117.884,117.937,117.85,117.917,14334600036.0
2006-09-12 19:45:00,117.933,117.957,117.908,117.95,13819999992.0
2006-09-12 20:00:00,117.95,118.124,117.944,118.025,14944900023.0
2006-09-12 20:15:00,118.021,118.053,117.933,118.0,17298699948.0
2006-09-12 20:30:00,118.01,118.02,117.944,117.959,17173999936.0
2006-09-12 20:45:00,117.959,118.001,117.916,117.98,20127699958.0
2006-09-12 21:00:00,117.963,117.996,117.927,117.98,13606199990.0
2006-09-12 21:15:00,117.988,118.015,117.93,117.955,17348099971.0
2006-09-12 21:30:00,117.959,117.982,117.909,117.954,9499200003.0
2006-09-12 21:45:00,117.929,117.964,117.905,117.932,7127799967.0
2006-09-12 22:00:00,117.937,117.951,117.876,117.904,7139700012.0
2006-09-12 22:15:00,117.896,117.928,117.864,117.917,5544300028.0
2006-09-12 22:30:00,117.925,117.953,117.893,117.943,6088500036.0
2006-09-12 22:45:00,117.937,117.965,117.899,117.913,5303100000.0
2006-09-12 23:00:00,117.918,117.947,117.867,117.909,3681099988.0
2006-09-12 23:15:00,117.908,117.918,117.8,117.873,3445699981.0
2006-09-12 23:30:00,117.896,117.924,117.847,117.872,3766600012.0
2006-09-12 23:45:00,117.889,117.902,117.846,117.846,3917199997.0
2006-09-13 00:00:00,117.859,117.911,117.843,117.883,3414300013.0
2006-09-13 00:15:00,117.874,117.885,117.815,117.885,3513099994.0
2006-09-13 00:30:00,117.867,117.885,117.791,117.839,3545899990.0
2006-09-13 00:45:00,117.845,117.862,117.771,117.791,3761600015.0
2006-09-13 01:00:00,117.814,117.839,117.706,117.75,3493699991.0
2006-09-13 01:15:00,117.768,117.781,117.73,117.771,3767200003.0
2006-09-13 01:30:00,117.748,117.853,117.745,117.853,3687499966.0
2006-09-13 01:45:00,117.835,117.875,117.792,117.86,2993699997.0
2006-09-13 02:00:00,117.855,117.857,117.786,117.84,3614399995.0
2006-09-13 02:15:00,117.847,117.856,117.782,117.787,3019400005.0
2006-09-13 02:30:00,117.793,117.822,117.731,117.747,4223899990.0
2006-09-13 02:45:00,117.736,117.791,117.68,117.772,3256299996.0
2006-09-13 03:00:00,117.762,117.844,117.727,117.822,3472700013.0
2006-09-13 03:15:00,117.836,117.938,117.799,117.821,3697200011.0
2006-09-13 03:30:00,117.81,117.949,117.805,117.921,3766200015.0
2006-09-13 03:45:00,117.922,117.977,117.904,117.937,3552100008.0
2006-09-13 04:00:00,117.928,117.928,117.849,117.918,3337399990.0
2006-09-13 04:15:00,117.906,117.965,117.897,117.954,3506899987.0
2006-09-13 04:30:00,117.948,117.957,117.899,117.933,3608399996.0
2006-09-13 04:45:00,117.918,117.935,117.836,117.88,3338500009.0
2006-09-13 05:00:00,117.881,117.92,117.861,117.895,3649099999.0
2006-09-13 05:15:00,117.891,117.919,117.852,117.915,3549799995.0
2006-09-13 05:30:00,117.928,117.938,117.864,117.88,3937700002.0
2006-09-13 05:45:00,117.898,117.91,117.862,117.904,3845900010.0
2006-09-13 06:00:00,117.898,117.915,117.852,117.885,4542499990.0
2006-09-13 06:15:00,117.888,117.907,117.855,117.901,3549900004.0
2006-09-13 06:30:00,117.898,117.962,117.88,117.946,3958200012.0
2006-09-13 06:45:00,117.948,117.963,117.907,117.957,3386500003.0
2006-09-13 07:00:00,117.937,117.97,117.902,117.921,3282900012.0
2006-09-13 07:15:00,117.952,117.996,117.916,117.956,3683000004.0
2006-09-13 07:30:00,117.955,117.978,117.895,117.934,3661400040.0
2006-09-13 07:45:00,117.918,117.933,117.86,117.9,3854900013.0
2006-09-13 08:00:00,117.886,117.917,117.868,117.89,3342299995.0
2006-09-13 08:15:00,117.898,117.898,117.799,117.862,3928600027.0
2006-09-13 08:30:00,117.851,117.851,117.704,117.754,3872999994.0
2006-09-13 08:45:00,117.758,117.773,117.674,117.718,4015000000.0
2006-09-13 09:00:00,117.73,117.758,117.697,117.707,3482200007.0
2006-09-13 09:15:00,117.694,117.694,117.555,117.616,3049900007.0
2006-09-13 09:30:00,117.627,117.709,117.627,117.69,3470600002.0
2006-09-13 09:45:00,117.701,117.737,117.66,117.683,3606099985.0
2006-09-13 10:00:00,117.683,117.703,117.639,117.693,3557300014.0
2006-09-13 10:15:00,117.69,117.693,117.545,117.603,3940699981.0
2006-09-13 10:30:00,117.612,117.629,117.534,117.581,3457999999.0
2006-09-13 10:45:00,117.58,117.663,117.55,117.642,3411499991.0
2006-09-13 11:00:00,117.65,117.705,117.6,117.675,3825099989.0
2006-09-13 11:15:00,117.692,117.705,117.592,117.596,3414699994.0
2006-09-13 11:30:00,117.592,117.674,117.59,117.644,2924699998.0
2006-09-13 11:45:00,117.65,117.681,117.58,117.605,3923400001.0
2006-09-13 12:00:00,117.612,117.62,117.562,117.596,3279800009.0
2006-09-13 12:15:00,117.607,117.62,117.533,117.559,3792600016.0
2006-09-13 12:30:00,117.572,117.587,117.502,117.545,3385199998.0
2006-09-13 12:45:00,117.568,117.601,117.508,117.601,3909200005.0
2006-09-13 13:00:00,117.592,117.667,117.544,117.654,3126700002.0
2006-09-13 13:15:00,117.657,117.67,117.577,117.642,3006199994.0
2006-09-13 13:30:00,117.649,117.657,117.607,117.645,3738700013.0
2006-09-13 13:45:00,117.642,117.652,117.6,117.6,3978699976.0
2006-09-13 14:00:00,117.63,117.711,117.601,117.696,3021099995.0
2006-09-13 14:15:00,117.703,117.71,117.638,117.678,3877400002.0
2006-09-13 14:30:00,117.67,117.703,117.53,117.534,3419599987.0
2006-09-13 14:45:00,117.537,117.589,117.512,117.522,3250800009.0
2006-09-13 15:00:00,117.527,117.553,117.491,117.509,2978600021.0
2006-09-13 15:15:00,117.489,117.522,117.45,117.498,3980999994.0
2006-09-13 15:30:00,117.51,117.596,117.51,117.589,3045899985.0
2006-09-13 15:45:00,117.59,117.738,117.55,117.738,3427699975.0
2006-09-13 16:00:00,117.743,117.8,117.713,117.719,3067800001.0
2006-09-13 16:15:00,117.721,117.723,117.621,117.628,3045100009.0
2006-09-13 16:30:00,117.64,117.666,117.614,117.65,3393200002.0
2006-09-13 16:45:00,117.647,117.661,117.584,117.651,3249200002.0
2006-09-13 17:00:00,117.651,117.652,117.582,117.622,3623099966.0
2006-09-13 17:15:00,117.617,117.652,117.607,117.64,3360100005.0
2006-09-13 17:30:00,117.638,117.672,117.522,117.548,3592700012.0
2006-09-13 17:45:00,117.555,117.568,117.354,117.459,3495399990.0
2006-09-13 18:00:00,117.446,117.49,117.38,117.46,20546200050.0
2006-09-13 18:15:00,117.45,117.47,117.412,117.46,28271599930.0
2006-09-13 18:30:00,117.44,117.46,117.393,117.436,21321099982.0
2006-09-13 18:45:00,117.44,117.487,117.422,117.48,19727600046.0
2006-09-13 19:00:00,117.481,117.563,117.419,117.509,14874900015.0
2006-09-13 19:15:00,117.511,117.65,117.475,117.577,19430699936.0
2006-09-13 19:30:00,117.572,117.613,117.521,117.553,14849400021.0
2006-09-13 19:45:00,117.553,117.604,117.502,117.524,14937800016.0
2006-09-13 20:00:00,117.527,117.59,117.489,117.575,14836199966.0
2006-09-13 20:15:00,117.571,117.588,117.508,117.55,15233700005.0
2006-09-13 20:30:00,117.56,117.57,117.498,117.562,12071800055.0
2006-09-13 20:45:00,117.561,117.561,117.508,117.56,17558799950.0
2006-09-13 21:00:00,117.57,117.598,117.536,117.567,12749600003.0
2006-09-13 21:15:00,117.558,117.592,117.518,117.564,18061500003.0
2006-09-13 21:30:00,117.568,117.599,117.53,117.573,8984499988.0
2006-09-13 21:45:00,117.574,117.583,117.512,117.548,6992200011.0
2006-09-13 22:00:00,117.55,117.587,117.502,117.566,6751500006.0
2006-09-13 22:15:00,117.574,117.615,117.542,117.567,5662500017.0
2006-09-13 22:30:00,117.573,117.647,117.563,117.634,6196800002.0
2006-09-13 22:45:00,117.623,117.675,117.609,117.643,4956799998.0
2006-09-13 23:00:00,117.648,117.662,117.512,117.512,3196199986.0
2006-09-13 23:15:00,117.495,117.545,117.461,117.485,3643500000.0
2006-09-13 23:30:00,117.494,117.534,117.465,117.491,3481499989.0
2006-09-13 23:45:00,117.493,117.515,117.44,117.453,3179499987.0
2006-09-14 00:00:00,117.458,117.477,117.406,117.418,4243399992.0
2006-09-14 00:15:00,117.42,117.458,117.388,117.437,3421899996.0
2006-09-14 00:30:00,117.458,117.46,117.388,117.439,3174300001.0
2006-09-14 00:45:00,117.441,117.462,117.399,117.449,4109800003.0
2006-09-14 01:00:00,117.455,117.5,117.443,117.484,3786999991.0
2006-09-14 01:15:00,117.498,117.512,117.35,117.357,3416800007.0
2006-09-14 01:30:00,117.352,117.418,117.336,117.416,3008800007.0
2006-09-14 01:45:00,117.411,117.437,117.384,117.421,2861199995.0
2006-09-14 02:00:00,117.422,117.492,117.402,117.473,3754999995.0
2006-09-14 02:15:00,117.467,117.523,117.445,117.514,3610600003.0
2006-09-14 02:30:00,117.515,117.562,117.483,117.562,3494899980.0
2006-09-14 02:45:00,117.554,117.586,117.487,117.49,3724300023.0
2006-09-14 03:00:00,117.509,117.517,117.443,117.47,3647900007.0
2006-09-14 03:15:00,117.47,117.478,117.383,117.408,3510400004.0
2006-09-14 03:30:00,117.39,117.451,117.343,117.361,3402100008.0
2006-09-14 03:45:00,117.368,117.443,117.34,117.415,3341800018.0
2006-09-14 04:00:00,117.418,117.442,117.383,117.405,3375099999.0
2006-09-14 04:15:00,117.409,117.426,117.388,117.413,3107900007.0
2006-09-14 04:30:00,117.403,117.42,117.375,117.385,3648300002.0
2006-09-14 04:45:00,117.373,117.42,117.367,117.405,3649300010.0
2006-09-14 05:00:00,117.404,117.482,117.387,117.457,4011400003.0
2006-09-14 05:15:00,117.463,117.48,117.41,117.452,4053100028.0
2006-09-14 05:30:00,117.46,117.493,117.423,117.488,3943899988.0
2006-09-14 05:45:00,117.486,117.517,117.45,117.492,3588300005.0
2006-09-14 06:00:00,117.487,117.536,117.469,117.493,4065900008.0
2006-09-14 06:15:00,117.516,117.539,117.478,117.494,4101099986.0
2006-09-14 06:30:00,117.509,117.525,117.458,117.523,3429200008.0
2006-09-14 06:45:00,117.517,117.531,117.48,117.513,3592299994.0
2006-09-14 07:00:00,117.521,117.549,117.474,117.531,4333299996.0
2006-09-14 07:15:00,117.537,117.542,117.488,117.496,3477499999.0
2006-09-14 07:30:00,117.519,117.537,117.47,117.531,3785700001.0
2006-09-14 07:45:00,117.535,117.548,117.467,117.534,3271400006.0
2006-09-14 08:00:00,117.54,117.616,117.509,117.61,3702899984.0
2006-09-14 08:15:00,117.608,117.633,117.579,117.626,3480200002.0
2006-09-14 08:30:00,117.628,117.636,117.543,117.545,4352299993.0
2006-09-14 08:45:00,117.597,117.62,117.542,117.601,3828600023.0
2006-09-14 09:00:00,117.617,117.669,117.587,117.66,3836300019.0
2006-09-14 09:15:00,117.66,117.665,117.587,117.63,3863900012.0
2006-09-14 09:30:00,117.646,117.687,117.623,117.66,3257099985.0
2006-09-14 09:45:00,117.67,117.682,117.579,117.579,3292900001.0
2006-09-14 10:00:00,117.565,117.705,117.559,117.705,3666200009.0
2006-09-14 10:15:00,117.705,117.733,117.619,117.702,3881999992.0
2006-09-14 10:30:00,117.697,117.719,117.644,117.692,3768299995.0
2006-09-14 10:45:00,117.69,117.714,117.644,117.696,3272300017.0
2006-09-14 11:00:00,117.701,117.716,117.588,117.634,3894399990.0
2006-09-14 11:15:00,117.617,117.655,117.546,117.613,2914800004.0
2006-09-14 11:30:00,117.609,117.702,117.58,117.691,3954900002.0
2006-09-14 11:45:00,117.701,117.718,117.667,117.705,3992399988.0
2006-09-14 12:00:00,117.708,117.765,117.674,117.703,3579600003.0
2006-09-14 12:15:00,117.702,117.718,117.631,117.714,3682700003.0
2006-09-14 12:30:00,117.718,117.754,117.635,117.653,3766300003.0
2006-09-14 12:45:00,117.678,117.679,117.591,117.627,3785199994.0
2006-09-14 13:00:00,117.62,117.64,117.524,117.539,3343299990.0
2006-09-14 13:15:00,117.54,117.557,117.486,117.535,3114599987.0
2006-09-14 13:30:00,117.538,117.544,117.395,117.455,3595700007.0
2006-09-14 13:45:00,117.44,117.496,117.408,117.483,3577600011.0
2006-09-14 14:00:00,117.488,117.583,117.466,117.555,3506900007.0
2006-09-14 14:15:00,117.56,117.563,117.408,117.414,3943700000.0
2006-09-14 14:30:00,117.4,117.638,117.393,117.58,3901299999.0
2006-09-14 14:45:00,117.579,117.614,117.523,117.568,3802199987.0
2006-09-14 15:00:00,117.563,117.614,117.539,117.587,3071799979.0
2006-09-14 15:15:00,117.566,117.596,117.527,117.575,3563800006.0
2006-09-14 15:30:00,117.563,117.608,117.545,117.573,3325499992.0
2006-09-14 15:45:00,117.568,117.616,117.55,117.564,3320200021.0
2006-09-14 16:00:00,117.572,117.657,117.568,117.606,3423999984.0
2006-09-14 16:15:00,117.61,117.629,117.434,117.453,3278100005.0
2006-09-14 16:30:00,117.458,117.529,117.449,117.475,3607699988.0
2006-09-14 16:45:00,117.492,117.507,117.362,117.398,3898500008.0
2006-09-14 17:00:00,117.397,117.439,117.307,117.425,4197200012.0
2006-09-14 17:15:00,117.417,117.454,117.402,117.41,3179800011.0
2006-09-14 17:30:00,117.394,117.447,117.373,117.437,4186200023.0
2006-09-14 17:45:00,117.432,117.482,117.394,117.476,3687900010.0
2006-09-14 18:00:00,117.467,117.55,117.467,117.53,26217899871.0
2006-09-14 18:15:00,117.52,117.594,117.493,117.52,27607699899.0
2006-09-14 18:30:00,117.51,117.51,117.424,117.446,20857900010.0
2006-09-14 18:45:00,117.444,117.496,117.414,117.463,21405400071.0
2006-09-14 19:00:00,117.464,117.522,117.447,117.493,14345700012.0
2006-09-14 19:15:00,117.49,117.5,117.416,117.445,16063100047.0
2006-09-14 19:30:00,117.463,117.479,117.409,117.479,14551399976.0
2006-09-14 19:45:00,117.491,117.506,117.401,117.462,14676500010.0
2006-09-14 20:00:00,117.463,117.468,117.393,117.433,15018900029.0
2006-09-14 20:15:00,117.435,117.5,117.411,117.5,16633499986.0
2006-09-14 20:30:00,117.51,117.524,117.452,117.517,15732100013.0
2006-09-14 20:45:00,117.515,117.54,117.46,117.54,18556000039.0
2006-09-14 21:00:00,117.531,117.548,117.489,117.518,14329499985.0
2006-09-14 21:15:00,117.51,117.544,117.461,117.494,18666199989.0
2006-09-14 21:30:00,117.493,117.517,117.442,117.478,9227299977.0
2006-09-14 21:45:00,117.478,117.534,117.457,117.506,7392299989.0
2006-09-14 22:00:00,117.508,117.537,117.44,117.522,7042400011.0
2006-09-14 22:15:00,117.532,117.573,117.504,117.553,5692199996.0
2006-09-14 22:30:00,117.553,117.585,117.506,117.549,5696800004.0
2006-09-14 22:45:00,117.552,117.615,117.518,117.55,5416399985.0
2006-09-14 23:00:00,117.574,117.61,117.542,117.591,3451400011.0
2006-09-14 23:15:00,117.587,117.598,117.401,117.56,3553600020.0
2006-09-14 23:30:00,117.575,117.581,117.536,117.543,3470499987.0
2006-09-14 23:45:00,117.553,117.558,117.498,117.515,4014399990.0
2006-09-15 00:00:00,117.535,117.566,117.504,117.56,3845499994.0
2006-09-15 00:15:00,117.567,117.581,117.521,117.56,4184299994.0
2006-09-15 00:30:00,117.565,117.57,117.533,117.553,4493200030.0
2006-09-15 00:45:00,117.545,117.571,117.521,117.571,3436199981.0
2006-09-15 01:00:00,117.569,117.595,117.542,117.58,3599299992.0
2006-09-15 01:15:00,117.578,117.627,117.56,117.619,3173100008.0
2006-09-15 01:30:00,117.617,117.645,117.568,117.624,3300500013.0
2006-09-15 01:45:00,117.623,117.688,117.599,117.632,3247499995.0
2006-09-15 02:00:00,117.662,117.748,117.64,117.7,4228799993.0
2006-09-15 02:15:00,117.705,117.733,117.684,117.717,3667500002.0
2006-09-15 02:30:00,117.728,117.743,117.698,117.735,3492900004.0
2006-09-15 02:45:00,117.734,117.741,117.68,117.716,3305899981.0
2006-09-15 03:00:00,117.716,117.722,117.625,117.643,3410900014.0
2006-09-15 03:15:00,117.654,117.674,117.614,117.627,3633299985.0
2006-09-15 03:30:00,117.626,117.64,117.578,117.629,3494199986.0
2006-09-15 03:45:00,117.643,117.695,117.587,117.665,3813200006.0
2006-09-15 04:00:00,117.672,117.673,117.625,117.655,3426600010.0
2006-09-15 04:15:00,117.653,117.667,117.57,117.606,3528500007.0
2006-09-15 04:30:00,117.593,117.641,117.584,117.594,3483300012.0
2006-09-15 04:45:00,117.613,117.633,117.579,117.623,3571200004.0
2006-09-15 05:00:00,117.61,117.634,117.577,117.619,4325199998.0
2006-09-15 05:15:00,117.611,117.636,117.578,117.626,4063499998.0
2006-09-15 05:30:00,117.633,117.679,117.601,117.626,3722100008.0
2006-09-15 05:45:00,117.643,117.665,117.605,117.628,3757400018.0
2006-09-15 06:00:00,117.627,117.643,117.548,117.569,3647699993.0
2006-09-15 06:15:00,117.575,117.597,117.491,117.5,3622400016.0
2006-09-15 06:30:00,117.488,117.5,117.369,117.376,3784699999.0
2006-09-15 06:45:00,117.385,117.452,117.385,117.423,3119400026.0
2006-09-15 07:00:00,117.422,117.519,117.417,117.472,4340900007.0
2006-09-15 07:15:00,117.472,117.518,117.445,117.5,3489500019.0
2006-09-15 07:30:00,117.5,117.519,117.456,117.506,2963600002.0
2006-09-15 07:45:00,117.5,117.512,117.43,117.476,3674499989.0
2006-09-15 08:00:00,117.453,117.501,117.435,117.471,2452300005.0
2006-09-15 08:15:00,117.465,117.574,117.438,117.56,3512900006.0
2006-09-15 08:30:00,117.557,117.577,117.457,117.544,4028299997.0
2006-09-15 08:45:00,117.55,117.58,117.494,117.565,3938300020.0
2006-09-15 09:00:00,117.568,117.629,117.562,117.587,4091100000.0
2006-09-15 09:15:00,117.594,117.63,117.554,117.593,3344300012.0
2006-09-15 09:30:00,117.62,117.682,117.609,117.616,4195900016.0
2006-09-15 09:45:00,117.642,117.684,117.591,117.614,3169399988.0
2006-09-15 10:00:00,117.622,117.668,117.614,117.637,3394899998.0
2006-09-15 10:15:00,117.639,117.639,117.422,117.465,3359300011.0
2006-09-15 10:30:00,117.48,117.503,117.407,117.415,2905200002.0
2006-09-15 10:45:00,117.426,117.444,117.381,117.417,3219500001.0
2006-09-15 11:00:00,117.424,117.521,117.402,117.521,3738899985.0
2006-09-15 11:15:00,117.517,117.521,117.481,117.489,3617100008.0
2006-09-15 11:30:00,117.493,117.535,117.481,117.516,3284900003.0
2006-09-15 11:45:00,117.529,117.587,117.529,117.546,3501699988.0
2006-09-15 12:00:00,117.546,117.582,117.531,117.567,3576600007.0
2006-09-15 12:15:00,117.583,117.605,117.51,117.578,3841499985.0
2006-09-15 12:30:00,117.577,117.589,117.512,117.534,3257199999.0
2006-09-15 12:45:00,117.54,117.555,117.464,117.545,3831700006.0
2006-09-15 13:00:00,117.549,117.606,117.522,117.6,3371599971.0
2006-09-15 13:15:00,117.573,117.652,117.568,117.647,3319299996.0
2006-09-15 13:30:00,117.622,117.645,117.539,117.592,3987899996.0
2006-09-15 13:45:00,117.598,117.669,117.546,117.617,3607599979.0
2006-09-15 14:00:00,117.613,117.63,117.537,117.588,3395000008.0
2006-09-15 14:15:00,117.605,117.695,117.51,117.551,3351600002.0
2006-09-15 14:30:00,117.647,117.651,117.372,117.549,3698099994.0
2006-09-15 14:45:00,117.552,117.576,117.494,117.532,3354799988.0
2006-09-15 15:00:00,117.536,117.58,117.44,117.463,3118200011.0
2006-09-15 15:15:00,117.439,117.55,117.408,117.453,4043499998.0
2006-09-15 15:30:00,117.462,117.709,117.455,117.685,3754400019.0
2006-09-15 15:45:00,117.69,117.716,117.564,117.612,3614299994.0
2006-09-15 16:00:00,117.625,117.631,117.526,117.586,2824800000.0
2006-09-15 16:15:00,117.587,117.597,117.31,117.455,3278599987.0
2006-09-15 16:30:00,117.453,117.548,117.416,117.515,3792900011.0
2006-09-15 16:45:00,117.513,117.595,117.491,117.577,3878999994.0
2006-09-15 17:00:00,117.576,117.697,117.576,117.694,3758999996.0
2006-09-15 17:15:00,117.693,117.728,117.672,117.693,3607999994.0
2006-09-15 17:30:00,117.685,117.709,117.598,117.623,3245700009.0
2006-09-15 17:45:00,117.63,117.701,117.613,117.701,3323000011.0
2006-09-15 18:00:00,117.705,117.712,117.65,117.7,24612000132.0
2006-09-15 18:15:00,117.69,117.73,117.68,117.71,18451399992.0
2006-09-15 18:30:00,117.695,117.919,117.663,117.831,23080500017.0
2006-09-15 18:45:00,117.832,117.99,117.831,117.962,20577999978.0
2006-09-15 19:00:00,117.966,118.056,117.907,118.041,14483399964.0
2006-09-15 19:15:00,118.048,118.095,117.954,117.967,18585500066.0
2006-09-15 19:30:00,117.971,118.051,117.869,117.869,14616099951.0
2006-09-15 19:45:00,117.869,117.958,117.869,117.923,14414199981.0
2006-09-15 20:00:00,117.92,117.931,117.836,117.84,14673700029.0
2006-09-15 20:15:00,117.832,117.85,117.76,117.79,14855000010.0
2006-09-15 20:30:00,117.785,117.794,117.725,117.745,14264100032.0
2006-09-15 20:45:00,117.745,117.772,117.644,117.65,17165500014.0
2006-09-15 21:00:00,117.64,117.71,117.632,117.67,12858200042.0
2006-09-15 21:15:00,117.672,117.683,117.531,117.556,17744800045.0
2006-09-15 21:30:00,117.555,117.594,117.539,117.574,10051199989.0
2006-09-15 21:45:00,117.573,117.602,117.521,117.535,7033000007.0
2006-09-15 22:00:00,117.549,117.621,117.511,117.542,7451600018.0
2006-09-15 22:15:00,117.547,117.579,117.506,117.506,5975199998.0
2006-09-15 22:30:00,117.515,117.553,117.494,117.5,6614300015.0
2006-09-15 22:45:00,117.544,117.563,117.496,117.519,5235699989.0
2006-09-17 23:00:00,117.527,117.538,117.237,117.328,3637699995.0
2006-09-17 23:15:00,117.358,117.42,117.321,117.388,3117999997.0
2006-09-17 23:30:00,117.403,117.542,117.37,117.478,3544900015.0
2006-09-17 23:45:00,117.527,117.527,117.399,117.404,4068600003.0
2006-09-18 00:00:00,117.426,117.614,117.411,117.614,3129999984.0
2006-09-18 00:15:00,117.602,117.753,117.57,117.716,3513300007.0
2006-09-18 00:30:00,117.71,117.938,117.694,117.808,3843599998.0
2006-09-18 00:45:00,117.821,117.849,117.698,117.722,3221100013.0
2006-09-18 01:00:00,117.732,117.798,117.671,117.773,3322300013.0
2006-09-18 01:15:00,117.769,117.927,117.768,117.927,3488599999.0
2006-09-18 01:30:00,117.917,117.944,117.893,117.916,3728599999.0
2006-09-18 01:45:00,117.92,118.115,117.92,118.031,3193099985.0
2006-09-18 02:00:00,118.02,118.02,117.767,117.909,4329699997.0
2006-09-18 02:15:00,117.885,117.907,117.852,117.869,3262499998.0
2006-09-18 02:30:00,117.877,117.989,117.859,117.881,3012900014.0
2006-09-18 02:45:00,117.866,117.898,117.785,117.86,3192900004.0
2006-09-18 03:00:00,117.868,117.907,117.818,117.868,3821999994.0
2006-09-18 03:15:00,117.878,117.916,117.859,117.872,3528699993.0
2006-09-18 03:30:00,117.856,117.871,117.817,117.846,3426900000.0
2006-09-18 03:45:00,117.851,117.92,117.839,117.905,3772000012.0
2006-09-18 04:00:00,117.928,117.928,117.856,117.88,3500300026.0
2006-09-18 04:15:00,117.866,117.928,117.86,117.894,3618999999.0
2006-09-18 04:30:00,117.887,117.932,117.876,117.899,2644900007.0
2006-09-18 04:45:00,117.904,117.922,117.856,117.905,2726100000.0
2006-09-18 05:00:00,117.907,117.92,117.862,117.89,3434999984.0
2006-09-18 05:15:00,117.88,117.887,117.837,117.856,3613599989.0
2006-09-18 05:30:00,117.859,117.886,117.83,117.858,4159099990.0
2006-09-18 05:45:00,117.853,117.886,117.844,117.878,3073800013.0
2006-09-18 06:00:00,117.87,117.91,117.857,117.883,2952799997.0
2006-09-18 06:15:00,117.873,117.908,117.862,117.864,3407400003.0
2006-09-18 06:30:00,117.865,117.897,117.838,117.845,3276800007.0
2006-09-18 06:45:00,117.835,117.872,117.825,117.86,2741700002.0
2006-09-18 07:00:00,117.849,117.853,117.796,117.849,3329400004.0
2006-09-18 07:15:00,117.86,117.898,117.816,117.844,3635300000.0
2006-09-18 07:30:00,117.831,117.99,117.831,117.978,3539599993.0
2006-09-18 07:45:00,117.978,118.061,117.963,117.995,2997799991.0
2006-09-18 08:00:00,118.0,118.016,117.891,117.921,2661799983.0
2006-09-18 08:15:00,117.92,118.057,117.914,117.953,3207599980.0
2006-09-18 08:30:00,117.949,118.032,117.947,118.008,3984500012.0
2006-09-18 08:45:00,118.007,118.047,117.922,117.922,3276300005.0
2006-09-18 09:00:00,117.922,117.961,117.903,117.94,3487200002.0
2006-09-18 09:15:00,117.943,117.946,117.837,117.855,3778800009.0
2006-09-18 09:30:00,117.857,117.889,117.77,117.773,3283100016.0
2006-09-18 09:45:00,117.775,117.806,117.735,117.806,3159799988.0
2006-09-18 10:00:00,117.813,117.872,117.779,117.862,3207500000.0
2006-09-18 10:15:00,117.865,117.889,117.781,117.851,4144099987.0
2006-09-18 10:30:00,117.837,117.882,117.828,117.849,2692100007.0
2006-09-18 10:45:00,117.872,117.968,117.858,117.935,2913100004.0
2006-09-18 11:00:00,117.942,118.221,117.938,118.215,3664799976.0
2006-09-18 11:15:00,118.21,118.219,118.094,118.145,2965799987.0
2006-09-18 11:30:00,118.15,118.198,118.097,118.117,3168599987.0
2006-09-18 11:45:00,118.133,118.191,118.109,118.191,3603199995.0
2006-09-18 12:00:00,118.193,118.227,118.101,118.213,3331000001.0
2006-09-18 12:15:00,118.223,118.223,118.088,118.111,3602400018.0
2006-09-18 12:30:00,118.107,118.169,118.018,118.152,3760700024.0
2006-09-18 12:45:00,118.155,118.223,118.049,118.169,4084200003.0
2006-09-18 13:00:00,118.172,118.225,118.159,118.218,3387700003.0
2006-09-18 13:15:00,118.22,118.262,118.153,118.253,3166400014.0
2006-09-18 13:30:00,118.251,118.251,118.164,118.232,3962500019.0
2006-09-18 13:45:00,118.232,118.251,118.148,118.148,3458100014.0
2006-09-18 14:00:00,118.152,118.169,117.986,117.986,3425499997.0
2006-09-18 14:15:00,117.985,118.101,117.955,118.095,3382700011.0
2006-09-18 14:30:00,118.074,118.126,117.996,118.056,3275500006.0
2006-09-18 14:45:00,118.077,118.14,118.043,118.127,3393000019.0
2006-09-18 15:00:00,118.081,118.154,117.97,118.14,3276299995.0
2006-09-18 15:15:00,118.145,118.249,118.145,118.174,3735099977.0
2006-09-18 15:30:00,118.171,118.187,118.112,118.156,3549700001.0
2006-09-18 15:45:00,118.163,118.193,118.125,118.143,3488300014.0
2006-09-18 16:00:00,118.152,118.161,118.044,118.056,3497000011.0
2006-09-18 16:15:00,118.048,118.093,118.034,118.06,3518199988.0
2006-09-18 16:30:00,118.061,118.098,117.973,118.025,3502699973.0
2006-09-18 16:45:00,118.023,118.038,117.974,118.004,3342200006.0
2006-09-18 17:00:00,117.996,118.0,117.895,117.956,3614399982.0
2006-09-18 17:15:00,117.949,118.042,117.943,117.996,3263700000.0
2006-09-18 17:30:00,117.982,118.007,117.9,117.929,3690799987.0
2006-09-18 17:45:00,117.94,118.021,117.909,118.016,4167000025.0
2006-09-18 18:00:00,117.988,118.06,117.98,118.05,21837200114.0
2006-09-18 18:15:00,118.06,118.06,117.98,118.02,26499000040.0
2006-09-18 18:30:00,117.998,118.02,117.951,117.961,22682799966.0
2006-09-18 18:45:00,117.986,117.994,117.908,117.922,20315199964.0
2006-09-18 19:00:00,117.929,117.997,117.901,117.986,14636100016.0
2006-09-18 19:15:00,117.983,118.041,117.947,117.985,15785800026.0
2006-09-18 19:30:00,117.972,118.089,117.942,118.083,14578700020.0
2006-09-18 19:45:00,118.083,118.084,117.976,118.017,15172300022.0
2006-09-18 20:00:00,118.013,118.084,117.922,117.954,14777899988.0
2006-09-18 20:15:00,117.955,118.046,117.934,117.98,16953800017.0
2006-09-18 20:30:00,117.97,117.97,117.887,117.93,17788499965.0
2006-09-18 20:45:00,117.932,117.932,117.835,117.89,20103100018.0
2006-09-18 21:00:00,117.882,117.906,117.839,117.857,14839200043.0
2006-09-18 21:15:00,117.859,117.885,117.825,117.849,18473999973.0
2006-09-18 21:30:00,117.851,117.885,117.825,117.875,9576099988.0
2006-09-18 21:45:00,117.857,117.899,117.837,117.84,7464199999.0
2006-09-18 22:00:00,117.851,117.897,117.798,117.853,6905600015.0
2006-09-18 22:15:00,117.88,117.916,117.861,117.883,5588700032.0
2006-09-18 22:30:00,117.904,117.958,117.891,117.932,5904399987.0
2006-09-18 22:45:00,117.925,117.96,117.889,117.911,4762000010.0
2006-09-18 23:00:00,117.927,117.971,117.909,117.936,4086200011.0
2006-09-18 23:15:00,117.923,117.99,117.873,117.932,3476599981.0
2006-09-18 23:30:00,117.938,117.977,117.896,117.907,3690899996.0
2006-09-18 23:45:00,117.92,117.959,117.859,117.896,4055600016.0
2006-09-19 00:00:00,117.901,117.927,117.884,117.9,3361500001.0
2006-09-19 00:15:00,117.902,117.931,117.884,117.894,3592600022.0
2006-09-19 00:30:00,117.902,117.929,117.869,117.89,3433600001.0
2006-09-19 00:45:00,117.91,117.93,117.875,117.887,3960899970.0
2006-09-19 01:00:00,117.888,117.888,117.82,117.839,3109600002.0
2006-09-19 01:15:00,117.832,117.915,117.798,117.873,4212800006.0
2006-09-19 01:30:00,117.892,117.92,117.831,117.846,3381200009.0
2006-09-19 01:45:00,117.841,117.898,117.788,117.826,3351900016.0
2006-09-19 02:00:00,117.828,117.909,117.82,117.873,3799199986.0
2006-09-19 02:15:00,117.863,117.9,117.823,117.854,3454300004.0
2006-09-19 02:30:00,117.868,117.947,117.846,117.947,4065199985.0
2006-09-19 02:45:00,117.943,118.022,117.935,117.96,3543599988.0
2006-09-19 03:00:00,117.952,117.952,117.894,117.922,4282000003.0
2006-09-19 03:15:00,117.918,117.949,117.848,117.871,3518399985.0
2006-09-19 03:30:00,117.877,117.93,117.874,117.906,3462000003.0
2006-09-19 03:45:00,117.908,117.939,117.866,117.887,3158699996.0
2006-09-19 04:00:00,117.885,117.923,117.859,117.91,3534999991.0
2006-09-19 04:15:00,117.918,118.09,117.881,118.054,3708999998.0
2006-09-19 04:30:00,118.042,118.061,117.949,118.061,3274799997.0
2006-09-19 04:45:00,118.075,118.082,118.003,118.021,3446200009.0
2006-09-19 05:00:00,117.992,118.048,117.971,117.988,3889399991.0
2006-09-19 05:15:00,118.003,118.027,117.929,117.985,3833500018.0
2006-09-19 05:30:00,117.98,117.987,117.914,117.959,3636300016.0
2006-09-19 05:45:00,117.973,117.988,117.934,117.942,3964299980.0
2006-09-19 06:00:00,117.928,117.941,117.85,117.872,3551700001.0
2006-09-19 06:15:00,117.863,117.877,117.822,117.846,3445600009.0
2006-09-19 06:30:00,117.86,117.877,117.807,117.835,3236200004.0
2006-09-19 06:45:00,117.842,117.926,117.8,117.9,3124000005.0
2006-09-19 07:00:00,117.896,117.908,117.843,117.888,3593299995.0
2006-09-19 07:15:00,117.908,117.93,117.85,117.897,3184200012.0
2006-09-19 07:30:00,117.893,117.943,117.848,117.937,3446599983.0
2006-09-19 07:45:00,117.927,117.953,117.862,117.907,3298600014.0
2006-09-19 08:00:00,117.941,118.047,117.902,118.025,3354400014.0
2006-09-19 08:15:00,118.023,118.056,117.989,118.036,3251799985.0
2006-09-19 08:30:00,118.022,118.024,117.947,117.959,3653899980.0
2006-09-19 08:45:00,117.957,117.994,117.882,117.932,3611399997.0
2006-09-19 09:00:00,117.923,117.937,117.82,117.854,4278199996.0
2006-09-19 09:15:00,117.862,117.919,117.794,117.916,3291600022.0
2006-09-19 09:30:00,117.914,117.938,117.636,117.749,3658399991.0
2006-09-19 09:45:00,117.755,117.755,117.622,117.656,3676800016.0
2006-09-19 10:00:00,117.659,117.797,117.602,117.79,3868200017.0
2006-09-19 10:15:00,117.776,117.787,117.696,117.719,3492800001.0
2006-09-19 10:30:00,117.714,117.759,117.692,117.716,2795399998.0
2006-09-19 10:45:00,117.728,117.758,117.683,117.721,3135300003.0
2006-09-19 11:00:00,117.742,117.783,117.624,117.685,3565999992.0
2006-09-19 11:15:00,117.673,117.731,117.664,117.7,3494599997.0
2006-09-19 11:30:00,117.714,117.752,117.646,117.651,2857900000.0
2006-09-19 11:45:00,117.649,117.649,117.512,117.529,3719899998.0
2006-09-19 12:00:00,117.52,117.571,117.472,117.533,3566900010.0
2006-09-19 12:15:00,117.533,117.552,117.471,117.51,4170799996.0
2006-09-19 12:30:00,117.485,117.541,117.476,117.525,3534900006.0
2006-09-19 12:45:00,117.54,117.615,117.489,117.57,3543000013.0
2006-09-19 13:00:00,117.568,117.568,117.446,117.521,2872400006.0
2006-09-19 13:15:00,117.522,117.591,117.455,117.578,3667300002.0
2006-09-19 13:30:00,117.578,117.583,117.482,117.545,3822500019.0
2006-09-19 13:45:00,117.552,117.583,117.484,117.56,3745300015.0
2006-09-19 14:00:00,117.565,117.594,117.518,117.582,3676800019.0
2006-09-19 14:15:00,117.572,117.583,117.45,117.473,3451600016.0
2006-09-19 14:30:00,117.43,117.43,117.126,117.132,2909099990.0
2006-09-19 14:45:00,117.136,117.166,117.083,117.144,3295300006.0
2006-09-19 15:00:00,117.149,117.183,117.099,117.181,3270000014.0
2006-09-19 15:15:00,117.172,117.352,117.172,117.225,3647799998.0
2006-09-19 15:30:00,117.215,117.317,117.18,117.243,3184999998.0
2006-09-19 15:45:00,117.247,117.25,117.187,117.2,3632999997.0
2006-09-19 16:00:00,117.208,117.25,117.169,117.209,3185000007.0
2006-09-19 16:15:00,117.21,117.285,117.153,117.186,3614399999.0
2006-09-19 16:30:00,117.198,117.22,117.075,117.094,3152600005.0
2006-09-19 16:45:00,117.095,117.175,116.994,117.175,3323599994.0
2006-09-19 17:00:00,117.167,117.437,117.128,117.318,3250699996.0
2006-09-19 17:15:00,117.311,117.46,117.307,117.398,3345800011.0
2006-09-19 17:30:00,117.387,117.604,117.347,117.589,2692800006.0
2006-09-19 17:45:00,117.585,117.594,117.488,117.581,3834600011.0
2006-09-19 18:00:00,117.581,117.72,117.53,117.62,27599800034.0
2006-09-19 18:15:00,117.63,117.64,117.546,117.62,27475400071.0
2006-09-19 18:30:00,117.625,117.66,117.585,117.618,21922400007.0
2006-09-19 18:45:00,117.618,117.71,117.577,117.708,20330800003.0
2006-09-19 19:00:00,117.713,117.779,117.682,117.749,14229899980.0
2006-09-19 19:15:00,117.746,117.746,117.671,117.686,16848200035.0
2006-09-19 19:30:00,117.682,117.72,117.63,117.72,14563300004.0
2006-09-19 19:45:00,117.727,117.736,117.65,117.66,13856200013.0
2006-09-19 20:00:00,117.661,117.679,117.546,117.575,14913399997.0
2006-09-19 20:15:00,117.585,117.62,117.535,117.6,14459700029.0
2006-09-19 20:30:00,117.59,117.639,117.542,117.603,13350099990.0
2006-09-19 20:45:00,117.615,117.638,117.552,117.57,18047300012.0
2006-09-19 21:00:00,117.557,117.627,117.525,117.562,14198800016.0
2006-09-19 21:15:00,117.553,117.613,117.534,117.594,18327399977.0
2006-09-19 21:30:00,117.592,117.621,117.568,117.594,9775200003.0
2006-09-19 21:45:00,117.594,117.604,117.544,117.586,7146800008.0
2006-09-19 22:00:00,117.586,117.6,117.537,117.588,7108300014.0
2006-09-19 22:15:00,117.592,117.605,117.539,117.576,5142600001.0
2006-09-19 22:30:00,117.594,117.683,117.552,117.67,6367899998.0
2006-09-19 22:45:00,117.682,117.74,117.629,117.721,4802300003.0
2006-09-19 23:00:00,117.73,117.754,117.665,117.704,3786499992.0
2006-09-19 23:15:00,117.703,117.758,117.665,117.708,3539499986.0
2006-09-19 23:30:00,117.72,117.727,117.61,117.643,3323199990.0
2006-09-19 23:45:00,117.635,117.687,117.58,117.655,3635999986.0
2006-09-20 00:00:00,117.655,117.669,117.624,117.651,3447500005.0
2006-09-20 00:15:00,117.65,117.688,117.584,117.607,3256000003.0
2006-09-20 00:30:00,117.613,117.613,117.528,117.569,3718400006.0
2006-09-20 00:45:00,117.58,117.609,117.543,117.585,3428099990.0
2006-09-20 01:00:00,117.599,117.639,117.562,117.582,3783899981.0
2006-09-20 01:15:00,117.582,117.598,117.522,117.569,3795899984.0
2006-09-20 01:30:00,117.572,117.587,117.497,117.567,3443000001.0
2006-09-20 01:45:00,117.557,117.557,117.496,117.542,3208300005.0
2006-09-20 02:00:00,117.545,117.586,117.511,117.57,3209900007.0
2006-09-20 02:15:00,117.575,117.621,117.553,117.596,3610500003.0
2006-09-20 02:30:00,117.595,117.627,117.545,117.552,3293400015.0
2006-09-20 02:45:00,117.556,117.567,117.396,117.41,3737700011.0
2006-09-20 03:00:00,117.39,117.438,117.306,117.312,3740600006.0
2006-09-20 03:15:00,117.333,117.333,117.199,117.2,3405000005.0
2006-09-20 03:30:00,117.192,117.27,117.192,117.265,3295499999.0
2006-09-20 03:45:00,117.255,117.288,117.231,117.24,3492200021.0
2006-09-20 04:00:00,117.275,117.329,117.258,117.321,3464999994.0
2006-09-20 04:15:00,117.315,117.355,117.271,117.288,3541699994.0
2006-09-20 04:30:00,117.284,117.348,117.263,117.316,3292800017.0
2006-09-20 04:45:00,117.321,117.328,117.274,117.32,3823400004.0
2006-09-20 05:00:00,117.327,117.354,117.292,117.34,3740500006.0
2006-09-20 05:15:00,117.326,117.37,117.315,117.35,3909399999.0
2006-09-20 05:30:00,117.334,117.359,117.283,117.299,3596000000.0
2006-09-20 05:45:00,117.288,117.33,117.272,117.314,3306800021.0
2006-09-20 06:00:00,117.307,117.319,117.253,117.265,3414299999.0
2006-09-20 06:15:00,117.265,117.303,117.235,117.271,3686900005.0
2006-09-20 06:30:00,117.278,117.281,117.217,117.262,3224800021.0
2006-09-20 06:45:00,117.253,117.313,117.227,117.274,3531800011.0
2006-09-20 07:00:00,117.271,117.3,117.209,117.256,3852300017.0
2006-09-20 07:15:00,117.257,117.258,117.186,117.208,3545200022.0
2006-09-20 07:30:00,117.198,117.261,117.177,117.213,3693300005.0
2006-09-20 07:45:00,117.212,117.31,117.212,117.301,3441899998.0
2006-09-20 08:00:00,117.298,117.298,117.197,117.246,3461299994.0
2006-09-20 08:15:00,117.258,117.258,117.126,117.214,3433000010.0
2006-09-20 08:30:00,117.216,117.227,117.147,117.182,3153600027.0
2006-09-20 08:45:00,117.18,117.268,117.094,117.098,3187900001.0
2006-09-20 09:00:00,117.1,117.113,116.994,117.017,3381499998.0
2006-09-20 09:15:00,117.015,117.109,116.979,117.101,3348700014.0
2006-09-20 09:30:00,117.104,117.157,117.071,117.109,3766699994.0
2006-09-20 09:45:00,117.111,117.124,117.048,117.124,3438500018.0
2006-09-20 10:00:00,117.134,117.149,117.089,117.104,3458900010.0
2006-09-20 10:15:00,117.128,117.162,117.068,117.118,4047700015.0
2006-09-20 10:30:00,117.125,117.27,117.1,117.257,3579700010.0
2006-09-20 10:45:00,117.263,117.274,117.196,117.227,3379699997.0
2006-09-20 11:00:00,117.235,117.316,117.206,117.265,4319299975.0
2006-09-20 11:15:00,117.262,117.317,117.176,117.28,3332500005.0
2006-09-20 11:30:00,117.3,117.45,117.273,117.4,3341099990.0
2006-09-20 11:45:00,117.418,117.421,117.337,117.375,3752600002.0
2006-09-20 12:00:00,117.375,117.447,117.332,117.379,3385800010.0
2006-09-20 12:15:00,117.387,117.39,117.285,117.353,3362300018.0
2006-09-20 12:30:00,117.325,117.369,117.295,117.324,3378999994.0
2006-09-20 12:45:00,117.33,117.357,117.27,117.309,4125700001.0
2006-09-20 13:00:00,117.306,117.353,117.235,117.298,3813199989.0
2006-09-20 13:15:00,117.293,117.317,117.248,117.279,3042900000.0
2006-09-20 13:30:00,117.266,117.348,117.229,117.241,3872599997.0
2006-09-20 13:45:00,117.24,117.326,117.229,117.29,3513900001.0
2006-09-20 14:00:00,117.29,117.302,117.228,117.28,3310400024.0
2006-09-20 14:15:00,117.29,117.294,117.165,117.182,3970599996.0
2006-09-20 14:30:00,117.172,117.264,117.14,117.246,4058699961.0
2006-09-20 14:45:00,117.217,117.272,117.214,117.225,2962400018.0
2006-09-20 15:00:00,117.234,117.26,117.177,117.22,3116100009.0
2006-09-20 15:15:00,117.201,117.226,117.095,117.144,3632899989.0
2006-09-20 15:30:00,117.149,117.205,117.142,117.17,3447800013.0
2006-09-20 15:45:00,117.161,117.185,117.111,117.114,3689099995.0
2006-09-20 16:00:00,117.134,117.17,117.112,117.124,3770600007.0
2006-09-20 16:15:00,117.115,117.305,117.104,117.298,2808399998.0
2006-09-20 16:30:00,117.302,117.325,117.201,117.247,3525200004.0
2006-09-20 16:45:00,117.252,117.297,117.22,117.232,3665399995.0
2006-09-20 17:00:00,117.231,117.287,117.175,117.186,3424999988.0
2006-09-20 17:15:00,117.188,117.278,117.153,117.246,2993800008.0
2006-09-20 17:30:00,117.238,117.24,117.168,117.225,3525999991.0
2006-09-20 17:45:00,117.208,117.29,117.154,117.29,3339500009.0
2006-09-20 18:00:00,117.289,117.306,117.23,117.24,28192700023.0
2006-09-20 18:15:00,117.25,117.273,117.208,117.27,24370699956.0
2006-09-20 18:30:00,117.259,117.302,117.223,117.275,24601999940.0
2006-09-20 18:45:00,117.279,117.304,117.233,117.271,21069499994.0
2006-09-20 19:00:00,117.263,117.283,117.199,117.247,14532200012.0
2006-09-20 19:15:00,117.247,117.288,117.188,117.276,18317800046.0
2006-09-20 19:30:00,117.275,117.289,117.203,117.261,16141700013.0
2006-09-20 19:45:00,117.261,117.291,117.213,117.273,14805200008.0
2006-09-20 20:00:00,117.275,117.425,117.222,117.421,14856500016.0
2006-09-20 20:15:00,117.416,117.459,117.172,117.34,16964799994.0
2006-09-20 20:30:00,117.33,117.362,117.198,117.343,17490399985.0
2006-09-20 20:45:00,117.353,117.395,117.31,117.38,17791900033.0
2006-09-20 21:00:00,117.37,117.494,117.347,117.472,11934800050.0
2006-09-20 21:15:00,117.466,117.504,117.415,117.419,18991199988.0
2006-09-20 21:30:00,117.44,117.451,117.376,117.437,8465700007.0
2006-09-20 21:45:00,117.43,117.452,117.366,117.43,7750599996.0
2006-09-20 22:00:00,117.428,117.487,117.408,117.446,7155500015.0
2006-09-20 22:15:00,117.451,117.478,117.415,117.458,4759999997.0
2006-09-20 22:30:00,117.465,117.477,117.427,117.47,6865199979.0
2006-09-20 22:45:00,117.472,117.479,117.411,117.427,4654099996.0
2006-09-20 23:00:00,117.426,117.446,117.247,117.421,3665299997.0
2006-09-20 23:15:00,117.427,117.427,117.345,117.393,3948499990.0
2006-09-20 23:30:00,117.393,117.428,117.341,117.356,3303100005.0
2006-09-20 23:45:00,117.361,117.41,117.294,117.337,3287900007.0
2006-09-21 00:00:00,117.331,117.352,117.284,117.284,3932200011.0
2006-09-21 00:15:00,117.318,117.379,117.286,117.341,3757199995.0
2006-09-21 00:30:00,117.351,117.418,117.32,117.388,4166899981.0
2006-09-21 00:45:00,117.412,117.451,117.388,117.451,3466600009.0
2006-09-21 01:00:00,117.452,117.468,117.404,117.439,3707199995.0
2006-09-21 01:15:00,117.452,117.452,117.403,117.445,3722399987.0
2006-09-21 01:30:00,117.437,117.457,117.356,117.379,3938800015.0
2006-09-21 01:45:00,117.372,117.389,117.278,117.299,3660999991.0
2006-09-21 02:00:00,117.29,117.362,117.276,117.31,3357100002.0
2006-09-21 02:15:00,117.315,117.327,117.257,117.281,3078300011.0
2006-09-21 02:30:00,117.272,117.289,117.15,117.186,3473100016.0
2006-09-21 02:45:00,117.172,117.221,117.117,117.157,3683100004.0
2006-09-21 03:00:00,117.155,117.205,117.098,117.16,3772100029.0
2006-09-21 03:15:00,117.164,117.216,117.134,117.216,3809299995.0
2006-09-21 03:30:00,117.212,117.239,117.162,117.182,3641600002.0
2006-09-21 03:45:00,117.175,117.175,117.091,117.135,3374499998.0
2006-09-21 04:00:00,117.143,117.176,117.112,117.166,3297699997.0
2006-09-21 04:15:00,117.148,117.175,117.118,117.166,3292599990.0
2006-09-21 04:30:00,117.15,117.177,117.111,117.117,3766199999.0
2006-09-21 04:45:00,117.141,117.159,117.105,117.13,3610700007.0
2006-09-21 05:00:00,117.131,117.149,117.089,117.108,3367499990.0
2006-09-21 05:15:00,117.118,117.131,117.074,117.11,3834300000.0
2006-09-21 05:30:00,117.118,117.129,117.061,117.075,3879299987.0
2006-09-21 05:45:00,117.088,117.12,117.044,117.111,3711100012.0
2006-09-21 06:00:00,117.112,117.121,117.048,117.071,3519700001.0
2006-09-21 06:15:00,117.063,117.077,117.028,117.057,3619800004.0
2006-09-21 06:30:00,117.057,117.1,117.045,117.052,3723699986.0
2006-09-21 06:45:00,117.038,117.139,117.034,117.137,3715800020.0
2006-09-21 07:00:00,117.098,117.18,117.072,117.102,3726500012.0
2006-09-21 07:15:00,117.095,117.139,117.071,117.115,2998500015.0
2006-09-21 07:30:00,117.135,117.149,117.071,117.074,3339099998.0
2006-09-21 07:45:00,117.072,117.098,117.04,117.074,3222600002.0
2006-09-21 08:00:00,117.054,117.1,117.019,117.091,2985899991.0
2006-09-21 08:15:00,117.095,117.096,117.001,117.096,3625000013.0
2006-09-21 08:30:00,117.102,117.127,117.041,117.11,4042700003.0
2006-09-21 08:45:00,117.104,117.114,117.026,117.06,3592700023.0
2006-09-21 09:00:00,117.072,117.107,117.024,117.037,3560100014.0
2006-09-21 09:15:00,117.033,117.061,116.964,117.043,2811700004.0
2006-09-21 09:30:00,117.04,117.126,116.995,117.051,3239200008.0
2006-09-21 09:45:00,117.078,117.161,117.045,117.161,3075400003.0
2006-09-21 10:00:00,117.164,117.178,117.065,117.107,3738299982.0
2006-09-21 10:15:00,117.116,117.156,117.076,117.101,3562900005.0
2006-09-21 10:30:00,117.117,117.119,117.034,117.09,2957599994.0
2006-09-21 10:45:00,117.102,117.128,117.061,117.107,3431500020.0
2006-09-21 11:00:00,117.117,117.139,117.044,117.103,3956200002.0
2006-09-21 11:15:00,117.089,117.095,116.988,117.033,3561599992.0
2006-09-21 11:30:00,117.056,117.085,117.013,117.06,3491900012.0
2006-09-21 11:45:00,117.08,117.086,116.975,117.019,3546300008.0
2006-09-21 12:00:00,117.018,117.05,116.975,117.015,4119200006.0
2006-09-21 12:15:00,117.027,117.027,116.847,116.847,3787100014.0
2006-09-21 12:30:00,116.843,116.928,116.812,116.855,3706699984.0
2006-09-21 12:45:00,116.872,116.88,116.784,116.784,3751199981.0
2006-09-21 13:00:00,116.768,116.878,116.756,116.864,3631499990.0
2006-09-21 13:15:00,116.873,116.897,116.831,116.889,3020000015.0
2006-09-21 13:30:00,116.893,116.933,116.858,116.92,3883600002.0
2006-09-21 13:45:00,116.922,116.95,116.875,116.932,3470199991.0
2006-09-21 14:00:00,116.929,116.935,116.868,116.892,3962999990.0
2006-09-21 14:15:00,116.893,116.897,116.73,116.739,3688399997.0
2006-09-21 14:30:00,116.727,116.838,116.709,116.726,3657000003.0
2006-09-21 14:45:00,116.717,116.751,116.67,116.706,3318399993.0
2006-09-21 15:00:00,116.725,116.735,116.648,116.708,3228800007.0
2006-09-21 15:15:00,116.699,116.776,116.699,116.755,3866300002.0
2006-09-21 15:30:00,116.753,116.812,116.742,116.801,3071300015.0
2006-09-21 15:45:00,116.796,116.81,116.719,116.762,3901599979.0
2006-09-21 16:00:00,116.774,116.907,116.747,116.849,3214000007.0
2006-09-21 16:15:00,116.849,116.91,116.822,116.872,3418399994.0
2006-09-21 16:30:00,116.865,116.875,116.792,116.832,4111600027.0
2006-09-21 16:45:00,116.837,116.845,116.741,116.774,3721799976.0
2006-09-21 17:00:00,116.754,116.761,116.68,116.717,3394400006.0
2006-09-21 17:15:00,116.717,116.75,116.691,116.733,3390799996.0
2006-09-21 17:30:00,116.717,116.859,116.695,116.839,3692799998.0
2006-09-21 17:45:00,116.838,116.882,116.756,116.759,3749299987.0
2006-09-21 18:00:00,116.743,116.755,116.6,116.63,26047799990.0
2006-09-21 18:15:00,116.62,116.62,116.549,116.59,27044799993.0
2006-09-21 18:30:00,116.584,116.59,116.45,116.505,23004900007.0
2006-09-21 18:45:00,116.51,116.558,116.462,116.52,21189100013.0
2006-09-21 19:00:00,116.525,116.542,116.461,116.519,14522200011.0
2006-09-21 19:15:00,116.522,116.636,116.476,116.609,17738200064.0
2006-09-21 19:30:00,116.6,116.669,116.54,116.59,15580700035.0
2006-09-21 19:45:00,116.558,116.63,116.488,116.544,14230300026.0
2006-09-21 20:00:00,116.533,116.56,116.323,116.343,13792499964.0
2006-09-21 20:15:00,116.347,116.46,116.341,116.46,15956799984.0
2006-09-21 20:30:00,116.47,116.47,116.362,116.41,17045699979.0
2006-09-21 20:45:00,116.404,116.437,116.332,116.35,17035599999.0
2006-09-21 21:00:00,116.36,116.367,116.261,116.262,12214599951.0
2006-09-21 21:15:00,116.257,116.295,116.211,116.242,18028499995.0
2006-09-21 21:30:00,116.245,116.287,116.216,116.253,9607499966.0
2006-09-21 21:45:00,116.252,116.317,116.221,116.284,7721899997.0
2006-09-21 22:00:00,116.285,116.325,116.257,116.291,7037800006.0
2006-09-21 22:15:00,116.305,116.335,116.263,116.324,5250100007.0
2006-09-21 22:30:00,116.313,116.342,116.242,116.272,6348200026.0
2006-09-21 22:45:00,116.269,116.387,116.238,116.333,4485500003.0
2006-09-21 23:00:00,116.325,116.362,116.295,116.306,3858200029.0
2006-09-21 23:15:00,116.326,116.344,116.277,116.325,3492200001.0
2006-09-21 23:30:00,116.326,116.37,116.298,116.362,3729600017.0
2006-09-21 23:45:00,116.378,116.402,116.337,116.378,3371300021.0
2006-09-22 00:00:00,116.38,116.389,116.327,116.354,3758200005.0
2006-09-22 00:15:00,116.358,116.378,116.283,116.302,3462799990.0
2006-09-22 00:30:00,116.312,116.349,116.271,116.271,4027799975.0
2006-09-22 00:45:00,116.29,116.393,116.278,116.379,3246699993.0
2006-09-22 01:00:00,116.36,116.398,116.294,116.315,3506200016.0
2006-09-22 01:15:00,116.317,116.337,116.235,116.328,3446300017.0
2006-09-22 01:30:00,116.317,116.376,116.29,116.313,2832499978.0
2006-09-22 01:45:00,116.327,116.366,116.3,116.326,4153999983.0
2006-09-22 02:00:00,116.34,116.377,116.206,116.226,3767600006.0
2006-09-22 02:15:00,116.235,116.248,116.178,116.245,3223100003.0
2006-09-22 02:30:00,116.238,116.24,116.167,116.221,4279100025.0
2006-09-22 02:45:00,116.206,116.34,116.19,116.311,3569699969.0
2006-09-22 03:00:00,116.32,116.367,116.311,116.345,3960599988.0
2006-09-22 03:15:00,116.362,116.379,116.3,116.336,4028499994.0
2006-09-22 03:30:00,116.313,116.36,116.298,116.327,3153800017.0
2006-09-22 03:45:00,116.327,116.37,116.31,116.35,3351599999.0
2006-09-22 04:00:00,116.343,116.428,116.336,116.41,3598099986.0
2006-09-22 04:15:00,116.417,116.426,116.339,116.344,3819000004.0
2006-09-22 04:30:00,116.363,116.383,116.324,116.361,2768300010.0
2006-09-22 04:45:00,116.37,116.414,116.336,116.405,3365900004.0
2006-09-22 05:00:00,116.409,116.419,116.36,116.41,3541200008.0
2006-09-22 05:15:00,116.398,116.411,116.36,116.385,3552800029.0
2006-09-22 05:30:00,116.4,116.436,116.356,116.398,3825300008.0
2006-09-22 05:45:00,116.392,116.413,116.344,116.402,3601500011.0
2006-09-22 06:00:00,116.4,116.412,116.303,116.355,3795899997.0
2006-09-22 06:15:00,116.366,116.392,116.302,116.351,3482899994.0
2006-09-22 06:30:00,116.382,116.409,116.337,116.378,3249999986.0
2006-09-22 06:45:00,116.378,116.385,116.334,116.368,3678100022.0
2006-09-22 07:00:00,116.34,116.367,116.273,116.321,4540099985.0
2006-09-22 07:15:00,116.325,116.327,116.275,116.319,3092200022.0
2006-09-22 07:30:00,116.31,116.367,116.285,116.365,3737799994.0
2006-09-22 07:45:00,116.36,116.397,116.334,116.357,3521299993.0
2006-09-22 08:00:00,116.39,116.399,116.318,116.385,3860299985.0
2006-09-22 08:15:00,116.4,116.421,116.369,116.417,3386299998.0
2006-09-22 08:30:00,116.415,116.543,116.399,116.527,3590900014.0
2006-09-22 08:45:00,116.522,116.594,116.495,116.514,4155300002.0
2006-09-22 09:00:00,116.5,116.523,116.408,116.455,3182600014.0
2006-09-22 09:15:00,116.459,116.493,116.383,116.394,3656400006.0
2006-09-22 09:30:00,116.388,116.428,116.342,116.376,3168399978.0
2006-09-22 09:45:00,116.375,116.398,116.348,116.384,3493199999.0
2006-09-22 10:00:00,116.407,116.431,116.364,116.418,3937200014.0
2006-09-22 10:15:00,116.426,116.435,116.314,116.314,3657300008.0
2006-09-22 10:30:00,116.315,116.346,116.277,116.292,3064999994.0
2006-09-22 10:45:00,116.318,116.36,116.289,116.338,3417000015.0
2006-09-22 11:00:00,116.346,116.456,116.321,116.36,4090500007.0
2006-09-22 11:15:00,116.343,116.384,116.328,116.37,3154800011.0
2006-09-22 11:30:00,116.383,116.388,116.303,116.33,3287299984.0
2006-09-22 11:45:00,116.348,116.418,116.295,116.391,3576800004.0
2006-09-22 12:00:00,116.399,116.441,116.337,116.377,3616200019.0
2006-09-22 12:15:00,116.392,116.404,116.334,116.34,3534800021.0
2006-09-22 12:30:00,116.337,116.431,116.297,116.413,3722300011.0
2006-09-22 12:45:00,116.38,116.406,116.305,116.308,4083200007.0
2006-09-22 13:00:00,116.308,116.309,116.18,116.193,3520800004.0
2006-09-22 13:15:00,116.187,116.256,116.176,116.226,3563599994.0
2006-09-22 13:30:00,116.227,116.291,116.207,116.265,3547800000.0
2006-09-22 13:45:00,116.27,116.283,116.193,116.203,3451200008.0
2006-09-22 14:00:00,116.203,116.247,116.127,116.146,3408499976.0
2006-09-22 14:15:00,116.152,116.16,116.073,116.107,3197600010.0
2006-09-22 14:30:00,116.099,116.21,116.05,116.186,3583799999.0
2006-09-22 14:45:00,116.189,116.212,116.052,116.088,2629299993.0
2006-09-22 15:00:00,116.091,116.238,116.085,116.224,3193099989.0
2006-09-22 15:15:00,116.215,116.268,116.175,116.192,4061700001.0
2006-09-22 15:30:00,116.212,116.221,116.164,116.19,3421599989.0
2006-09-22 15:45:00,116.161,116.354,116.152,116.354,3815899983.0
2006-09-22 16:00:00,116.386,116.432,116.317,116.408,3073100001.0
2006-09-22 16:15:00,116.41,116.5,116.342,116.357,3792000007.0
2006-09-22 16:30:00,116.356,116.393,116.339,116.34,2950300006.0
2006-09-22 16:45:00,116.333,116.381,116.287,116.36,2687700010.0
2006-09-22 17:00:00,116.37,116.413,116.309,116.413,3467299997.0
2006-09-22 17:15:00,116.416,116.473,116.408,116.452,2916700004.0
2006-09-22 17:30:00,116.443,116.494,116.439,116.487,3291200001.0
2006-09-22 17:45:00,116.478,116.49,116.398,116.443,4200499980.0
2006-09-22 18:00:00,116.428,116.447,116.386,116.421,6097500017.0
2006-09-22 18:15:00,116.387,116.414,116.349,116.355,3621999987.0
2006-09-22 18:30:00,116.368,116.377,116.308,116.338,13758300014.0
2006-09-22 18:45:00,116.338,116.383,116.287,116.371,19318699990.0
2006-09-22 19:00:00,116.369,116.419,116.325,116.387,13735199969.0
2006-09-22 19:15:00,116.379,116.469,116.348,116.436,15887499984.0
2006-09-22 19:30:00,116.433,116.472,116.373,116.412,15500400002.0
2006-09-22 19:45:00,116.405,116.46,116.363,116.445,13959500011.0
2006-09-22 20:00:00,116.443,116.467,116.398,116.454,14324799967.0
2006-09-22 20:15:00,116.463,116.479,116.393,116.43,15533100053.0
2006-09-22 20:30:00,116.455,116.468,116.423,116.46,11427299989.0
2006-09-22 20:45:00,116.461,116.51,116.415,116.48,15496700031.0
2006-09-22 21:00:00,116.461,116.477,116.415,116.442,13321100003.0
2006-09-22 21:15:00,116.467,116.486,116.413,116.453,17075900028.0
2006-09-22 21:30:00,116.44,116.525,116.412,116.514,9525100039.0
2006-09-22 21:45:00,116.514,116.528,116.468,116.51,7637600036.0
2006-09-22 22:00:00,116.506,116.519,116.431,116.46,7290700004.0
2006-09-22 22:15:00,116.464,116.494,116.44,116.466,5163299986.0
2006-09-22 22:30:00,116.457,116.505,116.439,116.485,6296800029.0
2006-09-22 22:45:00,116.505,116.544,116.463,116.522,4986199993.0
2006-09-24 23:00:00,116.585,116.585,116.431,116.455,3696199997.0
2006-09-24 23:15:00,116.446,116.468,116.427,116.439,3379299993.0
2006-09-24 23:30:00,116.461,116.476,116.431,116.452,3988800007.0
2006-09-24 23:45:00,116.452,116.481,116.418,116.438,3432599998.0
2006-09-25 00:00:00,116.446,116.483,116.418,116.481,3607400005.0
2006-09-25 00:15:00,116.48,116.523,116.468,116.491,4187800012.0
2006-09-25 00:30:00,116.495,116.528,116.472,116.525,4076199992.0
2006-09-25 00:45:00,116.517,116.557,116.493,116.52,3802900005.0
2006-09-25 01:00:00,116.521,116.526,116.438,116.485,4081999989.0
2006-09-25 01:15:00,116.472,116.52,116.465,116.506,3212199996.0
2006-09-25 01:30:00,116.507,116.507,116.447,116.497,3924200008.0
2006-09-25 01:45:00,116.503,116.549,116.489,116.509,3176199990.0
2006-09-25 02:00:00,116.535,116.647,116.522,116.638,4281099987.0
2006-09-25 02:15:00,116.633,116.672,116.592,116.603,2985099981.0
2006-09-25 02:30:00,116.618,116.658,116.574,116.624,3863500002.0
2006-09-25 02:45:00,116.622,116.636,116.559,116.59,3749199994.0
2006-09-25 03:00:00,116.586,116.641,116.521,116.54,3382999995.0
2006-09-25 03:15:00,116.554,116.559,116.449,116.517,3702400005.0
2006-09-25 03:30:00,116.5,116.521,116.455,116.477,3522299998.0
2006-09-25 03:45:00,116.465,116.48,116.384,116.385,3275900005.0
2006-09-25 04:00:00,116.382,116.39,116.33,116.382,3336399993.0
2006-09-25 04:15:00,116.391,116.422,116.357,116.374,3036599982.0
2006-09-25 04:30:00,116.373,116.41,116.345,116.398,3832000001.0
2006-09-25 04:45:00,116.403,116.417,116.334,116.361,3532399985.0
2006-09-25 05:00:00,116.37,116.387,116.326,116.386,4160100012.0
2006-09-25 05:15:00,116.37,116.377,116.295,116.322,3033299986.0
2006-09-25 05:30:00,116.331,116.351,116.292,116.344,3799899994.0
2006-09-25 05:45:00,116.349,116.383,116.318,116.357,3298400005.0
2006-09-25 06:00:00,116.352,116.362,116.28,116.296,4061500027.0
2006-09-25 06:15:00,116.313,116.329,116.272,116.29,3783800016.0
2006-09-25 06:30:00,116.286,116.297,116.231,116.28,3474499991.0
2006-09-25 06:45:00,116.278,116.331,116.264,116.302,3335899974.0
2006-09-25 07:00:00,116.304,116.317,116.254,116.315,3770599996.0
2006-09-25 07:15:00,116.305,116.359,116.274,116.313,4174300010.0
2006-09-25 07:30:00,116.335,116.355,116.273,116.304,3519299992.0
2006-09-25 07:45:00,116.311,116.329,116.267,116.303,4056600011.0
2006-09-25 08:00:00,116.293,116.312,116.237,116.266,4026400003.0
2006-09-25 08:15:00,116.286,116.319,116.218,116.306,3685500009.0
2006-09-25 08:30:00,116.29,116.3,116.175,116.213,4020800020.0
2006-09-25 08:45:00,116.211,116.245,116.155,116.178,3231200007.0
2006-09-25 09:00:00,116.176,116.182,116.105,116.149,3572899993.0
2006-09-25 09:15:00,116.158,116.224,116.116,116.132,3421500012.0
2006-09-25 09:30:00,116.139,116.184,116.094,116.182,3266100007.0
2006-09-25 09:45:00,116.19,116.26,116.178,116.226,2856700008.0
2006-09-25 10:00:00,116.228,116.338,116.21,116.309,3901699993.0
2006-09-25 10:15:00,116.298,116.319,116.211,116.278,3850999966.0
2006-09-25 10:30:00,116.291,116.389,116.268,116.366,3360800011.0
2006-09-25 10:45:00,116.383,116.4,116.325,116.358,3736000029.0
2006-09-25 11:00:00,116.373,116.507,116.363,116.507,4083399989.0
2006-09-25 11:15:00,116.52,116.609,116.506,116.589,3634300003.0
2006-09-25 11:30:00,116.596,116.63,116.531,116.55,2569300007.0
2006-09-25 11:45:00,116.557,116.594,116.517,116.57,3608099989.0
2006-09-25 12:00:00,116.568,116.661,116.554,116.618,3828699999.0
2006-09-25 12:15:00,116.626,116.725,116.554,116.716,3845999992.0
2006-09-25 12:30:00,116.716,116.717,116.647,116.659,3416299988.0
2006-09-25 12:45:00,116.688,116.702,116.619,116.647,4176600025.0
2006-09-25 13:00:00,116.648,116.665,116.572,116.608,4225200016.0
2006-09-25 13:15:00,116.608,116.62,116.524,116.534,3199700018.0
2006-09-25 13:30:00,116.552,116.587,116.501,116.572,3592400010.0
2006-09-25 13:45:00,116.572,116.631,116.528,116.594,3764000013.0
2006-09-25 14:00:00,116.597,116.598,116.467,116.495,3000199995.0
2006-09-25 14:15:00,116.507,116.523,116.384,116.437,3903899989.0
2006-09-25 14:30:00,116.442,116.48,116.414,116.454,3192900015.0
2006-09-25 14:45:00,116.455,116.492,116.434,116.489,3470400012.0
2006-09-25 15:00:00,116.494,116.525,116.449,116.514,3482800004.0
2006-09-25 15:15:00,116.51,116.552,116.498,116.535,4160099989.0
2006-09-25 15:30:00,116.542,116.582,116.514,116.567,3201799986.0
2006-09-25 15:45:00,116.566,116.586,116.463,116.465,3779799996.0
2006-09-25 16:00:00,116.484,116.603,116.484,116.525,3199799986.0
2006-09-25 16:15:00,116.521,116.558,116.401,116.523,4001699984.0
2006-09-25 16:30:00,116.515,116.588,116.475,116.546,3693900014.0
2006-09-25 16:45:00,116.542,116.606,116.479,116.479,3140299984.0
2006-09-25 17:00:00,116.48,116.523,116.358,116.379,3775200011.0
2006-09-25 17:15:00,116.372,116.452,116.352,116.375,3339900003.0
2006-09-25 17:30:00,116.38,116.433,116.37,116.389,3260100012.0
2006-09-25 17:45:00,116.393,116.438,116.363,116.431,3848099997.0
2006-09-25 18:00:00,116.42,116.49,116.408,116.49,20731399961.0
2006-09-25 18:15:00,116.48,116.5,116.446,116.5,14212300024.0
2006-09-25 18:30:00,116.482,116.494,116.43,116.478,15631800016.0
2006-09-25 18:45:00,116.474,116.482,116.406,116.467,21304900059.0
2006-09-25 19:00:00,116.483,116.486,116.399,116.454,13947500015.0
2006-09-25 19:15:00,116.456,116.5,116.401,116.48,19283900041.0
2006-09-25 19:30:00,116.475,116.481,116.42,116.449,14358600004.0
2006-09-25 19:45:00,116.452,116.552,116.445,116.503,14194600027.0
2006-09-25 20:00:00,116.5,116.521,116.428,116.49,13537100021.0
2006-09-25 20:15:00,116.493,116.498,116.43,116.452,14763100004.0
2006-09-25 20:30:00,116.45,116.473,116.412,116.462,12769600000.0
2006-09-25 20:45:00,116.461,116.477,116.41,116.43,19299700007.0
2006-09-25 21:00:00,116.426,116.491,116.418,116.47,13585200002.0
2006-09-25 21:15:00,116.466,116.518,116.41,116.452,18933400022.0
2006-09-25 21:30:00,116.46,116.5,116.447,116.494,9807699953.0
2006-09-25 21:45:00,116.493,116.501,116.432,116.471,7184800006.0
2006-09-25 22:00:00,116.47,116.51,116.459,116.485,6904200001.0
2006-09-25 22:15:00,116.487,116.521,116.464,116.492,5079600016.0
2006-09-25 22:30:00,116.506,116.568,116.483,116.523,5653000004.0
2006-09-25 22:45:00,116.522,116.608,116.497,116.581,4970600007.0
2006-09-25 23:00:00,116.589,116.614,116.562,116.568,3438500001.0
2006-09-25 23:15:00,116.588,116.593,116.505,116.528,3618699972.0
2006-09-25 23:30:00,116.531,116.544,116.496,116.541,3490199987.0
2006-09-25 23:45:00,116.532,116.557,116.503,116.528,3782599990.0
2006-09-26 00:00:00,116.534,116.549,116.499,116.525,3796999983.0
2006-09-26 00:15:00,116.528,116.529,116.451,116.506,3923299999.0
2006-09-26 00:30:00,116.503,116.513,116.447,116.468,3421400001.0
2006-09-26 00:45:00,116.485,116.506,116.446,116.466,3074699998.0
2006-09-26 01:00:00,116.474,116.553,116.442,116.502,3843999968.0
2006-09-26 01:15:00,116.512,116.52,116.414,116.436,3367599991.0
2006-09-26 01:30:00,116.433,116.48,116.319,116.332,3574099989.0
2006-09-26 01:45:00,116.328,116.428,116.286,116.374,3534799986.0
2006-09-26 02:00:00,116.379,116.445,116.343,116.426,3314899997.0
2006-09-26 02:15:00,116.425,116.44,116.379,116.403,3512000003.0
2006-09-26 02:30:00,116.412,116.421,116.365,116.387,4172700005.0
2006-09-26 02:45:00,116.397,116.407,116.319,116.368,3558500012.0
2006-09-26 03:00:00,116.365,116.375,116.245,116.34,3351900015.0
2006-09-26 03:15:00,116.344,116.359,116.275,116.297,3672199997.0
2006-09-26 03:30:00,116.3,116.354,116.296,116.339,4107699986.0
2006-09-26 03:45:00,116.335,116.363,116.292,116.302,3471700005.0
2006-09-26 04:00:00,116.306,116.338,116.278,116.328,4056899996.0
2006-09-26 04:15:00,116.33,116.344,116.293,116.338,4039800002.0
2006-09-26 04:30:00,116.327,116.371,116.312,116.358,3741499991.0
2006-09-26 04:45:00,116.358,116.396,116.335,116.368,3761300009.0
2006-09-26 05:00:00,116.382,116.445,116.351,116.42,3169000009.0
2006-09-26 05:15:00,116.416,116.51,116.386,116.494,3441699988.0
2006-09-26 05:30:00,116.491,116.51,116.419,116.43,3587100007.0
2006-09-26 05:45:00,116.445,116.455,116.387,116.404,3678600000.0
2006-09-26 06:00:00,116.41,116.492,116.401,116.475,4080699992.0
2006-09-26 06:15:00,116.469,116.526,116.447,116.512,3993800004.0
2006-09-26 06:30:00,116.497,116.529,116.441,116.451,3707999980.0
2006-09-26 06:45:00,116.455,116.492,116.427,116.44,2926999990.0
2006-09-26 07:00:00,116.428,116.487,116.405,116.47,3832400025.0
2006-09-26 07:15:00,116.482,116.509,116.44,116.48,3757900003.0
2006-09-26 07:30:00,116.468,116.518,116.444,116.462,3300799991.0
2006-09-26 07:45:00,116.497,116.541,116.462,116.484,3911599979.0
2006-09-26 08:00:00,116.481,116.566,116.443,116.485,3727300009.0
2006-09-26 08:15:00,116.475,116.482,116.394,116.446,3648699998.0
2006-09-26 08:30:00,116.432,116.467,116.326,116.364,3039100002.0
2006-09-26 08:45:00,116.37,116.414,116.33,116.334,3989200021.0
2006-09-26 09:00:00,116.33,116.401,116.266,116.373,3910800015.0
2006-09-26 09:15:00,116.371,116.389,116.295,116.382,3567999996.0
2006-09-26 09:30:00,116.394,116.394,116.268,116.332,3392500001.0
2006-09-26 09:45:00,116.331,116.399,116.291,116.392,3195000012.0
2006-09-26 10:00:00,116.397,116.475,116.327,116.475,3197099974.0
2006-09-26 10:15:00,116.478,116.481,116.396,116.423,3424800023.0
2006-09-26 10:30:00,116.431,116.485,116.368,116.457,3174700000.0
2006-09-26 10:45:00,116.46,116.614,116.41,116.596,3490600019.0
2006-09-26 11:00:00,116.599,116.599,116.473,116.502,3863800004.0
2006-09-26 11:15:00,116.485,116.511,116.423,116.449,3090899997.0
2006-09-26 11:30:00,116.433,116.469,116.377,116.387,3814100012.0
2006-09-26 11:45:00,116.397,116.491,116.364,116.461,4188399989.0
2006-09-26 12:00:00,116.47,116.497,116.389,116.402,4037000002.0
2006-09-26 12:15:00,116.412,116.455,116.355,116.357,3858399980.0
2006-09-26 12:30:00,116.39,116.452,116.371,116.431,3232000000.0
2006-09-26 12:45:00,116.425,116.48,116.369,116.48,3803299987.0
2006-09-26 13:00:00,116.482,116.556,116.449,116.523,3282399998.0
2006-09-26 13:15:00,116.517,116.545,116.472,116.505,3414300020.0
2006-09-26 13:30:00,116.488,116.511,116.412,116.412,4055399985.0
2006-09-26 13:45:00,116.408,116.46,116.37,116.448,3976299995.0
2006-09-26 14:00:00,116.441,116.513,116.398,116.43,3471500007.0
2006-09-26 14:15:00,116.433,116.449,116.346,116.44,3793499994.0
2006-09-26 14:30:00,116.446,116.506,116.394,116.502,3149000006.0
2006-09-26 14:45:00,116.51,116.531,116.469,116.507,3607099998.0
2006-09-26 15:00:00,116.507,116.527,116.465,116.505,3360600008.0
2006-09-26 15:15:00,116.498,116.537,116.459,116.504,4114200000.0
2006-09-26 15:30:00,116.513,116.544,116.48,116.524,3385000011.0
2006-09-26 15:45:00,116.525,116.578,116.473,116.556,3496900002.0
2006-09-26 16:00:00,116.577,116.836,116.557,116.828,3785599994.0
2006-09-26 16:15:00,116.837,116.935,116.811,116.91,2877399994.0
2006-09-26 16:30:00,116.912,117.05,116.908,117.04,3766199998.0
2006-09-26 16:45:00,117.05,117.173,117.021,117.025,3616300003.0
2006-09-26 17:00:00,117.022,117.1,116.991,117.038,3773499987.0
2006-09-26 17:15:00,117.026,117.059,116.971,117.022,3356700018.0
2006-09-26 17:30:00,117.028,117.043,116.982,117.02,3178600013.0
2006-09-26 17:45:00,117.014,117.151,117.003,117.151,3509299986.0
2006-09-26 18:00:00,117.141,117.17,117.08,117.16,26534900083.0
2006-09-26 18:15:00,117.15,117.19,117.121,117.19,30085300101.0
2006-09-26 18:30:00,117.211,117.24,117.137,117.168,20148200028.0
2006-09-26 18:45:00,117.169,117.216,117.132,117.173,19975300011.0
2006-09-26 19:00:00,117.172,117.189,117.101,117.164,14785700049.0
2006-09-26 19:15:00,117.165,117.171,117.1,117.117,19700300011.0
2006-09-26 19:30:00,117.11,117.135,117.078,117.097,15569600008.0
2006-09-26 19:45:00,117.127,117.174,117.104,117.162,13209000037.0
2006-09-26 20:00:00,117.168,117.21,117.118,117.179,14463100008.0
2006-09-26 20:15:00,117.172,117.214,117.119,117.16,17000500037.0
2006-09-26 20:30:00,117.15,117.177,117.077,117.115,16930300045.0
2006-09-26 20:45:00,117.113,117.113,117.011,117.06,19751999984.0
2006-09-26 21:00:00,117.068,117.087,117.019,117.04,13754499999.0
2006-09-26 21:15:00,117.068,117.158,117.036,117.135,17435400017.0
2006-09-26 21:30:00,117.128,117.151,117.099,117.131,9159400031.0
2006-09-26 21:45:00,117.129,117.166,117.108,117.129,7068700001.0
2006-09-26 22:00:00,117.127,117.174,117.093,117.151,7287300022.0
2006-09-26 22:15:00,117.154,117.161,117.081,117.114,4550500008.0
2006-09-26 22:30:00,117.132,117.133,117.074,117.108,6735499970.0
2006-09-26 22:45:00,117.11,117.134,117.054,117.078,5311400014.0
2006-09-26 23:00:00,117.077,117.077,116.998,117.065,3518399998.0
2006-09-26 23:15:00,117.073,117.078,117.035,117.045,3819400007.0
2006-09-26 23:30:00,117.059,117.107,117.042,117.08,3788100000.0
2006-09-26 23:45:00,117.088,117.105,117.059,117.092,3530400003.0
2006-09-27 00:00:00,117.094,117.14,117.08,117.105,3340399997.0
2006-09-27 00:15:00,117.132,117.157,117.105,117.139,3611199999.0
2006-09-27 00:30:00,117.135,117.16,117.116,117.138,3900199988.0
2006-09-27 00:45:00,117.15,117.161,117.106,117.132,3343699998.0
2006-09-27 01:00:00,117.147,117.154,117.005,117.009,3562800009.0
2006-09-27 01:15:00,117.012,117.041,116.936,117.005,3371300021.0
2006-09-27 01:30:00,117.011,117.038,116.975,117.029,3231900007.0
2006-09-27 01:45:00,117.025,117.046,116.988,117.034,4078300000.0
2006-09-27 02:00:00,117.03,117.039,116.975,117.022,3553399989.0
2006-09-27 02:15:00,117.015,117.048,116.983,117.016,3241300002.0
2006-09-27 02:30:00,117.023,117.077,116.993,117.071,3960500005.0
2006-09-27 02:45:00,117.063,117.082,116.967,116.98,3002200014.0
2006-09-27 03:00:00,116.965,117.008,116.93,116.995,3264599995.0
2006-09-27 03:15:00,117.01,117.02,116.921,116.932,3184800007.0
2006-09-27 03:30:00,116.917,116.975,116.887,116.913,3624300019.0
2006-09-27 03:45:00,116.908,116.959,116.889,116.899,2970200011.0
2006-09-27 04:00:00,116.914,116.949,116.873,116.939,3392600017.0
2006-09-27 04:15:00,116.948,116.992,116.938,116.952,3552500010.0
2006-09-27 04:30:00,116.97,116.977,116.925,116.954,3212100013.0
2006-09-27 04:45:00,116.971,116.999,116.931,116.957,3497900012.0
2006-09-27 05:00:00,116.94,116.99,116.933,116.978,3294899997.0
2006-09-27 05:15:00,116.97,117.012,116.944,116.996,3368900006.0
2006-09-27 05:30:00,116.98,117.023,116.957,117.019,4484999999.0
2006-09-27 05:45:00,117.028,117.04,116.988,117.038,3741699997.0
2006-09-27 06:00:00,117.045,117.061,117.0,117.024,4101899985.0
2006-09-27 06:15:00,117.037,117.11,117.019,117.06,3807399980.0
2006-09-27 06:30:00,117.075,117.099,117.032,117.067,3234499990.0
2006-09-27 06:45:00,117.047,117.076,116.998,117.073,3458400007.0
2006-09-27 07:00:00,117.044,117.054,117.005,117.047,3476699994.0
2006-09-27 07:15:00,117.04,117.055,116.996,117.027,4132900010.0
2006-09-27 07:30:00,117.013,117.048,116.998,117.036,3399399998.0
2006-09-27 07:45:00,117.023,117.045,116.984,117.015,3642100008.0
2006-09-27 08:00:00,117.021,117.089,117.008,117.024,3081400003.0
2006-09-27 08:15:00,117.017,117.077,116.961,116.996,3773099996.0
2006-09-27 08:30:00,116.978,117.039,116.967,117.014,3783200023.0
2006-09-27 08:45:00,117.011,117.019,116.947,116.972,3449000010.0
2006-09-27 09:00:00,116.999,117.058,116.995,117.023,3680300009.0
2006-09-27 09:15:00,117.037,117.05,116.999,117.04,3282300003.0
2006-09-27 09:30:00,117.035,117.084,117.005,117.048,3135500006.0
2006-09-27 09:45:00,117.033,117.145,117.02,117.141,2715599998.0
2006-09-27 10:00:00,117.138,117.242,117.105,117.217,3611099991.0
2006-09-27 10:15:00,117.218,117.251,117.173,117.189,3887600003.0
2006-09-27 10:30:00,117.197,117.247,117.084,117.106,3339200015.0
2006-09-27 10:45:00,117.095,117.095,117.01,117.069,2586600009.0
2006-09-27 11:00:00,117.064,117.165,117.045,117.157,3334200011.0
2006-09-27 11:15:00,117.153,117.303,117.114,117.247,3449499997.0
2006-09-27 11:30:00,117.236,117.279,117.186,117.266,3567600009.0
2006-09-27 11:45:00,117.267,117.308,117.267,117.276,3830099991.0
2006-09-27 12:00:00,117.275,117.294,117.256,117.28,3535499991.0
2006-09-27 12:15:00,117.283,117.361,117.25,117.354,2938199984.0
2006-09-27 12:30:00,117.364,117.382,117.268,117.301,3212299985.0
2006-09-27 12:45:00,117.321,117.338,117.235,117.264,4252800016.0
2006-09-27 13:00:00,117.263,117.298,117.246,117.284,3968700010.0
2006-09-27 13:15:00,117.285,117.317,117.285,117.306,3516800020.0
2006-09-27 13:30:00,117.303,117.382,117.29,117.34,3593499995.0
2006-09-27 13:45:00,117.337,117.368,117.32,117.336,4068099985.0
2006-09-27 14:00:00,117.338,117.37,117.333,117.366,3668000007.0
2006-09-27 14:15:00,117.363,117.395,117.325,117.348,3885199988.0
2006-09-27 14:30:00,117.314,117.314,117.14,117.307,3021100007.0
2006-09-27 14:45:00,117.296,117.352,117.26,117.28,3266400008.0
2006-09-27 15:00:00,117.287,117.364,117.274,117.352,2967900001.0
2006-09-27 15:15:00,117.344,117.353,117.285,117.336,3995300018.0
2006-09-27 15:30:00,117.34,117.427,117.299,117.39,3541199997.0
2006-09-27 15:45:00,117.4,117.418,117.347,117.377,3486399990.0
2006-09-27 16:00:00,117.389,117.637,117.389,117.57,3047199994.0
2006-09-27 16:15:00,117.567,117.576,117.456,117.501,3536000028.0
2006-09-27 16:30:00,117.498,117.51,117.416,117.442,2970400012.0
2006-09-27 16:45:00,117.428,117.461,117.364,117.364,3535900016.0
2006-09-27 17:00:00,117.358,117.392,117.298,117.362,3211100002.0
2006-09-27 17:15:00,117.362,117.448,117.329,117.421,3449199999.0
2006-09-27 17:30:00,117.423,117.464,117.398,117.43,3272299998.0
2006-09-27 17:45:00,117.448,117.539,117.405,117.527,3819199998.0
2006-09-27 18:00:00,117.52,117.58,117.52,117.57,27497099948.0
2006-09-27 18:15:00,117.58,117.62,117.513,117.54,19461899962.0
2006-09-27 18:30:00,117.526,117.55,117.428,117.487,22372499967.0
2006-09-27 18:45:00,117.491,117.546,117.459,117.506,20302200023.0
2006-09-27 19:00:00,117.501,117.56,117.456,117.524,15114900018.0
2006-09-27 19:15:00,117.537,117.56,117.496,117.535,18337699988.0
2006-09-27 19:30:00,117.512,117.555,117.472,117.487,14760399962.0
2006-09-27 19:45:00,117.505,117.524,117.466,117.496,14041199979.0
2006-09-27 20:00:00,117.512,117.512,117.433,117.505,15631200015.0
2006-09-27 20:15:00,117.505,117.55,117.473,117.54,14488100014.0
2006-09-27 20:30:00,117.55,117.551,117.456,117.504,17543800017.0
2006-09-27 20:45:00,117.502,117.52,117.41,117.45,18302099960.0
2006-09-27 21:00:00,117.447,117.478,117.423,117.47,13830699984.0
2006-09-27 21:15:00,117.465,117.501,117.412,117.493,18222000016.0
2006-09-27 21:30:00,117.497,117.52,117.456,117.485,9787400026.0
2006-09-27 21:45:00,117.477,117.498,117.451,117.482,7329100018.0
2006-09-27 22:00:00,117.477,117.491,117.4,117.443,7134800003.0
2006-09-27 22:15:00,117.442,117.458,117.405,117.436,5177499986.0
2006-09-27 22:30:00,117.433,117.492,117.423,117.457,5735800013.0
2006-09-27 22:45:00,117.464,117.488,117.433,117.467,5236699981.0
2006-09-27 23:00:00,117.454,117.477,117.385,117.453,3821799971.0
2006-09-27 23:15:00,117.451,117.491,117.415,117.479,4154200006.0
2006-09-27 23:30:00,117.48,117.49,117.424,117.459,3716599992.0
2006-09-27 23:45:00,117.46,117.477,117.413,117.43,3348499978.0
2006-09-28 00:00:00,117.435,117.445,117.378,117.415,3151999999.0
2006-09-28 00:15:00,117.423,117.435,117.384,117.403,4022500011.0
2006-09-28 00:30:00,117.405,117.43,117.369,117.379,3830999989.0
2006-09-28 00:45:00,117.419,117.453,117.407,117.448,3196600011.0
2006-09-28 01:00:00,117.438,117.483,117.418,117.439,3425200004.0
2006-09-28 01:15:00,117.455,117.472,117.414,117.443,3725800021.0
2006-09-28 01:30:00,117.435,117.472,117.415,117.439,3499800004.0
2006-09-28 01:45:00,117.46,117.489,117.402,117.419,3203099981.0
2006-09-28 02:00:00,117.435,117.451,117.38,117.438,4013000011.0
2006-09-28 02:15:00,117.433,117.459,117.387,117.41,2975300003.0
2006-09-28 02:30:00,117.41,117.417,117.305,117.333,3964400002.0
2006-09-28 02:45:00,117.33,117.416,117.305,117.402,3511199962.0
2006-09-28 03:00:00,117.39,117.394,117.34,117.354,3808500020.0
2006-09-28 03:15:00,117.363,117.382,117.338,117.375,3609700013.0
2006-09-28 03:30:00,117.358,117.429,117.358,117.425,3149100018.0
2006-09-28 03:45:00,117.417,117.473,117.367,117.463,3057499992.0
2006-09-28 04:00:00,117.456,117.48,117.411,117.441,3841100007.0
2006-09-28 04:15:00,117.45,117.499,117.422,117.489,3687399996.0
2006-09-28 04:30:00,117.489,117.495,117.418,117.461,3993399992.0
2006-09-28 04:45:00,117.461,117.482,117.408,117.449,2977799999.0
2006-09-28 05:00:00,117.443,117.502,117.437,117.478,3461900007.0
2006-09-28 05:15:00,117.474,117.499,117.449,117.484,3339299988.0
2006-09-28 05:30:00,117.498,117.525,117.459,117.485,3827100004.0
2006-09-28 05:45:00,117.488,117.512,117.443,117.473,3912000006.0
2006-09-28 06:00:00,117.463,117.47,117.418,117.435,4052800015.0
2006-09-28 06:15:00,117.447,117.475,117.415,117.455,3497699992.0
2006-09-28 06:30:00,117.452,117.527,117.427,117.497,4226599989.0
2006-09-28 06:45:00,117.497,117.52,117.449,117.486,3332700007.0
2006-09-28 07:00:00,117.485,117.538,117.473,117.515,3344699996.0
2006-09-28 07:15:00,117.527,117.565,117.487,117.553,3114399994.0
2006-09-28 07:30:00,117.542,117.571,117.507,117.553,3143800009.0
2006-09-28 07:45:00,117.538,117.551,117.454,117.541,3746399984.0
2006-09-28 08:00:00,117.546,117.604,117.518,117.552,3608100014.0
2006-09-28 08:15:00,117.562,117.618,117.531,117.608,3160199982.0
2006-09-28 08:30:00,117.598,117.65,117.591,117.63,3901100011.0
2006-09-28 08:45:00,117.626,117.638,117.526,117.544,3453599995.0
2006-09-28 09:00:00,117.553,117.635,117.518,117.61,3630300007.0
2006-09-28 09:15:00,117.632,117.692,117.58,117.601,3408099992.0
2006-09-28 09:30:00,117.585,117.634,117.572,117.613,3688299993.0
2006-09-28 09:45:00,117.608,117.659,117.58,117.627,3559900008.0
2006-09-28 10:00:00,117.64,117.653,117.562,117.618,3554599993.0
2006-09-28 10:15:00,117.618,117.684,117.564,117.683,3755400011.0
2006-09-28 10:30:00,117.692,117.732,117.649,117.652,3699700002.0
2006-09-28 10:45:00,117.656,117.686,117.616,117.637,3539000015.0
2006-09-28 11:00:00,117.621,117.675,117.436,117.538,4174300009.0
2006-09-28 11:15:00,117.532,117.537,117.393,117.42,3458900004.0
2006-09-28 11:30:00,117.419,117.557,117.419,117.514,3324299990.0
2006-09-28 11:45:00,117.55,117.713,117.516,117.646,3547399987.0
2006-09-28 12:00:00,117.643,117.664,117.571,117.571,4214800003.0
2006-09-28 12:15:00,117.592,117.605,117.538,117.578,4020599994.0
2006-09-28 12:30:00,117.568,117.654,117.542,117.633,2903300009.0
2006-09-28 12:45:00,117.642,117.648,117.564,117.564,4024500007.0
2006-09-28 13:00:00,117.562,117.564,117.502,117.558,3183500014.0
2006-09-28 13:15:00,117.565,117.579,117.482,117.546,3835299997.0
2006-09-28 13:30:00,117.537,117.547,117.475,117.547,3730200034.0
2006-09-28 13:45:00,117.546,117.563,117.496,117.511,3799999996.0
2006-09-28 14:00:00,117.498,117.687,117.49,117.643,3362600007.0
2006-09-28 14:15:00,117.648,117.726,117.617,117.673,3716300019.0
2006-09-28 14:30:00,117.647,117.817,117.562,117.748,3533400021.0
2006-09-28 14:45:00,117.759,117.773,117.718,117.725,3149800000.0
2006-09-28 15:00:00,117.718,117.782,117.697,117.727,3121999994.0
2006-09-28 15:15:00,117.732,117.83,117.712,117.775,3675400004.0
2006-09-28 15:30:00,117.79,117.792,117.722,117.733,3762999979.0
2006-09-28 15:45:00,117.738,117.782,117.664,117.771,3727200003.0
2006-09-28 16:00:00,117.768,117.768,117.688,117.709,3839899969.0
2006-09-28 16:15:00,117.708,117.872,117.701,117.848,3214500009.0
2006-09-28 16:30:00,117.84,117.876,117.809,117.86,3376899997.0
2006-09-28 16:45:00,117.87,117.919,117.812,117.843,3420600004.0
2006-09-28 17:00:00,117.846,117.848,117.74,117.807,4286600003.0
2006-09-28 17:15:00,117.793,117.836,117.762,117.827,3215500012.0
2006-09-28 17:30:00,117.825,117.898,117.787,117.888,4054700012.0
2006-09-28 17:45:00,117.886,117.889,117.812,117.847,3503599989.0
2006-09-28 18:00:00,117.833,117.93,117.811,117.91,23308399967.0
2006-09-28 18:15:00,117.9,117.9,117.845,117.89,20798200093.0
2006-09-28 18:30:00,117.879,117.89,117.785,117.828,20664700061.0
2006-09-28 18:45:00,117.824,117.845,117.761,117.83,21341000029.0
2006-09-28 19:00:00,117.833,117.872,117.758,117.872,13280599973.0
2006-09-28 19:15:00,117.87,117.89,117.799,117.861,20109300007.0
2006-09-28 19:30:00,117.861,117.862,117.774,117.777,15078100041.0
2006-09-28 19:45:00,117.831,117.869,117.78,117.855,14218100007.0
2006-09-28 20:00:00,117.845,117.888,117.806,117.86,13446700029.0
2006-09-28 20:15:00,117.861,117.919,117.816,117.89,17266400068.0
2006-09-28 20:30:00,117.9,117.9,117.737,117.746,15623100021.0
2006-09-28 20:45:00,117.748,117.79,117.686,117.78,20065300024.0
2006-09-28 21:00:00,117.79,117.81,117.733,117.795,12803799955.0
2006-09-28 21:15:00,117.783,117.809,117.743,117.795,17941599999.0
2006-09-28 21:30:00,117.788,117.827,117.763,117.785,9429000040.0
2006-09-28 21:45:00,117.805,117.809,117.728,117.757,7710300036.0
2006-09-28 22:00:00,117.755,117.77,117.723,117.753,7387899989.0
2006-09-28 22:15:00,117.765,117.808,117.734,117.786,5497700008.0
2006-09-28 22:30:00,117.795,117.812,117.749,117.757,6397599990.0
2006-09-28 22:45:00,117.768,117.811,117.751,117.785,5631100026.0
2006-09-28 23:00:00,117.782,117.798,117.702,117.724,3603399978.0
2006-09-28 23:15:00,117.721,117.747,117.653,117.741,3344900001.0
2006-09-28 23:30:00,117.735,117.762,117.702,117.726,3298899978.0
2006-09-28 23:45:00,117.73,117.774,117.705,117.742,3746499994.0
2006-09-29 00:00:00,117.756,117.782,117.665,117.715,3426199998.0
2006-09-29 00:15:00,117.723,117.73,117.671,117.73,4133899988.0
2006-09-29 00:30:00,117.71,117.746,117.695,117.74,3607699977.0
2006-09-29 00:45:00,117.749,117.762,117.715,117.732,3229200022.0
2006-09-29 01:00:00,117.71,117.818,117.686,117.807,3673800029.0
2006-09-29 01:15:00,117.802,117.827,117.711,117.738,3601800010.0
2006-09-29 01:30:00,117.73,117.902,117.73,117.849,3565600021.0
2006-09-29 01:45:00,117.848,117.909,117.747,117.759,3145300001.0
2006-09-29 02:00:00,117.747,117.85,117.734,117.824,3496700017.0
2006-09-29 02:15:00,117.82,117.849,117.802,117.841,2926399997.0
2006-09-29 02:30:00,117.843,117.871,117.812,117.847,3677599994.0
2006-09-29 02:45:00,117.842,117.852,117.641,117.641,3948500022.0
2006-09-29 03:00:00,117.643,117.65,117.515,117.635,3570299987.0
2006-09-29 03:15:00,117.634,117.671,117.585,117.652,3457800027.0
2006-09-29 03:30:00,117.635,117.769,117.621,117.765,3103700008.0
2006-09-29 03:45:00,117.757,117.868,117.718,117.843,3598100004.0
2006-09-29 04:00:00,117.853,117.875,117.769,117.796,3584499994.0
2006-09-29 04:15:00,117.782,117.805,117.735,117.754,3531300012.0
2006-09-29 04:30:00,117.752,117.783,117.719,117.773,2849600011.0
2006-09-29 04:45:00,117.78,117.791,117.733,117.763,3413499986.0
2006-09-29 05:00:00,117.777,117.81,117.723,117.763,3326900001.0
2006-09-29 05:15:00,117.745,117.774,117.72,117.762,3277599994.0
2006-09-29 05:30:00,117.767,117.802,117.733,117.781,4390199984.0
2006-09-29 05:45:00,117.781,117.793,117.742,117.784,3984200004.0
2006-09-29 06:00:00,117.78,117.806,117.758,117.79,3563800004.0
2006-09-29 06:15:00,117.793,117.8,117.723,117.743,3333700007.0
2006-09-29 06:30:00,117.745,117.775,117.721,117.753,3063000012.0
2006-09-29 06:45:00,117.75,117.799,117.725,117.774,3214499992.0
2006-09-29 07:00:00,117.777,117.801,117.731,117.762,3292999990.0
2006-09-29 07:15:00,117.792,117.849,117.765,117.824,2972699991.0
2006-09-29 07:30:00,117.823,117.848,117.772,117.827,3134600014.0
2006-09-29 07:45:00,117.832,117.861,117.812,117.852,3664099998.0
2006-09-29 08:00:00,117.851,117.869,117.802,117.851,2902299999.0
2006-09-29 08:15:00,117.86,117.948,117.82,117.948,3791599994.0
2006-09-29 08:30:00,117.947,117.949,117.887,117.92,3437200026.0
2006-09-29 08:45:00,117.918,118.008,117.901,117.914,3554600021.0
2006-09-29 09:00:00,117.909,117.976,117.869,117.976,3722999989.0
2006-09-29 09:15:00,117.989,118.084,117.942,118.057,3520700014.0
2006-09-29 09:30:00,118.059,118.08,117.947,118.027,3553299993.0
2006-09-29 09:45:00,118.018,118.085,117.992,118.023,2724199990.0
2006-09-29 10:00:00,118.026,118.083,117.994,118.062,3914699988.0
2006-09-29 10:15:00,118.06,118.093,118.01,118.074,3636399993.0
2006-09-29 10:30:00,118.078,118.078,117.98,117.98,3334300007.0
2006-09-29 10:45:00,117.982,118.055,117.945,118.045,3466900016.0
2006-09-29 11:00:00,118.058,118.1,117.989,118.098,3835700006.0
2006-09-29 11:15:00,118.092,118.095,118.014,118.048,3568100010.0
2006-09-29 11:30:00,118.04,118.067,117.972,117.994,2579899972.0
2006-09-29 11:45:00,117.981,118.042,117.954,118.01,3701199998.0
2006-09-29 12:00:00,118.008,118.021,117.951,117.998,3724200007.0
2006-09-29 12:15:00,117.993,118.022,117.91,117.91,3663299989.0
2006-09-29 12:30:00,117.913,117.915,117.699,117.832,3349899981.0
2006-09-29 12:45:00,117.88,117.999,117.859,117.938,3259699997.0
2006-09-29 13:00:00,117.946,117.965,117.881,117.881,3154300004.0
2006-09-29 13:15:00,117.887,117.911,117.831,117.856,3437999990.0
2006-09-29 13:30:00,117.854,117.869,117.804,117.837,4203800017.0
2006-09-29 13:45:00,117.825,117.865,117.778,117.837,3206799993.0
2006-09-29 14:00:00,117.835,117.955,117.806,117.919,3460100034.0
2006-09-29 14:15:00,117.937,117.959,117.88,117.922,3734200016.0
2006-09-29 14:30:00,117.93,118.096,117.925,118.082,3606000009.0
2006-09-29 14:45:00,118.087,118.112,118.01,118.043,3056700021.0
2006-09-29 15:00:00,118.042,118.067,117.99,118.003,3570899995.0
2006-09-29 15:15:00,117.996,118.003,117.949,117.959,3120900016.0
2006-09-29 15:30:00,117.963,117.986,117.919,117.98,3312899988.0
2006-09-29 15:45:00,117.972,118.07,117.924,118.07,3825599983.0
2006-09-29 16:00:00,118.072,118.149,117.975,118.052,3511199974.0
2006-09-29 16:15:00,118.045,118.077,117.99,118.023,3528599992.0
2006-09-29 16:30:00,118.032,118.173,118.002,118.125,3379499994.0
2006-09-29 16:45:00,118.133,118.147,118.061,118.072,3560600004.0
2006-09-29 17:00:00,118.072,118.122,117.998,118.121,3748700014.0
2006-09-29 17:15:00,118.112,118.141,117.932,117.937,3342200006.0
2006-09-29 17:30:00,117.922,117.98,117.872,117.94,3117999977.0
2006-09-29 17:45:00,117.942,118.027,117.911,117.988,3329799990.0
2006-09-29 18:00:00,117.976,118.13,117.976,118.04,28366700117.0
2006-09-29 18:15:00,118.05,118.1,118.04,118.06,20072600017.0
2006-09-29 18:30:00,118.05,118.09,118.036,118.076,22453199981.0
2006-09-29 18:45:00,118.078,118.091,117.985,118.003,20862799979.0
2006-09-29 19:00:00,118.016,118.033,117.941,118.033,14702200006.0
2006-09-29 19:15:00,118.03,118.07,117.985,118.05,17975100015.0
2006-09-29 19:30:00,118.038,118.071,118.001,118.027,14607599971.0
2006-09-29 19:45:00,118.053,118.105,118.002,118.091,13562100004.0
2006-09-29 20:00:00,118.094,118.094,118.019,118.055,15190700068.0
2006-09-29 20:15:00,118.052,118.11,118.008,118.09,17375000027.0
2006-09-29 20:30:00,118.08,118.108,118.046,118.107,17258200032.0
2006-09-29 20:45:00,118.113,118.124,118.015,118.07,17407899967.0
2006-09-29 21:00:00,118.083,118.12,118.053,118.11,13446299970.0
2006-09-29 21:15:00,118.107,118.136,118.086,118.106,18256900016.0
2006-09-29 21:30:00,118.11,118.133,118.091,118.124,9136899983.0
2006-09-29 21:45:00,118.12,118.132,118.076,118.085,7285200012.0
2006-09-29 22:00:00,118.095,118.137,118.066,118.132,7416000001.0
2006-09-29 22:15:00,118.141,118.179,118.11,118.151,5255400010.0
2006-09-29 22:30:00,118.164,118.181,118.126,118.149,6285700003.0
2006-09-29 22:45:00,118.15,118.165,118.099,118.135,5175299998.0
2006-10-01 23:00:00,118.101,118.15,118.07,118.082,3133899986.0
2006-10-01 23:15:00,118.083,118.087,118.014,118.039,3282099997.0
2006-10-01 23:30:00,118.053,118.081,118.025,118.056,3265999998.0
2006-10-01 23:45:00,118.06,118.12,118.056,118.072,3861499999.0
2006-10-02 00:00:00,118.083,118.099,118.036,118.036,3921999993.0
2006-10-02 00:15:00,118.058,118.089,118.026,118.077,3556000007.0
2006-10-02 00:30:00,118.082,118.1,118.053,118.078,4068899998.0
2006-10-02 00:45:00,118.075,118.082,118.042,118.06,3065499981.0
2006-10-02 01:00:00,118.051,118.074,118.026,118.041,3566499991.0
2006-10-02 01:15:00,118.057,118.07,118.025,118.042,3121200004.0
2006-10-02 01:30:00,118.047,118.054,118.005,118.042,3501999990.0
2006-10-02 01:45:00,118.025,118.053,117.868,118.016,3555700004.0
2006-10-02 02:00:00,118.018,118.207,118.014,118.178,3615699997.0
2006-10-02 02:15:00,118.166,118.166,118.069,118.138,3732399992.0
2006-10-02 02:30:00,118.15,118.168,118.105,118.141,3580900002.0
2006-10-02 02:45:00,118.151,118.202,118.118,118.198,3606000011.0
2006-10-02 03:00:00,118.202,118.215,118.161,118.173,3411300011.0
2006-10-02 03:15:00,118.172,118.319,118.158,118.29,3671899982.0
2006-10-02 03:30:00,118.286,118.381,118.286,118.35,2950299993.0
2006-10-02 03:45:00,118.35,118.372,118.32,118.327,3302700002.0
2006-10-02 04:00:00,118.33,118.34,118.248,118.253,3752700001.0
2006-10-02 04:15:00,118.25,118.25,118.182,118.213,3341100005.0
2006-10-02 04:30:00,118.212,118.248,118.173,118.221,3208700005.0
2006-10-02 04:45:00,118.228,118.236,118.197,118.223,4359399999.0
2006-10-02 05:00:00,118.212,118.251,118.192,118.251,3355999994.0
2006-10-02 05:15:00,118.236,118.27,118.217,118.253,3904799975.0
2006-10-02 05:30:00,118.253,118.265,118.224,118.245,4238899981.0
2006-10-02 05:45:00,118.25,118.262,118.221,118.254,3449200018.0
2006-10-02 06:00:00,118.252,118.262,118.219,118.242,3233700011.0
2006-10-02 06:15:00,118.244,118.26,118.225,118.244,3455399994.0
2006-10-02 06:30:00,118.241,118.26,118.19,118.217,3293400009.0
2006-10-02 06:45:00,118.214,118.251,118.204,118.232,3709599983.0
2006-10-02 07:00:00,118.238,118.259,118.201,118.214,3645799997.0
2006-10-02 07:15:00,118.222,118.282,118.207,118.273,3669699978.0
2006-10-02 07:30:00,118.27,118.343,118.251,118.342,3577000001.0
2006-10-02 07:45:00,118.323,118.368,118.288,118.296,3260199991.0
2006-10-02 08:00:00,118.3,118.329,118.228,118.235,3720000013.0
2006-10-02 08:15:00,118.236,118.318,118.233,118.269,4044999986.0
2006-10-02 08:30:00,118.26,118.283,118.208,118.242,3816399996.0
2006-10-02 08:45:00,118.228,118.266,118.177,118.247,3170500001.0
2006-10-02 09:00:00,118.258,118.314,118.188,118.277,3252000004.0
2006-10-02 09:15:00,118.275,118.291,118.194,118.278,3505100016.0
2006-10-02 09:30:00,118.279,118.348,118.247,118.327,3637900004.0
2006-10-02 09:45:00,118.329,118.329,118.243,118.28,2728200007.0
2006-10-02 10:00:00,118.288,118.321,118.208,118.232,3856500011.0
2006-10-02 10:15:00,118.233,118.266,118.198,118.211,3805599992.0
2006-10-02 10:30:00,118.221,118.224,118.137,118.145,2609099991.0
2006-10-02 10:45:00,118.142,118.188,118.096,118.164,3310600020.0
2006-10-02 11:00:00,118.18,118.18,118.114,118.135,4229900006.0
2006-10-02 11:15:00,118.124,118.218,118.108,118.194,3403500014.0
2006-10-02 11:30:00,118.204,118.215,118.1,118.151,3086499997.0
2006-10-02 11:45:00,118.154,118.241,118.139,118.226,3507700002.0
2006-10-02 12:00:00,118.237,118.237,118.128,118.184,3416900031.0
2006-10-02 12:15:00,118.191,118.24,118.158,118.202,3603100028.0
2006-10-02 12:30:00,118.199,118.248,118.161,118.192,3341200015.0
2006-10-02 12:45:00,118.2,118.229,118.164,118.225,3477600003.0
2006-10-02 13:00:00,118.217,118.261,118.162,118.244,2835299994.0
2006-10-02 13:15:00,118.232,118.28,118.198,118.233,3060899986.0
2006-10-02 13:30:00,118.179,118.234,118.179,118.218,3410899992.0
2006-10-02 13:45:00,118.222,118.222,118.129,118.185,3318499988.0
2006-10-02 14:00:00,118.189,118.247,118.173,118.238,3018000000.0
2006-10-02 14:15:00,118.243,118.339,118.203,118.333,4152199991.0
2006-10-02 14:30:00,118.328,118.38,118.244,118.262,3830499989.0
2006-10-02 14:45:00,118.259,118.285,118.056,118.064,2687800000.0
2006-10-02 15:00:00,118.079,118.091,117.976,118.068,3498499990.0
2006-10-02 15:15:00,118.054,118.054,117.909,117.947,3566999994.0
2006-10-02 15:30:00,117.948,117.95,117.791,117.904,3471299999.0
2006-10-02 15:45:00,117.887,117.887,117.703,117.762,3702399987.0
2006-10-02 16:00:00,117.784,117.864,117.683,117.86,3215899996.0
2006-10-02 16:15:00,117.852,117.88,117.658,117.703,3459100009.0
2006-10-02 16:30:00,117.707,117.715,117.59,117.64,3178700003.0
2006-10-02 16:45:00,117.643,117.748,117.636,117.71,3436200003.0
2006-10-02 17:00:00,117.707,117.713,117.556,117.565,4037899982.0
2006-10-02 17:15:00,117.543,117.641,117.499,117.552,2936299994.0
2006-10-02 17:30:00,117.553,117.629,117.512,117.62,3598799986.0
2006-10-02 17:45:00,117.615,117.705,117.585,117.699,3945499987.0
2006-10-02 18:00:00,117.696,117.7,117.659,117.66,16742499931.0
2006-10-02 18:15:00,117.65,117.66,117.521,117.55,22323999989.0
2006-10-02 18:30:00,117.55,117.594,117.485,117.542,22765600028.0
2006-10-02 18:45:00,117.563,117.625,117.518,117.554,20421400023.0
2006-10-02 19:00:00,117.576,117.62,117.514,117.596,15721999985.0
2006-10-02 19:15:00,117.599,117.623,117.52,117.581,17210899983.0
2006-10-02 19:30:00,117.579,117.623,117.536,117.622,15654799962.0
2006-10-02 19:45:00,117.624,117.633,117.543,117.63,13640700000.0
2006-10-02 20:00:00,117.631,117.637,117.553,117.613,14781700053.0
2006-10-02 20:15:00,117.618,117.624,117.537,117.62,14340100010.0
2006-10-02 20:30:00,117.61,117.67,117.588,117.645,14170700035.0
2006-10-02 20:45:00,117.638,117.679,117.603,117.65,17840300001.0
2006-10-02 21:00:00,117.64,117.664,117.589,117.598,12758199995.0
2006-10-02 21:15:00,117.61,117.654,117.588,117.62,18451400031.0
2006-10-02 21:30:00,117.629,117.661,117.614,117.643,9494300034.0
2006-10-02 21:45:00,117.655,117.673,117.625,117.648,7667200010.0
2006-10-02 22:00:00,117.647,117.687,117.621,117.648,7030199990.0
2006-10-02 22:15:00,117.667,117.67,117.615,117.618,5054199996.0
2006-10-02 22:30:00,117.627,117.639,117.58,117.623,5392199991.0
2006-10-02 22:45:00,117.632,117.635,117.573,117.615,5014600004.0
2006-10-02 23:00:00,117.613,117.646,117.586,117.619,3383500012.0
2006-10-02 23:15:00,117.62,117.715,117.616,117.702,3441599999.0
2006-10-02 23:30:00,117.702,117.732,117.676,117.721,3438799991.0
2006-10-02 23:45:00,117.72,117.734,117.673,117.699,3340000006.0
2006-10-03 00:00:00,117.705,117.724,117.626,117.647,3700699996.0
2006-10-03 00:15:00,117.648,117.667,117.61,117.638,3582899999.0
2006-10-03 00:30:00,117.63,117.637,117.571,117.605,3511500021.0
2006-10-03 00:45:00,117.618,117.67,117.609,117.67,3874699991.0
2006-10-03 01:00:00,117.672,117.676,117.621,117.637,3293100002.0
2006-10-03 01:15:00,117.635,117.691,117.614,117.658,3947199995.0
2006-10-03 01:30:00,117.657,117.683,117.604,117.677,3529900003.0
2006-10-03 01:45:00,117.672,117.677,117.587,117.605,3817300017.0
2006-10-03 02:00:00,117.615,117.675,117.584,117.666,3851600001.0
2006-10-03 02:15:00,117.671,117.703,117.658,117.693,3142799990.0
2006-10-03 02:30:00,117.688,117.688,117.553,117.654,3899400004.0
2006-10-03 02:45:00,117.651,117.71,117.613,117.66,3351600022.0
2006-10-03 03:00:00,117.657,117.66,117.608,117.63,3139299992.0
2006-10-03 03:15:00,117.642,117.65,117.585,117.621,3456999995.0
2006-10-03 03:30:00,117.61,117.654,117.586,117.636,3082199999.0
2006-10-03 03:45:00,117.628,117.729,117.608,117.705,3954000021.0
2006-10-03 04:00:00,117.71,117.71,117.627,117.65,3728199993.0
2006-10-03 04:15:00,117.636,117.697,117.617,117.658,4363900037.0
2006-10-03 04:30:00,117.662,117.678,117.62,117.658,3500299984.0
2006-10-03 04:45:00,117.662,117.662,117.595,117.629,3976599998.0
2006-10-03 05:00:00,117.64,117.659,117.596,117.62,4039200024.0
2006-10-03 05:15:00,117.623,117.68,117.605,117.667,3763999988.0
2006-10-03 05:30:00,117.67,117.677,117.599,117.625,3859699993.0
2006-10-03 05:45:00,117.629,117.646,117.6,117.636,3529599994.0
2006-10-03 06:00:00,117.632,117.662,117.599,117.658,3381200002.0
2006-10-03 06:15:00,117.655,117.663,117.617,117.644,3183800001.0
2006-10-03 06:30:00,117.647,117.672,117.617,117.646,3550399987.0
2006-10-03 06:45:00,117.646,117.679,117.627,117.659,2856400016.0
2006-10-03 07:00:00,117.662,117.674,117.618,117.661,3589000000.0
2006-10-03 07:15:00,117.668,117.69,117.616,117.676,3570500001.0
2006-10-03 07:30:00,117.67,117.683,117.597,117.657,3872199988.0
2006-10-03 07:45:00,117.643,117.664,117.618,117.657,3880699998.0
2006-10-03 08:00:00,117.652,117.672,117.534,117.605,3537800002.0
2006-10-03 08:15:00,117.61,117.655,117.578,117.655,3363900020.0
2006-10-03 08:30:00,117.638,117.644,117.57,117.577,3683900001.0
2006-10-03 08:45:00,117.578,117.62,117.546,117.615,3487299998.0
2006-10-03 09:00:00,117.628,117.668,117.591,117.601,3823899994.0
2006-10-03 09:15:00,117.599,117.599,117.484,117.495,2828299996.0
2006-10-03 09:30:00,117.496,117.502,117.374,117.378,4083299981.0
2006-10-03 09:45:00,117.382,117.461,117.363,117.461,2991100004.0
2006-10-03 10:00:00,117.46,117.491,117.407,117.438,3682399996.0
2006-10-03 10:15:00,117.44,117.483,117.419,117.477,3885699983.0
2006-10-03 10:30:00,117.49,117.554,117.463,117.537,2901200000.0
2006-10-03 10:45:00,117.535,117.553,117.498,117.529,3285400002.0
2006-10-03 11:00:00,117.535,117.654,117.486,117.637,3767900020.0
2006-10-03 11:15:00,117.618,117.637,117.556,117.604,3286399986.0
2006-10-03 11:30:00,117.613,117.853,117.612,117.773,3046600005.0
2006-10-03 11:45:00,117.772,117.793,117.693,117.736,4000100002.0
2006-10-03 12:00:00,117.733,117.783,117.684,117.723,4358500007.0
2006-10-03 12:15:00,117.732,117.743,117.664,117.694,3299100006.0
2006-10-03 12:30:00,117.684,117.791,117.669,117.748,3094000012.0
2006-10-03 12:45:00,117.758,117.776,117.669,117.669,3521099998.0
2006-10-03 13:00:00,117.668,117.762,117.637,117.731,3117899991.0
2006-10-03 13:15:00,117.734,117.759,117.614,117.649,3615299994.0
2006-10-03 13:30:00,117.65,117.687,117.582,117.661,4101000011.0
2006-10-03 13:45:00,117.66,117.7,117.595,117.607,3836000000.0
2006-10-03 14:00:00,117.622,117.672,117.595,117.636,3218500011.0
2006-10-03 14:15:00,117.647,117.817,117.647,117.803,3574200024.0
2006-10-03 14:30:00,117.804,117.866,117.783,117.845,3661400025.0
2006-10-03 14:45:00,117.825,117.842,117.701,117.725,3587300023.0
2006-10-03 15:00:00,117.728,117.78,117.695,117.734,3617100014.0
2006-10-03 15:15:00,117.707,117.769,117.675,117.753,3199199995.0
2006-10-03 15:30:00,117.753,117.798,117.724,117.77,3786400015.0
2006-10-03 15:45:00,117.768,117.786,117.724,117.748,4014499982.0
2006-10-03 16:00:00,117.757,117.768,117.697,117.749,3671100013.0
2006-10-03 16:15:00,117.747,117.8,117.733,117.76,3229799999.0
2006-10-03 16:30:00,117.773,117.794,117.728,117.78,3395299993.0
2006-10-03 16:45:00,117.777,117.866,117.755,117.866,3359899997.0
2006-10-03 17:00:00,117.879,117.925,117.827,117.925,3151999998.0
2006-10-03 17:15:00,117.914,117.932,117.779,117.779,3782399995.0
2006-10-03 17:30:00,117.762,117.8,117.732,117.769,4002200014.0
2006-10-03 17:45:00,117.775,117.838,117.77,117.82,3074699998.0
2006-10-03 18:00:00,117.808,117.88,117.783,117.83,27520299877.0
2006-10-03 18:15:00,117.84,117.86,117.809,117.84,27802200012.0
2006-10-03 18:30:00,117.83,117.87,117.814,117.837,23198000003.0
2006-10-03 18:45:00,117.842,117.899,117.825,117.857,20771799980.0
2006-10-03 19:00:00,117.892,117.912,117.841,117.894,14164500002.0
2006-10-03 19:15:00,117.895,117.911,117.855,117.893,19514800011.0
2006-10-03 19:30:00,117.887,117.911,117.837,117.911,14304899994.0
2006-10-03 19:45:00,117.91,117.926,117.834,117.913,13866800022.0
2006-10-03 20:00:00,117.912,117.95,117.864,117.933,13859800001.0
2006-10-03 20:15:00,117.931,117.942,117.881,117.92,17565799995.0
2006-10-03 20:30:00,117.91,117.92,117.841,117.881,17303600035.0
2006-10-03 20:45:00,117.885,117.91,117.849,117.9,18503999997.0
2006-10-03 21:00:00,117.89,117.921,117.866,117.887,13158899987.0
2006-10-03 21:15:00,117.912,117.929,117.865,117.902,19112299978.0
2006-10-03 21:30:00,117.906,117.936,117.878,117.912,9638199989.0
2006-10-03 21:45:00,117.91,117.929,117.874,117.903,7654200023.0
2006-10-03 22:00:00,117.903,117.924,117.874,117.888,6574899997.0
2006-10-03 22:15:00,117.912,117.917,117.842,117.862,5112300006.0
2006-10-03 22:30:00,117.868,117.927,117.844,117.897,6499599994.0
2006-10-03 22:45:00,117.913,117.927,117.866,117.885,5461499998.0
2006-10-03 23:00:00,117.868,117.91,117.865,117.89,3730799993.0
2006-10-03 23:15:00,117.902,117.934,117.85,117.928,3877299984.0
2006-10-03 23:30:00,117.941,117.967,117.909,117.941,4090299974.0
2006-10-03 23:45:00,117.943,117.964,117.907,117.939,3751000022.0
2006-10-04 00:00:00,117.947,117.957,117.904,117.935,3578899995.0
2006-10-04 00:15:00,117.923,118.104,117.907,118.104,4211700023.0
2006-10-04 00:30:00,118.106,118.186,118.072,118.089,3541199997.0
2006-10-04 00:45:00,118.098,118.1,118.045,118.075,3676599990.0
2006-10-04 01:00:00,118.06,118.115,118.006,118.078,3272900011.0
2006-10-04 01:15:00,118.078,118.101,118.024,118.081,3523800008.0
2006-10-04 01:30:00,118.063,118.072,117.957,118.006,3823600000.0
2006-10-04 01:45:00,118.048,118.075,117.991,117.991,4007900004.0
2006-10-04 02:00:00,118.023,118.048,117.979,118.002,3967200007.0
2006-10-04 02:15:00,118.005,118.024,117.919,117.957,2875200014.0
2006-10-04 02:30:00,117.97,118.043,117.964,118.011,3990800004.0
2006-10-04 02:45:00,118.02,118.05,117.964,117.964,3357699983.0
2006-10-04 03:00:00,117.95,117.999,117.929,117.954,3461300007.0
2006-10-04 03:15:00,117.978,117.996,117.952,117.964,3163700013.0
2006-10-04 03:30:00,117.967,117.993,117.917,117.958,3341600019.0
2006-10-04 03:45:00,117.978,118.009,117.955,117.965,3572500001.0
2006-10-04 04:00:00,117.963,117.999,117.935,117.975,3711999991.0
2006-10-04 04:15:00,117.968,117.995,117.942,117.981,3488299994.0
2006-10-04 04:30:00,117.993,118.007,117.962,117.979,3541500011.0
2006-10-04 04:45:00,117.982,118.04,117.961,118.035,3229499996.0
2006-10-04 05:00:00,118.035,118.055,117.992,118.009,3379700016.0
2006-10-04 05:15:00,118.021,118.054,117.998,118.012,4135300005.0
2006-10-04 05:30:00,118.023,118.039,117.979,118.022,3871799995.0
2006-10-04 05:45:00,118.018,118.039,117.986,118.036,3598999998.0
2006-10-04 06:00:00,118.033,118.049,118.0,118.031,3543100011.0
2006-10-04 06:15:00,118.023,118.05,117.998,118.022,3657500007.0
2006-10-04 06:30:00,118.02,118.039,117.996,118.02,3794199988.0
2006-10-04 06:45:00,118.01,118.05,118.0,118.031,3950900009.0
2006-10-04 07:00:00,118.013,118.072,118.002,118.069,3612499996.0
2006-10-04 07:15:00,118.06,118.076,118.012,118.053,3140999995.0
2006-10-04 07:30:00,118.053,118.059,117.993,118.007,3598600017.0
2006-10-04 07:45:00,118.016,118.035,117.955,118.01,3617899997.0
2006-10-04 08:00:00,118.005,118.04,117.973,118.031,3840699994.0
2006-10-04 08:15:00,118.043,118.055,117.987,118.044,3513700002.0
2006-10-04 08:30:00,118.045,118.077,117.987,118.069,3292000006.0
2006-10-04 08:45:00,118.07,118.074,117.883,117.897,3973399997.0
2006-10-04 09:00:00,117.903,117.942,117.863,117.92,3623099998.0
2006-10-04 09:15:00,117.923,117.942,117.856,117.92,3326900005.0
2006-10-04 09:30:00,117.924,117.933,117.856,117.896,4002399992.0
2006-10-04 09:45:00,117.894,117.973,117.882,117.962,3320199997.0
2006-10-04 10:00:00,117.962,118.055,117.952,118.053,3498500006.0
2006-10-04 10:15:00,118.052,118.075,117.982,118.073,3945499982.0
2006-10-04 10:30:00,118.084,118.116,118.054,118.104,3585999983.0
2006-10-04 10:45:00,118.123,118.19,118.102,118.178,4441700014.0
2006-10-04 11:00:00,118.179,118.192,118.127,118.157,4016499999.0
2006-10-04 11:15:00,118.15,118.185,118.128,118.141,3406299995.0
2006-10-04 11:30:00,118.145,118.163,118.013,118.04,3294100009.0
2006-10-04 11:45:00,118.041,118.118,118.013,118.085,3502000016.0
2006-10-04 12:00:00,118.098,118.125,118.058,118.097,3865100000.0
2006-10-04 12:15:00,118.131,118.138,117.998,118.024,4000700021.0
2006-10-04 12:30:00,118.025,118.132,118.003,118.103,3307400001.0
2006-10-04 12:45:00,118.1,118.133,118.04,118.122,3867400006.0
2006-10-04 13:00:00,118.122,118.181,118.095,118.153,2969700003.0
2006-10-04 13:15:00,118.15,118.27,118.138,118.256,3532199979.0
2006-10-04 13:30:00,118.251,118.251,118.159,118.182,3592599990.0
2006-10-04 13:45:00,118.174,118.204,118.133,118.155,3993599986.0
2006-10-04 14:00:00,118.156,118.174,118.083,118.093,3598100004.0
2006-10-04 14:15:00,118.089,118.153,118.056,118.134,4058299980.0
2006-10-04 14:30:00,118.138,118.138,118.039,118.075,3633700006.0
2006-10-04 14:45:00,118.057,118.111,118.031,118.053,4249100003.0
2006-10-04 15:00:00,118.037,118.109,118.026,118.086,3078999995.0
2006-10-04 15:15:00,118.085,118.088,118.012,118.068,4024599991.0
2006-10-04 15:30:00,118.068,118.085,118.034,118.064,3302000001.0
2006-10-04 15:45:00,118.068,118.091,118.028,118.036,3365000001.0
2006-10-04 16:00:00,118.039,118.039,117.924,118.007,3181699987.0
2006-10-04 16:15:00,118.011,118.027,117.827,117.832,3231699975.0
2006-10-04 16:30:00,117.833,117.945,117.825,117.928,3770800013.0
2006-10-04 16:45:00,117.944,118.022,117.927,118.01,3219699997.0
2006-10-04 17:00:00,118.017,118.045,117.956,118.039,3384499992.0
2006-10-04 17:15:00,118.048,118.083,118.034,118.065,3596200013.0
2006-10-04 17:30:00,118.068,118.069,117.988,118.01,3431300018.0
2006-10-04 17:45:00,118.008,118.035,117.948,118.012,3808699998.0
2006-10-04 18:00:00,118.011,118.09,118.004,118.08,25838999945.0
2006-10-04 18:15:00,118.07,118.1,118.04,118.07,23743400002.0
2006-10-04 18:30:00,118.072,118.09,118.002,118.038,19687400072.0
2006-10-04 18:45:00,118.044,118.114,118.016,118.098,20444800037.0
2006-10-04 19:00:00,118.102,118.11,118.035,118.044,14523500021.0
2006-10-04 19:15:00,118.047,118.064,117.992,118.012,17950999976.0
2006-10-04 19:30:00,118.01,118.012,117.943,117.975,14507599963.0
2006-10-04 19:45:00,117.977,117.999,117.93,117.966,13644500001.0
2006-10-04 20:00:00,117.974,117.994,117.931,117.975,14652300006.0
2006-10-04 20:15:00,117.972,118.006,117.936,117.99,16097600013.0
2006-10-04 20:30:00,117.98,117.99,117.871,117.894,15469000033.0
2006-10-04 20:45:00,117.892,117.941,117.872,117.94,16868000012.0
2006-10-04 21:00:00,117.921,117.96,117.884,117.899,12675700006.0
2006-10-04 21:15:00,117.899,117.94,117.862,117.903,18537000019.0
2006-10-04 21:30:00,117.875,117.925,117.836,117.848,9953200005.0
2006-10-04 21:45:00,117.853,117.914,117.83,117.862,6437200046.0
2006-10-04 22:00:00,117.86,117.867,117.816,117.846,7201700020.0
2006-10-04 22:15:00,117.835,117.884,117.828,117.842,5383800000.0
2006-10-04 22:30:00,117.871,117.935,117.837,117.92,6346400013.0
2006-10-04 22:45:00,117.905,117.938,117.858,117.864,4887100006.0
2006-10-04 23:00:00,117.878,117.91,117.812,117.824,3570700032.0
2006-10-04 23:15:00,117.808,117.827,117.737,117.79,3802200000.0
2006-10-04 23:30:00,117.791,117.841,117.775,117.826,3497800006.0
2006-10-04 23:45:00,117.828,117.828,117.774,117.774,3655400014.0
2006-10-05 00:00:00,117.783,117.807,117.751,117.76,3523699998.0
2006-10-05 00:15:00,117.771,117.856,117.752,117.834,3138400005.0
2006-10-05 00:30:00,117.85,117.856,117.781,117.798,3417500019.0
2006-10-05 00:45:00,117.803,117.841,117.78,117.8,3757100015.0
2006-10-05 01:00:00,117.815,117.833,117.736,117.774,3340800005.0
2006-10-05 01:15:00,117.783,117.853,117.765,117.812,3171599988.0
2006-10-05 01:30:00,117.837,117.84,117.742,117.783,3702100004.0
2006-10-05 01:45:00,117.789,117.823,117.74,117.767,3802700007.0
2006-10-05 02:00:00,117.771,117.777,117.66,117.687,3349800007.0
2006-10-05 02:15:00,117.687,117.687,117.592,117.614,3566500015.0
2006-10-05 02:30:00,117.62,117.686,117.614,117.673,3615799996.0
2006-10-05 02:45:00,117.67,117.682,117.626,117.638,3604400002.0
2006-10-05 03:00:00,117.64,117.669,117.612,117.656,3586799998.0
2006-10-05 03:15:00,117.667,117.685,117.614,117.654,3417600008.0
2006-10-05 03:30:00,117.656,117.77,117.642,117.642,3409200022.0
2006-10-05 03:45:00,117.642,117.656,117.551,117.63,3926400016.0
2006-10-05 04:00:00,117.626,117.658,117.61,117.622,3904600000.0
2006-10-05 04:15:00,117.647,117.657,117.595,117.646,3588800002.0
2006-10-05 04:30:00,117.647,117.715,117.625,117.643,3055299986.0
2006-10-05 04:45:00,117.64,117.734,117.622,117.723,3366200003.0
2006-10-05 05:00:00,117.727,117.731,117.678,117.696,3818900016.0
2006-10-05 05:15:00,117.692,117.717,117.655,117.701,3672000034.0
2006-10-05 05:30:00,117.71,117.71,117.642,117.7,3898000016.0
2006-10-05 05:45:00,117.704,117.73,117.665,117.724,3518100012.0
2006-10-05 06:00:00,117.707,117.747,117.679,117.734,3664700013.0
2006-10-05 06:15:00,117.732,117.74,117.692,117.71,3625300002.0
2006-10-05 06:30:00,117.703,117.72,117.664,117.679,3825300017.0
2006-10-05 06:45:00,117.695,117.719,117.642,117.676,3309700002.0
2006-10-05 07:00:00,117.659,117.676,117.616,117.643,3886900005.0
2006-10-05 07:15:00,117.642,117.66,117.551,117.582,3553000010.0
2006-10-05 07:30:00,117.583,117.599,117.537,117.542,2721900008.0
2006-10-05 07:45:00,117.555,117.58,117.503,117.563,3339499998.0
2006-10-05 08:00:00,117.568,117.633,117.537,117.622,3781899995.0
2006-10-05 08:15:00,117.638,117.64,117.548,117.612,3679400013.0
2006-10-05 08:30:00,117.612,117.715,117.603,117.688,3026100004.0
2006-10-05 08:45:00,117.684,117.692,117.635,117.646,3570299986.0
2006-10-05 09:00:00,117.643,117.709,117.624,117.679,3485700000.0
2006-10-05 09:15:00,117.678,117.693,117.558,117.575,3526599978.0
2006-10-05 09:30:00,117.572,117.671,117.545,117.66,3362300010.0
2006-10-05 09:45:00,117.658,117.676,117.595,117.662,3658700003.0
2006-10-05 10:00:00,117.656,117.706,117.633,117.686,3802999994.0
2006-10-05 10:15:00,117.695,117.733,117.659,117.67,3901400027.0
2006-10-05 10:30:00,117.688,117.711,117.639,117.668,3387400022.0
2006-10-05 10:45:00,117.682,117.705,117.646,117.675,3907099991.0
2006-10-05 11:00:00,117.688,117.696,117.587,117.662,3457999994.0
2006-10-05 11:15:00,117.66,117.665,117.557,117.62,3118100033.0
2006-10-05 11:30:00,117.64,117.671,117.614,117.628,2813099995.0
2006-10-05 11:45:00,117.627,117.628,117.529,117.568,3963300007.0
2006-10-05 12:00:00,117.564,117.575,117.519,117.567,3982200018.0
2006-10-05 12:15:00,117.573,117.622,117.546,117.556,3487300027.0
2006-10-05 12:30:00,117.546,117.602,117.541,117.582,3814999969.0
2006-10-05 12:45:00,117.58,117.621,117.536,117.609,3901499972.0
2006-10-05 13:00:00,117.61,117.669,117.578,117.644,3248100014.0
2006-10-05 13:15:00,117.64,117.652,117.542,117.548,3694900025.0
2006-10-05 13:30:00,117.548,117.591,117.515,117.559,3829100012.0
2006-10-05 13:45:00,117.56,117.609,117.522,117.576,3274499998.0
2006-10-05 14:00:00,117.579,117.585,117.456,117.459,3047500035.0
2006-10-05 14:15:00,117.468,117.482,117.433,117.464,3855600001.0
2006-10-05 14:30:00,117.467,117.689,117.461,117.61,3320800004.0
2006-10-05 14:45:00,117.594,117.65,117.521,117.571,2801800026.0
2006-10-05 15:00:00,117.58,117.589,117.467,117.486,3661399993.0
2006-10-05 15:15:00,117.503,117.548,117.468,117.51,4130700004.0
2006-10-05 15:30:00,117.515,117.571,117.475,117.55,3514799999.0
2006-10-05 15:45:00,117.55,117.623,117.515,117.53,4013899986.0
2006-10-05 16:00:00,117.527,117.636,117.513,117.603,3425699984.0
2006-10-05 16:15:00,117.61,117.63,117.581,117.598,3291000003.0
2006-10-05 16:30:00,117.583,117.709,117.57,117.703,2832899983.0
2006-10-05 16:45:00,117.713,117.727,117.67,117.677,3294100007.0
2006-10-05 17:00:00,117.676,117.712,117.642,117.693,3123199998.0
2006-10-05 17:15:00,117.683,117.741,117.666,117.735,3053100005.0
2006-10-05 17:30:00,117.732,117.747,117.685,117.728,3374400002.0
2006-10-05 17:45:00,117.728,117.745,117.68,117.688,3503100007.0
2006-10-05 18:00:00,117.674,117.677,117.589,117.61,21692300056.0
2006-10-05 18:15:00,117.6,117.61,117.517,117.55,27018199970.0
2006-10-05 18:30:00,117.55,117.67,117.548,117.637,21610700020.0
2006-10-05 18:45:00,117.637,117.647,117.575,117.598,20926300023.0
2006-10-05 19:00:00,117.614,117.638,117.577,117.617,14674000028.0
2006-10-05 19:15:00,117.621,117.66,117.59,117.595,17064800029.0
2006-10-05 19:30:00,117.606,117.677,117.599,117.643,14562399999.0
2006-10-05 19:45:00,117.645,117.686,117.593,117.625,14282200015.0
2006-10-05 20:00:00,117.582,117.622,117.555,117.593,14992100002.0
2006-10-05 20:15:00,117.594,117.62,117.557,117.58,17189699991.0
2006-10-05 20:30:00,117.59,117.624,117.556,117.617,18146099988.0
2006-10-05 20:45:00,117.615,117.695,117.581,117.67,18127500030.0
2006-10-05 21:00:00,117.704,117.704,117.591,117.624,12578300010.0
2006-10-05 21:15:00,117.644,117.665,117.595,117.644,18483199998.0
2006-10-05 21:30:00,117.645,117.645,117.596,117.634,9354099982.0
2006-10-05 21:45:00,117.625,117.649,117.573,117.626,6845699998.0
2006-10-05 22:00:00,117.627,117.652,117.602,117.632,7537100007.0
2006-10-05 22:15:00,117.633,117.654,117.579,117.597,4539399998.0
2006-10-05 22:30:00,117.596,117.628,117.575,117.62,5939299987.0
2006-10-05 22:45:00,117.616,117.688,117.593,117.655,4781800002.0
2006-10-05 23:00:00,117.653,117.69,117.634,117.671,3590000010.0
2006-10-05 23:15:00,117.658,117.707,117.638,117.682,2821099989.0
2006-10-05 23:30:00,117.678,117.749,117.671,117.734,3675300013.0
2006-10-05 23:45:00,117.735,117.747,117.694,117.71,4407800019.0
2006-10-06 00:00:00,117.724,117.741,117.696,117.715,4062900008.0
2006-10-06 00:15:00,117.738,117.772,117.698,117.772,4086900011.0
2006-10-06 00:30:00,117.77,117.853,117.765,117.835,3597200001.0
2006-10-06 00:45:00,117.835,117.859,117.796,117.839,3610599999.0
2006-10-06 01:00:00,117.85,117.857,117.802,117.834,3557699971.0
2006-10-06 01:15:00,117.83,117.857,117.801,117.836,3455200002.0
2006-10-06 01:30:00,117.843,117.845,117.795,117.813,3882300015.0
2006-10-06 01:45:00,117.822,117.83,117.748,117.751,3282600002.0
2006-10-06 02:00:00,117.785,117.816,117.762,117.809,3245100003.0
2006-10-06 02:15:00,117.805,117.826,117.742,117.777,3376899999.0
2006-10-06 02:30:00,117.785,117.827,117.742,117.825,3602899995.0
2006-10-06 02:45:00,117.823,117.882,117.794,117.861,3201000005.0
2006-10-06 03:00:00,117.855,117.943,117.846,117.926,3263200016.0
2006-10-06 03:15:00,117.943,118.011,117.933,117.983,3780100005.0
2006-10-06 03:30:00,117.971,117.973,117.914,117.958,3256599978.0
2006-10-06 03:45:00,117.96,117.977,117.924,117.943,3405199997.0
2006-10-06 04:00:00,117.96,117.969,117.917,117.948,3640299999.0
2006-10-06 04:15:00,117.96,117.983,117.935,117.967,3555399992.0
2006-10-06 04:30:00,117.966,118.028,117.935,118.013,3407600020.0
2006-10-06 04:45:00,118.021,118.047,117.97,118.017,3567099996.0
2006-10-06 05:00:00,118.01,118.036,117.987,118.019,3885099983.0
2006-10-06 05:15:00,117.993,118.073,117.993,118.058,3843799995.0
2006-10-06 05:30:00,118.061,118.072,118.022,118.061,4084499999.0
2006-10-06 05:45:00,118.068,118.08,118.02,118.058,3424899989.0
2006-10-06 06:00:00,118.04,118.058,117.993,118.013,4059900008.0
2006-10-06 06:15:00,117.998,118.022,117.957,117.961,3327100002.0
2006-10-06 06:30:00,117.965,118.004,117.937,117.974,4211300011.0
2006-10-06 06:45:00,117.975,118.006,117.953,117.986,3195800007.0
2006-10-06 07:00:00,117.95,117.995,117.935,117.987,3723500007.0
2006-10-06 07:15:00,117.982,117.99,117.917,117.94,3764400008.0
2006-10-06 07:30:00,117.95,117.968,117.92,117.954,3951099989.0
2006-10-06 07:45:00,117.943,117.988,117.914,117.957,3608599985.0
2006-10-06 08:00:00,117.97,117.977,117.898,117.959,3981499975.0
2006-10-06 08:15:00,117.963,118.055,117.922,118.038,3359100007.0
2006-10-06 08:30:00,118.018,118.117,117.993,118.109,3004800004.0
2006-10-06 08:45:00,118.098,118.124,118.054,118.067,3299900001.0
2006-10-06 09:00:00,118.1,118.145,118.067,118.128,4455900007.0
2006-10-06 09:15:00,118.127,118.135,118.065,118.108,2879099987.0
2006-10-06 09:30:00,118.114,118.114,117.958,118.025,3719499982.0
2006-10-06 09:45:00,118.02,118.055,117.965,117.975,3448199989.0
2006-10-06 10:00:00,117.972,118.054,117.946,118.01,4057800004.0
2006-10-06 10:15:00,118.004,118.101,117.96,118.047,3469799987.0
2006-10-06 10:30:00,118.058,118.083,118.01,118.065,3063600009.0
2006-10-06 10:45:00,118.051,118.073,117.999,118.028,3817699994.0
2006-10-06 11:00:00,118.032,118.04,117.95,117.976,3653500001.0
2006-10-06 11:15:00,117.97,118.014,117.945,117.998,3096499994.0
2006-10-06 11:30:00,117.984,118.034,117.962,117.99,3646300000.0
2006-10-06 11:45:00,117.988,118.012,117.938,118.0,4003699986.0
2006-10-06 12:00:00,118.003,118.012,117.938,117.968,4181100007.0
2006-10-06 12:15:00,117.973,117.99,117.9,117.98,3394999988.0
2006-10-06 12:30:00,117.985,118.004,117.933,117.984,3397300001.0
2006-10-06 12:45:00,118.002,118.02,117.947,118.02,3631000019.0
2006-10-06 13:00:00,118.021,118.023,117.956,118.002,3709100026.0
2006-10-06 13:15:00,118.007,118.039,117.948,117.955,4144700013.0
2006-10-06 13:30:00,117.95,118.014,117.947,118.0,3786700026.0
2006-10-06 13:45:00,117.997,118.084,117.988,118.021,3755900019.0
2006-10-06 14:00:00,118.029,118.044,117.97,117.983,2865599999.0
2006-10-06 14:15:00,117.987,118.042,117.928,117.943,3555300004.0
2006-10-06 14:30:00,117.882,118.212,117.684,118.131,3903600015.0
2006-10-06 14:45:00,118.139,118.649,118.139,118.64,3168899981.0
2006-10-06 15:00:00,118.639,118.724,118.568,118.671,2886800007.0
2006-10-06 15:15:00,118.664,118.667,118.576,118.62,3634899983.0
2006-10-06 15:30:00,118.614,118.674,118.554,118.632,3452300017.0
2006-10-06 15:45:00,118.645,118.886,118.638,118.874,3818000010.0
2006-10-06 16:00:00,118.874,118.936,118.848,118.877,3412699995.0
2006-10-06 16:15:00,118.88,118.951,118.864,118.937,3876200019.0
2006-10-06 16:30:00,118.935,119.088,118.931,119.088,3641500017.0
2006-10-06 16:45:00,119.09,119.09,118.933,118.968,3484299979.0
2006-10-06 17:00:00,118.977,118.991,118.914,118.942,3721100013.0
2006-10-06 17:15:00,118.938,118.988,118.93,118.954,3462600000.0
2006-10-06 17:30:00,118.943,118.982,118.864,118.88,3191700000.0
2006-10-06 17:45:00,118.878,118.908,118.828,118.878,3536200016.0
2006-10-06 18:00:00,118.874,118.93,118.869,118.91,26844500006.0
2006-10-06 18:15:00,118.9,118.94,118.849,118.92,21513600049.0
2006-10-06 18:30:00,118.945,118.97,118.887,118.926,24169499966.0
2006-10-06 18:45:00,118.925,118.926,118.85,118.858,21743500000.0
2006-10-06 19:00:00,118.855,118.9,118.835,118.864,15621499980.0
2006-10-06 19:15:00,118.87,118.912,118.848,118.896,17999000024.0
2006-10-06 19:30:00,118.89,118.93,118.84,118.913,14715199996.0
2006-10-06 19:45:00,118.909,118.988,118.871,118.951,13522100000.0
2006-10-06 20:00:00,118.951,118.97,118.909,118.957,14838199997.0
2006-10-06 20:15:00,118.952,118.977,118.915,118.95,15975400014.0
2006-10-06 20:30:00,118.938,118.969,118.905,118.945,11476499987.0
2006-10-06 20:45:00,118.941,118.96,118.898,118.94,17220000046.0
2006-10-06 21:00:00,118.942,118.964,118.897,118.959,11691000030.0
2006-10-06 21:15:00,118.944,118.981,118.93,118.957,17757600056.0
2006-10-06 21:30:00,118.957,118.989,118.927,118.985,9343800015.0
2006-10-06 21:45:00,118.985,119.011,118.939,118.979,7130999999.0
2006-10-06 22:00:00,118.977,119.014,118.95,118.997,7458599987.0
2006-10-06 22:15:00,118.996,119.043,118.98,119.011,4865499999.0
2006-10-06 22:30:00,119.009,119.034,118.956,118.969,6090700016.0
2006-10-06 22:45:00,118.973,119.026,118.94,118.972,5107300020.0
2006-10-08 23:00:00,118.95,118.963,118.876,118.939,3764499962.0
2006-10-08 23:15:00,118.943,118.965,118.902,118.934,3484600003.0
2006-10-08 23:30:00,118.931,118.969,118.914,118.937,3899400000.0
2006-10-08 23:45:00,118.934,118.965,118.031,118.94,4136099989.0
2006-10-09 00:00:00,118.957,118.98,118.928,118.98,4099799986.0
2006-10-09 00:15:00,118.97,119.002,118.93,118.952,3374499995.0
2006-10-09 00:30:00,118.947,118.963,118.905,118.915,3997600008.0
2006-10-09 00:45:00,118.933,118.961,118.914,118.96,3681700011.0
2006-10-09 01:00:00,118.943,118.964,118.908,118.939,3466000017.0
2006-10-09 01:15:00,118.95,118.958,118.904,118.925,3219000004.0
2006-10-09 01:30:00,118.933,118.956,118.87,118.908,3086600010.0
2006-10-09 01:45:00,118.923,118.923,118.875,118.888,3525399998.0
2006-10-09 02:00:00,118.903,118.921,118.831,118.858,3479800000.0
2006-10-09 02:15:00,118.865,118.881,118.832,118.867,3500299996.0
2006-10-09 02:30:00,118.877,118.883,118.827,118.856,3417999993.0
2006-10-09 02:45:00,118.85,118.866,118.799,118.809,3642500009.0
2006-10-09 03:00:00,118.814,118.869,118.796,118.823,4299700009.0
2006-10-09 03:15:00,118.848,118.851,118.792,118.828,3993199983.0
2006-10-09 03:30:00,118.808,118.84,118.792,118.828,3933100002.0
2006-10-09 03:45:00,118.825,118.849,118.787,118.836,3875300035.0
2006-10-09 04:00:00,118.815,118.858,118.795,118.854,3587599974.0
2006-10-09 04:15:00,118.84,118.869,118.822,118.831,3453100006.0
2006-10-09 04:30:00,118.818,119.038,118.818,119.022,2970000005.0
2006-10-09 04:45:00,119.028,119.135,118.978,119.008,3410199979.0
2006-10-09 05:00:00,119.017,119.136,118.982,119.072,3483200017.0
2006-10-09 05:15:00,119.066,119.143,119.066,119.092,4007200012.0
2006-10-09 05:30:00,119.085,119.11,119.039,119.059,3599699991.0
2006-10-09 05:45:00,119.088,119.153,119.049,119.146,3490400012.0
2006-10-09 06:00:00,119.147,119.163,119.104,119.134,3796700031.0
2006-10-09 06:15:00,119.137,119.159,119.105,119.141,3909100007.0
2006-10-09 06:30:00,119.145,119.164,119.109,119.123,3435899999.0
2006-10-09 06:45:00,119.125,119.193,119.112,119.179,3563500034.0
2006-10-09 07:00:00,119.183,119.221,119.149,119.201,4465199991.0
2006-10-09 07:15:00,119.217,119.269,119.203,119.247,3882299997.0
2006-10-09 07:30:00,119.23,119.278,119.081,119.126,3127300003.0
2006-10-09 07:45:00,119.125,119.272,119.099,119.247,3625000023.0
2006-10-09 08:00:00,119.228,119.281,119.196,119.219,3240999998.0
2006-10-09 08:15:00,119.221,119.225,119.153,119.172,3194599992.0
2006-10-09 08:30:00,119.17,119.197,119.135,119.138,4419000011.0
2006-10-09 08:45:00,119.126,119.232,119.104,119.228,4869599990.0
2006-10-09 09:00:00,119.237,119.238,119.153,119.158,3867599980.0
2006-10-09 09:15:00,119.165,119.204,119.137,119.141,3718800015.0
2006-10-09 09:30:00,119.162,119.182,119.13,119.161,3937400030.0
2006-10-09 09:45:00,119.138,119.174,119.099,119.153,3468300010.0
2006-10-09 10:00:00,119.16,119.179,119.104,119.15,3978899995.0
2006-10-09 10:15:00,119.153,119.168,119.074,119.101,3364300008.0
2006-10-09 10:30:00,119.119,119.169,119.106,119.14,3559900019.0
2006-10-09 10:45:00,119.146,119.173,119.108,119.144,3469600015.0
2006-10-09 11:00:00,119.153,119.17,119.066,119.074,3521200004.0
2006-10-09 11:15:00,119.071,119.113,118.997,119.067,3834600014.0
2006-10-09 11:30:00,119.078,119.085,119.021,119.044,4041800025.0
2006-10-09 11:45:00,119.06,119.086,119.031,119.058,3513100008.0
2006-10-09 12:00:00,119.073,119.093,119.037,119.077,4087299979.0
2006-10-09 12:15:00,119.078,119.146,119.051,119.096,3783299996.0
2006-10-09 12:30:00,119.082,119.102,119.032,119.078,3266799987.0
2006-10-09 12:45:00,119.094,119.101,118.986,119.015,4041400014.0
2006-10-09 13:00:00,119.011,119.049,118.935,119.028,3018499989.0
2006-10-09 13:15:00,119.037,119.039,118.97,119.018,3525599983.0
2006-10-09 13:30:00,119.014,119.045,118.972,119.033,4156399988.0
2006-10-09 13:45:00,119.033,119.079,118.99,119.032,3374900001.0
2006-10-09 14:00:00,119.04,119.119,118.991,119.08,3303200023.0
2006-10-09 14:15:00,119.08,119.143,119.074,119.136,3665100021.0
2006-10-09 14:30:00,119.109,119.169,119.084,119.092,3348599992.0
2006-10-09 14:45:00,119.102,119.133,119.049,119.132,3300099980.0
2006-10-09 15:00:00,119.14,119.177,119.11,119.172,2896200025.0
2006-10-09 15:15:00,119.171,119.179,119.089,119.153,3809399991.0
2006-10-09 15:30:00,119.167,119.169,119.094,119.13,3419699994.0
2006-10-09 15:45:00,119.138,119.194,119.109,119.168,3857700000.0
2006-10-09 16:00:00,119.178,119.195,119.102,119.136,3420399977.0
2006-10-09 16:15:00,119.117,119.16,119.086,119.152,2986700006.0
2006-10-09 16:30:00,119.148,119.154,119.056,119.12,3506999993.0
2006-10-09 16:45:00,119.128,119.154,119.091,119.1,3715899964.0
2006-10-09 17:00:00,119.099,119.115,119.042,119.047,3492499979.0
2006-10-09 17:15:00,119.032,119.065,118.994,119.03,3437500000.0
2006-10-09 17:30:00,119.015,119.079,118.996,119.052,3715600005.0
2006-10-09 17:45:00,119.063,119.131,119.042,119.085,3682300010.0
2006-10-09 18:00:00,119.065,119.109,119.052,119.07,16967700107.0
2006-10-09 18:15:00,119.06,119.081,119.015,119.073,18261600067.0
2006-10-09 18:30:00,119.047,119.06,118.998,119.036,19191099973.0
2006-10-09 18:45:00,119.038,119.06,119.002,119.06,19373500033.0
2006-10-09 19:00:00,119.064,119.109,119.0,119.106,14680000022.0
2006-10-09 19:15:00,119.087,119.142,119.049,119.136,19665900008.0
2006-10-09 19:30:00,119.123,119.139,119.057,119.117,14945400047.0
2006-10-09 19:45:00,119.113,119.128,119.068,119.11,14568099983.0
2006-10-09 20:00:00,119.107,119.134,119.05,119.066,15222200037.0
2006-10-09 20:15:00,119.065,119.119,119.024,119.086,15490500004.0
2006-10-09 20:30:00,119.08,119.112,119.038,119.092,11581199940.0
2006-10-09 20:45:00,119.103,119.112,119.049,119.09,16841699994.0
2006-10-09 21:00:00,119.092,119.127,119.051,119.11,14223500013.0
2006-10-09 21:15:00,119.11,119.125,119.073,119.114,18396700002.0
2006-10-09 21:30:00,119.126,119.126,119.069,119.105,9400700011.0
2006-10-09 21:45:00,119.101,119.123,119.07,119.102,7029700004.0
2006-10-09 22:00:00,119.097,119.143,119.073,119.121,7513199954.0
2006-10-09 22:15:00,119.115,119.131,119.069,119.087,5434700000.0
2006-10-09 22:30:00,119.105,119.11,119.066,119.1,6037699980.0
2006-10-09 22:45:00,119.095,119.108,119.044,119.061,5101099981.0
2006-10-09 23:00:00,119.076,119.11,119.017,119.077,3837200034.0
2006-10-09 23:15:00,119.093,119.122,119.059,119.098,3854700009.0
2006-10-09 23:30:00,119.1,119.133,119.071,119.123,3796700000.0
2006-10-09 23:45:00,119.128,119.13,119.055,119.074,4013499993.0
2006-10-10 00:00:00,119.082,119.096,118.969,118.99,3565599979.0
2006-10-10 00:15:00,118.981,119.024,118.957,118.976,3753899988.0
2006-10-10 00:30:00,118.975,119.017,118.94,118.99,3926799997.0
2006-10-10 00:45:00,118.988,119.018,118.953,118.991,3591100040.0
2006-10-10 01:00:00,119.0,119.062,118.961,119.061,4416000004.0
2006-10-10 01:15:00,119.08,119.124,119.07,119.101,3917199995.0
2006-10-10 01:30:00,119.105,119.113,118.975,119.062,3237000000.0
2006-10-10 01:45:00,119.052,119.079,119.028,119.054,3440300005.0
2006-10-10 02:00:00,119.065,119.083,119.016,119.069,4092399994.0
2006-10-10 02:15:00,119.07,119.09,119.003,119.028,3197699986.0
2006-10-10 02:30:00,119.03,119.058,118.952,119.022,3764600007.0
2006-10-10 02:45:00,119.018,119.02,118.946,118.998,3606999990.0
2006-10-10 03:00:00,119.0,119.073,118.972,119.039,3943300015.0
2006-10-10 03:15:00,119.049,119.083,119.016,119.032,3457800012.0
2006-10-10 03:30:00,119.045,119.079,119.027,119.06,3382200007.0
2006-10-10 03:45:00,119.058,119.115,119.04,119.101,3214999988.0
2006-10-10 04:00:00,119.1,119.11,119.052,119.096,3469200031.0
2006-10-10 04:15:00,119.093,119.115,119.063,119.113,3825599996.0
2006-10-10 04:30:00,119.119,119.213,119.072,119.211,3780399984.0
2006-10-10 04:45:00,119.219,119.319,119.192,119.309,3306200007.0
2006-10-10 05:00:00,119.32,119.328,119.217,119.282,3372100005.0
2006-10-10 05:15:00,119.271,119.294,119.207,119.22,3736699988.0
2006-10-10 05:30:00,119.218,119.229,119.181,119.206,3703599997.0
2006-10-10 05:45:00,119.228,119.308,119.165,119.308,4011800034.0
2006-10-10 06:00:00,119.312,119.322,119.124,119.153,3675700000.0
2006-10-10 06:15:00,119.156,119.183,119.116,119.133,3771700010.0
2006-10-10 06:30:00,119.125,119.157,119.091,119.125,3338600016.0
2006-10-10 06:45:00,119.098,119.139,119.091,119.133,3366800010.0
2006-10-10 07:00:00,119.151,119.229,119.126,119.153,3821800012.0
2006-10-10 07:15:00,119.16,119.161,119.065,119.082,2930599988.0
2006-10-10 07:30:00,119.091,119.109,119.017,119.038,3270700009.0
2006-10-10 07:45:00,119.043,119.105,119.043,119.083,3596400021.0
2006-10-10 08:00:00,119.09,119.106,119.032,119.037,3159000000.0
2006-10-10 08:15:00,119.038,119.05,118.966,119.041,3296700011.0
2006-10-10 08:30:00,119.033,119.041,118.892,118.916,4174600009.0
2006-10-10 08:45:00,118.926,119.025,118.893,118.947,4321200027.0
2006-10-10 09:00:00,118.968,119.129,118.921,119.101,3374899996.0
2006-10-10 09:15:00,119.097,119.169,119.072,119.14,2968600006.0
2006-10-10 09:30:00,119.13,119.14,119.022,119.059,3417000018.0
2006-10-10 09:45:00,119.07,119.197,119.049,119.177,3073899996.0
2006-10-10 10:00:00,119.18,119.303,119.172,119.273,3369900018.0
2006-10-10 10:15:00,119.273,119.364,119.254,119.32,3856100010.0
2006-10-10 10:30:00,119.326,119.48,119.13,119.364,3413500000.0
2006-10-10 10:45:00,119.37,119.418,119.323,119.361,3551100003.0
2006-10-10 11:00:00,119.366,119.436,119.334,119.384,4014700016.0
2006-10-10 11:15:00,119.38,119.47,119.358,119.429,3309599996.0
2006-10-10 11:30:00,119.444,119.461,119.389,119.424,3264600009.0
2006-10-10 11:45:00,119.433,119.436,119.362,119.38,3605499976.0
2006-10-10 12:00:00,119.367,119.386,119.333,119.353,3290899981.0
2006-10-10 12:15:00,119.355,119.471,119.323,119.464,3468499996.0
2006-10-10 12:30:00,119.467,119.52,119.391,119.452,3800999997.0
2006-10-10 12:45:00,119.475,119.491,119.398,119.484,4069000009.0
2006-10-10 13:00:00,119.471,119.563,119.425,119.563,3902800001.0
2006-10-10 13:15:00,119.572,119.667,119.556,119.591,3414900004.0
2006-10-10 13:30:00,119.583,119.627,119.558,119.583,4068699986.0
2006-10-10 13:45:00,119.587,119.66,119.554,119.625,3625399994.0
2006-10-10 14:00:00,119.63,119.662,119.578,119.604,3273200002.0
2006-10-10 14:15:00,119.611,119.63,119.558,119.595,3433799994.0
2006-10-10 14:30:00,119.59,119.627,119.544,119.561,3117500010.0
2006-10-10 14:45:00,119.568,119.63,119.533,119.602,3217499991.0
2006-10-10 15:00:00,119.595,119.658,119.586,119.632,3351200005.0
2006-10-10 15:15:00,119.632,119.649,119.547,119.601,3588200002.0
2006-10-10 15:30:00,119.61,119.715,119.607,119.686,3490400023.0
2006-10-10 15:45:00,119.7,119.704,119.636,119.647,3341600023.0
2006-10-10 16:00:00,119.645,119.711,119.619,119.644,3708100010.0
2006-10-10 16:15:00,119.665,119.676,119.612,119.639,2823799990.0
2006-10-10 16:30:00,119.636,119.693,119.611,119.668,3700799986.0
2006-10-10 16:45:00,119.667,119.673,119.595,119.647,3550100009.0
2006-10-10 17:00:00,119.658,119.688,119.597,119.685,3254899998.0
2006-10-10 17:15:00,119.688,119.757,119.688,119.739,3206400000.0
2006-10-10 17:30:00,119.737,119.762,119.698,119.71,3315000020.0
2006-10-10 17:45:00,119.711,119.734,119.653,119.675,3381000002.0
2006-10-10 18:00:00,119.666,119.72,119.65,119.72,22736299872.0
2006-10-10 18:15:00,119.71,119.766,119.69,119.72,19941299923.0
2006-10-10 18:30:00,119.729,119.737,119.663,119.666,19616500028.0
2006-10-10 18:45:00,119.664,119.7,119.644,119.7,20690700021.0
2006-10-10 19:00:00,119.701,119.727,119.684,119.716,13915999989.0
2006-10-10 19:15:00,119.703,119.725,119.677,119.685,17541400064.0
2006-10-10 19:30:00,119.682,119.701,119.66,119.686,15281800004.0
2006-10-10 19:45:00,119.685,119.701,119.662,119.675,13900400003.0
2006-10-10 20:00:00,119.685,119.737,119.65,119.704,12684500069.0
2006-10-10 20:15:00,119.695,119.713,119.676,119.68,14730300025.0
2006-10-10 20:30:00,119.69,119.721,119.67,119.692,14908800030.0
2006-10-10 20:45:00,119.695,119.73,119.682,119.73,18116300029.0
2006-10-10 21:00:00,119.72,119.754,119.72,119.722,12541900014.0
2006-10-10 21:15:00,119.73,119.75,119.704,119.725,18650799990.0
2006-10-10 21:30:00,119.73,119.749,119.715,119.725,9469900004.0
2006-10-10 21:45:00,119.727,119.753,119.703,119.72,7392699976.0
2006-10-10 22:00:00,119.728,119.74,119.698,119.712,7574900016.0
2006-10-10 22:15:00,119.728,119.739,119.704,119.713,4970999994.0
2006-10-10 22:30:00,119.728,119.74,119.703,119.73,6142099990.0
2006-10-10 22:45:00,119.723,119.735,119.693,119.693,4944300004.0
2006-10-10 23:00:00,119.689,119.729,119.685,119.708,3804999974.0
2006-10-10 23:15:00,119.69,119.727,119.659,119.721,3449700012.0
2006-10-10 23:30:00,119.719,119.759,119.693,119.693,3693199977.0
2006-10-10 23:45:00,119.717,119.721,119.645,119.645,3399900001.0
2006-10-11 00:00:00,119.654,119.69,119.642,119.676,3231900023.0
2006-10-11 00:15:00,119.668,119.714,119.657,119.668,3394700001.0
2006-10-11 00:30:00,119.67,119.706,119.643,119.679,3837000012.0
2006-10-11 00:45:00,119.687,119.7,119.654,119.665,3174400010.0
2006-10-11 01:00:00,119.676,119.705,119.643,119.705,3374899980.0
2006-10-11 01:15:00,119.697,119.742,119.663,119.741,3496399995.0
2006-10-11 01:30:00,119.736,119.778,119.715,119.727,3821400008.0
2006-10-11 01:45:00,119.735,119.755,119.7,119.7,3793599976.0
2006-10-11 02:00:00,119.714,119.741,119.666,119.68,3269799996.0
2006-10-11 02:15:00,119.688,119.697,119.652,119.661,3155900001.0
2006-10-11 02:30:00,119.667,119.696,119.641,119.649,3236599998.0
2006-10-11 02:45:00,119.642,119.711,119.642,119.711,3195899998.0
2006-10-11 03:00:00,119.672,119.679,119.646,119.65,3353299987.0
2006-10-11 03:15:00,119.673,119.687,119.61,119.617,3173199985.0
2006-10-11 03:30:00,119.613,119.651,119.613,119.637,3399200010.0
2006-10-11 03:45:00,119.625,119.669,119.621,119.635,3483300008.0
2006-10-11 04:00:00,119.635,119.69,119.635,119.646,3082899995.0
2006-10-11 04:15:00,119.665,119.68,119.62,119.62,3051099994.0
2006-10-11 04:30:00,119.61,119.64,119.598,119.614,3130500013.0
2006-10-11 04:45:00,119.622,119.63,119.59,119.617,3363200005.0
2006-10-11 05:00:00,119.617,119.659,119.612,119.657,3449200013.0
2006-10-11 05:15:00,119.651,119.658,119.6,119.646,3599100029.0
2006-10-11 05:30:00,119.65,119.668,119.631,119.646,3437999995.0
2006-10-11 05:45:00,119.645,119.7,119.628,119.629,2747900013.0
2006-10-11 06:00:00,119.638,119.651,119.616,119.632,3507299985.0
2006-10-11 06:15:00,119.632,119.661,119.609,119.622,3183700001.0
2006-10-11 06:30:00,119.643,119.66,119.613,119.62,3523800009.0
2006-10-11 06:45:00,119.622,119.637,119.6,119.631,2837300008.0
2006-10-11 07:00:00,119.626,119.629,119.577,119.584,3643500024.0
2006-10-11 07:15:00,119.587,119.588,119.553,119.573,3464999990.0
2006-10-11 07:30:00,119.563,119.592,119.555,119.567,3804499999.0
2006-10-11 07:45:00,119.559,119.574,119.512,119.525,3207299997.0
2006-10-11 08:00:00,119.524,119.599,119.519,119.568,3406100010.0
2006-10-11 08:15:00,119.566,119.627,119.544,119.615,3131399994.0
2006-10-11 08:30:00,119.619,119.695,119.615,119.687,3442499988.0
2006-10-11 08:45:00,119.69,119.704,119.647,119.647,3472099987.0
2006-10-11 09:00:00,119.641,119.648,119.547,119.571,3627100006.0
2006-10-11 09:15:00,119.572,119.581,119.428,119.444,3128899992.0
2006-10-11 09:30:00,119.45,119.531,119.388,119.417,3175800016.0
2006-10-11 09:45:00,119.425,119.493,119.425,119.485,3030399997.0
2006-10-11 10:00:00,119.492,119.535,119.445,119.449,3312499987.0
2006-10-11 10:15:00,119.448,119.492,119.396,119.47,3469500004.0
2006-10-11 10:30:00,119.472,119.597,119.452,119.537,3085699997.0
2006-10-11 10:45:00,119.54,119.55,119.453,119.493,3475899995.0
2006-10-11 11:00:00,119.504,119.512,119.431,119.468,3325000014.0
2006-10-11 11:15:00,119.465,119.585,119.465,119.575,2891000018.0
2006-10-11 11:30:00,119.585,119.624,119.509,119.553,3294400001.0
2006-10-11 11:45:00,119.56,119.56,119.423,119.48,3624699999.0
2006-10-11 12:00:00,119.466,119.503,119.437,119.466,3597399986.0
2006-10-11 12:15:00,119.473,119.506,119.413,119.438,3906499997.0
2006-10-11 12:30:00,119.433,119.458,119.378,119.413,3149600004.0
2006-10-11 12:45:00,119.419,119.461,119.378,119.417,3602100014.0
2006-10-11 13:00:00,119.395,119.452,119.334,119.361,3604799984.0
2006-10-11 13:15:00,119.393,119.422,119.329,119.405,3728999978.0
2006-10-11 13:30:00,119.397,119.451,119.358,119.43,4361200008.0
2006-10-11 13:45:00,119.42,119.472,119.398,119.459,4163699999.0
2006-10-11 14:00:00,119.469,119.571,119.469,119.55,3370700013.0
2006-10-11 14:15:00,119.557,119.612,119.539,119.545,3835300000.0
2006-10-11 14:30:00,119.567,119.579,119.511,119.572,3362500018.0
2006-10-11 14:45:00,119.57,119.653,119.523,119.644,2441900005.0
2006-10-11 15:00:00,119.64,119.676,119.59,119.658,3173400005.0
2006-10-11 15:15:00,119.664,119.683,119.629,119.657,3312299993.0
2006-10-11 15:30:00,119.663,119.666,119.623,119.63,3252200005.0
2006-10-11 15:45:00,119.626,119.654,119.591,119.61,3838599993.0
2006-10-11 16:00:00,119.611,119.642,119.572,119.611,3481999973.0
2006-10-11 16:15:00,119.62,119.649,119.54,119.564,3629800024.0
2006-10-11 16:30:00,119.578,119.599,119.551,119.583,3899500004.0
2006-10-11 16:45:00,119.543,119.577,119.526,119.575,3601600013.0
2006-10-11 17:00:00,119.572,119.662,119.535,119.645,3693700008.0
2006-10-11 17:15:00,119.622,119.638,119.557,119.617,3543100022.0
2006-10-11 17:30:00,119.61,119.61,119.491,119.532,3044000000.0
2006-10-11 17:45:00,119.524,119.548,119.452,119.48,3400599998.0
2006-10-11 18:00:00,119.478,119.487,119.437,119.47,28543400077.0
2006-10-11 18:15:00,119.46,119.47,119.39,119.41,25558399984.0
2006-10-11 18:30:00,119.402,119.472,119.365,119.46,23834599953.0
2006-10-11 18:45:00,119.458,119.481,119.403,119.481,21753899988.0
2006-10-11 19:00:00,119.48,119.545,119.412,119.502,15194199990.0
2006-10-11 19:15:00,119.487,119.53,119.461,119.514,17434899968.0
2006-10-11 19:30:00,119.494,119.548,119.476,119.513,14980799978.0
2006-10-11 19:45:00,119.525,119.53,119.468,119.523,12781900015.0
2006-10-11 20:00:00,119.537,119.683,119.526,119.623,14558200029.0
2006-10-11 20:15:00,119.624,119.744,119.621,119.73,16944899990.0
2006-10-11 20:30:00,119.74,119.818,119.74,119.798,15559299988.0
2006-10-11 20:45:00,119.793,119.794,119.513,119.7,18874499982.0
2006-10-11 21:00:00,119.71,119.729,119.643,119.7,13621399979.0
2006-10-11 21:15:00,119.704,119.72,119.64,119.675,17918499992.0
2006-10-11 21:30:00,119.676,119.686,119.602,119.682,9186300021.0
2006-10-11 21:45:00,119.683,119.74,119.649,119.697,7492800008.0
2006-10-11 22:00:00,119.7,119.717,119.664,119.687,7552000013.0
2006-10-11 22:15:00,119.69,119.739,119.659,119.683,5479900012.0
2006-10-11 22:30:00,119.676,119.706,119.641,119.691,6430599975.0
2006-10-11 22:45:00,119.713,119.773,119.697,119.755,5053400010.0
2006-10-11 23:00:00,119.753,119.753,119.696,119.727,3313800011.0
2006-10-11 23:15:00,119.72,119.749,119.697,119.732,3440899998.0
2006-10-11 23:30:00,119.726,119.748,119.706,119.743,3597699974.0
2006-10-11 23:45:00,119.748,119.757,119.63,119.638,3513999978.0
2006-10-12 00:00:00,119.66,119.724,119.637,119.695,3225400001.0
2006-10-12 00:15:00,119.705,119.737,119.681,119.704,3705199986.0
2006-10-12 00:30:00,119.738,119.739,119.671,119.717,3751799997.0
2006-10-12 00:45:00,119.72,119.744,119.698,119.722,3366400004.0
2006-10-12 01:00:00,119.74,119.759,119.706,119.725,4023900015.0
2006-10-12 01:15:00,119.748,119.768,119.71,119.758,2758600015.0
2006-10-12 01:30:00,119.759,119.766,119.675,119.713,3295699974.0
2006-10-12 01:45:00,119.714,119.748,119.69,119.718,3702700008.0
2006-10-12 02:00:00,119.722,119.731,119.671,119.697,4118400007.0
2006-10-12 02:15:00,119.69,119.712,119.636,119.672,3470999972.0
2006-10-12 02:30:00,119.663,119.717,119.648,119.694,4057499962.0
2006-10-12 02:45:00,119.698,119.716,119.671,119.7,3722699998.0
2006-10-12 03:00:00,119.705,119.728,119.676,119.697,3956200011.0
2006-10-12 03:15:00,119.701,119.717,119.664,119.667,3780799992.0
2006-10-12 03:30:00,119.675,119.696,119.622,119.659,3183199983.0
2006-10-12 03:45:00,119.648,119.654,119.561,119.595,3329500002.0
2006-10-12 04:00:00,119.602,119.656,119.582,119.65,3819900008.0
2006-10-12 04:15:00,119.644,119.661,119.601,119.626,3626099997.0
2006-10-12 04:30:00,119.613,119.637,119.56,119.591,3250299983.0
2006-10-12 04:45:00,119.593,119.603,119.552,119.586,3500200004.0
2006-10-12 05:00:00,119.577,119.597,119.524,119.557,3161499994.0
2006-10-12 05:15:00,119.556,119.596,119.534,119.579,4083000000.0
2006-10-12 05:30:00,119.578,119.581,119.525,119.566,3575200002.0
2006-10-12 05:45:00,119.569,119.596,119.527,119.593,3952100003.0
2006-10-12 06:00:00,119.585,119.61,119.549,119.565,3773200006.0
2006-10-12 06:15:00,119.565,119.589,119.533,119.572,3455899998.0
2006-10-12 06:30:00,119.575,119.594,119.536,119.567,3099199988.0
2006-10-12 06:45:00,119.562,119.615,119.535,119.597,3616700011.0
2006-10-12 07:00:00,119.587,119.587,119.532,119.565,3490999981.0
2006-10-12 07:15:00,119.562,119.598,119.515,119.585,3721800008.0
2006-10-12 07:30:00,119.582,119.603,119.546,119.572,3615699995.0
2006-10-12 07:45:00,119.575,119.588,119.519,119.542,3864899983.0
2006-10-12 08:00:00,119.552,119.567,119.445,119.492,3870000018.0
2006-10-12 08:15:00,119.495,119.5,119.393,119.412,3222700006.0
2006-10-12 08:30:00,119.405,119.479,119.394,119.432,3416600018.0
2006-10-12 08:45:00,119.425,119.449,119.373,119.438,3821200002.0
2006-10-12 09:00:00,119.451,119.47,119.25,119.3,3944799995.0
2006-10-12 09:15:00,119.302,119.366,119.286,119.343,2967099996.0
2006-10-12 09:30:00,119.344,119.405,119.318,119.397,3713800017.0
2006-10-12 09:45:00,119.404,119.433,119.358,119.426,2935899982.0
2006-10-12 10:00:00,119.428,119.535,119.395,119.514,3662200024.0
2006-10-12 10:15:00,119.5,119.573,119.461,119.53,4099999998.0
2006-10-12 10:30:00,119.532,119.545,119.396,119.419,3631000001.0
2006-10-12 10:45:00,119.433,119.441,119.347,119.397,3524500007.0
2006-10-12 11:00:00,119.399,119.432,119.37,119.425,3676200003.0
2006-10-12 11:15:00,119.428,119.51,119.427,119.504,3144299996.0
2006-10-12 11:30:00,119.51,119.523,119.441,119.496,3205999989.0
2006-10-12 11:45:00,119.504,119.508,119.439,119.458,3685799992.0
2006-10-12 12:00:00,119.452,119.484,119.431,119.455,4354199973.0
2006-10-12 12:15:00,119.467,119.473,119.403,119.461,3344100008.0
2006-10-12 12:30:00,119.45,119.523,119.43,119.484,3907499980.0
2006-10-12 12:45:00,119.494,119.556,119.48,119.553,4414600004.0
2006-10-12 13:00:00,119.528,119.544,119.461,119.491,3679699995.0
2006-10-12 13:15:00,119.457,119.544,119.455,119.536,3452999999.0
2006-10-12 13:30:00,119.549,119.662,119.549,119.6,3745200012.0
2006-10-12 13:45:00,119.602,119.625,119.52,119.585,3252599999.0
2006-10-12 14:00:00,119.605,119.605,119.52,119.579,3469299972.0
2006-10-12 14:15:00,119.588,119.607,119.532,119.532,3339399999.0
2006-10-12 14:30:00,119.536,119.573,119.396,119.447,3036399986.0
2006-10-12 14:45:00,119.445,119.597,119.435,119.589,3382899997.0
2006-10-12 15:00:00,119.578,119.603,119.507,119.51,3183200000.0
2006-10-12 15:15:00,119.492,119.535,119.473,119.477,3538700003.0
2006-10-12 15:30:00,119.474,119.49,119.42,119.42,3558599997.0
2006-10-12 15:45:00,119.424,119.474,119.399,119.447,3169199992.0
2006-10-12 16:00:00,119.456,119.511,119.406,119.485,3396600008.0
2006-10-12 16:15:00,119.486,119.511,119.408,119.46,4052399994.0
2006-10-12 16:30:00,119.46,119.524,119.425,119.519,3348999998.0
2006-10-12 16:45:00,119.493,119.523,119.44,119.506,4031399984.0
2006-10-12 17:00:00,119.507,119.508,119.417,119.461,3967500018.0
2006-10-12 17:15:00,119.442,119.512,119.423,119.512,3605000025.0
2006-10-12 17:30:00,119.511,119.523,119.455,119.495,3832299977.0
2006-10-12 17:45:00,119.498,119.528,119.457,119.51,3847600009.0
2006-10-12 18:00:00,119.519,119.532,119.49,119.51,25879300001.0
2006-10-12 18:15:00,119.5,119.51,119.463,119.5,13723300023.0
2006-10-12 18:30:00,119.487,119.51,119.451,119.494,25109199992.0
2006-10-12 18:45:00,119.498,119.505,119.437,119.485,20963899988.0
2006-10-12 19:00:00,119.489,119.499,119.414,119.447,13127500018.0
2006-10-12 19:15:00,119.455,119.46,119.399,119.454,19558899992.0
2006-10-12 19:30:00,119.45,119.453,119.356,119.431,14588999968.0
2006-10-12 19:45:00,119.43,119.457,119.384,119.435,13487499992.0
2006-10-12 20:00:00,119.46,119.505,119.405,119.457,14293600003.0
2006-10-12 20:15:00,119.473,119.5,119.428,119.47,16674200047.0
2006-10-12 20:30:00,119.448,119.461,119.389,119.443,12220099993.0
2006-10-12 20:45:00,119.445,119.479,119.423,119.46,17050799992.0
2006-10-12 21:00:00,119.425,119.436,119.341,119.366,12835199970.0
2006-10-12 21:15:00,119.389,119.399,119.346,119.364,18654800025.0
2006-10-12 21:30:00,119.372,119.417,119.342,119.414,9651400010.0
2006-10-12 21:45:00,119.405,119.417,119.353,119.38,7010999999.0
2006-10-12 22:00:00,119.376,119.386,119.308,119.353,7039899996.0
2006-10-12 22:15:00,119.362,119.362,119.303,119.322,5229400000.0
2006-10-12 22:30:00,119.335,119.341,119.289,119.321,6226000004.0
2006-10-12 22:45:00,119.327,119.342,119.261,119.334,5037899995.0
2006-10-12 23:00:00,119.313,119.362,119.3,119.344,3752699974.0
2006-10-12 23:15:00,119.351,119.367,119.271,119.316,3465600011.0
2006-10-12 23:30:00,119.313,119.342,119.279,119.333,3312299994.0
2006-10-12 23:45:00,119.34,119.342,119.264,119.285,3171299990.0
2006-10-13 00:00:00,119.306,119.312,119.264,119.292,2683800026.0
2006-10-13 00:15:00,119.302,119.357,119.295,119.336,3909400000.0
2006-10-13 00:30:00,119.328,119.386,119.303,119.331,3858700001.0
2006-10-13 00:45:00,119.348,119.391,119.331,119.363,3739500015.0
2006-10-13 01:00:00,119.369,119.387,119.306,119.315,3329999994.0
2006-10-13 01:15:00,119.324,119.335,119.259,119.327,3180299994.0
2006-10-13 01:30:00,119.309,119.363,119.294,119.325,3749199988.0
2006-10-13 01:45:00,119.33,119.34,119.259,119.308,3295500013.0
2006-10-13 02:00:00,119.308,119.365,119.202,119.215,3321300006.0
2006-10-13 02:15:00,119.22,119.291,119.214,119.262,2625599994.0
2006-10-13 02:30:00,119.252,119.332,119.236,119.274,4207599995.0
2006-10-13 02:45:00,119.267,119.313,119.239,119.289,3923300003.0
2006-10-13 03:00:00,119.299,119.303,119.192,119.192,3945900002.0
2006-10-13 03:15:00,119.2,119.289,119.158,119.235,3983200001.0
2006-10-13 03:30:00,119.229,119.257,119.17,119.221,3471100005.0
2006-10-13 03:45:00,119.213,119.262,119.184,119.238,3250200008.0
2006-10-13 04:00:00,119.224,119.243,119.185,119.228,3983000016.0
2006-10-13 04:15:00,119.208,119.231,119.175,119.218,4252400013.0
2006-10-13 04:30:00,119.217,119.233,119.15,119.178,3533400003.0
2006-10-13 04:45:00,119.188,119.202,119.133,119.148,3599499967.0
2006-10-13 05:00:00,119.153,119.177,119.111,119.16,4179700001.0
2006-10-13 05:15:00,119.161,119.19,119.125,119.155,3737799987.0
2006-10-13 05:30:00,119.172,119.191,119.125,119.14,4519200002.0
2006-10-13 05:45:00,119.167,119.242,119.143,119.242,3586299998.0
2006-10-13 06:00:00,119.242,119.253,119.179,119.205,3432100007.0
2006-10-13 06:15:00,119.195,119.268,119.169,119.242,3805600010.0
2006-10-13 06:30:00,119.238,119.309,119.22,119.309,3464299998.0
2006-10-13 06:45:00,119.296,119.315,119.228,119.268,3473800000.0
2006-10-13 07:00:00,119.271,119.291,119.235,119.278,4058599987.0
2006-10-13 07:15:00,119.284,119.33,119.231,119.324,2852900011.0
2006-10-13 07:30:00,119.3,119.372,119.285,119.327,3246999984.0
2006-10-13 07:45:00,119.313,119.36,119.284,119.337,3545800018.0
2006-10-13 08:00:00,119.336,119.369,119.302,119.337,3398999985.0
2006-10-13 08:15:00,119.325,119.362,119.304,119.348,3150299989.0
2006-10-13 08:30:00,119.322,119.426,119.306,119.391,3076699990.0
2006-10-13 08:45:00,119.39,119.394,119.29,119.318,3575800000.0
2006-10-13 09:00:00,119.329,119.401,119.315,119.357,3621499997.0
2006-10-13 09:15:00,119.363,119.374,119.313,119.333,2993299998.0
2006-10-13 09:30:00,119.345,119.357,119.109,119.142,3546800007.0
2006-10-13 09:45:00,119.141,119.166,119.075,119.138,3550600017.0
2006-10-13 10:00:00,119.158,119.228,119.149,119.191,3549899996.0
2006-10-13 10:15:00,119.203,119.218,119.13,119.146,3937499985.0
2006-10-13 10:30:00,119.181,119.278,119.147,119.24,3232700001.0
2006-10-13 10:45:00,119.241,119.282,119.209,119.256,3759500020.0
2006-10-13 11:00:00,119.271,119.276,119.185,119.235,3741999993.0
2006-10-13 11:15:00,119.223,119.285,119.205,119.259,3286100006.0
2006-10-13 11:30:00,119.272,119.374,119.22,119.365,3051600010.0
2006-10-13 11:45:00,119.364,119.418,119.325,119.4,3834699995.0
2006-10-13 12:00:00,119.398,119.448,119.338,119.364,3380300011.0
2006-10-13 12:15:00,119.35,119.406,119.328,119.358,3849600012.0
2006-10-13 12:30:00,119.345,119.391,119.304,119.342,4066200000.0
2006-10-13 12:45:00,119.35,119.387,119.311,119.357,3641200003.0
2006-10-13 13:00:00,119.362,119.404,119.328,119.392,3687800011.0
2006-10-13 13:15:00,119.367,119.435,119.358,119.398,3526800007.0
2006-10-13 13:30:00,119.405,119.415,119.339,119.35,4010299999.0
2006-10-13 13:45:00,119.353,119.365,119.297,119.335,3534300008.0
2006-10-13 14:00:00,119.333,119.374,119.295,119.373,3032399993.0
2006-10-13 14:15:00,119.381,119.381,119.305,119.357,3865600001.0
2006-10-13 14:30:00,119.315,119.652,119.277,119.587,3436700029.0
2006-10-13 14:45:00,119.582,119.621,119.555,119.604,3430099997.0
2006-10-13 15:00:00,119.594,119.594,119.538,119.578,3558999988.0
2006-10-13 15:15:00,119.565,119.644,119.545,119.613,3321600001.0
2006-10-13 15:30:00,119.617,119.64,119.563,119.63,3446900006.0
2006-10-13 15:45:00,119.632,119.678,119.597,119.635,3453600011.0
2006-10-13 16:00:00,119.661,119.769,119.653,119.733,3719999994.0
2006-10-13 16:15:00,119.735,119.811,119.725,119.8,3750599992.0
2006-10-13 16:30:00,119.799,119.858,119.799,119.858,3420299993.0
2006-10-13 16:45:00,119.856,119.864,119.806,119.854,3562400018.0
2006-10-13 17:00:00,119.853,119.87,119.79,119.821,3506400027.0
2006-10-13 17:15:00,119.812,119.855,119.771,119.815,3423400007.0
2006-10-13 17:30:00,119.811,119.84,119.782,119.809,3796300010.0
2006-10-13 17:45:00,119.794,119.82,119.763,119.807,3533000019.0
2006-10-13 18:00:00,119.788,119.81,119.682,119.75,22972099933.0
2006-10-13 18:15:00,119.76,119.76,119.671,119.7,20318400032.0
2006-10-13 18:30:00,119.712,119.73,119.67,119.718,19577000011.0
2006-10-13 18:45:00,119.7,119.76,119.678,119.753,20570200019.0
2006-10-13 19:00:00,119.75,119.761,119.687,119.727,13584700000.0
2006-10-13 19:15:00,119.736,119.742,119.672,119.713,20433400060.0
2006-10-13 19:30:00,119.709,119.735,119.644,119.655,14689600010.0
2006-10-13 19:45:00,119.657,119.671,119.596,119.639,14454800003.0
2006-10-13 20:00:00,119.624,119.655,119.585,119.636,14530800024.0
2006-10-13 20:15:00,119.645,119.686,119.613,119.66,17528599982.0
2006-10-13 20:30:00,119.65,119.66,119.572,119.611,16960300040.0
2006-10-13 20:45:00,119.615,119.649,119.584,119.62,18059400019.0
2006-10-13 21:00:00,119.63,119.686,119.61,119.678,13210199995.0
2006-10-13 21:15:00,119.67,119.706,119.633,119.692,18115600011.0
2006-10-13 21:30:00,119.69,119.702,119.618,119.675,9013500005.0
2006-10-13 21:45:00,119.661,119.671,119.606,119.658,7306100007.0
2006-10-13 22:00:00,119.647,119.671,119.613,119.644,6412700035.0
2006-10-13 22:15:00,119.64,119.664,119.613,119.632,5138100007.0
2006-10-13 22:30:00,119.626,119.646,119.566,119.6,6069999986.0
2006-10-13 22:45:00,119.609,119.65,119.58,119.589,5589400038.0
2006-10-15 23:00:00,119.612,119.672,119.612,119.65,3156499990.0
2006-10-15 23:15:00,119.651,119.674,119.62,119.64,3838900005.0
2006-10-15 23:30:00,119.639,119.662,119.615,119.629,3318900003.0
2006-10-15 23:45:00,119.64,119.678,119.625,119.666,3849799994.0
2006-10-16 00:00:00,119.664,119.72,119.662,119.686,3651699970.0
2006-10-16 00:15:00,119.688,119.729,119.682,119.704,3667199994.0
2006-10-16 00:30:00,119.72,119.749,119.692,119.731,3971099996.0
2006-10-16 00:45:00,119.733,119.746,119.697,119.722,3946899989.0
2006-10-16 01:00:00,119.747,119.749,119.706,119.736,3668999998.0
2006-10-16 01:15:00,119.74,119.756,119.694,119.749,3634600019.0
2006-10-16 01:30:00,119.735,119.76,119.706,119.722,3811999984.0
2006-10-16 01:45:00,119.747,119.765,119.709,119.739,3294199985.0
2006-10-16 02:00:00,119.751,119.753,119.696,119.723,3957999996.0
2006-10-16 02:15:00,119.722,119.752,119.694,119.712,3490400000.0
2006-10-16 02:30:00,119.72,119.724,119.654,119.707,3576000008.0
2006-10-16 02:45:00,119.695,119.715,119.672,119.69,3227500006.0
2006-10-16 03:00:00,119.69,119.758,119.676,119.724,3869800007.0
2006-10-16 03:15:00,119.739,119.751,119.702,119.742,4031300022.0
2006-10-16 03:30:00,119.735,119.763,119.704,119.745,3015799995.0
2006-10-16 03:45:00,119.747,119.749,119.694,119.696,3005499997.0
2006-10-16 04:00:00,119.732,119.775,119.717,119.767,3842500000.0
2006-10-16 04:15:00,119.772,119.782,119.724,119.745,3841600022.0
2006-10-16 04:30:00,119.742,119.778,119.718,119.744,3259899973.0
2006-10-16 04:45:00,119.742,119.754,119.698,119.727,3352200001.0
2006-10-16 05:00:00,119.72,119.746,119.692,119.723,3825800007.0
2006-10-16 05:15:00,119.706,119.752,119.694,119.725,4257100005.0
2006-10-16 05:30:00,119.735,119.75,119.676,119.704,3575299977.0
2006-10-16 05:45:00,119.698,119.71,119.653,119.706,4200500027.0
2006-10-16 06:00:00,119.705,119.717,119.644,119.68,3326799993.0
2006-10-16 06:15:00,119.671,119.688,119.635,119.652,3633199979.0
2006-10-16 06:30:00,119.653,119.668,119.622,119.627,3976000014.0
2006-10-16 06:45:00,119.634,119.668,119.617,119.631,3581400004.0
2006-10-16 07:00:00,119.637,119.66,119.599,119.617,3394800012.0
2006-10-16 07:15:00,119.619,119.631,119.574,119.613,3222199990.0
2006-10-16 07:30:00,119.615,119.638,119.583,119.622,3307299994.0
2006-10-16 07:45:00,119.632,119.639,119.569,119.585,3608199993.0
2006-10-16 08:00:00,119.594,119.637,119.564,119.586,3583300018.0
2006-10-16 08:15:00,119.597,119.676,119.553,119.676,3199099989.0
2006-10-16 08:30:00,119.669,119.692,119.573,119.631,4345799999.0
2006-10-16 08:45:00,119.64,119.644,119.532,119.532,4114700016.0
2006-10-16 09:00:00,119.527,119.555,119.325,119.325,3570499998.0
2006-10-16 09:15:00,119.307,119.369,119.283,119.354,3340599985.0
2006-10-16 09:30:00,119.354,119.481,119.332,119.448,3078099980.0
2006-10-16 09:45:00,119.443,119.443,119.259,119.329,3264199992.0
2006-10-16 10:00:00,119.331,119.344,119.187,119.24,3564099990.0
2006-10-16 10:15:00,119.231,119.279,119.187,119.271,3252999988.0
2006-10-16 10:30:00,119.263,119.303,119.207,119.292,3420900019.0
2006-10-16 10:45:00,119.28,119.372,119.27,119.329,3166199992.0
2006-10-16 11:00:00,119.335,119.335,119.235,119.263,4206499994.0
2006-10-16 11:15:00,119.262,119.343,119.25,119.305,3285400002.0
2006-10-16 11:30:00,119.338,119.341,119.265,119.284,3360400014.0
2006-10-16 11:45:00,119.285,119.342,119.264,119.339,3714200024.0
2006-10-16 12:00:00,119.328,119.397,119.276,119.344,3625999998.0
2006-10-16 12:15:00,119.357,119.362,119.276,119.301,3875000011.0
2006-10-16 12:30:00,119.303,119.309,119.202,119.202,4005399974.0
2006-10-16 12:45:00,119.207,119.261,119.189,119.255,3862600017.0
2006-10-16 13:00:00,119.266,119.346,119.266,119.313,3431200013.0
2006-10-16 13:15:00,119.334,119.375,119.305,119.337,3574399993.0
2006-10-16 13:30:00,119.33,119.338,119.207,119.25,3786200014.0
2006-10-16 13:45:00,119.252,119.311,119.214,119.235,3609600010.0
2006-10-16 14:00:00,119.242,119.281,119.117,119.14,3347499986.0
2006-10-16 14:15:00,119.143,119.25,119.129,119.23,3122700000.0
2006-10-16 14:30:00,119.244,119.294,119.123,119.149,3519000016.0
2006-10-16 14:45:00,119.147,119.162,119.042,119.051,3411400007.0
2006-10-16 15:00:00,119.047,119.091,118.995,119.017,3535100022.0
2006-10-16 15:15:00,119.013,119.098,118.995,119.072,4063599990.0
2006-10-16 15:30:00,119.071,119.074,119.025,119.059,3194200000.0
2006-10-16 15:45:00,119.042,119.09,118.989,119.09,3391999987.0
2006-10-16 16:00:00,119.095,119.238,119.073,119.223,2933099989.0
2006-10-16 16:15:00,119.215,119.26,119.186,119.21,2973999969.0
2006-10-16 16:30:00,119.211,119.216,119.116,119.164,3368599992.0
2006-10-16 16:45:00,119.183,119.237,119.161,119.229,4327400011.0
2006-10-16 17:00:00,119.232,119.243,119.206,119.232,3776099993.0
2006-10-16 17:15:00,119.228,119.275,119.208,119.228,3453299997.0
2006-10-16 17:30:00,119.218,119.331,119.201,119.311,3606700005.0
2006-10-16 17:45:00,119.303,119.317,119.206,119.24,3387800011.0
2006-10-16 18:00:00,119.241,119.28,119.197,119.233,23626600075.0
2006-10-16 18:15:00,119.22,119.23,119.17,119.21,22886799937.0
2006-10-16 18:30:00,119.212,119.25,119.121,119.128,22020900039.0
2006-10-16 18:45:00,119.121,119.121,119.046,119.095,21173000008.0
2006-10-16 19:00:00,119.096,119.13,119.058,119.11,14146800004.0
2006-10-16 19:15:00,119.123,119.158,119.078,119.158,17429999973.0
2006-10-16 19:30:00,119.157,119.171,119.063,119.095,14772100006.0
2006-10-16 19:45:00,119.071,119.109,119.029,119.036,13812300013.0
2006-10-16 20:00:00,119.036,119.052,118.991,119.031,14196700020.0
2006-10-16 20:15:00,119.041,119.058,118.982,119.01,17733200016.0
2006-10-16 20:30:00,119.02,119.05,118.978,119.045,17239700016.0
2006-10-16 20:45:00,119.047,119.098,119.014,119.09,17221499955.0
2006-10-16 21:00:00,119.1,119.13,119.069,119.097,12668900046.0
2006-10-16 21:15:00,119.097,119.154,119.075,119.138,18708299999.0
2006-10-16 21:30:00,119.136,119.14,119.093,119.132,10017599992.0
2006-10-16 21:45:00,119.131,119.136,119.056,119.097,6484099999.0
2006-10-16 22:00:00,119.102,119.121,119.059,119.105,6756200004.0
2006-10-16 22:15:00,119.104,119.138,119.058,119.066,5595399999.0
2006-10-16 22:30:00,119.059,119.07,119.004,119.027,5937700018.0
2006-10-16 22:45:00,119.02,119.042,118.987,118.998,5554500006.0
2006-10-16 23:00:00,119.014,119.042,118.983,119.023,3565299977.0
2006-10-16 23:15:00,119.005,119.054,118.986,119.044,3513399992.0
2006-10-16 23:30:00,119.048,119.062,119.011,119.031,3911500004.0
2006-10-16 23:45:00,119.027,119.046,118.983,119.015,3414099993.0
2006-10-17 00:00:00,119.006,119.059,118.991,119.05,3218000004.0
2006-10-17 00:15:00,119.053,119.053,118.984,119.019,3287400003.0
2006-10-17 00:30:00,119.017,119.033,118.982,119.008,3964000004.0
2006-10-17 00:45:00,119.004,119.019,118.939,118.952,3577999975.0
2006-10-17 01:00:00,118.953,119.024,118.915,118.987,3524699994.0
2006-10-17 01:15:00,119.034,119.06,118.978,119.044,3648199995.0
2006-10-17 01:30:00,119.035,119.08,119.012,119.077,3595999992.0
2006-10-17 01:45:00,119.083,119.091,119.007,119.063,3378399979.0
2006-10-17 02:00:00,119.056,119.111,119.036,119.078,3697999997.0
2006-10-17 02:15:00,119.076,119.08,118.977,118.995,2880899995.0
2006-10-17 02:30:00,118.99,119.03,118.931,118.953,3891600037.0
2006-10-17 02:45:00,118.958,118.975,118.91,118.944,3426299977.0
2006-10-17 03:00:00,118.949,119.098,118.923,119.095,3307800002.0
2006-10-17 03:15:00,119.106,119.113,119.027,119.058,3961600011.0
2006-10-17 03:30:00,119.043,119.068,119.01,119.05,3507799993.0
2006-10-17 03:45:00,119.045,119.081,119.017,119.055,3619200008.0
2006-10-17 04:00:00,119.056,119.077,119.012,119.076,3631999995.0
2006-10-17 04:15:00,119.063,119.085,119.03,119.068,3973500027.0
2006-10-17 04:30:00,119.051,119.071,119.016,119.044,3754699968.0
2006-10-17 04:45:00,119.03,119.051,118.989,119.012,3920800002.0
2006-10-17 05:00:00,118.99,119.027,118.98,119.019,3719500000.0
2006-10-17 05:15:00,119.001,119.02,118.974,119.012,4026800012.0
2006-10-17 05:30:00,119.008,119.03,118.975,119.02,3791499998.0
2006-10-17 05:45:00,119.026,119.056,118.997,119.021,3450199985.0
2006-10-17 06:00:00,119.022,119.075,119.006,119.07,3828299989.0
2006-10-17 06:15:00,119.056,119.074,119.025,119.058,3580600007.0
2006-10-17 06:30:00,119.05,119.083,119.03,119.053,3193000011.0
2006-10-17 06:45:00,119.06,119.081,119.031,119.07,3836300014.0
2006-10-17 07:00:00,119.074,119.074,119.029,119.055,3838700005.0
2006-10-17 07:15:00,119.06,119.073,119.019,119.05,3424200017.0
2006-10-17 07:30:00,119.042,119.042,118.965,119.023,3833899980.0
2006-10-17 07:45:00,119.02,119.027,118.943,118.976,3646300003.0
2006-10-17 08:00:00,118.963,119.118,118.952,119.095,3493300013.0
2006-10-17 08:15:00,119.097,119.115,119.031,119.092,3518299986.0
2006-10-17 08:30:00,119.084,119.115,119.032,119.078,3014200000.0
2006-10-17 08:45:00,119.077,119.083,118.874,119.023,4412300001.0
2006-10-17 09:00:00,119.036,119.092,119.022,119.028,3762199986.0
2006-10-17 09:15:00,119.026,119.032,118.967,118.967,3044299988.0
2006-10-17 09:30:00,118.937,118.992,118.897,118.914,3857299987.0
2006-10-17 09:45:00,118.922,118.93,118.846,118.867,3356300019.0
2006-10-17 10:00:00,118.882,118.943,118.849,118.934,4156799988.0
2006-10-17 10:15:00,118.941,118.968,118.887,118.957,4124400000.0
2006-10-17 10:30:00,118.958,118.958,118.713,118.716,3148699981.0
2006-10-17 10:45:00,118.727,118.75,118.689,118.713,3230300002.0
2006-10-17 11:00:00,118.721,118.754,118.659,118.703,3844000014.0
2006-10-17 11:15:00,118.702,118.728,118.626,118.669,3714200016.0
2006-10-17 11:30:00,118.659,118.681,118.615,118.643,3621700001.0
2006-10-17 11:45:00,118.638,118.644,118.588,118.61,4157499992.0
2006-10-17 12:00:00,118.602,118.658,118.596,118.636,3520800002.0
2006-10-17 12:15:00,118.638,118.661,118.614,118.638,3632299996.0
2006-10-17 12:30:00,118.632,118.674,118.587,118.653,2660100000.0
2006-10-17 12:45:00,118.672,118.724,118.663,118.698,4335200013.0
2006-10-17 13:00:00,118.691,118.714,118.647,118.695,3371100013.0
2006-10-17 13:15:00,118.694,118.74,118.678,118.715,3714300017.0
2006-10-17 13:30:00,118.716,118.723,118.671,118.707,3836100011.0
2006-10-17 13:45:00,118.693,118.713,118.621,118.625,3747400024.0
2006-10-17 14:00:00,118.629,118.703,118.603,118.678,3882200002.0
2006-10-17 14:15:00,118.695,118.706,118.655,118.671,3462800011.0
2006-10-17 14:30:00,118.675,118.764,118.647,118.713,3353599977.0
2006-10-17 14:45:00,118.705,118.71,118.642,118.703,3736399996.0
2006-10-17 15:00:00,118.735,118.793,118.677,118.717,3374499995.0
2006-10-17 15:15:00,118.684,118.716,118.564,118.635,3248800010.0
2006-10-17 15:30:00,118.628,118.632,118.569,118.628,3690999996.0
2006-10-17 15:45:00,118.631,118.638,118.564,118.613,3118599995.0
2006-10-17 16:00:00,118.624,118.629,118.56,118.607,3473600009.0
2006-10-17 16:15:00,118.611,118.727,118.605,118.698,3551700027.0
2006-10-17 16:30:00,118.716,118.767,118.652,118.71,3462100008.0
2006-10-17 16:45:00,118.765,118.774,118.673,118.699,3420800013.0
2006-10-17 17:00:00,118.691,118.691,118.62,118.637,3614000028.0
2006-10-17 17:15:00,118.655,118.67,118.613,118.64,3176099988.0
2006-10-17 17:30:00,118.645,118.655,118.559,118.568,3249099991.0
2006-10-17 17:45:00,118.566,118.651,118.541,118.628,3684699980.0
2006-10-17 18:00:00,118.621,118.64,118.576,118.64,22570499994.0
2006-10-17 18:15:00,118.63,118.68,118.625,118.66,24802699922.0
2006-10-17 18:30:00,118.655,118.714,118.613,118.714,15707600042.0
2006-10-17 18:45:00,118.72,118.759,118.683,118.743,21574700006.0
2006-10-17 19:00:00,118.748,118.803,118.716,118.791,12954599977.0
2006-10-17 19:15:00,118.798,118.858,118.726,118.821,19427599978.0
2006-10-17 19:30:00,118.835,118.882,118.826,118.858,14120200013.0
2006-10-17 19:45:00,118.851,118.869,118.803,118.842,14117499978.0
2006-10-17 20:00:00,118.852,118.927,118.825,118.897,14422600007.0
2006-10-17 20:15:00,118.896,119.0,118.878,118.94,14083300036.0
2006-10-17 20:30:00,118.93,118.94,118.888,118.917,11526800006.0
2006-10-17 20:45:00,118.918,118.947,118.882,118.925,16490000039.0
2006-10-17 21:00:00,118.92,118.93,118.839,118.89,11960299981.0
2006-10-17 21:15:00,118.888,118.9,118.844,118.885,18315099967.0
2006-10-17 21:30:00,118.878,118.89,118.799,118.852,10049399981.0
2006-10-17 21:45:00,118.857,118.871,118.806,118.839,7512699972.0
2006-10-17 22:00:00,118.837,118.852,118.791,118.835,7016299995.0
2006-10-17 22:15:00,118.836,118.885,118.81,118.874,5479400002.0
2006-10-17 22:30:00,118.875,118.909,118.849,118.9,6257000019.0
2006-10-17 22:45:00,118.902,118.902,118.702,118.712,5193800015.0
2006-10-17 23:00:00,118.733,118.74,118.618,118.627,2790500004.0
2006-10-17 23:15:00,118.621,118.635,118.545,118.549,3476399983.0
2006-10-17 23:30:00,118.548,118.576,118.527,118.56,3673599990.0
2006-10-17 23:45:00,118.567,118.572,118.449,118.456,3112700012.0
2006-10-18 00:00:00,118.456,118.456,118.384,118.441,3568299993.0
2006-10-18 00:15:00,118.443,118.455,118.371,118.391,3213699993.0
2006-10-18 00:30:00,118.392,118.499,118.357,118.497,4013199998.0
2006-10-18 00:45:00,118.512,118.605,118.483,118.602,3371499979.0
2006-10-18 01:00:00,118.61,118.646,118.562,118.585,2825900006.0
2006-10-18 01:15:00,118.595,118.617,118.544,118.598,3656800006.0
2006-10-18 01:30:00,118.597,118.665,118.537,118.665,3672599966.0
2006-10-18 01:45:00,118.666,118.681,118.612,118.658,3706299975.0
2006-10-18 02:00:00,118.67,118.675,118.604,118.64,3410799998.0
2006-10-18 02:15:00,118.633,118.693,118.625,118.661,2841499991.0
2006-10-18 02:30:00,118.667,118.746,118.625,118.686,3486399985.0
2006-10-18 02:45:00,118.669,118.697,118.649,118.673,3507300013.0
2006-10-18 03:00:00,118.671,118.71,118.629,118.692,4042900006.0
2006-10-18 03:15:00,118.697,118.71,118.652,118.695,3960099996.0
2006-10-18 03:30:00,118.69,118.7,118.655,118.693,3435900000.0
2006-10-18 03:45:00,118.69,118.716,118.653,118.655,3506800026.0
2006-10-18 04:00:00,118.663,118.689,118.635,118.686,3391199990.0
2006-10-18 04:15:00,118.68,118.683,118.584,118.626,3761100011.0
2006-10-18 04:30:00,118.622,118.631,118.569,118.59,3662300011.0
2006-10-18 04:45:00,118.598,118.6,118.539,118.569,3345400009.0
2006-10-18 05:00:00,118.57,118.604,118.519,118.603,3923700001.0
2006-10-18 05:15:00,118.597,118.613,118.55,118.568,3962700007.0
2006-10-18 05:30:00,118.585,118.606,118.544,118.59,4334999995.0
2006-10-18 05:45:00,118.597,118.609,118.559,118.56,3821199994.0
2006-10-18 06:00:00,118.582,118.592,118.528,118.55,3421999981.0
2006-10-18 06:15:00,118.543,118.58,118.522,118.57,3907399988.0
2006-10-18 06:30:00,118.56,118.58,118.527,118.546,3820600013.0
2006-10-18 06:45:00,118.558,118.585,118.527,118.576,3465500004.0
2006-10-18 07:00:00,118.571,118.589,118.522,118.566,3166400002.0
2006-10-18 07:15:00,118.56,118.587,118.519,118.559,3456099991.0
2006-10-18 07:30:00,118.571,118.583,118.522,118.552,3392100001.0
2006-10-18 07:45:00,118.538,118.555,118.477,118.502,3958999988.0
2006-10-18 08:00:00,118.492,118.509,118.434,118.509,3561400033.0
2006-10-18 08:15:00,118.523,118.541,118.422,118.448,3413400010.0
2006-10-18 08:30:00,118.449,118.454,118.329,118.345,3479799998.0
2006-10-18 08:45:00,118.355,118.478,118.343,118.409,3585700003.0
2006-10-18 09:00:00,118.422,118.551,118.386,118.42,3825700009.0
2006-10-18 09:15:00,118.425,118.452,118.394,118.395,3311700004.0
2006-10-18 09:30:00,118.4,118.51,118.393,118.473,3248999977.0
2006-10-18 09:45:00,118.453,118.558,118.442,118.538,3205400016.0
2006-10-18 10:00:00,118.542,118.622,118.529,118.589,2614000006.0
2006-10-18 10:15:00,118.597,118.633,118.539,118.581,3969800006.0
2006-10-18 10:30:00,118.582,118.629,118.488,118.608,4135799999.0
2006-10-18 10:45:00,118.614,118.677,118.608,118.662,3384699986.0
2006-10-18 11:00:00,118.67,118.747,118.634,118.707,3815000008.0
2006-10-18 11:15:00,118.697,118.769,118.637,118.649,3418800015.0
2006-10-18 11:30:00,118.66,118.723,118.626,118.638,3347399981.0
2006-10-18 11:45:00,118.684,118.732,118.671,118.711,3379699998.0
2006-10-18 12:00:00,118.67,118.722,118.642,118.696,3655499994.0
2006-10-18 12:15:00,118.693,118.703,118.62,118.648,3541699995.0
2006-10-18 12:30:00,118.634,118.687,118.613,118.668,3496800015.0
2006-10-18 12:45:00,118.688,118.754,118.654,118.754,3716699993.0
2006-10-18 13:00:00,118.76,118.768,118.651,118.674,3421099981.0
2006-10-18 13:15:00,118.663,118.684,118.591,118.631,3579000010.0
2006-10-18 13:30:00,118.619,118.642,118.576,118.622,4356500024.0
2006-10-18 13:45:00,118.623,118.665,118.58,118.608,3675099989.0
2006-10-18 14:00:00,118.62,118.648,118.572,118.622,3467499993.0
2006-10-18 14:15:00,118.633,118.659,118.581,118.614,3396400029.0
2006-10-18 14:30:00,118.643,119.001,118.632,118.916,3219899991.0
2006-10-18 14:45:00,118.905,119.077,118.872,118.964,3469599991.0
2006-10-18 15:00:00,118.964,119.133,118.936,119.11,3141399984.0
2006-10-18 15:15:00,119.1,119.157,119.008,119.038,3754500026.0
2006-10-18 15:30:00,119.051,119.081,119.001,119.067,3274699994.0
2006-10-18 15:45:00,119.067,119.071,119.017,119.032,3658800001.0
2006-10-18 16:00:00,119.039,119.145,119.029,119.145,3552900010.0
2006-10-18 16:15:00,119.145,119.155,119.092,119.137,3267799985.0
2006-10-18 16:30:00,119.135,119.156,119.092,119.148,3469300000.0
2006-10-18 16:45:00,119.155,119.155,119.047,119.054,2979400003.0
2006-10-18 17:00:00,119.059,119.087,119.011,119.086,3591899988.0
2006-10-18 17:15:00,119.078,119.098,119.031,119.095,3553400008.0
2006-10-18 17:30:00,119.101,119.124,119.045,119.097,3417700001.0
2006-10-18 17:45:00,119.102,119.104,119.038,119.053,3815100007.0
2006-10-18 18:00:00,119.068,119.091,119.047,119.06,23710000047.0
2006-10-18 18:15:00,119.07,119.08,119.017,119.04,19446400022.0
2006-10-18 18:30:00,119.025,119.04,118.961,118.976,22750999942.0
2006-10-18 18:45:00,118.975,118.98,118.904,118.961,21050399949.0
2006-10-18 19:00:00,118.959,118.965,118.901,118.937,15340100042.0
2006-10-18 19:15:00,118.939,118.988,118.877,118.935,18707300076.0
2006-10-18 19:30:00,118.947,118.988,118.912,118.98,14643900000.0
2006-10-18 19:45:00,118.98,119.057,118.952,119.03,13691900030.0
2006-10-18 20:00:00,119.027,119.041,118.983,119.012,14283500022.0
2006-10-18 20:15:00,119.018,119.019,118.965,118.99,17495100038.0
2006-10-18 20:30:00,118.98,118.996,118.935,118.957,16204100043.0
2006-10-18 20:45:00,118.954,118.954,118.867,118.9,19850999998.0
2006-10-18 21:00:00,118.899,118.941,118.852,118.896,13526200022.0
2006-10-18 21:15:00,118.896,118.958,118.841,118.92,19454300054.0
2006-10-18 21:30:00,118.925,118.958,118.897,118.898,9659800017.0
2006-10-18 21:45:00,118.907,118.921,118.888,118.913,6935499971.0
2006-10-18 22:00:00,118.915,118.957,118.898,118.952,7033999999.0
2006-10-18 22:15:00,118.924,118.951,118.899,118.902,5378900022.0
2006-10-18 22:30:00,118.921,118.946,118.893,118.91,5609199996.0
2006-10-18 22:45:00,118.918,118.938,118.872,118.884,4887900003.0
2006-10-18 23:00:00,118.866,118.899,118.834,118.893,2825899990.0
2006-10-18 23:15:00,118.875,118.907,118.86,118.875,3278899996.0
2006-10-18 23:30:00,118.874,118.894,118.853,118.86,3220800026.0
2006-10-18 23:45:00,118.865,118.903,118.853,118.891,3353800001.0
2006-10-19 00:00:00,118.881,118.908,118.853,118.877,3519999985.0
2006-10-19 00:15:00,118.867,118.882,118.847,118.866,3604200002.0
2006-10-19 00:30:00,118.874,118.887,118.843,118.87,3584299987.0
2006-10-19 00:45:00,118.887,118.97,118.875,118.937,3959200013.0
2006-10-19 01:00:00,118.945,119.0,118.913,118.984,3358299985.0
2006-10-19 01:15:00,118.981,118.981,118.897,118.961,3205499980.0
2006-10-19 01:30:00,118.958,118.958,118.884,118.932,3607599999.0
2006-10-19 01:45:00,118.95,118.958,118.894,118.897,3286699975.0
2006-10-19 02:00:00,118.905,118.913,118.853,118.869,4040200004.0
2006-10-19 02:15:00,118.865,118.93,118.842,118.901,3072399993.0
2006-10-19 02:30:00,118.936,118.938,118.878,118.9,3636000018.0
2006-10-19 02:45:00,118.888,118.922,118.858,118.9,3315599993.0
2006-10-19 03:00:00,118.897,118.928,118.853,118.867,2990200004.0
2006-10-19 03:15:00,118.872,118.891,118.851,118.881,3420100013.0
2006-10-19 03:30:00,118.883,118.891,118.833,118.84,3323599988.0
2006-10-19 03:45:00,118.84,118.862,118.82,118.825,3191300003.0
2006-10-19 04:00:00,118.837,118.857,118.823,118.839,3423599998.0
2006-10-19 04:15:00,118.837,118.887,118.817,118.867,3006300009.0
2006-10-19 04:30:00,118.862,118.883,118.851,118.862,2931599993.0
2006-10-19 04:45:00,118.868,118.887,118.836,118.849,3013300012.0
2006-10-19 05:00:00,118.83,118.88,118.823,118.856,3259099997.0
2006-10-19 05:15:00,118.869,118.913,118.85,118.906,3155900001.0
2006-10-19 05:30:00,118.908,118.92,118.839,118.878,3437700005.0
2006-10-19 05:45:00,118.863,118.874,118.842,118.854,3179499999.0
2006-10-19 06:00:00,118.847,118.883,118.836,118.851,3217100014.0
2006-10-19 06:15:00,118.852,118.911,118.852,118.86,3133099982.0
2006-10-19 06:30:00,118.865,118.88,118.819,118.834,3268900006.0
2006-10-19 06:45:00,118.831,118.871,118.82,118.871,3021400001.0
2006-10-19 07:00:00,118.845,118.88,118.823,118.844,3517499985.0
2006-10-19 07:15:00,118.837,118.891,118.824,118.879,3145300025.0
2006-10-19 07:30:00,118.87,118.898,118.838,118.864,3069100001.0
2006-10-19 07:45:00,118.866,118.881,118.823,118.836,3415800016.0
2006-10-19 08:00:00,118.828,118.864,118.817,118.824,3291500012.0
2006-10-19 08:15:00,118.848,118.866,118.782,118.793,3664300004.0
2006-10-19 08:30:00,118.788,118.85,118.758,118.763,3367600012.0
2006-10-19 08:45:00,118.757,118.839,118.746,118.816,3333700004.0
2006-10-19 09:00:00,118.815,118.817,118.688,118.732,3683199989.0
2006-10-19 09:15:00,118.737,118.766,118.705,118.725,3197300009.0
2006-10-19 09:30:00,118.718,118.718,118.526,118.552,3860400009.0
2006-10-19 09:45:00,118.555,118.572,118.451,118.456,3498399998.0
2006-10-19 10:00:00,118.461,118.596,118.461,118.579,3451899991.0
2006-10-19 10:15:00,118.577,118.605,118.548,118.56,2969500005.0
2006-10-19 10:30:00,118.57,118.687,118.57,118.66,3367000002.0
2006-10-19 10:45:00,118.667,118.715,118.594,118.624,3368700003.0
2006-10-19 11:00:00,118.649,118.657,118.593,118.621,3423699997.0
2006-10-19 11:15:00,118.653,118.655,118.57,118.617,3154800002.0
2006-10-19 11:30:00,118.62,118.631,118.513,118.535,3038699995.0
2006-10-19 11:45:00,118.552,118.608,118.521,118.608,3875900023.0
2006-10-19 12:00:00,118.609,118.657,118.579,118.623,3560400001.0
2006-10-19 12:15:00,118.622,118.674,118.593,118.647,3672199988.0
2006-10-19 12:30:00,118.655,118.685,118.585,118.663,3669600017.0
2006-10-19 12:45:00,118.672,118.673,118.587,118.671,3904199995.0
2006-10-19 13:00:00,118.66,118.686,118.602,118.612,3658599991.0
2006-10-19 13:15:00,118.623,118.647,118.565,118.642,3153199988.0
2006-10-19 13:30:00,118.63,118.68,118.609,118.631,3816600011.0
2006-10-19 13:45:00,118.639,118.658,118.6,118.629,3300200011.0
2006-10-19 14:00:00,118.642,118.689,118.588,118.673,3483699987.0
2006-10-19 14:15:00,118.679,118.701,118.58,118.635,4003400002.0
2006-10-19 14:30:00,118.63,118.735,118.61,118.714,3088199986.0
2006-10-19 14:45:00,118.715,118.722,118.62,118.66,3164499983.0
2006-10-19 15:00:00,118.645,118.69,118.629,118.644,3281899998.0
2006-10-19 15:15:00,118.63,118.63,118.47,118.504,3870299982.0
2006-10-19 15:30:00,118.512,118.528,118.355,118.367,3631600021.0
2006-10-19 15:45:00,118.369,118.369,118.188,118.363,3329800011.0
2006-10-19 16:00:00,118.367,118.417,118.275,118.356,3112800002.0
2006-10-19 16:15:00,118.348,118.407,118.303,118.357,3087099996.0
2006-10-19 16:30:00,118.353,118.374,118.191,118.191,3345099985.0
2006-10-19 16:45:00,118.208,118.326,118.201,118.322,3612400007.0
2006-10-19 17:00:00,118.327,118.342,118.279,118.298,3525099997.0
2006-10-19 17:15:00,118.292,118.389,118.273,118.385,3255500014.0
2006-10-19 17:30:00,118.377,118.39,118.277,118.33,3794399999.0
2006-10-19 17:45:00,118.328,118.376,118.295,118.35,3622400025.0
2006-10-19 18:00:00,118.308,118.35,118.16,118.3,23200099828.0
2006-10-19 18:15:00,118.31,118.39,118.296,118.35,28015599940.0
2006-10-19 18:30:00,118.348,118.36,118.256,118.308,19768599977.0
2006-10-19 18:45:00,118.307,118.324,118.213,118.229,21142100024.0
2006-10-19 19:00:00,118.226,118.28,118.16,118.203,13599999957.0
2006-10-19 19:15:00,118.217,118.217,118.108,118.154,18606200007.0
2006-10-19 19:30:00,118.14,118.146,118.073,118.132,16260100044.0
2006-10-19 19:45:00,118.134,118.147,118.051,118.119,13773899961.0
2006-10-19 20:00:00,118.119,118.145,118.051,118.075,14673099998.0
2006-10-19 20:15:00,118.091,118.107,118.013,118.08,16916799991.0
2006-10-19 20:30:00,118.09,118.1,118.013,118.051,17620200007.0
2006-10-19 20:45:00,118.059,118.14,118.032,118.12,19161299984.0
2006-10-19 21:00:00,118.125,118.149,118.092,118.138,13844299995.0
2006-10-19 21:15:00,118.14,118.166,118.089,118.126,19032700002.0
2006-10-19 21:30:00,118.127,118.16,118.095,118.151,8889599991.0
2006-10-19 21:45:00,118.154,118.155,118.089,118.128,7130000032.0
2006-10-19 22:00:00,118.149,118.169,118.082,118.156,7674000001.0
2006-10-19 22:15:00,118.153,118.199,118.13,118.143,4988600010.0
2006-10-19 22:30:00,118.166,118.167,118.105,118.126,6952600017.0
2006-10-19 22:45:00,118.13,118.172,118.093,118.12,4477999994.0
2006-10-19 23:00:00,118.117,118.156,118.088,118.129,4043499976.0
2006-10-19 23:15:00,118.133,118.155,118.102,118.136,2898900006.0
2006-10-19 23:30:00,118.14,118.176,118.113,118.161,4008499990.0
2006-10-19 23:45:00,118.166,118.253,118.132,118.197,3652299998.0
2006-10-20 00:00:00,118.199,118.332,118.188,118.307,3212500008.0
2006-10-20 00:15:00,118.31,118.32,118.262,118.272,3780899999.0
2006-10-20 00:30:00,118.297,118.315,118.246,118.306,4186300007.0
2006-10-20 00:45:00,118.317,118.321,118.255,118.272,3098800002.0
2006-10-20 01:00:00,118.284,118.293,118.227,118.249,3484499987.0
2006-10-20 01:15:00,118.249,118.279,118.218,118.257,3620399991.0
2006-10-20 01:30:00,118.262,118.356,118.248,118.341,3589200009.0
2006-10-20 01:45:00,118.348,118.363,118.276,118.308,3656900006.0
2006-10-20 02:00:00,118.298,118.339,118.281,118.297,3208799999.0
2006-10-20 02:15:00,118.297,118.381,118.293,118.362,3116300023.0
2006-10-20 02:30:00,118.362,118.391,118.332,118.352,3289999999.0
2006-10-20 02:45:00,118.352,118.372,118.308,118.368,3751500018.0
2006-10-20 03:00:00,118.357,118.373,118.236,118.27,3109300006.0
2006-10-20 03:15:00,118.281,118.322,118.243,118.268,3352299987.0
2006-10-20 03:30:00,118.262,118.319,118.247,118.316,3425299993.0
2006-10-20 03:45:00,118.312,118.366,118.275,118.36,3767400037.0
2006-10-20 04:00:00,118.355,118.355,118.294,118.338,3189999989.0
2006-10-20 04:15:00,118.329,118.329,118.28,118.321,3987300004.0
2006-10-20 04:30:00,118.322,118.33,118.26,118.304,3647000012.0
2006-10-20 04:45:00,118.308,118.32,118.257,118.306,3434900004.0
2006-10-20 05:00:00,118.315,118.341,118.299,118.32,4189999986.0
2006-10-20 05:15:00,118.316,118.337,118.266,118.315,3280299997.0
2006-10-20 05:30:00,118.305,118.327,118.279,118.307,4105000007.0
2006-10-20 05:45:00,118.305,118.318,118.264,118.293,3719400008.0
2006-10-20 06:00:00,118.305,118.328,118.265,118.275,3622300004.0
2006-10-20 06:15:00,118.283,118.295,118.225,118.256,3400100027.0
2006-10-20 06:30:00,118.264,118.327,118.246,118.308,3813500007.0
2006-10-20 06:45:00,118.298,118.327,118.273,118.282,3113500004.0
2006-10-20 07:00:00,118.294,118.313,118.27,118.304,3796500019.0
2006-10-20 07:15:00,118.298,118.32,118.242,118.278,2949800001.0
2006-10-20 07:30:00,118.268,118.339,118.243,118.32,3531400001.0
2006-10-20 07:45:00,118.313,118.346,118.277,118.305,3323200011.0
2006-10-20 08:00:00,118.318,118.351,118.274,118.32,3486199990.0
2006-10-20 08:15:00,118.32,118.345,118.267,118.339,2548600000.0
2006-10-20 08:30:00,118.32,118.351,118.299,118.315,3592799993.0
2006-10-20 08:45:00,118.317,118.338,118.278,118.328,3961400007.0
2006-10-20 09:00:00,118.333,118.341,118.281,118.32,3619599984.0
2006-10-20 09:15:00,118.325,118.352,118.282,118.342,3219200012.0
2006-10-20 09:30:00,118.347,118.353,118.29,118.32,3829099992.0
2006-10-20 09:45:00,118.307,118.378,118.271,118.353,3389499983.0
2006-10-20 10:00:00,118.356,118.377,118.327,118.366,3627099985.0
2006-10-20 10:15:00,118.365,118.377,118.289,118.367,4329099990.0
2006-10-20 10:30:00,118.371,118.371,118.228,118.228,2610399988.0
2006-10-20 10:45:00,118.248,118.251,118.17,118.184,3375700031.0
2006-10-20 11:00:00,118.199,118.263,118.137,118.235,4431600008.0
2006-10-20 11:15:00,118.218,118.255,118.196,118.237,2599300015.0
2006-10-20 11:30:00,118.23,118.27,118.21,118.218,3442000004.0
2006-10-20 11:45:00,118.211,118.36,118.189,118.341,3579599992.0
2006-10-20 12:00:00,118.341,118.355,118.219,118.239,3824400017.0
2006-10-20 12:15:00,118.253,118.294,118.199,118.245,3296700002.0
2006-10-20 12:30:00,118.255,118.272,118.2,118.261,3095099994.0
2006-10-20 12:45:00,118.27,118.313,118.203,118.302,4155500002.0
2006-10-20 13:00:00,118.3,118.3,118.227,118.271,2781300012.0
2006-10-20 13:15:00,118.26,118.283,118.196,118.212,3159600014.0
2006-10-20 13:30:00,118.237,118.274,118.196,118.226,3727600029.0
2006-10-20 13:45:00,118.213,118.341,118.199,118.323,3737600007.0
2006-10-20 14:00:00,118.331,118.367,118.293,118.293,2709900010.0
2006-10-20 14:15:00,118.297,118.333,118.27,118.304,3515300004.0
2006-10-20 14:30:00,118.312,118.356,118.293,118.32,3611799988.0
2006-10-20 14:45:00,118.328,118.341,118.261,118.278,3719600016.0
2006-10-20 15:00:00,118.277,118.281,118.192,118.238,2986700001.0
2006-10-20 15:15:00,118.222,118.274,118.206,118.249,3782999981.0
2006-10-20 15:30:00,118.255,118.337,118.229,118.316,3156400016.0
2006-10-20 15:45:00,118.319,118.397,118.315,118.349,3512999987.0
2006-10-20 16:00:00,118.351,118.619,118.351,118.588,3601900017.0
2006-10-20 16:15:00,118.585,118.688,118.585,118.627,3566499999.0
2006-10-20 16:30:00,118.63,118.728,118.619,118.679,3156100005.0
2006-10-20 16:45:00,118.687,118.77,118.64,118.759,3857400018.0
2006-10-20 17:00:00,118.755,118.756,118.674,118.738,3248400004.0
2006-10-20 17:15:00,118.733,118.752,118.688,118.697,3556599984.0
2006-10-20 17:30:00,118.692,118.708,118.635,118.68,3460900018.0
2006-10-20 17:45:00,118.68,118.721,118.651,118.721,3113100012.0
2006-10-20 18:00:00,118.72,118.73,118.65,118.7,18750400040.0
2006-10-20 18:15:00,118.682,118.706,118.626,118.665,15172300152.0
2006-10-20 18:30:00,118.649,118.67,118.599,118.622,23652399928.0
2006-10-20 18:45:00,118.623,118.649,118.55,118.639,21206100029.0
2006-10-20 19:00:00,118.64,118.702,118.636,118.681,14491399979.0
2006-10-20 19:15:00,118.685,118.685,118.628,118.646,16614200028.0
2006-10-20 19:30:00,118.652,118.698,118.622,118.688,14152499999.0
2006-10-20 19:45:00,118.684,118.709,118.643,118.702,13378799981.0
2006-10-20 20:00:00,118.682,118.78,118.654,118.762,14714000013.0
2006-10-20 20:15:00,118.764,118.777,118.656,118.7,14927000022.0
2006-10-20 20:30:00,118.696,118.705,118.629,118.671,10756599980.0
2006-10-20 20:45:00,118.676,118.683,118.588,118.63,19341300005.0
2006-10-20 21:00:00,118.612,118.669,118.594,118.653,12619399989.0
2006-10-20 21:15:00,118.651,118.667,118.61,118.646,18114400040.0
2006-10-20 21:30:00,118.648,118.681,118.622,118.672,9132099975.0
2006-10-20 21:45:00,118.673,118.696,118.622,118.667,7784200016.0
2006-10-20 22:00:00,118.667,118.685,118.626,118.649,7178699983.0
2006-10-20 22:15:00,118.665,118.678,118.61,118.618,5750799994.0
2006-10-20 22:30:00,118.635,118.684,118.611,118.674,6748200021.0
2006-10-20 22:45:00,118.67,118.706,118.639,118.698,5257899986.0
2006-10-22 23:00:00,118.702,118.758,118.696,118.698,3908100010.0
2006-10-22 23:15:00,118.701,118.743,118.701,118.727,3332499998.0
2006-10-22 23:30:00,118.735,118.741,118.695,118.714,3785399976.0
2006-10-22 23:45:00,118.71,118.729,118.692,118.692,3705999990.0
2006-10-23 00:00:00,118.715,118.724,118.647,118.67,3802000003.0
2006-10-23 00:15:00,118.66,118.675,118.605,118.612,3969100033.0
2006-10-23 00:30:00,118.643,118.646,118.598,118.624,3687599985.0
2006-10-23 00:45:00,118.63,118.635,118.595,118.618,3234199986.0
2006-10-23 01:00:00,118.625,118.629,118.551,118.581,3476999997.0
2006-10-23 01:15:00,118.598,118.636,118.562,118.628,3659199992.0
2006-10-23 01:30:00,118.613,118.633,118.563,118.608,3168300011.0
2006-10-23 01:45:00,118.61,118.639,118.56,118.582,3909199996.0
2006-10-23 02:00:00,118.58,118.617,118.558,118.575,3824400001.0
2006-10-23 02:15:00,118.59,118.63,118.563,118.621,3446800004.0
2006-10-23 02:30:00,118.627,118.63,118.565,118.609,3767899990.0
2006-10-23 02:45:00,118.605,118.66,118.602,118.65,3762799996.0
2006-10-23 03:00:00,118.652,118.699,118.63,118.668,3031999998.0
2006-10-23 03:15:00,118.687,118.708,118.637,118.673,3525199993.0
2006-10-23 03:30:00,118.668,118.751,118.644,118.747,3463800004.0
2006-10-23 03:45:00,118.757,118.782,118.724,118.743,4028100020.0
2006-10-23 04:00:00,118.752,118.753,118.7,118.738,3684000006.0
2006-10-23 04:15:00,118.728,118.755,118.7,118.744,3421700019.0
2006-10-23 04:30:00,118.746,118.846,118.717,118.793,3640899994.0
2006-10-23 04:45:00,118.785,118.814,118.759,118.783,3915600003.0
2006-10-23 05:00:00,118.797,118.819,118.76,118.809,3514700009.0
2006-10-23 05:15:00,118.802,118.826,118.757,118.78,3842000007.0
2006-10-23 05:30:00,118.762,118.784,118.685,118.732,3740100018.0
2006-10-23 05:45:00,118.707,118.77,118.703,118.725,4161400014.0
2006-10-23 06:00:00,118.705,118.755,118.697,118.735,3093399986.0
2006-10-23 06:15:00,118.737,118.765,118.711,118.743,3626700033.0
2006-10-23 06:30:00,118.749,118.759,118.685,118.735,3829099997.0
2006-10-23 06:45:00,118.737,118.748,118.703,118.74,3825899995.0
2006-10-23 07:00:00,118.724,118.763,118.691,118.731,3684500008.0
2006-10-23 07:15:00,118.757,118.792,118.704,118.792,3384399992.0
2006-10-23 07:30:00,118.782,118.844,118.756,118.833,3544299979.0
2006-10-23 07:45:00,118.823,118.839,118.761,118.815,3021700002.0
2006-10-23 08:00:00,118.806,118.862,118.771,118.838,3918599994.0
2006-10-23 08:15:00,118.845,118.881,118.831,118.86,3570899983.0
2006-10-23 08:30:00,118.86,118.865,118.775,118.811,3602200001.0
2006-10-23 08:45:00,118.809,118.865,118.786,118.832,3710400008.0
2006-10-23 09:00:00,118.838,118.883,118.8,118.876,3461199980.0
2006-10-23 09:15:00,118.878,118.923,118.839,118.923,3109399997.0
2006-10-23 09:30:00,118.92,118.931,118.87,118.901,3187900004.0
2006-10-23 09:45:00,118.917,118.939,118.863,118.924,3475200019.0
2006-10-23 10:00:00,118.921,118.981,118.9,118.976,3578400019.0
2006-10-23 10:15:00,118.975,119.015,118.921,119.003,4138500000.0
2006-10-23 10:30:00,119.007,119.067,118.97,119.035,3510000004.0
2006-10-23 10:45:00,119.047,119.07,118.984,119.046,3749600024.0
2006-10-23 11:00:00,119.056,119.131,118.998,119.113,3836299989.0
2006-10-23 11:15:00,119.118,119.159,119.062,119.152,3323299994.0
2006-10-23 11:30:00,119.161,119.243,119.15,119.175,3208100013.0
2006-10-23 11:45:00,119.186,119.241,119.14,119.233,3471799997.0
2006-10-23 12:00:00,119.227,119.249,119.14,119.216,3687899989.0
2006-10-23 12:15:00,119.233,119.255,119.199,119.228,4117999997.0
2006-10-23 12:30:00,119.243,119.262,119.124,119.134,3583499984.0
2006-10-23 12:45:00,119.154,119.214,119.09,119.214,3942600000.0
2006-10-23 13:00:00,119.221,119.221,119.15,119.184,3612099993.0
2006-10-23 13:15:00,119.188,119.206,119.145,119.184,4203599983.0
2006-10-23 13:30:00,119.183,119.198,119.13,119.177,3579399993.0
2006-10-23 13:45:00,119.18,119.233,119.172,119.216,3558300021.0
2006-10-23 14:00:00,119.208,119.258,119.164,119.216,3774799992.0
2006-10-23 14:15:00,119.212,119.254,119.178,119.247,3519599993.0
2006-10-23 14:30:00,119.243,119.292,119.194,119.292,2945800018.0
2006-10-23 14:45:00,119.294,119.347,119.272,119.347,3002000018.0
2006-10-23 15:00:00,119.346,119.365,119.325,119.352,3173600017.0
2006-10-23 15:15:00,119.362,119.362,119.277,119.359,3678700007.0
2006-10-23 15:30:00,119.357,119.365,119.304,119.328,3427299990.0
2006-10-23 15:45:00,119.306,119.358,119.284,119.322,3573499994.0
2006-10-23 16:00:00,119.311,119.339,119.257,119.279,3121200002.0
2006-10-23 16:15:00,119.279,119.327,119.256,119.306,3974099972.0
2006-10-23 16:30:00,119.306,119.36,119.281,119.288,3754499993.0
2006-10-23 16:45:00,119.294,119.321,119.247,119.295,3435299992.0
2006-10-23 17:00:00,119.296,119.308,119.224,119.302,3866799987.0
2006-10-23 17:15:00,119.279,119.309,119.244,119.255,3732099989.0
2006-10-23 17:30:00,119.243,119.295,119.213,119.292,4129800000.0
2006-10-23 17:45:00,119.29,119.317,119.257,119.315,3621300012.0
2006-10-23 18:00:00,119.309,119.33,119.264,119.31,20741000101.0
2006-10-23 18:15:00,119.32,119.32,119.243,119.29,17024899990.0
2006-10-23 18:30:00,119.274,119.283,119.196,119.245,20227599995.0
2006-10-23 18:45:00,119.248,119.296,119.222,119.29,21512700032.0
2006-10-23 19:00:00,119.298,119.356,119.232,119.257,14965100036.0
2006-10-23 19:15:00,119.257,119.291,119.215,119.264,18992899980.0
2006-10-23 19:30:00,119.261,119.29,119.221,119.272,13845699992.0
2006-10-23 19:45:00,119.255,119.325,119.231,119.286,13032800012.0
2006-10-23 20:00:00,119.29,119.295,119.225,119.258,14161600013.0
2006-10-23 20:15:00,119.291,119.298,119.235,119.275,13420900037.0
2006-10-23 20:30:00,119.27,119.294,119.223,119.264,15929799953.0
2006-10-23 20:45:00,119.265,119.288,119.218,119.26,19386300053.0
2006-10-23 21:00:00,119.271,119.291,119.231,119.268,14025900030.0
2006-10-23 21:15:00,119.27,119.301,119.237,119.275,17593700019.0
2006-10-23 21:30:00,119.278,119.311,119.251,119.288,9866700048.0
2006-10-23 21:45:00,119.303,119.319,119.256,119.3,7986500034.0
2006-10-23 22:00:00,119.31,119.326,119.26,119.284,7839300008.0
2006-10-23 22:15:00,119.29,119.307,119.248,119.286,5958899983.0
2006-10-23 22:30:00,119.28,119.321,119.262,119.295,5401199973.0
2006-10-23 22:45:00,119.3,119.318,119.254,119.314,4960799982.0
2006-10-23 23:00:00,119.301,119.33,119.27,119.285,4114699976.0
2006-10-23 23:15:00,119.301,119.317,119.254,119.287,3475300007.0
2006-10-23 23:30:00,119.315,119.372,119.276,119.343,3577799992.0
2006-10-23 23:45:00,119.355,119.377,119.309,119.31,3588500015.0
2006-10-24 00:00:00,119.298,119.334,119.246,119.266,3942100011.0
2006-10-24 00:15:00,119.265,119.309,119.249,119.292,3887299996.0
2006-10-24 00:30:00,119.27,119.317,119.252,119.309,3790799969.0
2006-10-24 00:45:00,119.295,119.318,119.265,119.315,3534200020.0
2006-10-24 01:00:00,119.301,119.329,119.274,119.297,3583899986.0
2006-10-24 01:15:00,119.315,119.357,119.278,119.356,3364099998.0
2006-10-24 01:30:00,119.34,119.369,119.301,119.333,3438400007.0
2006-10-24 01:45:00,119.336,119.366,119.298,119.318,3921099992.0
2006-10-24 02:00:00,119.327,119.346,119.246,119.246,3411300012.0
2006-10-24 02:15:00,119.238,119.308,119.219,119.298,2768900012.0
2006-10-24 02:30:00,119.307,119.315,119.256,119.285,4062399974.0
2006-10-24 02:45:00,119.277,119.336,119.265,119.325,3615000024.0
2006-10-24 03:00:00,119.314,119.336,119.266,119.305,3530599995.0
2006-10-24 03:15:00,119.308,119.347,119.288,119.328,3729599994.0
2006-10-24 03:30:00,119.318,119.441,119.314,119.427,3559400018.0
2006-10-24 03:45:00,119.428,119.429,119.356,119.374,3203100030.0
2006-10-24 04:00:00,119.388,119.399,119.345,119.388,3153300020.0
2006-10-24 04:15:00,119.368,119.399,119.339,119.388,3854599994.0
2006-10-24 04:30:00,119.381,119.408,119.334,119.383,3543600013.0
2006-10-24 04:45:00,119.392,119.398,119.361,119.385,3271300013.0
2006-10-24 05:00:00,119.39,119.396,119.35,119.378,3689899999.0
2006-10-24 05:15:00,119.376,119.39,119.35,119.382,3937199974.0
2006-10-24 05:30:00,119.378,119.419,119.35,119.397,3420400013.0
2006-10-24 05:45:00,119.373,119.403,119.357,119.37,3367600042.0
2006-10-24 06:00:00,119.375,119.392,119.346,119.382,3198399988.0
2006-10-24 06:15:00,119.373,119.399,119.347,119.376,3942000013.0
2006-10-24 06:30:00,119.367,119.406,119.343,119.398,3649199987.0
2006-10-24 06:45:00,119.397,119.408,119.347,119.388,3378200006.0
2006-10-24 07:00:00,119.395,119.401,119.344,119.376,3712999996.0
2006-10-24 07:15:00,119.387,119.39,119.346,119.365,3655900019.0
2006-10-24 07:30:00,119.367,119.394,119.342,119.386,3611100000.0
2006-10-24 07:45:00,119.393,119.46,119.341,119.44,4059400009.0
2006-10-24 08:00:00,119.443,119.457,119.367,119.443,3262800001.0
2006-10-24 08:15:00,119.456,119.549,119.416,119.517,3220900012.0
2006-10-24 08:30:00,119.522,119.526,119.449,119.487,3923800006.0
2006-10-24 08:45:00,119.487,119.545,119.479,119.504,3859600008.0
2006-10-24 09:00:00,119.506,119.515,119.423,119.443,3431400002.0
2006-10-24 09:15:00,119.442,119.51,119.414,119.492,3884100010.0
2006-10-24 09:30:00,119.49,119.556,119.472,119.521,3956700014.0
2006-10-24 09:45:00,119.518,119.539,119.472,119.503,3964100021.0
2006-10-24 10:00:00,119.512,119.565,119.451,119.488,3908300011.0
2006-10-24 10:15:00,119.482,119.503,119.439,119.463,3431300026.0
2006-10-24 10:30:00,119.465,119.489,119.432,119.438,3046900020.0
2006-10-24 10:45:00,119.449,119.532,119.432,119.479,3459700010.0
2006-10-24 11:00:00,119.484,119.491,119.404,119.473,4170499995.0
2006-10-24 11:15:00,119.473,119.515,119.46,119.478,2965799994.0
2006-10-24 11:30:00,119.458,119.507,119.451,119.487,3588200003.0
2006-10-24 11:45:00,119.491,119.501,119.405,119.485,3815800006.0
2006-10-24 12:00:00,119.485,119.513,119.46,119.492,3086699992.0
2006-10-24 12:15:00,119.5,119.56,119.459,119.54,4191100002.0
2006-10-24 12:30:00,119.542,119.567,119.514,119.551,3241800007.0
2006-10-24 12:45:00,119.556,119.575,119.516,119.575,3781300000.0
2006-10-24 13:00:00,119.573,119.579,119.532,119.557,3375400002.0
2006-10-24 13:15:00,119.567,119.611,119.529,119.597,3512199996.0
2006-10-24 13:30:00,119.59,119.59,119.454,119.475,3549600001.0
2006-10-24 13:45:00,119.468,119.52,119.447,119.512,4141500000.0
2006-10-24 14:00:00,119.519,119.576,119.515,119.57,3100000008.0
2006-10-24 14:15:00,119.572,119.591,119.513,119.55,3502699989.0
2006-10-24 14:30:00,119.518,119.555,119.483,119.492,3379499990.0
2006-10-24 14:45:00,119.517,119.527,119.443,119.501,3077500001.0
2006-10-24 15:00:00,119.468,119.573,119.459,119.565,3289400005.0
2006-10-24 15:15:00,119.555,119.586,119.507,119.521,3918899994.0
2006-10-24 15:30:00,119.528,119.642,119.495,119.594,3439200008.0
2006-10-24 15:45:00,119.598,119.618,119.55,119.581,3960100012.0
2006-10-24 16:00:00,119.571,119.623,119.536,119.588,3418199982.0
2006-10-24 16:15:00,119.607,119.622,119.558,119.614,3791800010.0
2006-10-24 16:30:00,119.608,119.614,119.515,119.519,3809400011.0
2006-10-24 16:45:00,119.537,119.555,119.426,119.465,3965299989.0
2006-10-24 17:00:00,119.443,119.467,119.297,119.366,3611200008.0
2006-10-24 17:15:00,119.356,119.361,119.221,119.265,3353299981.0
2006-10-24 17:30:00,119.26,119.284,119.082,119.14,2940200012.0
2006-10-24 17:45:00,119.143,119.251,119.11,119.246,3006799995.0
2006-10-24 18:00:00,119.241,119.26,119.15,119.16,25137999949.0
2006-10-24 18:15:00,119.15,119.204,119.12,119.18,22758400072.0
2006-10-24 18:30:00,119.174,119.217,119.146,119.195,23402400012.0
2006-10-24 18:45:00,119.188,119.233,119.133,119.186,21208899958.0
2006-10-24 19:00:00,119.178,119.221,119.145,119.197,15290400013.0
2006-10-24 19:15:00,119.195,119.216,119.133,119.187,18274700036.0
2006-10-24 19:30:00,119.182,119.213,119.109,119.146,14702499984.0
2006-10-24 19:45:00,119.141,119.218,119.117,119.183,13893000058.0
2006-10-24 20:00:00,119.188,119.197,119.131,119.163,14058700005.0
2006-10-24 20:15:00,119.161,119.17,119.113,119.16,14476000013.0
2006-10-24 20:30:00,119.15,119.191,119.113,119.131,11038300010.0
2006-10-24 20:45:00,119.194,119.243,119.153,119.24,18135400002.0
2006-10-24 21:00:00,119.257,119.261,119.203,119.245,14142400006.0
2006-10-24 21:15:00,119.255,119.302,119.223,119.276,18300699997.0
2006-10-24 21:30:00,119.28,119.322,119.259,119.315,10006499999.0
2006-10-24 21:45:00,119.324,119.326,119.271,119.28,7494399984.0
2006-10-24 22:00:00,119.254,119.324,119.253,119.303,7461800053.0
2006-10-24 22:15:00,119.296,119.329,119.279,119.306,5458300008.0
2006-10-24 22:30:00,119.322,119.337,119.286,119.298,5692600004.0
2006-10-24 22:45:00,119.33,119.349,119.287,119.328,5285700000.0
2006-10-24 23:00:00,119.312,119.368,119.312,119.327,3824900016.0
2006-10-24 23:15:00,119.349,119.368,119.296,119.351,3663499999.0
2006-10-24 23:30:00,119.348,119.401,119.314,119.351,3616800017.0
2006-10-24 23:45:00,119.348,119.422,119.34,119.4,3521600014.0
2006-10-25 00:00:00,119.393,119.412,119.357,119.392,3054200001.0
2006-10-25 00:15:00,119.398,119.413,119.339,119.369,3015399995.0
2006-10-25 00:30:00,119.362,119.374,119.29,119.318,3665600008.0
2006-10-25 00:45:00,119.315,119.371,119.286,119.335,4177999999.0
2006-10-25 01:00:00,119.359,119.39,119.298,119.329,3901899991.0
2006-10-25 01:15:00,119.33,119.382,119.319,119.371,3786400009.0
2006-10-25 01:30:00,119.375,119.385,119.311,119.342,3565200028.0
2006-10-25 01:45:00,119.338,119.364,119.301,119.328,3486799993.0
2006-10-25 02:00:00,119.308,119.334,119.254,119.29,3345799987.0
2006-10-25 02:15:00,119.292,119.3,119.22,119.255,2422799996.0
2006-10-25 02:30:00,119.278,119.281,119.216,119.255,3583900005.0
2006-10-25 02:45:00,119.253,119.288,119.228,119.278,4044199994.0
2006-10-25 03:00:00,119.273,119.273,119.125,119.137,3054100008.0
2006-10-25 03:15:00,119.152,119.216,119.142,119.216,3519599986.0
2006-10-25 03:30:00,119.198,119.211,119.145,119.179,3434999998.0
2006-10-25 03:45:00,119.17,119.214,119.14,119.203,3145499997.0
2006-10-25 04:00:00,119.214,119.235,119.171,119.205,3501099998.0
2006-10-25 04:15:00,119.191,119.219,119.166,119.217,3293300014.0
2006-10-25 04:30:00,119.191,119.235,119.184,119.218,3767200002.0
2006-10-25 04:45:00,119.225,119.24,119.183,119.218,3769200001.0
2006-10-25 05:00:00,119.215,119.225,119.145,119.197,3314400017.0
2006-10-25 05:15:00,119.188,119.217,119.164,119.192,4035600001.0
2006-10-25 05:30:00,119.181,119.226,119.145,119.191,3929800003.0
2006-10-25 05:45:00,119.191,119.214,119.163,119.206,3743600015.0
2006-10-25 06:00:00,119.205,119.253,119.179,119.248,3442400001.0
2006-10-25 06:15:00,119.228,119.269,119.214,119.251,3751900018.0
2006-10-25 06:30:00,119.248,119.26,119.181,119.237,3799400025.0
2006-10-25 06:45:00,119.23,119.277,119.21,119.275,4121100034.0
2006-10-25 07:00:00,119.29,119.291,119.241,119.241,3890899989.0
2006-10-25 07:15:00,119.263,119.29,119.223,119.235,3390200013.0
2006-10-25 07:30:00,119.262,119.283,119.201,119.235,4131100014.0
2006-10-25 07:45:00,119.242,119.261,119.211,119.232,3561199986.0
2006-10-25 08:00:00,119.21,119.257,119.168,119.22,3545200022.0
2006-10-25 08:15:00,119.213,119.247,119.18,119.23,3537100005.0
2006-10-25 08:30:00,119.226,119.251,119.127,119.221,3862700022.0
2006-10-25 08:45:00,119.211,119.246,119.181,119.206,3417299995.0
2006-10-25 09:00:00,119.222,119.24,119.127,119.157,3493700011.0
2006-10-25 09:15:00,119.158,119.177,119.069,119.07,3368399997.0
2006-10-25 09:30:00,119.114,119.14,119.087,119.094,3464899994.0
2006-10-25 09:45:00,119.113,119.124,119.031,119.069,3525199998.0
2006-10-25 10:00:00,119.075,119.075,118.977,119.047,3993500008.0
2006-10-25 10:15:00,119.047,119.147,118.981,119.131,3711599999.0
2006-10-25 10:30:00,119.128,119.161,119.106,119.114,2843800001.0
2006-10-25 10:45:00,119.128,119.142,119.08,119.08,3046500009.0
2006-10-25 11:00:00,119.085,119.089,119.001,119.065,3356699999.0
2006-10-25 11:15:00,119.058,119.096,119.028,119.073,3383299992.0
2006-10-25 11:30:00,119.08,119.121,119.058,119.071,3820200010.0
2006-10-25 11:45:00,119.074,119.143,119.074,119.129,4599600013.0
2006-10-25 12:00:00,119.138,119.148,119.09,119.118,3742499970.0
2006-10-25 12:15:00,119.148,119.149,119.073,119.093,3390700000.0
2006-10-25 12:30:00,119.097,119.113,119.038,119.071,3038599994.0
2006-10-25 12:45:00,119.085,119.11,119.007,119.045,3736799979.0
2006-10-25 13:00:00,119.051,119.109,119.012,119.075,2567400003.0
2006-10-25 13:15:00,119.083,119.133,119.046,119.085,3275499989.0
2006-10-25 13:30:00,119.087,119.128,119.055,119.12,4301499978.0
2006-10-25 13:45:00,119.125,119.174,119.111,119.133,3834299991.0
2006-10-25 14:00:00,119.14,119.18,119.099,119.162,3633899974.0
2006-10-25 14:15:00,119.168,119.191,119.121,119.135,3723900002.0
2006-10-25 14:30:00,119.133,119.156,119.092,119.12,3521600030.0
2006-10-25 14:45:00,119.124,119.152,119.093,119.147,3111900024.0
2006-10-25 15:00:00,119.152,119.215,119.122,119.2,3528100006.0
2006-10-25 15:15:00,119.191,119.265,119.184,119.226,4100300003.0
2006-10-25 15:30:00,119.238,119.26,119.174,119.203,2714300001.0
2006-10-25 15:45:00,119.211,119.22,119.111,119.161,3420900011.0
2006-10-25 16:00:00,119.152,119.199,119.095,119.113,3149599994.0
2006-10-25 16:15:00,119.122,119.148,119.048,119.088,3472399994.0
2006-10-25 16:30:00,119.098,119.179,119.088,119.158,3240600012.0
2006-10-25 16:45:00,119.148,119.157,119.062,119.095,4302100007.0
2006-10-25 17:00:00,119.1,119.101,118.991,119.04,3553199998.0
2006-10-25 17:15:00,119.047,119.059,118.995,119.022,3021500011.0
2006-10-25 17:30:00,119.033,119.122,119.029,119.087,2788000007.0
2006-10-25 17:45:00,119.084,119.133,119.05,119.109,4116599991.0
2006-10-25 18:00:00,119.114,119.13,119.09,119.12,27348899886.0
2006-10-25 18:15:00,119.11,119.128,119.087,119.11,22257500020.0
2006-10-25 18:30:00,119.12,119.13,119.062,119.118,23934400062.0
2006-10-25 18:45:00,119.115,119.131,119.061,119.13,22631799991.0
2006-10-25 19:00:00,119.131,119.151,119.077,119.109,14792700003.0
2006-10-25 19:15:00,119.118,119.175,119.087,119.175,14756599987.0
2006-10-25 19:30:00,119.166,119.235,119.13,119.191,15064299999.0
2006-10-25 19:45:00,119.186,119.204,119.125,119.189,14014700009.0
2006-10-25 20:00:00,119.178,119.262,119.131,119.18,15308099976.0
2006-10-25 20:15:00,119.194,119.328,118.876,119.06,15367999987.0
2006-10-25 20:30:00,119.05,119.16,118.942,119.005,13164899999.0
2006-10-25 20:45:00,119.002,119.002,118.889,118.98,18099400023.0
2006-10-25 21:00:00,118.97,119.056,118.9,119.043,13397600036.0
2006-10-25 21:15:00,119.035,119.048,118.958,118.974,18459000020.0
2006-10-25 21:30:00,118.95,119.009,118.905,118.984,9401600006.0
2006-10-25 21:45:00,118.985,119.03,118.952,119.01,7294000010.0
2006-10-25 22:00:00,119.017,119.121,119.005,119.038,6790700016.0
2006-10-25 22:15:00,119.035,119.077,118.996,119.033,5526200021.0
2006-10-25 22:30:00,119.03,119.078,119.008,119.037,6306499999.0
2006-10-25 22:45:00,119.057,119.111,119.032,119.084,5126500008.0
2006-10-25 23:00:00,119.083,119.128,119.048,119.095,3574999994.0
2006-10-25 23:15:00,119.101,119.117,119.068,119.079,3968699992.0
2006-10-25 23:30:00,119.081,119.116,119.061,119.084,4300500017.0
2006-10-25 23:45:00,119.08,119.091,118.987,119.02,3542000021.0
2006-10-26 00:00:00,119.03,119.039,118.935,118.951,3289400004.0
2006-10-26 00:15:00,118.951,118.975,118.917,118.951,3846899981.0
2006-10-26 00:30:00,118.947,118.98,118.893,118.963,3550599992.0
2006-10-26 00:45:00,118.975,118.984,118.923,118.96,3551300010.0
2006-10-26 01:00:00,118.945,118.963,118.915,118.94,3114300025.0
2006-10-26 01:15:00,118.94,118.945,118.884,118.926,3383800001.0
2006-10-26 01:30:00,118.894,118.975,118.887,118.971,3553400018.0
2006-10-26 01:45:00,118.96,118.992,118.899,118.899,3443899990.0
2006-10-26 02:00:00,118.908,118.929,118.847,118.868,4481799997.0
2006-10-26 02:15:00,118.863,118.907,118.799,118.812,3641700009.0
2006-10-26 02:30:00,118.799,118.912,118.794,118.882,3226000027.0
2006-10-26 02:45:00,118.873,118.926,118.848,118.908,3652300009.0
2006-10-26 03:00:00,118.912,118.944,118.891,118.914,3296500024.0
2006-10-26 03:15:00,118.919,118.919,118.858,118.889,3463399989.0
2006-10-26 03:30:00,118.88,118.91,118.858,118.862,3575799990.0
2006-10-26 03:45:00,118.878,118.899,118.786,118.793,3569800011.0
2006-10-26 04:00:00,118.802,118.817,118.752,118.813,3783300011.0
2006-10-26 04:15:00,118.812,118.834,118.757,118.783,3230000026.0
2006-10-26 04:30:00,118.781,118.819,118.74,118.761,3610700001.0
2006-10-26 04:45:00,118.758,118.773,118.73,118.739,3297999997.0
2006-10-26 05:00:00,118.752,118.772,118.722,118.755,3248900000.0
2006-10-26 05:15:00,118.741,118.791,118.735,118.77,3632000000.0
2006-10-26 05:30:00,118.763,118.796,118.742,118.785,3716199979.0
2006-10-26 05:45:00,118.79,118.792,118.74,118.768,3492200003.0
2006-10-26 06:00:00,118.765,118.786,118.736,118.774,3546400030.0
2006-10-26 06:15:00,118.778,118.831,118.76,118.814,2943599994.0
2006-10-26 06:30:00,118.808,118.847,118.783,118.828,3433799998.0
2006-10-26 06:45:00,118.812,118.843,118.791,118.818,3289099983.0
2006-10-26 07:00:00,118.823,118.863,118.792,118.861,3603300013.0
2006-10-26 07:15:00,118.865,118.865,118.8,118.846,3425300003.0
2006-10-26 07:30:00,118.843,118.865,118.802,118.851,3432499991.0
2006-10-26 07:45:00,118.858,118.874,118.816,118.865,3047000001.0
2006-10-26 08:00:00,118.87,118.91,118.813,118.813,3376000011.0
2006-10-26 08:15:00,118.81,118.823,118.744,118.817,2945000005.0
2006-10-26 08:30:00,118.789,118.832,118.77,118.814,3305000019.0
2006-10-26 08:45:00,118.818,118.861,118.789,118.81,3826100004.0
2006-10-26 09:00:00,118.81,118.81,118.677,118.736,3088300002.0
2006-10-26 09:15:00,118.74,118.808,118.704,118.778,3361500011.0
2006-10-26 09:30:00,118.784,118.791,118.71,118.715,3393699979.0
2006-10-26 09:45:00,118.708,118.774,118.702,118.727,3641100016.0
2006-10-26 10:00:00,118.744,118.845,118.728,118.782,3857600018.0
2006-10-26 10:15:00,118.786,118.797,118.686,118.709,3991199992.0
2006-10-26 10:30:00,118.711,118.746,118.676,118.719,3651699996.0
2006-10-26 10:45:00,118.743,118.748,118.639,118.723,3493999987.0
2006-10-26 11:00:00,118.716,118.726,118.626,118.635,3580300007.0
2006-10-26 11:15:00,118.629,118.654,118.563,118.6,3296400007.0
2006-10-26 11:30:00,118.601,118.67,118.601,118.653,3341900017.0
2006-10-26 11:45:00,118.664,118.679,118.594,118.64,3735100008.0
2006-10-26 12:00:00,118.625,118.718,118.613,118.708,3670800028.0
2006-10-26 12:15:00,118.712,118.752,118.697,118.75,3262699989.0
2006-10-26 12:30:00,118.739,118.835,118.719,118.814,3147499989.0
2006-10-26 12:45:00,118.825,118.829,118.778,118.813,3800200005.0
2006-10-26 13:00:00,118.81,118.838,118.738,118.797,3187099997.0
2006-10-26 13:15:00,118.79,118.848,118.747,118.835,3011800013.0
2006-10-26 13:30:00,118.84,118.848,118.763,118.778,3972100009.0
2006-10-26 13:45:00,118.773,118.825,118.758,118.796,3716500022.0
2006-10-26 14:00:00,118.815,118.858,118.78,118.852,3099800021.0
2006-10-26 14:15:00,118.857,118.86,118.789,118.807,3210499991.0
2006-10-26 14:30:00,118.793,118.825,118.685,118.754,3567400011.0
2006-10-26 14:45:00,118.76,118.771,118.67,118.747,3029000014.0
2006-10-26 15:00:00,118.743,118.743,118.611,118.721,3289199996.0
2006-10-26 15:15:00,118.719,118.768,118.693,118.725,4024899991.0
2006-10-26 15:30:00,118.745,118.765,118.64,118.68,3358099997.0
2006-10-26 15:45:00,118.678,118.725,118.661,118.709,3374999962.0
2006-10-26 16:00:00,118.708,118.769,118.563,118.614,3467900000.0
2006-10-26 16:15:00,118.627,118.671,118.576,118.597,3401900008.0
2006-10-26 16:30:00,118.593,118.631,118.537,118.615,3689300003.0
2006-10-26 16:45:00,118.63,118.656,118.578,118.585,3118799992.0
2006-10-26 17:00:00,118.591,118.677,118.586,118.657,3904399977.0
2006-10-26 17:15:00,118.655,118.672,118.582,118.61,3454600027.0
2006-10-26 17:30:00,118.603,118.64,118.587,118.622,3009100020.0
2006-10-26 17:45:00,118.62,118.658,118.592,118.617,3606700000.0
2006-10-26 18:00:00,118.606,118.65,118.577,118.63,27617900048.0
2006-10-26 18:15:00,118.64,118.64,118.44,118.44,21909299993.0
2006-10-26 18:30:00,118.468,118.52,118.369,118.38,23439499990.0
2006-10-26 18:45:00,118.37,118.388,118.299,118.326,20937199990.0
2006-10-26 19:00:00,118.322,118.354,118.296,118.297,14808800013.0
2006-10-26 19:15:00,118.298,118.322,118.27,118.314,18961200040.0
2006-10-26 19:30:00,118.309,118.327,118.279,118.297,15479200011.0
2006-10-26 19:45:00,118.3,118.342,118.264,118.279,13784400024.0
2006-10-26 20:00:00,118.269,118.331,118.235,118.322,14152000036.0
2006-10-26 20:15:00,118.323,118.36,118.294,118.36,16277100028.0
2006-10-26 20:30:00,118.35,118.37,118.294,118.317,16687500011.0
2006-10-26 20:45:00,118.335,118.362,118.307,118.36,19193099943.0
2006-10-26 21:00:00,118.37,118.423,118.338,118.4,12656099997.0
2006-10-26 21:15:00,118.403,118.419,118.359,118.397,19101099979.0
2006-10-26 21:30:00,118.399,118.411,118.343,118.375,9511200031.0
2006-10-26 21:45:00,118.364,118.386,118.324,118.366,6663500010.0
2006-10-26 22:00:00,118.369,118.384,118.332,118.36,6932599972.0
2006-10-26 22:15:00,118.344,118.393,118.329,118.378,5145699977.0
2006-10-26 22:30:00,118.365,118.394,118.334,118.339,5887700018.0
2006-10-26 22:45:00,118.37,118.391,118.34,118.368,5591499977.0
2006-10-26 23:00:00,118.349,118.414,118.342,118.385,3803400007.0
2006-10-26 23:15:00,118.391,118.418,118.354,118.394,3832500005.0
2006-10-26 23:30:00,118.38,118.408,118.366,118.394,3548499997.0
2006-10-26 23:45:00,118.403,118.434,118.369,118.388,3848800012.0
2006-10-27 00:00:00,118.375,118.396,118.329,118.372,3551499989.0
2006-10-27 00:15:00,118.368,118.414,118.35,118.406,3568500001.0
2006-10-27 00:30:00,118.41,118.419,118.314,118.332,3861300015.0
2006-10-27 00:45:00,118.318,118.389,118.312,118.358,3913499977.0
2006-10-27 01:00:00,118.355,118.401,118.329,118.391,3089100013.0
2006-10-27 01:15:00,118.402,118.419,118.37,118.399,3403000029.0
2006-10-27 01:30:00,118.378,118.492,118.371,118.475,3091700005.0
2006-10-27 01:45:00,118.478,118.625,118.454,118.593,2943400008.0
2006-10-27 02:00:00,118.603,118.631,118.567,118.612,3470900004.0
2006-10-27 02:15:00,118.612,118.71,118.612,118.648,3204900011.0
2006-10-27 02:30:00,118.658,118.669,118.585,118.607,3308999997.0
2006-10-27 02:45:00,118.595,118.612,118.562,118.562,3883300004.0
2006-10-27 03:00:00,118.545,118.579,118.503,118.526,3791599993.0
2006-10-27 03:15:00,118.528,118.529,118.414,118.448,3305299989.0
2006-10-27 03:30:00,118.445,118.509,118.44,118.459,2965900007.0
2006-10-27 03:45:00,118.457,118.461,118.372,118.421,3438200017.0
2006-10-27 04:00:00,118.434,118.472,118.403,118.467,3279200011.0
2006-10-27 04:15:00,118.47,118.479,118.422,118.455,4060299991.0
2006-10-27 04:30:00,118.447,118.472,118.423,118.429,3719400001.0
2006-10-27 04:45:00,118.414,118.479,118.414,118.474,3753799992.0
2006-10-27 05:00:00,118.47,118.475,118.429,118.459,4003500012.0
2006-10-27 05:15:00,118.454,118.469,118.43,118.464,3391699981.0
2006-10-27 05:30:00,118.478,118.478,118.418,118.46,3459500015.0
2006-10-27 05:45:00,118.432,118.504,118.431,118.495,3886399984.0
2006-10-27 06:00:00,118.486,118.512,118.457,118.475,2992900009.0
2006-10-27 06:15:00,118.465,118.488,118.429,118.462,3730900014.0
2006-10-27 06:30:00,118.463,118.487,118.438,118.465,3905800009.0
2006-10-27 06:45:00,118.463,118.509,118.429,118.496,4017599997.0
2006-10-27 07:00:00,118.487,118.532,118.416,118.419,3750499999.0
2006-10-27 07:15:00,118.41,118.422,118.321,118.384,3750799994.0
2006-10-27 07:30:00,118.38,118.384,118.331,118.365,3374600003.0
2006-10-27 07:45:00,118.358,118.416,118.348,118.387,3101800003.0
2006-10-27 08:00:00,118.392,118.394,118.326,118.368,4207299972.0
2006-10-27 08:15:00,118.354,118.455,118.348,118.417,3584599998.0
2006-10-27 08:30:00,118.418,118.451,118.385,118.403,3244899982.0
2006-10-27 08:45:00,118.396,118.479,118.374,118.47,3670899996.0
2006-10-27 09:00:00,118.477,118.537,118.445,118.512,3609800013.0
2006-10-27 09:15:00,118.518,118.555,118.481,118.551,3204200027.0
2006-10-27 09:30:00,118.547,118.572,118.472,118.502,3209099999.0
2006-10-27 09:45:00,118.512,118.543,118.48,118.503,3304500000.0
2006-10-27 10:00:00,118.499,118.538,118.456,118.497,3645199995.0
2006-10-27 10:15:00,118.497,118.545,118.464,118.545,3635199996.0
2006-10-27 10:30:00,118.557,118.603,118.549,118.584,3565299993.0
2006-10-27 10:45:00,118.586,118.595,118.516,118.556,3550800008.0
2006-10-27 11:00:00,118.558,118.624,118.537,118.61,3655499997.0
2006-10-27 11:15:00,118.599,118.613,118.555,118.589,4050699989.0
2006-10-27 11:30:00,118.601,118.65,118.578,118.619,2935600009.0
2006-10-27 11:45:00,118.623,118.636,118.548,118.59,4183099997.0
2006-10-27 12:00:00,118.595,118.614,118.563,118.608,4070600002.0
2006-10-27 12:15:00,118.608,118.642,118.564,118.571,4176200012.0
2006-10-27 12:30:00,118.563,118.599,118.548,118.56,3396900017.0
2006-10-27 12:45:00,118.588,118.588,118.475,118.525,3764200015.0
2006-10-27 13:00:00,118.518,118.528,118.452,118.52,3203999989.0
2006-10-27 13:15:00,118.525,118.534,118.419,118.497,3665899988.0
2006-10-27 13:30:00,118.494,118.533,118.447,118.495,3294499999.0
2006-10-27 13:45:00,118.488,118.491,118.419,118.441,3501399978.0
2006-10-27 14:00:00,118.44,118.466,118.411,118.459,3090899985.0
2006-10-27 14:15:00,118.47,118.475,118.392,118.407,3631999998.0
2006-10-27 14:30:00,118.386,118.386,118.166,118.197,3752800003.0
2006-10-27 14:45:00,118.203,118.22,117.796,117.888,3369500007.0
2006-10-27 15:00:00,117.891,117.907,117.458,117.58,3139800001.0
2006-10-27 15:15:00,117.587,117.63,117.522,117.522,4011800019.0
2006-10-27 15:30:00,117.518,117.519,117.16,117.355,3766900027.0
2006-10-27 15:45:00,117.365,117.376,117.259,117.376,3644299991.0
2006-10-27 16:00:00,117.39,117.441,117.303,117.437,3047800022.0
2006-10-27 16:15:00,117.437,117.45,117.376,117.434,3505399989.0
2006-10-27 16:30:00,117.441,117.557,117.43,117.475,3262699989.0
2006-10-27 16:45:00,117.488,117.61,117.486,117.59,3671999992.0
2006-10-27 17:00:00,117.589,117.616,117.509,117.615,3252800006.0
2006-10-27 17:15:00,117.613,117.643,117.529,117.545,3523999993.0
2006-10-27 17:30:00,117.542,117.568,117.527,117.561,3393600013.0
2006-10-27 17:45:00,117.564,117.628,117.533,117.609,3073600017.0
2006-10-27 18:00:00,117.595,117.63,117.57,117.58,29142900070.0
2006-10-27 18:15:00,117.57,117.6,117.509,117.53,25945600059.0
2006-10-27 18:30:00,117.535,117.575,117.497,117.528,23582200047.0
2006-10-27 18:45:00,117.537,117.62,117.506,117.606,21181000039.0
2006-10-27 19:00:00,117.604,117.622,117.544,117.589,13810799993.0
2006-10-27 19:15:00,117.59,117.617,117.544,117.611,18872899997.0
2006-10-27 19:30:00,117.615,117.662,117.578,117.655,15050499979.0
2006-10-27 19:45:00,117.655,117.677,117.61,117.632,14119599987.0
2006-10-27 20:00:00,117.637,117.656,117.595,117.644,15220599963.0
2006-10-27 20:15:00,117.645,117.655,117.59,117.6,16649599981.0
2006-10-27 20:30:00,117.61,117.649,117.587,117.595,14244199994.0
2006-10-27 20:45:00,117.598,117.646,117.578,117.6,17350299991.0
2006-10-27 21:00:00,117.59,117.601,117.485,117.538,12479899982.0
2006-10-27 21:15:00,117.527,117.561,117.5,117.515,19248099955.0
2006-10-27 21:30:00,117.516,117.544,117.481,117.543,9673699980.0
2006-10-27 21:45:00,117.545,117.578,117.515,117.56,7089700014.0
2006-10-27 22:00:00,117.56,117.587,117.512,117.516,7121500000.0
2006-10-27 22:15:00,117.518,117.547,117.483,117.5,5320900003.0
2006-10-27 22:30:00,117.52,117.579,117.507,117.571,5791000003.0
2006-10-27 22:45:00,117.568,117.591,117.526,117.566,5387000014.0
2006-10-30 00:00:00,117.442,117.49,117.424,117.445,4521399998.0
2006-10-30 00:15:00,117.45,117.569,117.417,117.487,3520899988.0
2006-10-30 00:30:00,117.489,117.528,117.489,117.505,3730799996.0
2006-10-30 00:45:00,117.522,117.562,117.503,117.54,3414499987.0
2006-10-30 01:00:00,117.542,117.571,117.507,117.538,3926600002.0
2006-10-30 01:15:00,117.544,117.573,117.521,117.533,3363500005.0
2006-10-30 01:30:00,117.533,117.546,117.478,117.52,3553800005.0
2006-10-30 01:45:00,117.533,117.565,117.499,117.515,4069299994.0
2006-10-30 02:00:00,117.518,117.525,117.439,117.511,3703199986.0
2006-10-30 02:15:00,117.512,117.548,117.483,117.525,2761200000.0
2006-10-30 02:30:00,117.53,117.549,117.494,117.528,4022300005.0
2006-10-30 02:45:00,117.524,117.537,117.468,117.477,3503399997.0
2006-10-30 03:00:00,117.47,117.479,117.355,117.36,3426700030.0
2006-10-30 03:15:00,117.354,117.385,117.324,117.362,3902300001.0
2006-10-30 03:30:00,117.368,117.399,117.336,117.373,3505100015.0
2006-10-30 03:45:00,117.373,117.373,117.276,117.353,3615200011.0
2006-10-30 04:00:00,117.368,117.439,117.317,117.369,3554199990.0
2006-10-30 04:15:00,117.377,117.392,117.322,117.375,3616600005.0
2006-10-30 04:30:00,117.382,117.391,117.266,117.281,3040599981.0
2006-10-30 04:45:00,117.289,117.294,117.215,117.284,2625699998.0
2006-10-30 05:00:00,117.286,117.293,117.241,117.283,2747700004.0
2006-10-30 05:15:00,117.278,117.304,117.26,117.285,3846000004.0
2006-10-30 05:30:00,117.282,117.282,117.209,117.241,4049799997.0
2006-10-30 05:45:00,117.245,117.29,117.219,117.265,3694800002.0
2006-10-30 06:00:00,117.263,117.318,117.235,117.308,3457800006.0
2006-10-30 06:15:00,117.308,117.378,117.286,117.346,2967700013.0
2006-10-30 06:30:00,117.361,117.394,117.345,117.356,3407100016.0
2006-10-30 06:45:00,117.347,117.385,117.327,117.376,3575499974.0
2006-10-30 07:00:00,117.382,117.389,117.337,117.36,3809099988.0
2006-10-30 07:15:00,117.37,117.374,117.329,117.372,3255400006.0
2006-10-30 07:30:00,117.373,117.43,117.345,117.414,3308299983.0
2006-10-30 07:45:00,117.405,117.439,117.365,117.397,3727299997.0
2006-10-30 08:00:00,117.425,117.437,117.349,117.358,3596800013.0
2006-10-30 08:15:00,117.36,117.421,117.36,117.421,3404699997.0
2006-10-30 08:30:00,117.421,117.469,117.369,117.395,3994900009.0
2006-10-30 08:45:00,117.405,117.411,117.338,117.367,3303299988.0
2006-10-30 09:00:00,117.353,117.429,117.325,117.425,3478600005.0
2006-10-30 09:15:00,117.427,117.482,117.422,117.465,3592600042.0
2006-10-30 09:30:00,117.477,117.525,117.379,117.469,3530700009.0
2006-10-30 09:45:00,117.465,117.469,117.391,117.407,3263699999.0
2006-10-30 10:00:00,117.413,117.564,117.394,117.401,3609199996.0
2006-10-30 10:15:00,117.391,117.445,117.345,117.39,3798099986.0
2006-10-30 10:30:00,117.415,117.445,117.36,117.404,2993699998.0
2006-10-30 10:45:00,117.404,117.422,117.335,117.394,3683200006.0
2006-10-30 11:00:00,117.405,117.441,117.356,117.407,3540199999.0
2006-10-30 11:15:00,117.401,117.496,117.368,117.492,3252600005.0
2006-10-30 11:30:00,117.503,117.594,117.486,117.56,3509600013.0
2006-10-30 11:45:00,117.561,117.561,117.482,117.487,3900100027.0
2006-10-30 12:00:00,117.492,117.58,117.476,117.481,3774499986.0
2006-10-30 12:15:00,117.48,117.511,117.428,117.492,3979199996.0
2006-10-30 12:30:00,117.493,117.545,117.456,117.475,3498400036.0
2006-10-30 12:45:00,117.483,117.537,117.447,117.518,3951999992.0
2006-10-30 13:00:00,117.517,117.57,117.501,117.533,3358899977.0
2006-10-30 13:15:00,117.535,117.557,117.416,117.458,3386400005.0
2006-10-30 13:30:00,117.468,117.468,117.365,117.418,4171500020.0
2006-10-30 13:45:00,117.413,117.437,117.383,117.425,3845900002.0
2006-10-30 14:00:00,117.43,117.45,117.38,117.427,3615199971.0
2006-10-30 14:15:00,117.431,117.431,117.336,117.366,3290400005.0
2006-10-30 14:30:00,117.363,117.364,117.254,117.264,3450100002.0
2006-10-30 14:45:00,117.26,117.269,117.193,117.238,3007499991.0
2006-10-30 15:00:00,117.249,117.323,117.237,117.284,3497999992.0
2006-10-30 15:15:00,117.276,117.318,117.272,117.299,3960500020.0
2006-10-30 15:30:00,117.3,117.487,117.295,117.456,3854400003.0
2006-10-30 15:45:00,117.465,117.489,117.343,117.344,3076900025.0
2006-10-30 16:00:00,117.351,117.393,117.299,117.342,3287899995.0
2006-10-30 16:15:00,117.352,117.368,117.262,117.278,2661000002.0
2006-10-30 16:30:00,117.285,117.411,117.285,117.405,3569799997.0
2006-10-30 16:45:00,117.398,117.405,117.336,117.356,3666600001.0
2006-10-30 17:00:00,117.354,117.435,117.34,117.407,4212700021.0
2006-10-30 17:15:00,117.403,117.465,117.403,117.42,4028999985.0
2006-10-30 17:30:00,117.414,117.446,117.389,117.435,3578400002.0
2006-10-30 17:45:00,117.418,117.494,117.383,117.466,3633799990.0
2006-10-30 18:00:00,117.454,117.47,117.44,117.45,22633499947.0
2006-10-30 18:15:00,117.44,117.488,117.428,117.48,25065299919.0
2006-10-30 18:30:00,117.528,117.536,117.368,117.368,24272199873.0
2006-10-30 18:45:00,117.37,117.429,117.331,117.368,20397800001.0
2006-10-30 19:00:00,117.37,117.437,117.337,117.419,14506600020.0
2006-10-30 19:15:00,117.417,117.47,117.383,117.408,18904500036.0
2006-10-30 19:30:00,117.401,117.444,117.343,117.365,14819699977.0
2006-10-30 19:45:00,117.361,117.411,117.332,117.4,14030800018.0
2006-10-30 20:00:00,117.393,117.429,117.325,117.372,14799099979.0
2006-10-30 20:15:00,117.358,117.385,117.304,117.361,13488800010.0
2006-10-30 20:30:00,117.34,117.381,117.309,117.381,12046099992.0
2006-10-30 20:45:00,117.389,117.437,117.355,117.37,19211299985.0
2006-10-30 21:00:00,117.394,117.419,117.353,117.39,13686100011.0
2006-10-30 21:15:00,117.388,117.438,117.367,117.405,18851600008.0
2006-10-30 21:30:00,117.41,117.43,117.371,117.405,9934999995.0
2006-10-30 21:45:00,117.412,117.432,117.377,117.408,7541600000.0
2006-10-30 22:00:00,117.405,117.429,117.38,117.389,7812299957.0
2006-10-30 22:15:00,117.398,117.417,117.329,117.369,5146800009.0
2006-10-30 22:30:00,117.379,117.397,117.334,117.334,6473699989.0
2006-10-30 22:45:00,117.341,117.394,117.316,117.349,5273699996.0
2006-10-30 23:00:00,117.374,117.396,117.349,117.391,3894699997.0
2006-10-30 23:15:00,117.389,117.436,117.365,117.412,4024400015.0
2006-10-30 23:30:00,117.426,117.455,117.395,117.429,3725100003.0
2006-10-30 23:45:00,117.422,117.477,117.399,117.45,3322999990.0
2006-10-31 00:00:00,117.428,117.571,117.381,117.553,3395500007.0
2006-10-31 00:15:00,117.565,117.57,117.515,117.533,3992500006.0
2006-10-31 00:30:00,117.548,117.588,117.527,117.554,3339200011.0
2006-10-31 00:45:00,117.563,117.568,117.515,117.537,3788799995.0
2006-10-31 01:00:00,117.518,117.551,117.501,117.51,2594899994.0
2006-10-31 01:15:00,117.518,117.52,117.452,117.462,3632099995.0
2006-10-31 01:30:00,117.494,117.63,117.494,117.625,3527199996.0
2006-10-31 01:45:00,117.629,117.632,117.569,117.612,3473800017.0
2006-10-31 02:00:00,117.616,117.621,117.535,117.618,3033499991.0
2006-10-31 02:15:00,117.625,117.652,117.588,117.617,3415099995.0
2006-10-31 02:30:00,117.638,117.677,117.596,117.669,3377999999.0
2006-10-31 02:45:00,117.665,117.692,117.603,117.608,3623099988.0
2006-10-31 03:00:00,117.611,117.663,117.599,117.62,3897700015.0
2006-10-31 03:15:00,117.628,117.647,117.609,117.638,3613399985.0
2006-10-31 03:30:00,117.634,117.659,117.603,117.628,3921799993.0
2006-10-31 03:45:00,117.615,117.649,117.594,117.596,3235799995.0
2006-10-31 04:00:00,117.598,117.616,117.463,117.506,3755099998.0
2006-10-31 04:15:00,117.491,117.497,117.427,117.454,4088699992.0
2006-10-31 04:30:00,117.453,117.485,117.383,117.402,3330500006.0
2006-10-31 04:45:00,117.407,117.455,117.373,117.406,3494699994.0
2006-10-31 05:00:00,117.392,117.427,117.38,117.404,3277899987.0
2006-10-31 05:15:00,117.411,117.472,117.403,117.453,3705499991.0
2006-10-31 05:30:00,117.445,117.484,117.413,117.482,3557500002.0
2006-10-31 05:45:00,117.478,117.535,117.457,117.514,3571300014.0
2006-10-31 06:00:00,117.495,117.544,117.484,117.531,3656300010.0
2006-10-31 06:15:00,117.533,117.535,117.452,117.482,3181299992.0
2006-10-31 06:30:00,117.476,117.506,117.432,117.465,3322899974.0
2006-10-31 06:45:00,117.442,117.516,117.428,117.496,3474899998.0
2006-10-31 07:00:00,117.476,117.553,117.46,117.526,4045599984.0
2006-10-31 07:15:00,117.538,117.553,117.463,117.492,3448399968.0
2006-10-31 07:30:00,117.453,117.488,117.417,117.423,3483600034.0
2006-10-31 07:45:00,117.421,117.439,117.315,117.351,3294300025.0
2006-10-31 08:00:00,117.347,117.478,117.321,117.461,3647900016.0
2006-10-31 08:15:00,117.458,117.471,117.405,117.459,2953999988.0
2006-10-31 08:30:00,117.452,117.506,117.423,117.46,4305600007.0
2006-10-31 08:45:00,117.451,117.503,117.418,117.466,3953099985.0
2006-10-31 09:00:00,117.461,117.53,117.448,117.486,3805399996.0
2006-10-31 09:15:00,117.484,117.665,117.484,117.649,3039300017.0
2006-10-31 09:30:00,117.659,117.717,117.573,117.709,3419000006.0
2006-10-31 09:45:00,117.7,117.805,117.676,117.723,3177299998.0
2006-10-31 10:00:00,117.707,117.717,117.626,117.668,3518699989.0
2006-10-31 10:15:00,117.668,117.705,117.637,117.673,3006499985.0
2006-10-31 10:30:00,117.683,117.684,117.499,117.536,2832199988.0
2006-10-31 10:45:00,117.531,117.623,117.511,117.602,3144099977.0
2006-10-31 11:00:00,117.598,117.683,117.576,117.667,3766100027.0
2006-10-31 11:15:00,117.657,117.692,117.641,117.672,2821799994.0
2006-10-31 11:30:00,117.675,117.74,117.659,117.698,2585600013.0
2006-10-31 11:45:00,117.711,117.76,117.701,117.737,3760599997.0
2006-10-31 12:00:00,117.738,117.761,117.67,117.715,4005599999.0
2006-10-31 12:15:00,117.723,117.806,117.627,117.8,3615299987.0
2006-10-31 12:30:00,117.808,117.93,117.804,117.917,3195999996.0
2006-10-31 12:45:00,117.928,118.029,117.908,118.005,3823000020.0
2006-10-31 13:00:00,118.018,118.02,117.901,117.913,3168399989.0
2006-10-31 13:15:00,117.917,117.96,117.887,117.913,3343999984.0
2006-10-31 13:30:00,117.908,117.908,117.845,117.852,4215800015.0
2006-10-31 13:45:00,117.85,117.887,117.841,117.856,3483899997.0
2006-10-31 14:00:00,117.859,117.872,117.816,117.848,2950399975.0
2006-10-31 14:15:00,117.853,117.899,117.819,117.85,3343100011.0
2006-10-31 14:30:00,117.845,117.881,117.816,117.879,3617399982.0
2006-10-31 14:45:00,117.88,117.892,117.816,117.847,2878899983.0
2006-10-31 15:00:00,117.846,117.846,117.756,117.798,3289999994.0
2006-10-31 15:15:00,117.812,117.822,117.665,117.723,3418999990.0
2006-10-31 15:30:00,117.73,117.858,117.71,117.815,3547800011.0
2006-10-31 15:45:00,117.816,117.867,117.805,117.846,3693000005.0
2006-10-31 16:00:00,117.856,117.858,117.74,117.767,3112599985.0
2006-10-31 16:15:00,117.761,117.805,117.734,117.769,3896600014.0
2006-10-31 16:30:00,117.778,117.804,117.755,117.785,3586800013.0
2006-10-31 16:45:00,117.793,117.794,117.653,117.656,3567799997.0
2006-10-31 17:00:00,117.636,117.64,117.201,117.307,3817300000.0
2006-10-31 17:15:00,117.302,117.34,117.169,117.169,3621800001.0
2006-10-31 17:30:00,117.13,117.13,116.854,116.86,3141200012.0
2006-10-31 17:45:00,116.86,117.155,116.854,117.144,3664800015.0
2006-10-31 18:00:00,117.136,117.149,116.92,116.95,27001000105.0
2006-10-31 18:15:00,116.96,116.96,116.9,116.91,27811400186.0
2006-10-31 18:30:00,116.925,116.931,116.71,116.71,24097400011.0
2006-10-31 18:45:00,116.71,116.863,116.7,116.813,19394999967.0
2006-10-31 19:00:00,116.818,116.852,116.728,116.743,15110300060.0
2006-10-31 19:15:00,116.74,116.808,116.713,116.739,17387000041.0
2006-10-31 19:30:00,116.735,116.747,116.671,116.693,15039800027.0
2006-10-31 19:45:00,116.685,116.72,116.62,116.7,13410000009.0
2006-10-31 20:00:00,116.699,116.803,116.666,116.803,14603499976.0
2006-10-31 20:15:00,116.809,116.929,116.801,116.88,14510799965.0
2006-10-31 20:30:00,116.87,116.923,116.86,116.922,13500299995.0
2006-10-31 20:45:00,116.923,116.936,116.88,116.92,17643499997.0
2006-10-31 21:00:00,116.91,116.91,116.794,116.867,12304900000.0
2006-10-31 21:15:00,116.869,116.924,116.837,116.895,19324099999.0
2006-10-31 21:30:00,116.899,116.949,116.873,116.943,9796499979.0
2006-10-31 21:45:00,116.936,116.965,116.897,116.904,7734499989.0
2006-10-31 22:00:00,116.904,116.929,116.876,116.893,6950899992.0
2006-10-31 22:15:00,116.9,116.925,116.853,116.908,5473500021.0
2006-10-31 22:30:00,116.91,116.932,116.871,116.922,6432900011.0
2006-10-31 22:45:00,116.93,116.964,116.889,116.925,4629899994.0
2006-10-31 23:00:00,116.939,116.963,116.918,116.936,3810200005.0
2006-10-31 23:15:00,116.94,116.959,116.911,116.951,3542899987.0
2006-10-31 23:30:00,116.955,116.958,116.913,116.938,3006299988.0
2006-10-31 23:45:00,116.942,116.963,116.911,116.947,3819799975.0
2006-11-01 00:00:00,116.94,116.94,116.837,116.873,3496499995.0
2006-11-01 00:15:00,116.882,116.887,116.84,116.87,3598499997.0
2006-11-01 00:30:00,116.865,116.889,116.834,116.844,4168600002.0
2006-11-01 00:45:00,116.86,116.879,116.807,116.854,3632999987.0
2006-11-01 01:00:00,116.845,116.887,116.822,116.858,3934699993.0
2006-11-01 01:15:00,116.868,116.869,116.786,116.828,3272200024.0
2006-11-01 01:30:00,116.796,116.836,116.778,116.789,3764200003.0
2006-11-01 01:45:00,116.791,116.804,116.714,116.735,3410600007.0
2006-11-01 02:00:00,116.736,116.86,116.736,116.852,3530900007.0
2006-11-01 02:15:00,116.852,116.896,116.827,116.88,3788700003.0
2006-11-01 02:30:00,116.872,116.914,116.842,116.877,3268300006.0
2006-11-01 02:45:00,116.873,116.873,116.802,116.822,3408000001.0
2006-11-01 03:00:00,116.813,116.854,116.77,116.811,3891400015.0
2006-11-01 03:15:00,116.797,116.907,116.782,116.905,3656600042.0
2006-11-01 03:30:00,116.888,116.92,116.834,116.873,3808800013.0
2006-11-01 03:45:00,116.865,116.881,116.83,116.863,3682400010.0
2006-11-01 04:00:00,116.879,116.879,116.829,116.842,4639099980.0
2006-11-01 04:15:00,116.862,116.88,116.814,116.872,4042099999.0
2006-11-01 04:30:00,116.863,116.922,116.849,116.92,3730200006.0
2006-11-01 04:45:00,116.89,116.958,116.875,116.946,3378700008.0
2006-11-01 05:00:00,116.948,116.956,116.904,116.948,3728500010.0
2006-11-01 05:15:00,116.927,117.01,116.92,116.964,3704800000.0
2006-11-01 05:30:00,116.958,116.986,116.923,116.97,3906700009.0
2006-11-01 05:45:00,116.976,116.997,116.95,116.95,3561300007.0
2006-11-01 06:00:00,116.963,116.978,116.905,116.955,4280399996.0
2006-11-01 06:15:00,116.95,116.968,116.901,116.914,3974599995.0
2006-11-01 06:30:00,116.92,116.96,116.893,116.921,3222799977.0
2006-11-01 06:45:00,116.925,116.949,116.895,116.936,3973700016.0
2006-11-01 07:00:00,116.923,116.98,116.902,116.956,3631400009.0
2006-11-01 07:15:00,116.957,116.987,116.93,116.942,4091000019.0
2006-11-01 07:30:00,116.947,116.979,116.915,116.97,3942699993.0
2006-11-01 07:45:00,116.968,116.986,116.936,116.965,3376199997.0
2006-11-01 08:00:00,116.96,116.971,116.899,116.907,3415900015.0
2006-11-01 08:15:00,116.905,116.92,116.859,116.915,3275900011.0
2006-11-01 08:30:00,116.918,116.955,116.887,116.938,3485300011.0
2006-11-01 08:45:00,116.901,116.957,116.884,116.936,3898700026.0
2006-11-01 09:00:00,116.96,116.974,116.915,116.948,3814200000.0
2006-11-01 09:15:00,116.955,116.966,116.894,116.918,2962999997.0
2006-11-01 09:30:00,116.92,117.049,116.876,117.033,3787700016.0
2006-11-01 09:45:00,117.046,117.117,117.005,117.095,2962700000.0
2006-11-01 10:00:00,117.087,117.116,117.0,117.022,3895000008.0
2006-11-01 10:15:00,117.027,117.045,116.955,117.045,3677499996.0
2006-11-01 10:30:00,117.052,117.087,117.002,117.02,3448100003.0
2006-11-01 10:45:00,117.033,117.038,116.942,116.986,3694099991.0
2006-11-01 11:00:00,116.989,117.041,116.895,117.041,3690000003.0
2006-11-01 11:15:00,117.042,117.076,116.999,117.019,3386299998.0
2006-11-01 11:30:00,117.023,117.072,116.992,117.038,3768900011.0
2006-11-01 11:45:00,117.034,117.066,116.986,117.026,3680699993.0
2006-11-01 12:00:00,117.005,117.116,116.979,116.988,3432300002.0
2006-11-01 12:15:00,116.998,117.02,116.95,117.011,3475299973.0
2006-11-01 12:30:00,117.014,117.034,116.937,116.972,3374200018.0
2006-11-01 12:45:00,116.994,116.994,116.919,116.94,4225900008.0
2006-11-01 13:00:00,116.942,116.984,116.901,116.962,3961799998.0
2006-11-01 13:15:00,116.948,116.965,116.892,116.933,3405400002.0
2006-11-01 13:30:00,116.95,116.959,116.897,116.928,4140900002.0
2006-11-01 13:45:00,116.923,116.954,116.86,116.88,3690800007.0
2006-11-01 14:00:00,116.892,116.912,116.842,116.883,3687400011.0
2006-11-01 14:15:00,116.882,116.96,116.872,116.957,3618599999.0
2006-11-01 14:30:00,116.955,116.969,116.86,116.917,3386900013.0
2006-11-01 14:45:00,116.925,117.052,116.881,117.025,3907600027.0
2006-11-01 15:00:00,117.038,117.039,116.909,116.952,3270600015.0
2006-11-01 15:15:00,116.972,117.03,116.909,116.98,3180100012.0
2006-11-01 15:30:00,116.993,117.066,116.958,117.003,3097000012.0
2006-11-01 15:45:00,117.015,117.015,116.912,116.948,3902700005.0
2006-11-01 16:00:00,116.943,116.959,116.876,116.946,3120000000.0
2006-11-01 16:15:00,116.908,116.952,116.87,116.922,3674400001.0
2006-11-01 16:30:00,116.922,116.967,116.901,116.943,3404700007.0
2006-11-01 16:45:00,116.947,116.987,116.881,116.892,4119499991.0
2006-11-01 17:00:00,116.905,116.909,116.582,116.784,4460400010.0
2006-11-01 17:15:00,116.8,116.857,116.784,116.794,3725099989.0
2006-11-01 17:30:00,116.79,116.853,116.728,116.844,2999200004.0
2006-11-01 17:45:00,116.842,117.088,116.82,116.967,3356699997.0
2006-11-01 18:00:00,116.95,117.03,116.92,117.0,28495800022.0
2006-11-01 18:15:00,117.01,117.15,116.99,117.08,28145300054.0
2006-11-01 18:30:00,117.034,117.1,117.0,117.03,22802399990.0
2006-11-01 18:45:00,117.021,117.029,116.921,117.001,19634099975.0
2006-11-01 19:00:00,117.005,117.067,116.947,117.054,13986800019.0
2006-11-01 19:15:00,117.053,117.085,117.012,117.054,17898599944.0
2006-11-01 19:30:00,117.048,117.076,116.96,117.025,15257000001.0
2006-11-01 19:45:00,117.023,117.031,116.953,117.006,13872300037.0
2006-11-01 20:00:00,117.026,117.07,116.995,117.06,14353100024.0
2006-11-01 20:15:00,117.063,117.083,117.02,117.05,16868600023.0
2006-11-01 20:30:00,117.04,117.064,116.991,117.055,17398600021.0
2006-11-01 20:45:00,117.056,117.062,117.0,117.02,20100299961.0
2006-11-01 21:00:00,116.993,117.03,116.977,117.016,13467700006.0
2006-11-01 21:15:00,117.01,117.026,116.946,116.957,17812400030.0
2006-11-01 21:30:00,116.979,116.983,116.873,116.897,9890700011.0
2006-11-01 21:45:00,116.891,116.902,116.837,116.864,6615899994.0
2006-11-01 22:00:00,116.863,117.072,116.862,117.038,7132399999.0
2006-11-01 22:15:00,117.033,117.04,116.993,117.007,5338399973.0
2006-11-01 22:30:00,117.024,117.089,116.998,117.05,5735599998.0
2006-11-01 22:45:00,117.058,117.071,116.99,117.007,4932899982.0
2006-11-01 23:00:00,117.016,117.093,117.016,117.048,3737199992.0
2006-11-01 23:15:00,117.05,117.087,117.038,117.059,3477800011.0
2006-11-01 23:30:00,117.07,117.082,117.024,117.039,3829699990.0
2006-11-01 23:45:00,117.04,117.077,117.014,117.027,3956199999.0
2006-11-02 00:00:00,117.017,117.059,116.966,117.043,3895799979.0
2006-11-02 00:15:00,117.055,117.09,117.019,117.07,3778599985.0
2006-11-02 00:30:00,117.065,117.161,117.044,117.133,3445799993.0
2006-11-02 00:45:00,117.148,117.222,117.117,117.159,3952300013.0
2006-11-02 01:00:00,117.161,117.181,117.121,117.155,3341299995.0
2006-11-02 01:15:00,117.161,117.17,117.115,117.157,3390200009.0
2006-11-02 01:30:00,117.158,117.219,117.125,117.193,3622399997.0
2006-11-02 01:45:00,117.208,117.27,117.181,117.193,3538900005.0
2006-11-02 02:00:00,117.217,117.225,117.119,117.124,3578499997.0
2006-11-02 02:15:00,117.125,117.161,117.114,117.132,2772900015.0
2006-11-02 02:30:00,117.12,117.211,117.102,117.211,3615299991.0
2006-11-02 02:45:00,117.204,117.339,117.199,117.311,3314899995.0
2006-11-02 03:00:00,117.314,117.339,117.283,117.296,3474499978.0
2006-11-02 03:15:00,117.31,117.345,117.244,117.268,3381299988.0
2006-11-02 03:30:00,117.25,117.28,117.225,117.257,3397599991.0
2006-11-02 03:45:00,117.243,117.274,117.196,117.196,3196200006.0
2006-11-02 04:00:00,117.21,117.237,117.198,117.218,3778200008.0
2006-11-02 04:15:00,117.21,117.225,117.178,117.198,3818399991.0
2006-11-02 04:30:00,117.198,117.248,117.191,117.234,3082800002.0
2006-11-02 04:45:00,117.242,117.277,117.216,117.239,3980600004.0
2006-11-02 05:00:00,117.238,117.271,117.21,117.246,3611399978.0
2006-11-02 05:15:00,117.236,117.264,117.215,117.258,3892699997.0
2006-11-02 05:30:00,117.245,117.259,117.207,117.232,4166600001.0
2006-11-02 05:45:00,117.241,117.244,117.198,117.243,3847999994.0
2006-11-02 06:00:00,117.243,117.252,117.188,117.223,4034400006.0
2006-11-02 06:15:00,117.216,117.267,117.209,117.209,3189600005.0
2006-11-02 06:30:00,117.243,117.249,117.201,117.216,3620799999.0
2006-11-02 06:45:00,117.208,117.24,117.184,117.184,3535799991.0
2006-11-02 07:00:00,117.223,117.281,117.215,117.244,3636899993.0
2006-11-02 07:15:00,117.24,117.26,117.212,117.248,3583400003.0
2006-11-02 07:30:00,117.239,117.276,117.199,117.258,3303099997.0
2006-11-02 07:45:00,117.26,117.277,117.217,117.26,3225200005.0
2006-11-02 08:00:00,117.258,117.262,117.174,117.2,3279799995.0
2006-11-02 08:15:00,117.178,117.187,117.131,117.173,3502900009.0
2006-11-02 08:30:00,117.173,117.187,117.136,117.179,3802600002.0
2006-11-02 08:45:00,117.182,117.241,117.147,117.231,3512699997.0
2006-11-02 09:00:00,117.237,117.246,117.174,117.22,3761699992.0
2006-11-02 09:15:00,117.233,117.315,117.212,117.239,3444499980.0
2006-11-02 09:30:00,117.242,117.333,117.236,117.295,3839799993.0
2006-11-02 09:45:00,117.284,117.292,117.222,117.253,3725400005.0
2006-11-02 10:00:00,117.262,117.268,117.138,117.147,3277099988.0
2006-11-02 10:15:00,117.148,117.201,117.094,117.172,4083700039.0
2006-11-02 10:30:00,117.173,117.173,117.097,117.134,3175800002.0
2006-11-02 10:45:00,117.148,117.189,117.096,117.169,3088800008.0
2006-11-02 11:00:00,117.169,117.176,117.111,117.162,3806099991.0
2006-11-02 11:15:00,117.153,117.179,117.131,117.16,2655799998.0
2006-11-02 11:30:00,117.17,117.178,116.874,116.875,2604599999.0
2006-11-02 11:45:00,116.884,116.896,116.768,116.776,3867500007.0
2006-11-02 12:00:00,116.788,116.804,116.66,116.781,3367700010.0
2006-11-02 12:15:00,116.784,116.842,116.749,116.77,3277000018.0
2006-11-02 12:30:00,116.768,116.798,116.731,116.732,3202899988.0
2006-11-02 12:45:00,116.767,116.82,116.742,116.813,3603799990.0
2006-11-02 13:00:00,116.803,116.94,116.776,116.937,2968800007.0
2006-11-02 13:15:00,116.935,116.945,116.9,116.94,3221500003.0
2006-11-02 13:30:00,116.944,117.011,116.914,116.914,3746899991.0
2006-11-02 13:45:00,116.915,116.944,116.871,116.906,3967799997.0
2006-11-02 14:00:00,116.922,116.927,116.834,116.882,3352199985.0
2006-11-02 14:15:00,116.894,116.923,116.861,116.864,3651599998.0
2006-11-02 14:30:00,116.857,116.893,116.837,116.868,3082500000.0
2006-11-02 14:45:00,116.872,116.989,116.864,116.968,2901200005.0
2006-11-02 15:00:00,116.971,117.051,116.934,117.004,2858500000.0
2006-11-02 15:15:00,116.997,117.006,116.905,116.956,3105200009.0
2006-11-02 15:30:00,116.959,117.036,116.928,116.982,3905899982.0
2006-11-02 15:45:00,116.98,117.043,116.963,117.043,3248700004.0
2006-11-02 16:00:00,117.048,117.134,117.012,117.134,3751999999.0
2006-11-02 16:15:00,117.127,117.133,116.995,117.054,3340200007.0
2006-11-02 16:30:00,117.047,117.047,116.948,116.97,3034000020.0
2006-11-02 16:45:00,116.976,116.999,116.935,116.954,3584899985.0
2006-11-02 17:00:00,116.948,117.038,116.934,117.037,3588199995.0
2006-11-02 17:15:00,117.03,117.11,117.001,117.085,3323700007.0
2006-11-02 17:30:00,117.083,117.083,117.022,117.055,2977700014.0
2006-11-02 17:45:00,117.056,117.157,117.013,117.1,3754400005.0
2006-11-02 18:00:00,117.083,117.125,117.07,117.12,23206699900.0
2006-11-02 18:15:00,117.13,117.13,117.08,117.1,29568699992.0
2006-11-02 18:30:00,117.078,117.087,116.99,117.075,22006899970.0
2006-11-02 18:45:00,117.073,117.128,117.0,117.114,22165699983.0
2006-11-02 19:00:00,117.108,117.169,117.054,117.125,12620399995.0
2006-11-02 19:15:00,117.132,117.151,117.083,117.145,20555799970.0
2006-11-02 19:30:00,117.14,117.221,117.101,117.203,14485999969.0
2006-11-02 19:45:00,117.203,117.229,117.151,117.186,14570400007.0
2006-11-02 20:00:00,117.175,117.207,117.118,117.173,13281800013.0
2006-11-02 20:15:00,117.173,117.185,117.08,117.08,16295800031.0
2006-11-02 20:30:00,117.09,117.129,117.074,117.123,16402900044.0
2006-11-02 20:45:00,117.124,117.131,117.081,117.12,17071899994.0
2006-11-02 21:00:00,117.11,117.152,117.085,117.127,12236800006.0
2006-11-02 21:15:00,117.125,117.131,117.04,117.074,16685899981.0
2006-11-02 21:30:00,117.078,117.109,117.016,117.067,9394199956.0
2006-11-02 21:45:00,117.071,117.117,117.031,117.11,7282500025.0
2006-11-02 22:00:00,117.115,117.142,117.082,117.117,6998400012.0
2006-11-02 22:15:00,117.11,117.134,117.085,117.107,4682700005.0
2006-11-02 22:30:00,117.102,117.129,117.078,117.11,5432400026.0
2006-11-02 22:45:00,117.115,117.126,117.068,117.085,5287600006.0
2006-11-02 23:00:00,117.088,117.116,117.068,117.092,3815400026.0
2006-11-02 23:15:00,117.096,117.119,117.052,117.098,3199699998.0
2006-11-02 23:30:00,117.101,117.125,117.072,117.113,3686800002.0
2006-11-02 23:45:00,117.11,117.147,117.081,117.104,3337799993.0
2006-11-03 00:00:00,117.108,117.149,117.092,117.136,3585600003.0
2006-11-03 00:15:00,117.151,117.151,117.106,117.119,3712300013.0
2006-11-03 00:30:00,117.122,117.195,117.118,117.129,3896900001.0
2006-11-03 00:45:00,117.168,117.206,117.127,117.181,3375099997.0
2006-11-03 01:00:00,117.184,117.196,117.131,117.156,3477599995.0
2006-11-03 01:15:00,117.155,117.186,117.125,117.163,3335500008.0
2006-11-03 01:30:00,117.17,117.189,117.136,117.163,3237500012.0
2006-11-03 01:45:00,117.15,117.172,117.072,117.093,3514600001.0
2006-11-03 02:00:00,117.105,117.134,117.085,117.118,3143500004.0
2006-11-03 02:15:00,117.116,117.178,117.089,117.171,3497699997.0
2006-11-03 02:30:00,117.168,117.168,117.103,117.139,3391399983.0
2006-11-03 02:45:00,117.149,117.209,117.134,117.177,4054699983.0
2006-11-03 03:00:00,117.167,117.201,117.148,117.153,3742300005.0
2006-11-03 03:15:00,117.18,117.183,117.099,117.144,3405200000.0
2006-11-03 03:30:00,117.128,117.149,117.09,117.14,3868200013.0
2006-11-03 03:45:00,117.148,117.159,117.108,117.125,3048299984.0
2006-11-03 04:00:00,117.142,117.169,117.11,117.136,3460699991.0
2006-11-03 04:15:00,117.13,117.163,117.103,117.163,3761500009.0
2006-11-03 04:30:00,117.153,117.16,117.106,117.146,3530500020.0
2006-11-03 04:45:00,117.14,117.169,117.118,117.145,3246599998.0
2006-11-03 05:00:00,117.143,117.157,117.106,117.111,3659299993.0
2006-11-03 05:15:00,117.101,117.146,117.08,117.124,3907199990.0
2006-11-03 05:30:00,117.13,117.146,117.085,117.113,4198899995.0
2006-11-03 05:45:00,117.113,117.136,117.082,117.115,4167800007.0
2006-11-03 06:00:00,117.108,117.135,117.087,117.117,3260099998.0
2006-11-03 06:15:00,117.108,117.133,117.079,117.121,3553800008.0
2006-11-03 06:30:00,117.122,117.138,117.09,117.123,3791600001.0
2006-11-03 06:45:00,117.128,117.142,117.09,117.129,3698999992.0
2006-11-03 07:00:00,117.12,117.157,117.1,117.135,3505900006.0
2006-11-03 07:15:00,117.137,117.157,117.116,117.124,3497400011.0
2006-11-03 07:30:00,117.137,117.165,117.11,117.143,3557199993.0
2006-11-03 07:45:00,117.158,117.158,117.095,117.12,3821599990.0
2006-11-03 08:00:00,117.105,117.139,117.088,117.1,3639499981.0
2006-11-03 08:15:00,117.127,117.13,117.068,117.107,3714400018.0
2006-11-03 08:30:00,117.112,117.112,117.025,117.065,3370599996.0
2006-11-03 08:45:00,117.06,117.073,116.992,117.042,3827200001.0
2006-11-03 09:00:00,117.067,117.067,116.984,117.046,3986000023.0
2006-11-03 09:15:00,117.057,117.079,117.001,117.069,2925300003.0
2006-11-03 09:30:00,117.065,117.156,117.051,117.108,3924800021.0
2006-11-03 09:45:00,117.12,117.135,117.067,117.099,3113199992.0
2006-11-03 10:00:00,117.113,117.118,117.037,117.07,4172399982.0
2006-11-03 10:15:00,117.061,117.075,117.005,117.06,3831699980.0
2006-11-03 10:30:00,117.067,117.099,117.024,117.048,3711100012.0
2006-11-03 10:45:00,117.055,117.065,116.998,117.004,2967300007.0
2006-11-03 11:00:00,117.036,117.066,116.97,117.029,3509900007.0
2006-11-03 11:15:00,117.065,117.088,117.036,117.051,3432899991.0
2006-11-03 11:30:00,117.068,117.071,116.966,117.028,3204799994.0
2006-11-03 11:45:00,117.039,117.07,117.0,117.04,4044299978.0
2006-11-03 12:00:00,117.033,117.09,116.977,117.055,3392399997.0
2006-11-03 12:15:00,117.058,117.127,117.013,117.116,3487899987.0
2006-11-03 12:30:00,117.108,117.126,117.053,117.066,3479999998.0
2006-11-03 12:45:00,117.102,117.123,117.058,117.122,4327600010.0
2006-11-03 13:00:00,117.126,117.177,117.088,117.161,2847800009.0
2006-11-03 13:15:00,117.165,117.175,117.09,117.125,3294999979.0
2006-11-03 13:30:00,117.129,117.15,117.088,117.104,3663400011.0
2006-11-03 13:45:00,117.115,117.17,117.096,117.129,3565600010.0
2006-11-03 14:00:00,117.132,117.169,117.088,117.158,3219700008.0
2006-11-03 14:15:00,117.171,117.195,117.098,117.127,4289699978.0
2006-11-03 14:30:00,117.129,117.169,117.094,117.137,2753500007.0
2006-11-03 14:45:00,117.139,117.167,117.114,117.135,3904599989.0
2006-11-03 15:00:00,117.133,117.283,117.112,117.253,3270099990.0
2006-11-03 15:15:00,117.241,117.292,117.152,117.152,4072299999.0
2006-11-03 15:30:00,117.087,117.953,117.028,117.917,3777199988.0
2006-11-03 15:45:00,117.924,118.144,117.825,118.14,3540300003.0
2006-11-03 16:00:00,118.157,118.157,118.019,118.02,3117599983.0
2006-11-03 16:15:00,118.025,118.096,117.975,118.044,3447800001.0
2006-11-03 16:30:00,118.048,118.123,118.014,118.024,3667600001.0
2006-11-03 16:45:00,118.022,118.023,117.931,117.931,3519199996.0
2006-11-03 17:00:00,117.988,118.166,117.932,117.98,3968299998.0
2006-11-03 17:15:00,117.978,118.084,117.97,118.057,3338500008.0
2006-11-03 17:30:00,118.062,118.132,118.054,118.087,3773400008.0
2006-11-03 17:45:00,118.083,118.102,118.054,118.062,3761400003.0
2006-11-03 18:00:00,118.033,118.14,117.999,118.13,21652499947.0
2006-11-03 18:15:00,118.14,118.16,118.04,118.15,20315900034.0
2006-11-03 18:30:00,118.068,118.17,118.041,118.064,21377000065.0
2006-11-03 18:45:00,118.068,118.086,117.987,118.051,21136399985.0
2006-11-03 19:00:00,118.05,118.14,118.035,118.117,13856299957.0
2006-11-03 19:15:00,118.14,118.168,118.11,118.154,17078800017.0
2006-11-03 19:30:00,118.148,118.18,118.109,118.135,14734400005.0
2006-11-03 19:45:00,118.135,118.148,118.078,118.143,14393300032.0
2006-11-03 20:00:00,118.142,118.142,118.081,118.116,13244600041.0
2006-11-03 20:15:00,118.116,118.157,118.086,118.125,14709400031.0
2006-11-03 20:30:00,118.02,118.135,117.99,118.102,13797200016.0
2006-11-03 20:45:00,118.103,118.116,117.97,117.99,19276400024.0
2006-11-03 21:00:00,118.117,118.118,118.052,118.089,13386399983.0
2006-11-03 21:15:00,118.088,118.088,118.004,118.004,17633399956.0
2006-11-03 21:30:00,118.004,118.033,117.963,117.995,9301199977.0
2006-11-03 21:45:00,118.005,118.031,117.956,117.997,7563099993.0
2006-11-03 22:00:00,118.001,118.047,117.973,118.006,7117899997.0
2006-11-03 22:15:00,118.0,118.04,117.973,117.985,5297000012.0
2006-11-03 22:30:00,117.997,118.014,117.957,117.994,6885399973.0
2006-11-03 22:45:00,117.991,118.032,117.961,117.966,5068700007.0
2006-11-03 23:00:00,117.98,118.045,117.98,117.984,3936599987.0
2006-11-03 23:15:00,117.987,118.024,117.977,117.998,3987399983.0
2006-11-03 23:30:00,118.006,118.026,117.964,117.986,3331600001.0
2006-11-03 23:45:00,117.995,118.026,117.959,117.981,3183100010.0
2006-11-06 00:00:00,118.046,118.088,118.045,118.08,3315999998.0
2006-11-06 00:15:00,118.075,118.075,117.967,117.994,2939500014.0
2006-11-06 00:30:00,117.99,118.031,117.949,117.964,3568700002.0
2006-11-06 00:45:00,117.977,118.016,117.945,117.994,3259899997.0
2006-11-06 01:00:00,117.988,118.012,117.965,117.986,2839799994.0
2006-11-06 01:15:00,117.98,117.998,117.914,117.956,3550400000.0
2006-11-06 01:30:00,117.938,117.967,117.917,117.943,3249200015.0
2006-11-06 01:45:00,117.973,117.973,117.893,117.925,2975799989.0
2006-11-06 02:00:00,117.909,117.918,117.79,117.905,3629600000.0
2006-11-06 02:15:00,117.89,117.958,117.878,117.947,3340400004.0
2006-11-06 02:30:00,117.944,118.006,117.913,117.982,3964799993.0
2006-11-06 02:45:00,117.977,118.048,117.964,118.02,3494500013.0
2006-11-06 03:00:00,117.996,118.071,117.996,118.06,3129099997.0
2006-11-06 03:15:00,118.077,118.089,117.995,118.024,3590199995.0
2006-11-06 03:30:00,118.021,118.048,117.995,118.032,3151700003.0
2006-11-06 03:45:00,118.037,118.047,117.998,118.014,3862599991.0
2006-11-06 04:00:00,118.01,118.043,117.975,118.02,4307199987.0
2006-11-06 04:15:00,118.032,118.042,117.99,118.014,3452100000.0
2006-11-06 04:30:00,117.998,118.034,117.971,117.997,3315599974.0
2006-11-06 04:45:00,117.998,118.025,117.972,118.0,3965899982.0
2006-11-06 05:00:00,118.002,118.021,117.982,118.005,3441899975.0
2006-11-06 05:15:00,118.01,118.029,117.977,118.001,3662999993.0
2006-11-06 05:30:00,118.022,118.051,117.976,118.019,3637400001.0
2006-11-06 05:45:00,118.015,118.061,118.0,118.036,3869399996.0
2006-11-06 06:00:00,118.035,118.067,118.0,118.043,3409200015.0
2006-11-06 06:15:00,118.03,118.076,118.005,118.07,3884000002.0
2006-11-06 06:30:00,118.055,118.067,118.026,118.05,3840599992.0
2006-11-06 06:45:00,118.046,118.077,118.021,118.06,3383500012.0
2006-11-06 07:00:00,118.064,118.08,118.027,118.075,3153600012.0
2006-11-06 07:15:00,118.073,118.082,118.026,118.051,3707399994.0
2006-11-06 07:30:00,118.047,118.081,118.023,118.049,3756700008.0
2006-11-06 07:45:00,118.028,118.059,118.005,118.02,3497099982.0
2006-11-06 08:00:00,118.023,118.1,117.994,118.091,4333800016.0
2006-11-06 08:15:00,118.097,118.098,118.044,118.084,3122699994.0
2006-11-06 08:30:00,118.08,118.096,118.019,118.041,3801099992.0
2006-11-06 08:45:00,118.02,118.059,118.003,118.034,3442200016.0
2006-11-06 09:00:00,118.055,118.063,117.977,118.048,2744100009.0
2006-11-06 09:15:00,118.044,118.092,118.032,118.059,3182100017.0
2006-11-06 09:30:00,118.057,118.089,117.996,118.045,3864700005.0
2006-11-06 09:45:00,118.06,118.165,118.046,118.165,2788599991.0
2006-11-06 10:00:00,118.168,118.183,118.113,118.171,3362100008.0
2006-11-06 10:15:00,118.174,118.276,118.142,118.191,4004299961.0
2006-11-06 10:30:00,118.188,118.202,118.12,118.149,3106000013.0
2006-11-06 10:45:00,118.162,118.211,118.124,118.202,3221900000.0
2006-11-06 11:00:00,118.205,118.24,118.156,118.182,3726500015.0
2006-11-06 11:15:00,118.203,118.259,118.139,118.247,3942599995.0
2006-11-06 11:30:00,118.252,118.35,118.207,118.344,3101700024.0
2006-11-06 11:45:00,118.352,118.392,118.295,118.319,4109700010.0
2006-11-06 12:00:00,118.303,118.334,118.262,118.289,3935699996.0
2006-11-06 12:15:00,118.285,118.303,118.229,118.298,3866900003.0
2006-11-06 12:30:00,118.303,118.31,118.236,118.279,3074199999.0
2006-11-06 12:45:00,118.288,118.3,118.208,118.25,3619799978.0
2006-11-06 13:00:00,118.27,118.366,118.241,118.36,3267799965.0
2006-11-06 13:15:00,118.36,118.369,118.315,118.36,3171200025.0
2006-11-06 13:30:00,118.364,118.371,118.299,118.348,3576200012.0
2006-11-06 13:45:00,118.353,118.363,118.285,118.304,3623100006.0
2006-11-06 14:00:00,118.308,118.354,118.267,118.348,3694599988.0
2006-11-06 14:15:00,118.354,118.367,118.278,118.346,3984499988.0
2006-11-06 14:30:00,118.344,118.368,118.289,118.343,3288200004.0
2006-11-06 14:45:00,118.349,118.382,118.33,118.37,2909199999.0
2006-11-06 15:00:00,118.38,118.437,118.358,118.437,3404000002.0
2006-11-06 15:15:00,118.435,118.442,118.371,118.391,3549099998.0
2006-11-06 15:30:00,118.39,118.401,118.343,118.37,3758899995.0
2006-11-06 15:45:00,118.382,118.447,118.382,118.405,3419799986.0
2006-11-06 16:00:00,118.415,118.44,118.375,118.41,3163799994.0
2006-11-06 16:15:00,118.412,118.43,118.375,118.411,3161299999.0
2006-11-06 16:30:00,118.416,118.44,118.359,118.366,3138099998.0
2006-11-06 16:45:00,118.367,118.4,118.31,118.382,3456700019.0
2006-11-06 17:00:00,118.39,118.396,118.34,118.352,3408700003.0
2006-11-06 17:15:00,118.354,118.368,118.315,118.352,3303599991.0
2006-11-06 17:30:00,118.344,118.391,118.334,118.359,3432299997.0
2006-11-06 17:45:00,118.351,118.42,118.322,118.416,3198900000.0
2006-11-06 18:00:00,118.405,118.414,118.299,118.35,17139900131.0
2006-11-06 18:15:00,118.36,118.375,118.3,118.31,21555999947.0
2006-11-06 18:30:00,118.389,118.4,118.32,118.353,20339799974.0
2006-11-06 18:45:00,118.356,118.407,118.355,118.386,18664600028.0
2006-11-06 19:00:00,118.388,118.404,118.331,118.356,12719999979.0
2006-11-06 19:15:00,118.362,118.371,118.29,118.325,20041200050.0
2006-11-06 19:30:00,118.324,118.361,118.291,118.347,14617100031.0
2006-11-06 19:45:00,118.342,118.342,118.254,118.275,13241699990.0
2006-11-06 20:00:00,118.284,118.34,118.265,118.323,13593600003.0
2006-11-06 20:15:00,118.335,118.338,118.19,118.19,16536699997.0
2006-11-06 20:30:00,118.2,118.32,118.2,118.314,16102399987.0
2006-11-06 20:45:00,118.311,118.323,118.228,118.27,19604899969.0
2006-11-06 21:00:00,118.277,118.29,118.234,118.234,13561100011.0
2006-11-06 21:15:00,118.225,118.244,118.167,118.19,18178300040.0
2006-11-06 21:30:00,118.203,118.258,118.185,118.253,9113799984.0
2006-11-06 21:45:00,118.248,118.291,118.227,118.278,7267000012.0
2006-11-06 22:00:00,118.275,118.285,118.226,118.256,6949499998.0
2006-11-06 22:15:00,118.266,118.289,118.241,118.276,5451700006.0
2006-11-06 22:30:00,118.274,118.288,118.23,118.264,5684900027.0
2006-11-06 22:45:00,118.282,118.303,118.249,118.255,5013999964.0
2006-11-06 23:00:00,118.257,118.283,118.224,118.249,2996699996.0
2006-11-06 23:15:00,118.241,118.278,118.204,118.249,3604700001.0
2006-11-06 23:30:00,118.266,118.292,118.236,118.252,3453800015.0
2006-11-06 23:45:00,118.269,118.3,118.237,118.286,4168599988.0
2006-11-07 00:00:00,118.279,118.299,118.218,118.23,3578000007.0
2006-11-07 00:15:00,118.25,118.277,118.188,118.275,3690699988.0
2006-11-07 00:30:00,118.26,118.293,118.207,118.226,4125300017.0
2006-11-07 00:45:00,118.233,118.251,118.187,118.195,3334699975.0
2006-11-07 01:00:00,118.21,118.226,118.169,118.221,4032399991.0
2006-11-07 01:15:00,118.232,118.239,118.185,118.217,3265799988.0
2006-11-07 01:30:00,118.227,118.248,118.187,118.219,3079600015.0
2006-11-07 01:45:00,118.22,118.225,118.146,118.159,3974099993.0
2006-11-07 02:00:00,118.173,118.204,118.132,118.189,3910900001.0
2006-11-07 02:15:00,118.194,118.254,118.166,118.225,3146200004.0
2006-11-07 02:30:00,118.228,118.24,118.184,118.235,3798399999.0
2006-11-07 02:45:00,118.225,118.235,118.193,118.221,3585000003.0
2006-11-07 03:00:00,118.208,118.229,118.173,118.191,3139500007.0
2006-11-07 03:15:00,118.2,118.2,118.04,118.06,3744999978.0
2006-11-07 03:30:00,118.053,118.099,118.044,118.073,3190900004.0
2006-11-07 03:45:00,118.052,118.087,118.037,118.037,3442100013.0
2006-11-07 04:00:00,118.045,118.063,118.008,118.05,3899399989.0
2006-11-07 04:15:00,118.055,118.1,118.029,118.1,3208300006.0
2006-11-07 04:30:00,118.093,118.118,118.053,118.085,3664400008.0
2006-11-07 04:45:00,118.095,118.108,118.053,118.072,3106199998.0
2006-11-07 05:00:00,118.086,118.086,118.003,118.023,3287600016.0
2006-11-07 05:15:00,118.006,118.042,117.979,118.008,3912600011.0
2006-11-07 05:30:00,118.012,118.06,117.997,118.018,3577599986.0
2006-11-07 05:45:00,118.036,118.065,118.006,118.042,3469500006.0
2006-11-07 06:00:00,118.048,118.063,117.924,117.934,3531499984.0
2006-11-07 06:15:00,117.932,117.967,117.891,117.899,3047099982.0
2006-11-07 06:30:00,117.896,117.896,117.755,117.755,3438099984.0
2006-11-07 06:45:00,117.74,117.768,117.683,117.707,2920199995.0
2006-11-07 07:00:00,117.682,117.705,117.627,117.701,3340899988.0
2006-11-07 07:15:00,117.698,117.755,117.683,117.739,3751400007.0
2006-11-07 07:30:00,117.713,117.754,117.684,117.735,3635700018.0
2006-11-07 07:45:00,117.737,117.776,117.657,117.723,3070300013.0
2006-11-07 08:00:00,117.728,117.788,117.705,117.737,3690600012.0
2006-11-07 08:15:00,117.757,117.79,117.688,117.783,2640099993.0
2006-11-07 08:30:00,117.771,117.819,117.712,117.817,3275200000.0
2006-11-07 08:45:00,117.807,117.87,117.757,117.798,3584100003.0
2006-11-07 09:00:00,117.802,117.802,117.733,117.738,3585600002.0
2006-11-07 09:15:00,117.743,117.759,117.71,117.729,3553600002.0
2006-11-07 09:30:00,117.717,117.8,117.696,117.769,3509600015.0
2006-11-07 09:45:00,117.774,117.811,117.731,117.785,3601899998.0
2006-11-07 10:00:00,117.789,117.797,117.714,117.758,3500899997.0
2006-11-07 10:15:00,117.764,117.778,117.672,117.748,3972000014.0
2006-11-07 10:30:00,117.767,117.779,117.729,117.755,3573699998.0
2006-11-07 10:45:00,117.772,117.807,117.748,117.779,2717999986.0
2006-11-07 11:00:00,117.786,117.871,117.729,117.871,3662599994.0
2006-11-07 11:15:00,117.877,117.897,117.793,117.797,3044699994.0
2006-11-07 11:30:00,117.798,117.807,117.738,117.751,3309699991.0
2006-11-07 11:45:00,117.765,117.809,117.684,117.8,4139000008.0
2006-11-07 12:00:00,117.798,117.934,117.747,117.847,3377100003.0
2006-11-07 12:15:00,117.857,117.925,117.811,117.872,3172300000.0
2006-11-07 12:30:00,117.865,117.926,117.825,117.899,3449200002.0
2006-11-07 12:45:00,117.908,117.973,117.865,117.945,3319300013.0
2006-11-07 13:00:00,117.935,117.952,117.847,117.879,3172300007.0
2006-11-07 13:15:00,117.872,117.898,117.83,117.868,3340099981.0
2006-11-07 13:30:00,117.862,117.934,117.83,117.923,3623100020.0
2006-11-07 13:45:00,117.922,117.939,117.863,117.888,3054600008.0
2006-11-07 14:00:00,117.911,117.937,117.886,117.924,3252199992.0
2006-11-07 14:15:00,117.933,117.943,117.881,117.912,3464499997.0
2006-11-07 14:30:00,117.937,117.954,117.889,117.899,3176000012.0
2006-11-07 14:45:00,117.897,117.926,117.842,117.885,2700699979.0
2006-11-07 15:00:00,117.88,117.897,117.841,117.872,3300300009.0
2006-11-07 15:15:00,117.872,117.903,117.775,117.775,3849400014.0
2006-11-07 15:30:00,117.784,117.79,117.66,117.687,3517000001.0
2006-11-07 15:45:00,117.695,117.725,117.584,117.602,3799199999.0
2006-11-07 16:00:00,117.61,117.61,117.51,117.551,3266500012.0
2006-11-07 16:15:00,117.554,117.577,117.455,117.464,3595499999.0
2006-11-07 16:30:00,117.462,117.471,117.35,117.371,3140000001.0
2006-11-07 16:45:00,117.376,117.384,117.247,117.362,3398300035.0
2006-11-07 17:00:00,117.363,117.435,117.35,117.35,3857899988.0
2006-11-07 17:15:00,117.333,117.333,117.266,117.317,3495100007.0
2006-11-07 17:30:00,117.339,117.46,117.31,117.393,2991200012.0
2006-11-07 17:45:00,117.388,117.483,117.351,117.444,4224000019.0
2006-11-07 18:00:00,117.426,117.485,117.41,117.42,21800000046.0
2006-11-07 18:15:00,117.4,117.452,117.38,117.42,24510599982.0
2006-11-07 18:30:00,117.437,117.444,117.349,117.38,23312400018.0
2006-11-07 18:45:00,117.375,117.438,117.339,117.432,21278400009.0
2006-11-07 19:00:00,117.431,117.443,117.387,117.387,12803000035.0
2006-11-07 19:15:00,117.39,117.438,117.351,117.42,16300800031.0
2006-11-07 19:30:00,117.422,117.436,117.373,117.421,15502400025.0
2006-11-07 19:45:00,117.413,117.429,117.367,117.395,14707700045.0
2006-11-07 20:00:00,117.408,117.418,117.361,117.377,14021200013.0
2006-11-07 20:15:00,117.373,117.58,117.332,117.58,17010299990.0
2006-11-07 20:30:00,117.59,117.63,117.34,117.405,17713500011.0
2006-11-07 20:45:00,117.4,117.74,117.357,117.7,16135899985.0
2006-11-07 21:00:00,117.71,117.71,117.386,117.439,13518900017.0
2006-11-07 21:15:00,117.438,117.59,117.427,117.59,16662100000.0
2006-11-07 21:30:00,117.6,117.659,117.573,117.648,9176700010.0
2006-11-07 21:45:00,117.648,117.73,117.585,117.7,7599500016.0
2006-11-07 22:00:00,117.702,117.719,117.66,117.695,7525899969.0
2006-11-07 22:15:00,117.699,117.711,117.629,117.678,5048899997.0
2006-11-07 22:30:00,117.648,117.679,117.622,117.628,6228899999.0
2006-11-07 22:45:00,117.655,117.699,117.628,117.662,5525600001.0
2006-11-07 23:00:00,117.678,117.695,117.651,117.664,3185800002.0
2006-11-07 23:15:00,117.673,117.725,117.668,117.702,3626500011.0
2006-11-07 23:30:00,117.695,117.705,117.66,117.688,3903200007.0
2006-11-07 23:45:00,117.688,117.698,117.638,117.668,3086599999.0
2006-11-08 00:00:00,117.675,117.675,117.558,117.62,3213599997.0
2006-11-08 00:15:00,117.646,117.66,117.603,117.647,3324099998.0
2006-11-08 00:30:00,117.647,117.68,117.616,117.636,3689500030.0
2006-11-08 00:45:00,117.625,117.663,117.58,117.624,3007400023.0
2006-11-08 01:00:00,117.625,117.663,117.596,117.626,3899800018.0
2006-11-08 01:15:00,117.63,117.662,117.589,117.648,2670599994.0
2006-11-08 01:30:00,117.638,117.721,117.622,117.667,3469200005.0
2006-11-08 01:45:00,117.668,117.676,117.577,117.584,3336300002.0
2006-11-08 02:00:00,117.592,117.608,117.55,117.572,3842199999.0
2006-11-08 02:15:00,117.585,117.639,117.548,117.608,2853800017.0
2006-11-08 02:30:00,117.615,117.671,117.595,117.664,3591700012.0
2006-11-08 02:45:00,117.655,117.699,117.628,117.649,3390900000.0
2006-11-08 03:00:00,117.642,117.652,117.597,117.638,3341500009.0
2006-11-08 03:15:00,117.635,117.658,117.583,117.605,3330299995.0
2006-11-08 03:30:00,117.598,117.652,117.582,117.619,3233900008.0
2006-11-08 03:45:00,117.625,117.634,117.577,117.613,3145999986.0
2006-11-08 04:00:00,117.595,117.631,117.577,117.591,3394799998.0
2006-11-08 04:15:00,117.602,117.651,117.583,117.61,3825500006.0
2006-11-08 04:30:00,117.618,117.649,117.585,117.615,3572300021.0
2006-11-08 04:45:00,117.628,117.643,117.585,117.63,3748300006.0
2006-11-08 05:00:00,117.644,117.651,117.59,117.611,3083300004.0
2006-11-08 05:15:00,117.6,117.633,117.576,117.624,3501099987.0
2006-11-08 05:30:00,117.615,117.625,117.575,117.611,3784799976.0
2006-11-08 05:45:00,117.617,117.621,117.569,117.611,3784199990.0
2006-11-08 06:00:00,117.605,117.62,117.568,117.576,3525999997.0
2006-11-08 06:15:00,117.593,117.62,117.558,117.586,3523599996.0
2006-11-08 06:30:00,117.598,117.609,117.551,117.603,3075500003.0
2006-11-08 06:45:00,117.598,117.618,117.562,117.609,4112000021.0
2006-11-08 07:00:00,117.592,117.618,117.486,117.544,3156799979.0
2006-11-08 07:15:00,117.548,117.614,117.53,117.546,3164399975.0
2006-11-08 07:30:00,117.548,117.604,117.527,117.57,3371800023.0
2006-11-08 07:45:00,117.575,117.601,117.53,117.572,3453599987.0
2006-11-08 08:00:00,117.566,117.576,117.524,117.57,4330199983.0
2006-11-08 08:15:00,117.566,117.594,117.534,117.579,3748800024.0
2006-11-08 08:30:00,117.593,117.657,117.577,117.577,3825199999.0
2006-11-08 08:45:00,117.602,117.633,117.554,117.617,3959900012.0
2006-11-08 09:00:00,117.625,117.718,117.607,117.705,3540800005.0
2006-11-08 09:15:00,117.71,117.782,117.704,117.725,3026799992.0
2006-11-08 09:30:00,117.72,117.753,117.66,117.698,3176099978.0
2006-11-08 09:45:00,117.707,117.712,117.613,117.647,3366700012.0
2006-11-08 10:00:00,117.65,117.658,117.593,117.62,3678199995.0
2006-11-08 10:15:00,117.604,117.668,117.59,117.652,3605100016.0
2006-11-08 10:30:00,117.653,117.659,117.599,117.599,3852400008.0
2006-11-08 10:45:00,117.59,117.59,117.44,117.44,3530700007.0
2006-11-08 11:00:00,117.445,117.503,117.401,117.445,3810700016.0
2006-11-08 11:15:00,117.45,117.457,117.388,117.426,3319099989.0
2006-11-08 11:30:00,117.423,117.536,117.399,117.513,2777099982.0
2006-11-08 11:45:00,117.523,117.538,117.494,117.509,3596300012.0
2006-11-08 12:00:00,117.509,117.578,117.509,117.518,3168800001.0
2006-11-08 12:15:00,117.522,117.545,117.484,117.528,3114400010.0
2006-11-08 12:30:00,117.54,117.612,117.508,117.513,3329400008.0
2006-11-08 12:45:00,117.588,117.597,117.529,117.564,4328000009.0
2006-11-08 13:00:00,117.567,117.581,117.515,117.533,3119199987.0
2006-11-08 13:15:00,117.529,117.573,117.486,117.535,3166599994.0
2006-11-08 13:30:00,117.574,117.574,117.491,117.557,3873800003.0
2006-11-08 13:45:00,117.555,117.56,117.488,117.536,3848500014.0
2006-11-08 14:00:00,117.55,117.601,117.519,117.577,3268300018.0
2006-11-08 14:15:00,117.583,117.583,117.503,117.565,3714100002.0
2006-11-08 14:30:00,117.558,117.58,117.523,117.546,3044400010.0
2006-11-08 14:45:00,117.547,117.603,117.502,117.594,3236299994.0
2006-11-08 15:00:00,117.597,117.679,117.581,117.666,3304300001.0
2006-11-08 15:15:00,117.653,117.699,117.611,117.652,3208000027.0
2006-11-08 15:30:00,117.66,117.768,117.643,117.739,3458299979.0
2006-11-08 15:45:00,117.742,117.743,117.659,117.698,3376900006.0
2006-11-08 16:00:00,117.705,117.901,117.699,117.885,3715700006.0
2006-11-08 16:15:00,117.909,117.969,117.862,117.862,3374600009.0
2006-11-08 16:30:00,117.843,117.972,117.836,117.917,3512800014.0
2006-11-08 16:45:00,117.923,117.972,117.901,117.919,3850900002.0
2006-11-08 17:00:00,117.908,117.911,117.765,117.777,3368600013.0
2006-11-08 17:15:00,117.773,117.847,117.77,117.772,3524600002.0
2006-11-08 17:30:00,117.753,117.852,117.751,117.85,3285299986.0
2006-11-08 17:45:00,117.842,117.921,117.826,117.904,3429400000.0
2006-11-08 18:00:00,117.901,117.91,117.74,117.78,22486399938.0
2006-11-08 18:15:00,117.77,117.8,117.718,117.72,26818799962.0
2006-11-08 18:30:00,117.795,117.803,117.72,117.755,20025100034.0
2006-11-08 18:45:00,117.754,117.766,117.709,117.738,21543099987.0
2006-11-08 19:00:00,117.744,117.831,117.693,117.785,14104000002.0
2006-11-08 19:15:00,117.787,117.81,117.69,117.73,18524099975.0
2006-11-08 19:30:00,117.727,117.759,117.699,117.735,14643199984.0
2006-11-08 19:45:00,117.731,117.829,117.709,117.803,14035400026.0
2006-11-08 20:00:00,117.801,117.82,117.68,117.761,14572399961.0
2006-11-08 20:15:00,117.753,117.753,117.668,117.73,14074800009.0
2006-11-08 20:30:00,117.74,117.762,117.708,117.759,16537100004.0
2006-11-08 20:45:00,117.727,117.779,117.69,117.71,17253300025.0
2006-11-08 21:00:00,117.72,117.73,117.655,117.669,12272699992.0
2006-11-08 21:15:00,117.692,117.765,117.684,117.737,17338300004.0
2006-11-08 21:30:00,117.739,117.756,117.691,117.724,8839600003.0
2006-11-08 21:45:00,117.724,117.728,117.665,117.72,7700499975.0
2006-11-08 22:00:00,117.721,117.736,117.67,117.723,6749600025.0
2006-11-08 22:15:00,117.73,117.753,117.688,117.724,5465200006.0
2006-11-08 22:30:00,117.74,117.746,117.696,117.74,5761799990.0
2006-11-08 22:45:00,117.745,117.795,117.702,117.77,5055799993.0
2006-11-08 23:00:00,117.775,117.866,117.775,117.822,3059299984.0
2006-11-08 23:15:00,117.818,117.857,117.803,117.816,3333300016.0
2006-11-08 23:30:00,117.816,117.83,117.776,117.81,3400899992.0
2006-11-08 23:45:00,117.802,117.854,117.8,117.818,3509799994.0
2006-11-09 00:00:00,117.793,117.835,117.774,117.8,3592800015.0
2006-11-09 00:15:00,117.783,117.851,117.775,117.831,3664199996.0
2006-11-09 00:30:00,117.837,117.839,117.779,117.797,3601199982.0
2006-11-09 00:45:00,117.798,117.837,117.783,117.812,3294999992.0
2006-11-09 01:00:00,117.81,117.841,117.778,117.821,3055099988.0
2006-11-09 01:15:00,117.828,117.866,117.796,117.866,3116399993.0
2006-11-09 01:30:00,117.84,117.863,117.805,117.847,3529599996.0
2006-11-09 01:45:00,117.85,117.868,117.783,117.826,3323200010.0
2006-11-09 02:00:00,117.813,117.855,117.784,117.812,3243300014.0
2006-11-09 02:15:00,117.813,117.864,117.799,117.853,3223100004.0
2006-11-09 02:30:00,117.848,117.901,117.815,117.884,3093499997.0
2006-11-09 02:45:00,117.88,117.972,117.866,117.97,3384400001.0
2006-11-09 03:00:00,117.959,117.97,117.903,117.914,2764600001.0
2006-11-09 03:15:00,117.926,117.948,117.866,117.889,3358099991.0
2006-11-09 03:30:00,117.888,117.905,117.837,117.891,3439100020.0
2006-11-09 03:45:00,117.9,117.967,117.862,117.935,3236699993.0
2006-11-09 04:00:00,117.938,117.942,117.863,117.897,3343400020.0
2006-11-09 04:15:00,117.907,117.907,117.818,117.877,3399600009.0
2006-11-09 04:30:00,117.838,117.89,117.828,117.854,4138099992.0
2006-11-09 04:45:00,117.878,117.913,117.835,117.91,3106400025.0
2006-11-09 05:00:00,117.912,117.915,117.865,117.896,3348700016.0
2006-11-09 05:15:00,117.896,117.913,117.859,117.896,3713300017.0
2006-11-09 05:30:00,117.897,117.902,117.859,117.878,3016499995.0
2006-11-09 05:45:00,117.886,117.895,117.835,117.868,3369200006.0
2006-11-09 06:00:00,117.892,117.901,117.839,117.858,3239799992.0
2006-11-09 06:15:00,117.873,117.881,117.814,117.85,3647500003.0
2006-11-09 06:30:00,117.847,117.86,117.809,117.834,3277700000.0
2006-11-09 06:45:00,117.837,117.874,117.814,117.821,3226500021.0
2006-11-09 07:00:00,117.813,117.834,117.787,117.811,3823299996.0
2006-11-09 07:15:00,117.808,117.864,117.787,117.845,3830400017.0
2006-11-09 07:30:00,117.833,117.864,117.803,117.851,4111800021.0
2006-11-09 07:45:00,117.843,117.878,117.802,117.861,3765500014.0
2006-11-09 08:00:00,117.872,117.909,117.835,117.845,3341700013.0
2006-11-09 08:15:00,117.847,117.875,117.826,117.866,3951100009.0
2006-11-09 08:30:00,117.85,117.861,117.787,117.812,3551800010.0
2006-11-09 08:45:00,117.796,117.889,117.772,117.884,3412099996.0
2006-11-09 09:00:00,117.876,117.88,117.814,117.852,3801500000.0
2006-11-09 09:15:00,117.846,117.865,117.75,117.753,3609300003.0
2006-11-09 09:30:00,117.764,117.829,117.762,117.807,3534299983.0
2006-11-09 09:45:00,117.808,117.832,117.743,117.755,2952200010.0
2006-11-09 10:00:00,117.755,117.762,117.694,117.707,3537000006.0
2006-11-09 10:15:00,117.705,117.77,117.682,117.736,3802000005.0
2006-11-09 10:30:00,117.747,117.78,117.726,117.759,3417199989.0
2006-11-09 10:45:00,117.77,117.784,117.702,117.761,3517100020.0
2006-11-09 11:00:00,117.761,117.802,117.74,117.789,3605700012.0
2006-11-09 11:15:00,117.778,117.824,117.766,117.817,2741800002.0
2006-11-09 11:30:00,117.822,117.837,117.763,117.805,2747300006.0
2006-11-09 11:45:00,117.803,117.866,117.799,117.866,4142700007.0
2006-11-09 12:00:00,117.869,117.963,117.869,117.907,3743900016.0
2006-11-09 12:15:00,117.942,117.942,117.894,117.928,3420299988.0
2006-11-09 12:30:00,117.932,117.948,117.897,117.922,3230500003.0
2006-11-09 12:45:00,117.934,117.949,117.875,117.933,4611499982.0
2006-11-09 13:00:00,117.933,118.126,117.923,118.042,3420800009.0
2006-11-09 13:15:00,118.048,118.15,118.031,118.077,2435499990.0
2006-11-09 13:30:00,118.07,118.088,118.025,118.072,3753099996.0
2006-11-09 13:45:00,118.075,118.127,118.024,118.108,3785800010.0
2006-11-09 14:00:00,118.094,118.125,118.071,118.1,3525100022.0
2006-11-09 14:15:00,118.109,118.139,118.067,118.098,3696800005.0
2006-11-09 14:30:00,118.102,118.189,118.095,118.18,3066199986.0
2006-11-09 14:45:00,118.181,118.184,118.054,118.078,3308799996.0
2006-11-09 15:00:00,118.077,118.15,118.01,118.121,3109899992.0
2006-11-09 15:15:00,118.115,118.155,118.067,118.078,3482100023.0
2006-11-09 15:30:00,118.122,118.565,118.122,118.55,3417199996.0
2006-11-09 15:45:00,118.548,118.577,118.391,118.421,3922299987.0
2006-11-09 16:00:00,118.427,118.448,118.351,118.426,2903999993.0
2006-11-09 16:15:00,118.422,118.433,118.347,118.369,3655499998.0
2006-11-09 16:30:00,118.378,118.399,118.334,118.334,3427000018.0
2006-11-09 16:45:00,118.363,118.372,118.309,118.315,3020000008.0
2006-11-09 17:00:00,118.305,118.321,118.204,118.239,4027200011.0
2006-11-09 17:15:00,118.23,118.257,118.174,118.2,3327600024.0
2006-11-09 17:30:00,118.209,118.306,118.204,118.284,3111600010.0
2006-11-09 17:45:00,118.28,118.307,118.229,118.274,3217799983.0
2006-11-09 18:00:00,118.272,118.272,117.9,117.93,27902399866.0
2006-11-09 18:15:00,117.92,118.299,117.92,117.94,22695599976.0
2006-11-09 18:30:00,118.051,118.073,117.84,117.889,23078400039.0
2006-11-09 18:45:00,117.888,117.91,117.767,117.906,21124399979.0
2006-11-09 19:00:00,117.914,117.961,117.898,117.925,14879599996.0
2006-11-09 19:15:00,117.927,117.967,117.86,117.945,18229100005.0
2006-11-09 19:30:00,117.939,117.951,117.874,117.923,15068500021.0
2006-11-09 19:45:00,117.921,117.947,117.873,117.925,14547999995.0
2006-11-09 20:00:00,117.91,117.94,117.87,117.885,14908200011.0
2006-11-09 20:15:00,117.884,117.906,117.842,117.899,13789199939.0
2006-11-09 20:30:00,117.88,117.937,117.876,117.927,12028900029.0
2006-11-09 20:45:00,117.925,117.98,117.848,117.96,20042499920.0
2006-11-09 21:00:00,117.902,117.917,117.852,117.897,13446599973.0
2006-11-09 21:15:00,117.901,117.911,117.845,117.889,17808199984.0
2006-11-09 21:30:00,117.888,117.927,117.854,117.917,9183800021.0
2006-11-09 21:45:00,117.918,117.981,117.906,117.947,7818400019.0
2006-11-09 22:00:00,117.95,117.965,117.875,117.908,7083800020.0
2006-11-09 22:15:00,117.901,117.929,117.879,117.904,5498799990.0
2006-11-09 22:30:00,117.907,117.922,117.88,117.891,6057399985.0
2006-11-09 22:45:00,117.903,117.933,117.875,117.88,5118399995.0
2006-11-09 23:00:00,117.89,117.945,117.89,117.921,3359999977.0
2006-11-09 23:15:00,117.921,117.936,117.887,117.902,3300400017.0
2006-11-09 23:30:00,117.902,117.92,117.876,117.883,3733100017.0
2006-11-09 23:45:00,117.9,117.928,117.881,117.905,3391999995.0
2006-11-10 00:00:00,117.904,117.937,117.87,117.873,3485000004.0
2006-11-10 00:15:00,117.879,117.91,117.822,117.833,3775400019.0
2006-11-10 00:30:00,117.83,117.836,117.75,117.756,3942500009.0
2006-11-10 00:45:00,117.76,117.791,117.732,117.788,3462399992.0
2006-11-10 01:00:00,117.793,117.793,117.734,117.755,3303099999.0
2006-11-10 01:15:00,117.745,117.798,117.726,117.74,3463000007.0
2006-11-10 01:30:00,117.76,117.843,117.745,117.836,3222399989.0
2006-11-10 01:45:00,117.839,117.841,117.774,117.799,3515300003.0
2006-11-10 02:00:00,117.792,117.821,117.745,117.815,4140499997.0
2006-11-10 02:15:00,117.814,117.859,117.788,117.847,3466599993.0
2006-11-10 02:30:00,117.849,117.849,117.776,117.835,3606900020.0
2006-11-10 02:45:00,117.805,117.833,117.771,117.772,3300700010.0
2006-11-10 03:00:00,117.763,117.807,117.735,117.758,3465599991.0
2006-11-10 03:15:00,117.778,117.779,117.714,117.756,3721699997.0
2006-11-10 03:30:00,117.747,117.76,117.598,117.614,3290199995.0
2006-11-10 03:45:00,117.614,117.66,117.565,117.613,2894500009.0
2006-11-10 04:00:00,117.598,117.598,117.454,117.518,3791300024.0
2006-11-10 04:15:00,117.513,117.544,117.492,117.523,3468199999.0
2006-11-10 04:30:00,117.49,117.52,117.387,117.43,3575499994.0
2006-11-10 04:45:00,117.436,117.473,117.379,117.398,3048899998.0
2006-11-10 05:00:00,117.403,117.451,117.342,117.45,3293099999.0
2006-11-10 05:15:00,117.441,117.447,117.371,117.41,3891500012.0
2006-11-10 05:30:00,117.413,117.438,117.373,117.402,3666099997.0
2006-11-10 05:45:00,117.417,117.469,117.377,117.462,3201300001.0
2006-11-10 06:00:00,117.463,117.52,117.425,117.505,3250800005.0
2006-11-10 06:15:00,117.5,117.529,117.483,117.509,3451999987.0
2006-11-10 06:30:00,117.505,117.528,117.47,117.5,3242400001.0
2006-11-10 06:45:00,117.479,117.522,117.429,117.508,3166599999.0
2006-11-10 07:00:00,117.5,117.622,117.496,117.578,3276300006.0
2006-11-10 07:15:00,117.582,117.582,117.528,117.581,3091999984.0
2006-11-10 07:30:00,117.58,117.621,117.563,117.606,3679499989.0
2006-11-10 07:45:00,117.615,117.624,117.548,117.555,3736699987.0
2006-11-10 08:00:00,117.549,117.549,117.495,117.514,3351100008.0
2006-11-10 08:15:00,117.51,117.6,117.506,117.593,3387899991.0
2006-11-10 08:30:00,117.586,117.591,117.495,117.548,3729800006.0
2006-11-10 08:45:00,117.549,117.611,117.538,117.56,3221400003.0
2006-11-10 09:00:00,117.562,117.589,117.536,117.545,3072299976.0
2006-11-10 09:15:00,117.546,117.547,117.429,117.53,3079299993.0
2006-11-10 09:30:00,117.53,117.598,117.481,117.567,3049200017.0
2006-11-10 09:45:00,117.568,117.641,117.562,117.615,3045899988.0
2006-11-10 10:00:00,117.608,117.609,117.497,117.524,3327100014.0
2006-11-10 10:15:00,117.521,117.542,117.452,117.452,3390499989.0
2006-11-10 10:30:00,117.451,117.469,117.418,117.455,3403599969.0
2006-11-10 10:45:00,117.438,117.453,117.306,117.327,3675499991.0
2006-11-10 11:00:00,117.328,117.354,117.187,117.343,3521099997.0
2006-11-10 11:15:00,117.345,117.363,117.268,117.355,3083299999.0
2006-11-10 11:30:00,117.367,117.427,117.367,117.42,2859599993.0
2006-11-10 11:45:00,117.428,117.438,117.317,117.319,3644599999.0
2006-11-10 12:00:00,117.321,117.362,117.29,117.345,3497800014.0
2006-11-10 12:15:00,117.349,117.402,117.326,117.341,3032900006.0
2006-11-10 12:30:00,117.342,117.36,117.283,117.302,2721299994.0
2006-11-10 12:45:00,117.312,117.359,117.285,117.326,3569000011.0
2006-11-10 13:00:00,117.318,117.37,117.294,117.354,2714900008.0
2006-11-10 13:15:00,117.361,117.41,117.313,117.381,3479399973.0
2006-11-10 13:30:00,117.381,117.451,117.365,117.376,3834200000.0
2006-11-10 13:45:00,117.365,117.402,117.287,117.323,3493399994.0
2006-11-10 14:00:00,117.326,117.378,117.306,117.358,3332000013.0
2006-11-10 14:15:00,117.365,117.419,117.333,117.399,3708900010.0
2006-11-10 14:30:00,117.39,117.468,117.383,117.447,3129700012.0
2006-11-10 14:45:00,117.452,117.496,117.404,117.471,3045399996.0
2006-11-10 15:00:00,117.472,117.501,117.397,117.49,3812000007.0
2006-11-10 15:15:00,117.487,117.522,117.467,117.467,3233400014.0
2006-11-10 15:30:00,117.472,117.472,117.308,117.362,3613099987.0
2006-11-10 15:45:00,117.372,117.381,117.33,117.344,2746099992.0
2006-11-10 16:00:00,117.357,117.406,117.32,117.331,3145999997.0
2006-11-10 16:15:00,117.333,117.369,117.289,117.297,3654800009.0
2006-11-10 16:30:00,117.315,117.383,117.29,117.351,3644199993.0
2006-11-10 16:45:00,117.352,117.365,117.315,117.343,3403700003.0
2006-11-10 17:00:00,117.345,117.515,117.334,117.473,3943700003.0
2006-11-10 17:15:00,117.47,117.47,117.376,117.435,2677400008.0
2006-11-10 17:30:00,117.438,117.445,117.289,117.309,3272099980.0
2006-11-10 17:45:00,117.303,117.523,117.301,117.445,3767299995.0
2006-11-10 18:00:00,117.438,117.46,117.409,117.44,24908400008.0
2006-11-10 18:15:00,117.43,117.45,117.393,117.44,17789099941.0
2006-11-10 18:30:00,117.391,117.44,117.371,117.393,18468400005.0
2006-11-10 18:45:00,117.398,117.471,117.385,117.471,21347199992.0
2006-11-10 19:00:00,117.463,117.467,117.399,117.437,12777400002.0
2006-11-10 19:15:00,117.435,117.45,117.402,117.445,17437699990.0
2006-11-10 19:30:00,117.441,117.449,117.382,117.431,15133700018.0
2006-11-10 19:45:00,117.433,117.474,117.378,117.465,14093900070.0
2006-11-10 20:00:00,117.468,117.486,117.436,117.483,14886300053.0
2006-11-10 20:15:00,117.481,117.56,117.41,117.55,16510700019.0
2006-11-10 20:30:00,117.56,117.6,117.412,117.501,15780600038.0
2006-11-10 20:45:00,117.489,117.62,117.462,117.62,19057200007.0
2006-11-10 21:00:00,117.476,117.512,117.455,117.512,12626400028.0
2006-11-10 21:15:00,117.505,117.571,117.443,117.55,18468999991.0
2006-11-10 21:30:00,117.56,117.609,117.55,117.598,9597999967.0
2006-11-10 21:45:00,117.597,117.63,117.555,117.61,8066300022.0
2006-11-10 22:00:00,117.607,117.646,117.562,117.605,7170900012.0
2006-11-10 22:15:00,117.603,117.643,117.602,117.612,5231300021.0
2006-11-10 22:30:00,117.617,117.617,117.533,117.573,5903499998.0
2006-11-10 22:45:00,117.584,117.601,117.522,117.532,4650600001.0
2006-11-10 23:00:00,117.566,117.606,117.557,117.564,3693199999.0
2006-11-10 23:15:00,117.583,117.609,117.552,117.581,3002100011.0
2006-11-10 23:30:00,117.581,117.581,117.494,117.542,3336900012.0
2006-11-10 23:45:00,117.53,117.607,117.509,117.596,3320600012.0
2006-11-13 00:00:00,117.546,117.57,117.496,117.505,3416000000.0
2006-11-13 00:15:00,117.518,117.548,117.456,117.471,3294099999.0
2006-11-13 00:30:00,117.482,117.51,117.475,117.485,3489199988.0
2006-11-13 00:45:00,117.5,117.502,117.418,117.47,3352600006.0
2006-11-13 01:00:00,117.474,117.532,117.422,117.512,3619700002.0
2006-11-13 01:15:00,117.505,117.542,117.476,117.539,3753900005.0
2006-11-13 01:30:00,117.52,117.532,117.429,117.527,3547200001.0
2006-11-13 01:45:00,117.52,117.542,117.472,117.517,3142400009.0
2006-11-13 02:00:00,117.513,117.548,117.389,117.397,3228299979.0
2006-11-13 02:15:00,117.396,117.422,117.299,117.331,3130100015.0
2006-11-13 02:30:00,117.331,117.371,117.31,117.346,3797300022.0
2006-11-13 02:45:00,117.335,117.387,117.29,117.387,3751199986.0
2006-11-13 03:00:00,117.388,117.391,117.263,117.278,3225600009.0
2006-11-13 03:15:00,117.279,117.283,117.183,117.195,3621299980.0
2006-11-13 03:30:00,117.187,117.241,117.114,117.163,3578900006.0
2006-11-13 03:45:00,117.168,117.2,117.135,117.135,3037299990.0
2006-11-13 04:00:00,117.137,117.245,117.116,117.223,3838600010.0
2006-11-13 04:15:00,117.227,117.246,117.169,117.246,3358199981.0
2006-11-13 04:30:00,117.242,117.259,117.193,117.214,3130000003.0
2006-11-13 04:45:00,117.21,117.264,117.191,117.203,3235500011.0
2006-11-13 05:00:00,117.211,117.258,117.172,117.256,3144300017.0
2006-11-13 05:15:00,117.236,117.27,117.218,117.241,3848000006.0
2006-11-13 05:30:00,117.243,117.276,117.19,117.262,4289599985.0
2006-11-13 05:45:00,117.261,117.265,117.21,117.252,3913099977.0
2006-11-13 06:00:00,117.248,117.258,117.175,117.201,3567399996.0
2006-11-13 06:15:00,117.214,117.24,117.185,117.231,3550799997.0
2006-11-13 06:30:00,117.21,117.273,117.196,117.266,3957000012.0
2006-11-13 06:45:00,117.255,117.27,117.223,117.259,3698399999.0
2006-11-13 07:00:00,117.246,117.28,117.219,117.254,3618999971.0
2006-11-13 07:15:00,117.253,117.253,117.192,117.24,3315899986.0
2006-11-13 07:30:00,117.238,117.268,117.221,117.25,3394200005.0
2006-11-13 07:45:00,117.24,117.266,117.212,117.261,3342600019.0
2006-11-13 08:00:00,117.264,117.342,117.264,117.331,3162399992.0
2006-11-13 08:15:00,117.328,117.373,117.31,117.336,2915599976.0
2006-11-13 08:30:00,117.336,117.355,117.26,117.275,3417899987.0
2006-11-13 08:45:00,117.277,117.304,117.224,117.304,3774500015.0
2006-11-13 09:00:00,117.315,117.349,117.256,117.346,3893200002.0
2006-11-13 09:15:00,117.352,117.352,117.276,117.326,3097699990.0
2006-11-13 09:30:00,117.327,117.382,117.301,117.375,3818799997.0
2006-11-13 09:45:00,117.38,117.428,117.317,117.405,3042600015.0
2006-11-13 10:00:00,117.399,117.486,117.398,117.448,3261700012.0
2006-11-13 10:15:00,117.458,117.46,117.39,117.428,4147300016.0
2006-11-13 10:30:00,117.438,117.447,117.399,117.425,3145900010.0
2006-11-13 10:45:00,117.423,117.446,117.383,117.417,3534300006.0
2006-11-13 11:00:00,117.421,117.439,117.375,117.429,3868200006.0
2006-11-13 11:15:00,117.433,117.563,117.427,117.55,3275800026.0
2006-11-13 11:30:00,117.558,117.661,117.558,117.66,2862000022.0
2006-11-13 11:45:00,117.685,117.849,117.674,117.835,3969500002.0
2006-11-13 12:00:00,117.84,117.862,117.762,117.788,3951199990.0
2006-11-13 12:15:00,117.788,117.817,117.748,117.772,2967299985.0
2006-11-13 12:30:00,117.771,117.816,117.741,117.741,3690099990.0
2006-11-13 12:45:00,117.738,117.809,117.729,117.785,3580500004.0
2006-11-13 13:00:00,117.787,117.841,117.762,117.819,3281599998.0
2006-11-13 13:15:00,117.82,117.825,117.756,117.815,3869800005.0
2006-11-13 13:30:00,117.814,117.822,117.761,117.797,4349400001.0
2006-11-13 13:45:00,117.783,117.837,117.758,117.816,3804400005.0
2006-11-13 14:00:00,117.82,117.926,117.81,117.835,3782399981.0
2006-11-13 14:15:00,117.838,117.855,117.792,117.84,3140899992.0
2006-11-13 14:30:00,117.838,117.855,117.786,117.792,3486600004.0
2006-11-13 14:45:00,117.787,117.809,117.763,117.775,2895200010.0
2006-11-13 15:00:00,117.77,117.91,117.756,117.904,3570200003.0
2006-11-13 15:15:00,117.901,117.907,117.827,117.86,4419899999.0
2006-11-13 15:30:00,117.86,117.899,117.82,117.88,3230800015.0
2006-11-13 15:45:00,117.887,117.898,117.795,117.805,3227200011.0
2006-11-13 16:00:00,117.807,117.9,117.804,117.862,3190599995.0
2006-11-13 16:15:00,117.855,117.948,117.84,117.9,3471000008.0
2006-11-13 16:30:00,117.91,117.958,117.91,117.927,3165899999.0
2006-11-13 16:45:00,117.938,118.089,117.937,118.037,3501999995.0
2006-11-13 17:00:00,118.038,118.205,118.034,118.145,3486200003.0
2006-11-13 17:15:00,118.139,118.169,118.108,118.155,3438800003.0
2006-11-13 17:30:00,118.163,118.197,118.133,118.138,3392899986.0
2006-11-13 17:45:00,118.121,118.141,118.094,118.103,3337199996.0
2006-11-13 18:00:00,118.098,118.15,118.091,118.13,19396200033.0
2006-11-13 18:15:00,118.14,118.16,118.09,118.12,19370300061.0
2006-11-13 18:30:00,118.141,118.16,118.101,118.136,21935800084.0
2006-11-13 18:45:00,118.135,118.151,118.09,118.13,20661700047.0
2006-11-13 19:00:00,118.13,118.142,118.09,118.111,13259499970.0
2006-11-13 19:15:00,118.112,118.21,118.097,118.11,17962799988.0
2006-11-13 19:30:00,118.095,118.223,118.084,118.223,14262400007.0
2006-11-13 19:45:00,118.223,118.279,118.175,118.213,14570599960.0
2006-11-13 20:00:00,118.212,118.231,118.162,118.185,14067900011.0
2006-11-13 20:15:00,118.189,118.241,118.17,118.17,16659699979.0
2006-11-13 20:30:00,118.16,118.251,118.1,118.224,17259399952.0
2006-11-13 20:45:00,118.223,118.236,118.08,118.09,17748100056.0
2006-11-13 21:00:00,118.223,118.252,118.171,118.187,12930900017.0
2006-11-13 21:15:00,118.19,118.213,118.126,118.155,18131499983.0
2006-11-13 21:30:00,118.161,118.182,118.078,118.115,10314500021.0
2006-11-13 21:45:00,118.113,118.122,118.062,118.09,7593899991.0
2006-11-13 22:00:00,118.088,118.144,118.059,118.132,6964799993.0
2006-11-13 22:15:00,118.101,118.16,118.098,118.136,5279399994.0
2006-11-13 22:30:00,118.137,118.185,118.121,118.155,5838999996.0
2006-11-13 22:45:00,118.157,118.175,118.119,118.152,4949300010.0
2006-11-13 23:00:00,118.164,118.17,118.108,118.118,3509300013.0
2006-11-13 23:15:00,118.147,118.166,118.118,118.132,3355799990.0
2006-11-13 23:30:00,118.133,118.148,118.104,118.116,3387600007.0
2006-11-13 23:45:00,118.121,118.157,118.1,118.157,4028699991.0
2006-11-14 00:00:00,118.101,118.163,118.081,118.144,3155200002.0
2006-11-14 00:15:00,118.14,118.167,118.102,118.113,3947700013.0
2006-11-14 00:30:00,118.13,118.135,118.062,118.072,4069699999.0
2006-11-14 00:45:00,118.083,118.11,118.061,118.08,3377700017.0
2006-11-14 01:00:00,118.089,118.089,118.028,118.067,3406299981.0
2006-11-14 01:15:00,118.062,118.087,118.037,118.06,3436799987.0
2006-11-14 01:30:00,118.042,118.059,118.008,118.031,3415200009.0
2006-11-14 01:45:00,118.032,118.04,117.619,117.619,3003700001.0
2006-11-14 02:00:00,117.618,117.7,117.535,117.675,3807400013.0
2006-11-14 02:15:00,117.671,117.712,117.664,117.697,3520699990.0
2006-11-14 02:30:00,117.71,117.753,117.687,117.715,3664600001.0
2006-11-14 02:45:00,117.716,117.781,117.7,117.768,2678100003.0
2006-11-14 03:00:00,117.765,117.828,117.722,117.733,3916300010.0
2006-11-14 03:15:00,117.743,117.75,117.691,117.731,3211000005.0
2006-11-14 03:30:00,117.719,117.785,117.719,117.77,3577500006.0
2006-11-14 03:45:00,117.777,117.812,117.665,117.672,3544699987.0
2006-11-14 04:00:00,117.689,117.728,117.622,117.678,3232899999.0
2006-11-14 04:15:00,117.677,117.679,117.633,117.662,3586900016.0
2006-11-14 04:30:00,117.655,117.668,117.607,117.647,3638399970.0
2006-11-14 04:45:00,117.66,117.689,117.629,117.645,2992800003.0
2006-11-14 05:00:00,117.645,117.658,117.587,117.608,3629499974.0
2006-11-14 05:15:00,117.618,117.687,117.6,117.684,3863800016.0
2006-11-14 05:30:00,117.679,117.68,117.63,117.661,3095899999.0
2006-11-14 05:45:00,117.662,117.716,117.657,117.685,3385900012.0
2006-11-14 06:00:00,117.685,117.697,117.608,117.641,3046800001.0
2006-11-14 06:15:00,117.658,117.671,117.61,117.656,3301899997.0
2006-11-14 06:30:00,117.655,117.675,117.616,117.616,3849100017.0
2006-11-14 06:45:00,117.618,117.637,117.542,117.587,3671600001.0
2006-11-14 07:00:00,117.585,117.619,117.566,117.606,3433400016.0
2006-11-14 07:15:00,117.608,117.639,117.582,117.596,3561699981.0
2006-11-14 07:30:00,117.602,117.639,117.573,117.632,3589300007.0
2006-11-14 07:45:00,117.623,117.641,117.594,117.607,2756199990.0
2006-11-14 08:00:00,117.607,117.612,117.512,117.539,3633100012.0
2006-11-14 08:15:00,117.54,117.58,117.517,117.567,2965000001.0
2006-11-14 08:30:00,117.55,117.611,117.529,117.598,3402200004.0
2006-11-14 08:45:00,117.599,117.612,117.515,117.536,3364299998.0
2006-11-14 09:00:00,117.551,117.571,117.458,117.458,3261300005.0
2006-11-14 09:15:00,117.452,117.557,117.398,117.553,3413599996.0
2006-11-14 09:30:00,117.556,117.58,117.485,117.547,3094899995.0
2006-11-14 09:45:00,117.548,117.562,117.515,117.516,2885000012.0
2006-11-14 10:00:00,117.509,117.579,117.491,117.575,3369099978.0
2006-11-14 10:15:00,117.589,117.678,117.589,117.671,4075100001.0
2006-11-14 10:30:00,117.673,117.676,117.604,117.645,3898100014.0
2006-11-14 10:45:00,117.653,117.777,117.624,117.757,3708399998.0
2006-11-14 11:00:00,117.766,117.833,117.729,117.789,3838700002.0
2006-11-14 11:15:00,117.782,117.786,117.722,117.724,3242000006.0
2006-11-14 11:30:00,117.728,117.872,117.728,117.87,2831499999.0
2006-11-14 11:45:00,117.887,117.926,117.794,117.798,3707900002.0
2006-11-14 12:00:00,117.817,117.865,117.765,117.768,3378599992.0
2006-11-14 12:15:00,117.777,117.804,117.738,117.768,3172799985.0
2006-11-14 12:30:00,117.772,117.827,117.734,117.811,2774799991.0
2006-11-14 12:45:00,117.827,117.891,117.814,117.882,3854599997.0
2006-11-14 13:00:00,117.878,117.911,117.846,117.88,3065400035.0
2006-11-14 13:15:00,117.87,117.907,117.824,117.837,3342599997.0
2006-11-14 13:30:00,117.839,117.849,117.698,117.733,3980600012.0
2006-11-14 13:45:00,117.732,117.738,117.685,117.704,3631100003.0
2006-11-14 14:00:00,117.708,117.722,117.643,117.661,3602299979.0
2006-11-14 14:15:00,117.66,117.694,117.622,117.691,3487899990.0
2006-11-14 14:30:00,117.688,117.688,117.613,117.651,3536299994.0
2006-11-14 14:45:00,117.653,117.655,117.591,117.614,3619499995.0
2006-11-14 15:00:00,117.617,117.628,117.568,117.618,3298999999.0
2006-11-14 15:15:00,117.613,117.656,117.565,117.634,3309500000.0
2006-11-14 15:30:00,117.626,117.626,117.324,117.35,3419799997.0
2006-11-14 15:45:00,117.345,117.431,117.303,117.373,3781999988.0
2006-11-14 16:00:00,117.365,117.365,117.26,117.329,3562500006.0
2006-11-14 16:15:00,117.333,117.358,117.269,117.288,2911699998.0
2006-11-14 16:30:00,117.287,117.382,117.249,117.317,3155700002.0
2006-11-14 16:45:00,117.317,117.37,117.283,117.37,3484000002.0
2006-11-14 17:00:00,117.372,117.77,117.34,117.669,3982399998.0
2006-11-14 17:15:00,117.662,117.664,117.534,117.558,3533399987.0
2006-11-14 17:30:00,117.558,117.662,117.549,117.635,3614200005.0
2006-11-14 17:45:00,117.628,117.712,117.611,117.662,3364299999.0
2006-11-14 18:00:00,117.658,117.779,117.64,117.69,26874099875.0
2006-11-14 18:15:00,117.7,117.753,117.68,117.72,20850500051.0
2006-11-14 18:30:00,117.69,117.73,117.643,117.708,21307099992.0
2006-11-14 18:45:00,117.709,117.753,117.67,117.718,19202899999.0
2006-11-14 19:00:00,117.711,117.722,117.618,117.696,14638400032.0
2006-11-14 19:15:00,117.694,117.737,117.663,117.72,16165500007.0
2006-11-14 19:30:00,117.723,117.737,117.66,117.675,14965599967.0
2006-11-14 19:45:00,117.671,117.702,117.649,117.673,14936399999.0
2006-11-14 20:00:00,117.672,117.685,117.58,117.654,13965000006.0
2006-11-14 20:15:00,117.655,117.712,117.49,117.5,14087300010.0
2006-11-14 20:30:00,117.49,117.692,117.47,117.653,13187299959.0
2006-11-14 20:45:00,117.657,117.678,117.49,117.53,18770500031.0
2006-11-14 21:00:00,117.662,117.671,117.558,117.587,13844699985.0
2006-11-14 21:15:00,117.592,117.607,117.479,117.479,18475400030.0
2006-11-14 21:30:00,117.483,117.541,117.483,117.501,9246200015.0
2006-11-14 21:45:00,117.496,117.53,117.45,117.518,6571600008.0
2006-11-14 22:00:00,117.521,117.533,117.455,117.467,7646799962.0
2006-11-14 22:15:00,117.439,117.501,117.433,117.485,5273500011.0
2006-11-14 22:30:00,117.492,117.501,117.441,117.498,6027900000.0
2006-11-14 22:45:00,117.502,117.52,117.464,117.481,4796899973.0
2006-11-14 23:00:00,117.502,117.603,117.48,117.599,3572199984.0
2006-11-14 23:15:00,117.581,117.581,117.526,117.575,3658399992.0
2006-11-14 23:30:00,117.567,117.583,117.54,117.556,4129900013.0
2006-11-14 23:45:00,117.558,117.618,117.522,117.606,3265800005.0
2006-11-15 00:00:00,117.613,117.63,117.548,117.57,4301700011.0
2006-11-15 00:15:00,117.58,117.59,117.506,117.531,3834400017.0
2006-11-15 00:30:00,117.54,117.575,117.501,117.554,3637900009.0
2006-11-15 00:45:00,117.572,117.627,117.553,117.597,3351400007.0
2006-11-15 01:00:00,117.588,117.605,117.536,117.557,3835800005.0
2006-11-15 01:15:00,117.569,117.601,117.525,117.584,3291999992.0
2006-11-15 01:30:00,117.59,117.631,117.589,117.63,2896899990.0
2006-11-15 01:45:00,117.639,117.677,117.599,117.622,3742600001.0
2006-11-15 02:00:00,117.633,117.677,117.585,117.654,3326000009.0
2006-11-15 02:15:00,117.667,117.729,117.644,117.692,3974400009.0
2006-11-15 02:30:00,117.689,117.721,117.652,117.68,3276299992.0
2006-11-15 02:45:00,117.673,117.699,117.6,117.633,3347300008.0
2006-11-15 03:00:00,117.62,117.62,117.533,117.603,3871900011.0
2006-11-15 03:15:00,117.617,117.658,117.596,117.61,3572000024.0
2006-11-15 03:30:00,117.605,117.658,117.596,117.648,3635199997.0
2006-11-15 03:45:00,117.65,117.699,117.624,117.647,3566700006.0
2006-11-15 04:00:00,117.655,117.667,117.62,117.653,3716099985.0
2006-11-15 04:15:00,117.657,117.673,117.607,117.643,3403600000.0
2006-11-15 04:30:00,117.63,117.662,117.617,117.649,3521800020.0
2006-11-15 04:45:00,117.66,117.693,117.632,117.683,3143800004.0
2006-11-15 05:00:00,117.69,117.691,117.642,117.672,3443299994.0
2006-11-15 05:15:00,117.664,117.741,117.649,117.735,3883000018.0
2006-11-15 05:30:00,117.731,117.762,117.67,117.701,3701999991.0
2006-11-15 05:45:00,117.696,117.729,117.663,117.718,3073799996.0
2006-11-15 06:00:00,117.7,117.739,117.682,117.691,3755800003.0
2006-11-15 06:15:00,117.737,117.781,117.705,117.763,3209900000.0
2006-11-15 06:30:00,117.743,117.781,117.722,117.734,3871100013.0
2006-11-15 06:45:00,117.72,117.752,117.686,117.717,3246699987.0
2006-11-15 07:00:00,117.706,117.753,117.702,117.707,3594400005.0
2006-11-15 07:15:00,117.727,117.739,117.685,117.721,3877299969.0
2006-11-15 07:30:00,117.733,117.74,117.686,117.714,3545999983.0
2006-11-15 07:45:00,117.732,117.741,117.694,117.736,3221299993.0
2006-11-15 08:00:00,117.736,117.77,117.691,117.76,3421500016.0
2006-11-15 08:15:00,117.763,117.909,117.752,117.909,3250500021.0
2006-11-15 08:30:00,117.905,117.917,117.807,117.856,3369199990.0
2006-11-15 08:45:00,117.858,117.878,117.797,117.849,3466700012.0
2006-11-15 09:00:00,117.868,117.902,117.759,117.77,3919399987.0
2006-11-15 09:15:00,117.786,117.792,117.68,117.695,3041600004.0
2006-11-15 09:30:00,117.692,117.801,117.659,117.78,3154899999.0
2006-11-15 09:45:00,117.783,117.841,117.737,117.737,3230000016.0
2006-11-15 10:00:00,117.733,117.765,117.715,117.763,2984099996.0
2006-11-15 10:15:00,117.764,117.782,117.709,117.733,3942899997.0
2006-11-15 10:30:00,117.755,117.813,117.712,117.776,2649399998.0
2006-11-15 10:45:00,117.787,117.855,117.757,117.79,3400799995.0
2006-11-15 11:00:00,117.803,117.845,117.793,117.824,3847300007.0
2006-11-15 11:15:00,117.813,117.856,117.778,117.844,3180700013.0
2006-11-15 11:30:00,117.857,117.967,117.857,117.891,3190200002.0
2006-11-15 11:45:00,117.893,117.925,117.869,117.92,3709600003.0
2006-11-15 12:00:00,117.917,117.997,117.904,117.983,3380300013.0
2006-11-15 12:15:00,118.013,118.077,117.984,118.043,3670099994.0
2006-11-15 12:30:00,118.044,118.139,118.025,118.061,3187400003.0
2006-11-15 12:45:00,118.073,118.161,118.056,118.161,4009000026.0
2006-11-15 13:00:00,118.164,118.164,118.061,118.061,3589999987.0
2006-11-15 13:15:00,118.06,118.098,118.015,118.095,3172500001.0
2006-11-15 13:30:00,118.098,118.141,118.054,118.137,3705999984.0
2006-11-15 13:45:00,118.148,118.155,118.088,118.092,3496400000.0
2006-11-15 14:00:00,118.104,118.134,118.07,118.12,3049800006.0
2006-11-15 14:15:00,118.13,118.142,118.063,118.099,3939899983.0
2006-11-15 14:30:00,118.111,118.122,117.997,118.041,2793299987.0
2006-11-15 14:45:00,118.032,118.053,117.981,118.034,3057600000.0
2006-11-15 15:00:00,118.036,118.082,118.023,118.049,3263700009.0
2006-11-15 15:15:00,118.039,118.054,117.948,118.012,3662400024.0
2006-11-15 15:30:00,118.043,118.161,118.021,118.127,3385500000.0
2006-11-15 15:45:00,118.133,118.162,118.087,118.133,3332900021.0
2006-11-15 16:00:00,118.13,118.156,118.086,118.123,3058299987.0
2006-11-15 16:15:00,118.114,118.182,118.112,118.128,3549400036.0
2006-11-15 16:30:00,118.126,118.145,118.09,118.143,3510599995.0
2006-11-15 16:45:00,118.143,118.162,118.116,118.135,3693599993.0
2006-11-15 17:00:00,118.134,118.142,118.008,118.018,3408900020.0
2006-11-15 17:15:00,118.015,118.046,117.987,118.025,3655600006.0
2006-11-15 17:30:00,118.032,118.089,118.005,118.072,3512499996.0
2006-11-15 17:45:00,118.08,118.142,118.043,118.081,3033300000.0
2006-11-15 18:00:00,118.073,118.092,118.025,118.06,25628999983.0
2006-11-15 18:15:00,118.05,118.102,118.0,118.085,20273000034.0
2006-11-15 18:30:00,118.087,118.098,117.98,118.06,22666299924.0
2006-11-15 18:45:00,118.057,118.068,117.994,118.05,21592500013.0
2006-11-15 19:00:00,118.048,118.07,117.94,118.045,15058800006.0
2006-11-15 19:15:00,118.045,118.059,117.92,118.003,18713300076.0
2006-11-15 19:30:00,117.999,118.018,117.953,117.967,15111600022.0
2006-11-15 19:45:00,117.985,118.003,117.942,117.966,13919700008.0
2006-11-15 20:00:00,117.967,117.971,117.86,117.942,14853599972.0
2006-11-15 20:15:00,117.943,118.09,117.898,118.04,16826500021.0
2006-11-15 20:30:00,118.05,118.06,117.892,117.951,17947900006.0
2006-11-15 20:45:00,117.955,118.04,117.908,118.04,17616699983.0
2006-11-15 21:00:00,117.976,118.12,117.814,117.897,14052800000.0
2006-11-15 21:15:00,117.905,118.08,117.883,118.037,18351599994.0
2006-11-15 21:30:00,118.052,118.11,118.003,118.043,8950499975.0
2006-11-15 21:45:00,118.045,118.062,118.007,118.039,7135200002.0
2006-11-15 22:00:00,118.04,118.081,118.01,118.049,7063600002.0
2006-11-15 22:15:00,118.037,118.059,118.002,118.006,4852300018.0
2006-11-15 22:30:00,118.019,118.037,117.981,118.017,5827499995.0
2006-11-15 22:45:00,118.021,118.023,117.972,117.995,4953299989.0
2006-11-15 23:00:00,117.995,118.023,117.978,117.984,3379900008.0
2006-11-15 23:15:00,117.972,117.986,117.945,117.965,3633200003.0
2006-11-15 23:30:00,117.971,118.001,117.932,117.975,3407999996.0
2006-11-15 23:45:00,117.976,118.013,117.95,117.995,3743799986.0
2006-11-16 00:00:00,117.97,117.982,117.925,117.928,3272800022.0
2006-11-16 00:15:00,117.948,117.958,117.875,117.907,3089400000.0
2006-11-16 00:30:00,117.903,117.94,117.883,117.913,3586199989.0
2006-11-16 00:45:00,117.908,117.932,117.857,117.879,3522700001.0
2006-11-16 01:00:00,117.89,117.924,117.863,117.917,3480799990.0
2006-11-16 01:15:00,117.918,117.969,117.906,117.969,3543500007.0
2006-11-16 01:30:00,117.956,117.968,117.886,117.919,2987599997.0
2006-11-16 01:45:00,117.924,117.924,117.843,117.876,3154900020.0
2006-11-16 02:00:00,117.893,117.95,117.878,117.928,3908999972.0
2006-11-16 02:15:00,117.923,117.962,117.904,117.95,3068500001.0
2006-11-16 02:30:00,117.942,117.994,117.912,117.939,3483299993.0
2006-11-16 02:45:00,117.929,117.992,117.915,117.989,3440699986.0
2006-11-16 03:00:00,117.993,118.068,117.992,118.03,3334600014.0
2006-11-16 03:15:00,118.045,118.061,117.798,117.822,3812700046.0
2006-11-16 03:30:00,117.823,117.877,117.759,117.837,3188099993.0
2006-11-16 03:45:00,117.83,117.859,117.804,117.835,3529400006.0
2006-11-16 04:00:00,117.828,117.841,117.742,117.78,3561999995.0
2006-11-16 04:15:00,117.803,117.812,117.769,117.782,3199200003.0
2006-11-16 04:30:00,117.773,117.788,117.734,117.744,2979200000.0
2006-11-16 04:45:00,117.748,117.797,117.725,117.79,3981099994.0
2006-11-16 05:00:00,117.79,117.814,117.748,117.804,3000500007.0
2006-11-16 05:15:00,117.799,117.859,117.776,117.839,3864399999.0
2006-11-16 05:30:00,117.838,117.884,117.809,117.872,3696000003.0
2006-11-16 05:45:00,117.877,117.879,117.817,117.869,3593800010.0
2006-11-16 06:00:00,117.853,117.859,117.801,117.817,3383899992.0
2006-11-16 06:15:00,117.838,117.855,117.807,117.807,3273500010.0
2006-11-16 06:30:00,117.845,117.871,117.822,117.86,3850399980.0
2006-11-16 06:45:00,117.857,117.879,117.824,117.863,3289500008.0
2006-11-16 07:00:00,117.875,117.931,117.874,117.9,3091599997.0
2006-11-16 07:15:00,117.895,117.938,117.874,117.932,3478400018.0
2006-11-16 07:30:00,117.941,117.985,117.92,117.972,3736399996.0
2006-11-16 07:45:00,117.968,118.021,117.955,117.982,3366300006.0
2006-11-16 08:00:00,117.978,117.986,117.919,117.95,3461600025.0
2006-11-16 08:15:00,117.948,118.056,117.895,118.056,3520799995.0
2006-11-16 08:30:00,118.057,118.074,117.998,118.03,3502799998.0
2006-11-16 08:45:00,118.03,118.047,117.986,118.01,3476300003.0
2006-11-16 09:00:00,118.008,118.109,117.946,118.078,4215399990.0
2006-11-16 09:15:00,118.082,118.082,118.0,118.048,3485499989.0
2006-11-16 09:30:00,118.057,118.119,118.027,118.108,3104399998.0
2006-11-16 09:45:00,118.095,118.109,118.029,118.095,3013500005.0
2006-11-16 10:00:00,118.104,118.119,118.037,118.113,3821999999.0
2006-11-16 10:15:00,118.119,118.14,118.074,118.082,3708099998.0
2006-11-16 10:30:00,118.083,118.159,118.042,118.131,3323999996.0
2006-11-16 10:45:00,118.139,118.167,118.098,118.142,3285299997.0
2006-11-16 11:00:00,118.16,118.244,118.16,118.203,3459900001.0
2006-11-16 11:15:00,118.201,118.256,118.149,118.156,3500099979.0
2006-11-16 11:30:00,118.145,118.21,118.049,118.06,2768400018.0
2006-11-16 11:45:00,118.064,118.127,118.025,118.071,4014200006.0
2006-11-16 12:00:00,118.067,118.092,117.994,118.004,3323400013.0
2006-11-16 12:15:00,118.002,118.043,117.968,118.04,3011300009.0
2006-11-16 12:30:00,118.028,118.06,118.002,118.023,3430600004.0
2006-11-16 12:45:00,117.998,118.033,117.969,117.989,4205500001.0
2006-11-16 13:00:00,117.988,118.015,117.931,117.946,2611800005.0
2006-11-16 13:15:00,117.96,117.999,117.936,117.94,3265499994.0
2006-11-16 13:30:00,117.936,117.967,117.858,117.921,3435200003.0
2006-11-16 13:45:00,117.91,118.0,117.897,117.992,3441500000.0
2006-11-16 14:00:00,118.0,118.034,117.964,117.985,3343600002.0
2006-11-16 14:15:00,117.996,118.025,117.968,117.98,4048699975.0
2006-11-16 14:30:00,118.02,118.089,117.968,118.062,3398199989.0
2006-11-16 14:45:00,118.06,118.076,118.015,118.034,2812100006.0
2006-11-16 15:00:00,118.025,118.056,118.013,118.048,3060699996.0
2006-11-16 15:15:00,118.032,118.101,118.014,118.04,3233300007.0
2006-11-16 15:30:00,117.977,117.977,117.833,117.92,3274999988.0
2006-11-16 15:45:00,117.92,118.012,117.903,117.945,3418199995.0
2006-11-16 16:00:00,117.93,118.082,117.909,117.989,3626500007.0
2006-11-16 16:15:00,117.973,118.027,117.952,117.992,3597600016.0
2006-11-16 16:30:00,117.998,118.02,117.961,117.977,2887600005.0
2006-11-16 16:45:00,117.993,118.001,117.955,117.99,3484500012.0
2006-11-16 17:00:00,117.987,118.178,117.978,118.159,2820300003.0
2006-11-16 17:15:00,118.151,118.159,118.069,118.11,3496599994.0
2006-11-16 17:30:00,118.101,118.193,118.074,118.115,3946899994.0
2006-11-16 17:45:00,118.108,118.134,118.06,118.112,3269099979.0
2006-11-16 18:00:00,118.106,118.23,118.01,118.22,25714499926.0
2006-11-16 18:15:00,118.23,118.33,118.05,118.14,29858500061.0
2006-11-16 18:30:00,118.08,118.171,118.073,118.158,23494099881.0
2006-11-16 18:45:00,118.159,118.175,118.079,118.118,19885600026.0
2006-11-16 19:00:00,118.126,118.321,118.013,118.297,15675500055.0
2006-11-16 19:15:00,118.304,118.304,118.09,118.128,17822300003.0
2006-11-16 19:30:00,118.125,118.215,118.116,118.149,14832800016.0
2006-11-16 19:45:00,118.171,118.22,118.129,118.186,14243599994.0
2006-11-16 20:00:00,118.194,118.24,118.143,118.221,13884599999.0
2006-11-16 20:15:00,118.218,118.225,118.143,118.211,13490399984.0
2006-11-16 20:30:00,118.21,118.242,118.188,118.226,14046499973.0
2006-11-16 20:45:00,118.225,118.249,118.16,118.17,19204600056.0
2006-11-16 21:00:00,118.245,118.26,118.203,118.228,13278800018.0
2006-11-16 21:15:00,118.228,118.239,118.166,118.197,18571400021.0
2006-11-16 21:30:00,118.195,118.219,118.171,118.211,9516900003.0
2006-11-16 21:45:00,118.214,118.214,118.159,118.17,6895600010.0
2006-11-16 22:00:00,118.176,118.189,118.132,118.165,6778400022.0
2006-11-16 22:15:00,118.167,118.195,118.143,118.172,5541800042.0
2006-11-16 22:30:00,118.18,118.213,118.163,118.194,5337199986.0
2006-11-16 22:45:00,118.206,118.228,118.155,118.18,4815399993.0
2006-11-16 23:00:00,118.185,118.208,118.155,118.175,3565400000.0
2006-11-16 23:15:00,118.182,118.188,118.106,118.131,3260699994.0
2006-11-16 23:30:00,118.128,118.199,118.128,118.184,3740200034.0
2006-11-16 23:45:00,118.19,118.22,118.175,118.187,3401200013.0
2006-11-17 00:00:00,118.187,118.204,118.141,118.184,3681199987.0
2006-11-17 00:15:00,118.182,118.219,118.153,118.203,3483100014.0
2006-11-17 00:30:00,118.19,118.243,118.177,118.198,3974500020.0
2006-11-17 00:45:00,118.222,118.222,118.155,118.183,2652900004.0
2006-11-17 01:00:00,118.176,118.221,118.151,118.198,3480800025.0
2006-11-17 01:15:00,118.19,118.252,118.163,118.24,3289700006.0
2006-11-17 01:30:00,118.228,118.253,118.193,118.222,3185700012.0
2006-11-17 01:45:00,118.235,118.242,118.192,118.223,3811999990.0
2006-11-17 02:00:00,118.225,118.248,118.18,118.209,3548200012.0
2006-11-17 02:15:00,118.23,118.243,118.195,118.211,2975700022.0
2006-11-17 02:30:00,118.182,118.219,118.168,118.206,3344700013.0
2006-11-17 02:45:00,118.19,118.222,118.153,118.211,3863199999.0
2006-11-17 03:00:00,118.208,118.217,118.155,118.18,3372299996.0
2006-11-17 03:15:00,118.165,118.212,118.134,118.212,3106099991.0
2006-11-17 03:30:00,118.201,118.25,118.167,118.25,3700600020.0
2006-11-17 03:45:00,118.257,118.295,118.237,118.265,3540399992.0
2006-11-17 04:00:00,118.264,118.286,118.237,118.262,3601599996.0
2006-11-17 04:15:00,118.263,118.283,118.232,118.283,3529199997.0
2006-11-17 04:30:00,118.276,118.294,118.23,118.288,3263299994.0
2006-11-17 04:45:00,118.29,118.308,118.243,118.291,2405900004.0
2006-11-17 05:00:00,118.292,118.303,118.248,118.303,3280500005.0
2006-11-17 05:15:00,118.301,118.317,118.246,118.305,4130199977.0
2006-11-17 05:30:00,118.302,118.316,118.243,118.259,3892100007.0
2006-11-17 05:45:00,118.296,118.311,118.244,118.307,3467399995.0
2006-11-17 06:00:00,118.288,118.36,118.263,118.35,3503799981.0
2006-11-17 06:15:00,118.349,118.376,118.321,118.354,3192900013.0
2006-11-17 06:30:00,118.363,118.391,118.338,118.386,3172900018.0
2006-11-17 06:45:00,118.383,118.417,118.361,118.375,3669600002.0
2006-11-17 07:00:00,118.368,118.384,118.334,118.358,3926000009.0
2006-11-17 07:15:00,118.364,118.399,118.323,118.396,3585100017.0
2006-11-17 07:30:00,118.39,118.408,118.365,118.392,3544699997.0
2006-11-17 07:45:00,118.393,118.437,118.389,118.42,3706100004.0
2006-11-17 08:00:00,118.42,118.452,118.388,118.428,3513399997.0
2006-11-17 08:15:00,118.447,118.447,118.377,118.416,3730599988.0
2006-11-17 08:30:00,118.406,118.406,118.25,118.257,3620300005.0
2006-11-17 08:45:00,118.253,118.338,118.249,118.298,3364999991.0
2006-11-17 09:00:00,118.298,118.298,118.21,118.233,3384899980.0
2006-11-17 09:15:00,118.235,118.324,118.223,118.229,2886600012.0
2006-11-17 09:30:00,118.254,118.294,118.216,118.286,3344599998.0
2006-11-17 09:45:00,118.292,118.335,118.246,118.335,3123600010.0
2006-11-17 10:00:00,118.344,118.387,118.225,118.238,3701499988.0
2006-11-17 10:15:00,118.232,118.239,118.139,118.19,3934200018.0
2006-11-17 10:30:00,118.193,118.231,118.12,118.151,3234900006.0
2006-11-17 10:45:00,118.153,118.203,118.145,118.203,3701700024.0
2006-11-17 11:00:00,118.215,118.322,118.197,118.315,3927700023.0
2006-11-17 11:15:00,118.307,118.348,118.261,118.307,2932800002.0
2006-11-17 11:30:00,118.309,118.351,118.258,118.345,3354299997.0
2006-11-17 11:45:00,118.345,118.375,118.288,118.313,3484699991.0
2006-11-17 12:00:00,118.322,118.342,118.272,118.272,3970400008.0
2006-11-17 12:15:00,118.262,118.346,118.229,118.311,3919400013.0
2006-11-17 12:30:00,118.304,118.356,118.289,118.331,2680799996.0
2006-11-17 12:45:00,118.357,118.398,118.299,118.392,4205100017.0
2006-11-17 13:00:00,118.38,118.416,118.32,118.358,3602799992.0
2006-11-17 13:15:00,118.348,118.417,118.334,118.415,3934900010.0
2006-11-17 13:30:00,118.416,118.427,118.361,118.421,3454800011.0
2006-11-17 13:45:00,118.418,118.429,118.357,118.399,3492600010.0
2006-11-17 14:00:00,118.408,118.413,118.332,118.348,2983500015.0
2006-11-17 14:15:00,118.345,118.387,118.302,118.337,3391400003.0
2006-11-17 14:30:00,118.328,118.364,118.262,118.325,3751600009.0
2006-11-17 14:45:00,118.308,118.364,118.297,118.34,3125100016.0
2006-11-17 15:00:00,118.348,118.368,118.296,118.328,2841000017.0
2006-11-17 15:15:00,118.32,118.399,118.296,118.322,3610800021.0
2006-11-17 15:30:00,118.307,118.307,118.196,118.272,3299200000.0
2006-11-17 15:45:00,118.271,118.285,118.219,118.25,3766800003.0
2006-11-17 16:00:00,118.258,118.271,118.072,118.092,3249799999.0
2006-11-17 16:15:00,118.104,118.16,118.074,118.135,3060799997.0
2006-11-17 16:30:00,118.138,118.142,118.015,118.068,2992199991.0
2006-11-17 16:45:00,118.07,118.07,117.916,117.976,3581399987.0
2006-11-17 17:00:00,117.969,117.969,117.746,117.848,3758600009.0
2006-11-17 17:15:00,117.846,117.846,117.616,117.675,3443300001.0
2006-11-17 17:30:00,117.676,117.685,117.507,117.583,3769100016.0
2006-11-17 17:45:00,117.585,117.687,117.585,117.664,3575299999.0
2006-11-17 18:00:00,117.657,117.723,117.657,117.7,18987100024.0
2006-11-17 18:15:00,117.69,117.732,117.65,117.66,29479700015.0
2006-11-17 18:30:00,117.713,117.723,117.638,117.703,20207299918.0
2006-11-17 18:45:00,117.705,117.749,117.666,117.72,20522199990.0
2006-11-17 19:00:00,117.719,117.719,117.62,117.688,14394999994.0
2006-11-17 19:15:00,117.69,117.705,117.56,117.664,16876900005.0
2006-11-17 19:30:00,117.664,117.676,117.594,117.635,15667399982.0
2006-11-17 19:45:00,117.638,117.659,117.568,117.636,13514099982.0
2006-11-17 20:00:00,117.642,117.66,117.576,117.594,15582700019.0
2006-11-17 20:15:00,117.608,117.622,117.536,117.56,13353300016.0
2006-11-17 20:30:00,117.69,117.75,117.518,117.568,17706900033.0
2006-11-17 20:45:00,117.573,117.82,117.533,117.82,19349999970.0
2006-11-17 21:00:00,117.592,117.672,117.565,117.659,13387000007.0
2006-11-17 21:15:00,117.67,117.699,117.637,117.669,18246800035.0
2006-11-17 21:30:00,117.672,117.756,117.645,117.75,8730799979.0
2006-11-17 21:45:00,117.753,117.826,117.728,117.803,7752099994.0
2006-11-17 22:00:00,117.81,117.908,117.76,117.766,6661700000.0
2006-11-17 22:15:00,117.771,117.832,117.741,117.752,5401300038.0
2006-11-17 22:30:00,117.772,117.801,117.725,117.734,5968000024.0
2006-11-17 22:45:00,117.737,117.744,117.67,117.722,5418200004.0
2006-11-17 23:00:00,117.725,117.748,117.663,117.69,3321200029.0
2006-11-17 23:15:00,117.683,117.732,117.624,117.666,3493799991.0
2006-11-17 23:30:00,117.67,117.703,117.637,117.666,3226999994.0
2006-11-17 23:45:00,117.67,117.747,117.644,117.724,3969400001.0
2006-11-20 00:00:00,117.845,117.911,117.759,117.874,3747399984.0
2006-11-20 00:15:00,117.89,117.892,117.798,117.826,3708100000.0
2006-11-20 00:30:00,117.81,117.849,117.795,117.808,3882299999.0
2006-11-20 00:45:00,117.808,117.87,117.808,117.83,3522499982.0
2006-11-20 01:00:00,117.819,117.88,117.819,117.853,3341899991.0
2006-11-20 01:15:00,117.848,117.852,117.792,117.82,3732000019.0
2006-11-20 01:30:00,117.82,117.842,117.786,117.826,3600500013.0
2006-11-20 01:45:00,117.832,117.878,117.801,117.865,4263899996.0
2006-11-20 02:00:00,117.857,117.91,117.844,117.87,3720200012.0
2006-11-20 02:15:00,117.87,117.886,117.836,117.868,3440800007.0
2006-11-20 02:30:00,117.875,117.899,117.827,117.858,3463100009.0
2006-11-20 02:45:00,117.858,117.907,117.839,117.896,3715499985.0
2006-11-20 03:00:00,117.897,117.926,117.806,117.846,4348100015.0
2006-11-20 03:15:00,117.853,117.853,117.79,117.818,3124499994.0
2006-11-20 03:30:00,117.804,117.833,117.787,117.82,3421400004.0
2006-11-20 03:45:00,117.82,117.837,117.768,117.813,3410900014.0
2006-11-20 04:00:00,117.803,117.811,117.757,117.803,3250399980.0
2006-11-20 04:15:00,117.803,117.803,117.75,117.791,3585699989.0
2006-11-20 04:30:00,117.79,117.803,117.759,117.762,3210600010.0
2006-11-20 04:45:00,117.8,117.889,117.786,117.879,3225200015.0
2006-11-20 05:00:00,117.89,117.904,117.84,117.887,3407200014.0
2006-11-20 05:15:00,117.877,117.968,117.877,117.932,3742900014.0
2006-11-20 05:30:00,117.923,117.949,117.858,117.868,4009899991.0
2006-11-20 05:45:00,117.88,117.93,117.856,117.923,4220000007.0
2006-11-20 06:00:00,117.92,117.94,117.883,117.913,4131199966.0
2006-11-20 06:15:00,117.917,117.93,117.874,117.915,3119499988.0
2006-11-20 06:30:00,117.918,117.931,117.894,117.916,3631099986.0
2006-11-20 06:45:00,117.913,117.929,117.857,117.891,3841600017.0
2006-11-20 07:00:00,117.888,117.908,117.851,117.9,3265200006.0
2006-11-20 07:15:00,117.893,117.929,117.873,117.929,3562399997.0
2006-11-20 07:30:00,117.932,117.951,117.897,117.939,4009900009.0
2006-11-20 07:45:00,117.927,117.957,117.906,117.943,3487900016.0
2006-11-20 08:00:00,117.94,117.949,117.869,117.906,3809900025.0
2006-11-20 08:15:00,117.906,117.929,117.883,117.909,3708699992.0
2006-11-20 08:30:00,117.893,117.929,117.871,117.893,3308699998.0
2006-11-20 08:45:00,117.883,117.883,117.81,117.817,3400300009.0
2006-11-20 09:00:00,117.843,117.863,117.786,117.863,3578700004.0
2006-11-20 09:15:00,117.86,117.906,117.823,117.906,3307000008.0
2006-11-20 09:30:00,117.924,117.933,117.855,117.893,4059900002.0
2006-11-20 09:45:00,117.907,117.921,117.837,117.91,3281200011.0
2006-11-20 10:00:00,117.915,118.142,117.915,118.142,3851800003.0
2006-11-20 10:15:00,118.144,118.164,118.118,118.12,4298400021.0
2006-11-20 10:30:00,118.125,118.171,118.094,118.107,4049099989.0
2006-11-20 10:45:00,118.095,118.104,118.057,118.075,3564599991.0
2006-11-20 11:00:00,118.085,118.095,118.014,118.069,3707600006.0
2006-11-20 11:15:00,118.065,118.096,118.037,118.039,3554899987.0
2006-11-20 11:30:00,118.04,118.062,118.018,118.036,3184500016.0
2006-11-20 11:45:00,118.045,118.077,117.945,117.996,3918700014.0
2006-11-20 12:00:00,118.002,118.032,117.969,118.005,3461600004.0
2006-11-20 12:15:00,118.015,118.04,117.963,117.963,3422600016.0
2006-11-20 12:30:00,117.959,118.051,117.928,118.014,3587499982.0
2006-11-20 12:45:00,118.027,118.07,117.982,117.982,4098400011.0
2006-11-20 13:00:00,117.98,118.075,117.948,118.045,3458000029.0
2006-11-20 13:15:00,118.038,118.066,117.976,117.985,3547700006.0
2006-11-20 13:30:00,117.978,118.05,117.946,118.031,3873000025.0
2006-11-20 13:45:00,118.032,118.05,117.978,118.013,3896399998.0
2006-11-20 14:00:00,118.03,118.08,117.992,118.056,3422100005.0
2006-11-20 14:15:00,118.073,118.073,118.034,118.053,3981600005.0
2006-11-20 14:30:00,118.05,118.062,117.983,118.021,3331600004.0
2006-11-20 14:45:00,118.022,118.047,118.006,118.024,3292500008.0
2006-11-20 15:00:00,118.018,118.042,117.977,118.018,3259099996.0
2006-11-20 15:15:00,118.023,118.057,117.985,118.037,3300900003.0
2006-11-20 15:30:00,118.048,118.065,117.998,118.042,3446699996.0
2006-11-20 15:45:00,118.042,118.062,118.015,118.039,3630200021.0
2006-11-20 16:00:00,118.057,118.061,117.984,118.032,3649899998.0
2006-11-20 16:15:00,118.025,118.042,117.962,118.015,3587000005.0
2006-11-20 16:30:00,118.012,118.029,117.965,118.002,3549099997.0
2006-11-20 16:45:00,118.025,118.05,117.924,118.05,3828300013.0
2006-11-20 17:00:00,118.048,118.085,118.0,118.062,3687099999.0
2006-11-20 17:15:00,118.058,118.15,118.051,118.129,3368400016.0
2006-11-20 17:30:00,118.124,118.126,118.064,118.109,3256200001.0
2006-11-20 17:45:00,118.108,118.17,118.099,118.165,3182300000.0
2006-11-20 18:00:00,118.154,118.17,118.083,118.13,21857799952.0
2006-11-20 18:15:00,118.12,118.13,118.06,118.12,14253799950.0
2006-11-20 18:30:00,118.11,118.13,118.085,118.1,17864899952.0
2006-11-20 18:45:00,118.115,118.178,118.076,118.156,21694600001.0
2006-11-20 19:00:00,118.156,118.172,118.087,118.11,14463700036.0
2006-11-20 19:15:00,118.127,118.134,118.077,118.121,17035899979.0
2006-11-20 19:30:00,118.119,118.129,118.063,118.101,14680099975.0
2006-11-20 19:45:00,118.105,118.126,118.048,118.09,14660099995.0
2006-11-20 20:00:00,118.068,118.1,118.057,118.091,14333199984.0
2006-11-20 20:15:00,118.088,118.113,118.057,118.105,13557000034.0
2006-11-20 20:30:00,118.115,118.124,118.052,118.112,13353099993.0
2006-11-20 20:45:00,118.115,118.132,118.07,118.08,16734200033.0
2006-11-20 21:00:00,118.07,118.121,118.058,118.071,12242900011.0
2006-11-20 21:15:00,118.073,118.101,118.049,118.082,18329400013.0
2006-11-20 21:30:00,118.087,118.098,118.055,118.088,9674800029.0
2006-11-20 21:45:00,118.085,118.089,118.023,118.07,6895500011.0
2006-11-20 22:00:00,118.07,118.082,118.02,118.037,6818899980.0
2006-11-20 22:15:00,118.038,118.049,118.011,118.029,4925199988.0
2006-11-20 22:30:00,118.038,118.052,117.998,118.038,5822000017.0
2006-11-20 22:45:00,118.047,118.054,117.99,118.017,5338999974.0
2006-11-20 23:00:00,118.012,118.04,118.003,118.028,3431200001.0
2006-11-20 23:15:00,118.023,118.059,118.009,118.047,3360300003.0
2006-11-20 23:30:00,118.049,118.062,118.02,118.038,3440300000.0
2006-11-20 23:45:00,118.035,118.047,117.996,118.028,3314899999.0
2006-11-21 00:00:00,118.03,118.056,117.997,118.04,3452300006.0
2006-11-21 00:15:00,118.038,118.053,118.006,118.036,3348999987.0
2006-11-21 00:30:00,118.035,118.064,117.986,118.047,3812500001.0
2006-11-21 00:45:00,118.058,118.068,118.014,118.039,3539300008.0
2006-11-21 01:00:00,118.047,118.078,118.024,118.056,3517000005.0
2006-11-21 01:15:00,118.07,118.086,118.038,118.074,4117800004.0
2006-11-21 01:30:00,118.065,118.083,118.03,118.035,3518200005.0
2006-11-21 01:45:00,118.06,118.081,118.021,118.049,3665500005.0
2006-11-21 02:00:00,118.062,118.081,117.889,117.89,3711500027.0
2006-11-21 02:15:00,117.888,118.028,117.888,117.988,3520200004.0
2006-11-21 02:30:00,118.027,118.04,117.967,118.005,4316400021.0
2006-11-21 02:45:00,118.0,118.006,117.955,117.982,2988200007.0
2006-11-21 03:00:00,117.975,117.999,117.944,117.975,3364600027.0
2006-11-21 03:15:00,117.978,117.995,117.937,117.975,3677099992.0
2006-11-21 03:30:00,117.96,117.999,117.952,117.983,3120900011.0
2006-11-21 03:45:00,117.987,118.021,117.955,117.997,3423800006.0
2006-11-21 04:00:00,118.004,118.022,117.972,118.008,3609200012.0
2006-11-21 04:15:00,118.019,118.043,117.994,118.02,3451100002.0
2006-11-21 04:30:00,118.026,118.038,117.994,118.03,3538100006.0
2006-11-21 04:45:00,118.018,118.052,117.972,118.017,3288099989.0
2006-11-21 05:00:00,118.035,118.058,117.992,118.057,3238100022.0
2006-11-21 05:15:00,118.04,118.077,118.014,118.052,3659800006.0
2006-11-21 05:30:00,118.053,118.083,118.024,118.071,3900900027.0
2006-11-21 05:45:00,118.073,118.075,118.012,118.048,3365600009.0
2006-11-21 06:00:00,118.058,118.078,118.047,118.065,3714800021.0
2006-11-21 06:15:00,118.067,118.087,118.035,118.073,3389499983.0
2006-11-21 06:30:00,118.07,118.11,118.049,118.103,3380200001.0
2006-11-21 06:45:00,118.097,118.138,118.084,118.132,3557800021.0
2006-11-21 07:00:00,118.126,118.126,118.046,118.085,3308799996.0
2006-11-21 07:15:00,118.08,118.08,117.98,117.985,3860700010.0
2006-11-21 07:30:00,118.018,118.058,118.01,118.052,3493499987.0
2006-11-21 07:45:00,118.048,118.081,118.034,118.053,3791500005.0
2006-11-21 08:00:00,118.05,118.083,118.025,118.078,3907300021.0
2006-11-21 08:15:00,118.085,118.127,118.053,118.118,3394200011.0
2006-11-21 08:30:00,118.118,118.121,118.071,118.105,3158199982.0
2006-11-21 08:45:00,118.105,118.137,118.069,118.127,3691699997.0
2006-11-21 09:00:00,118.14,118.232,118.131,118.159,3318499992.0
2006-11-21 09:15:00,118.158,118.18,118.113,118.115,3747700009.0
2006-11-21 09:30:00,118.1,118.121,118.044,118.047,3028200012.0
2006-11-21 09:45:00,118.07,118.121,118.028,118.121,2832599995.0
2006-11-21 10:00:00,118.116,118.12,118.05,118.067,3324400008.0
2006-11-21 10:15:00,118.064,118.127,117.986,117.988,3656799987.0
2006-11-21 10:30:00,117.998,118.091,117.97,118.025,3440800024.0
2006-11-21 10:45:00,118.03,118.056,117.989,118.018,3781699986.0
2006-11-21 11:00:00,118.036,118.08,117.983,118.047,3200999986.0
2006-11-21 11:15:00,118.042,118.051,117.937,117.949,3254999994.0
2006-11-21 11:30:00,117.963,118.022,117.927,117.993,2651399996.0
2006-11-21 11:45:00,118.003,118.013,117.931,117.954,3983000001.0
2006-11-21 12:00:00,117.945,118.032,117.933,117.953,3163200005.0
2006-11-21 12:15:00,117.958,118.026,117.945,118.012,3492900000.0
2006-11-21 12:30:00,118.001,118.105,117.986,118.033,3528500016.0
2006-11-21 12:45:00,118.045,118.092,118.038,118.077,4136500017.0
2006-11-21 13:00:00,118.07,118.07,117.988,117.996,3130799996.0
2006-11-21 13:15:00,117.998,118.031,117.973,118.01,3320000000.0
2006-11-21 13:30:00,118.025,118.035,117.97,118.027,4389799991.0
2006-11-21 13:45:00,118.031,118.073,117.976,118.053,2848000005.0
2006-11-21 14:00:00,118.06,118.074,117.994,118.06,3130600001.0
2006-11-21 14:15:00,118.052,118.078,117.962,118.015,3935200010.0
2006-11-21 14:30:00,117.997,118.054,117.972,118.054,3253500013.0
2006-11-21 14:45:00,118.055,118.072,117.994,118.042,2849799991.0
2006-11-21 15:00:00,118.042,118.056,117.985,118.021,3054399999.0
2006-11-21 15:15:00,118.02,118.025,117.952,117.98,3790500014.0
2006-11-21 15:30:00,117.985,118.065,117.963,118.052,3513400012.0
2006-11-21 15:45:00,118.05,118.06,117.942,118.026,3045499989.0
2006-11-21 16:00:00,118.026,118.071,117.992,118.064,2815999997.0
2006-11-21 16:15:00,118.065,118.111,118.055,118.092,3275800007.0
2006-11-21 16:30:00,118.101,118.107,118.031,118.045,3687199986.0
2006-11-21 16:45:00,118.05,118.079,118.033,118.065,3229700002.0
2006-11-21 17:00:00,118.068,118.081,117.978,118.047,3753800023.0
2006-11-21 17:15:00,118.031,118.085,118.022,118.045,3539599985.0
2006-11-21 17:30:00,118.039,118.059,118.011,118.027,3449900001.0
2006-11-21 17:45:00,118.017,118.022,117.897,117.904,3013700005.0
2006-11-21 18:00:00,117.905,118.01,117.897,117.99,18676299932.0
2006-11-21 18:15:00,117.98,118.02,117.939,118.0,18554800022.0
2006-11-21 18:30:00,117.963,118.01,117.891,117.919,17521200029.0
2006-11-21 18:45:00,117.919,118.022,117.895,117.988,19304200005.0
2006-11-21 19:00:00,117.988,118.014,117.924,117.984,12121700013.0
2006-11-21 19:15:00,117.993,118.03,117.958,118.003,17461700043.0
2006-11-21 19:30:00,118.002,118.012,117.941,117.984,15653199978.0
2006-11-21 19:45:00,117.972,118.01,117.93,118.002,14374900049.0
2006-11-21 20:00:00,118.01,118.013,117.9,117.988,14228999983.0
2006-11-21 20:15:00,117.995,118.029,117.75,117.78,17481000042.0
2006-11-21 20:30:00,117.79,118.029,117.78,118.018,17115000017.0
2006-11-21 20:45:00,118.022,118.022,117.85,117.86,16868200001.0
2006-11-21 21:00:00,117.943,117.957,117.864,117.864,12039800027.0
2006-11-21 21:15:00,117.89,117.916,117.746,117.825,18615599973.0
2006-11-21 21:30:00,117.833,117.857,117.712,117.733,9029999987.0
2006-11-21 21:45:00,117.738,117.871,117.735,117.855,7966499973.0
2006-11-21 22:00:00,117.857,117.886,117.818,117.825,7688899997.0
2006-11-21 22:15:00,117.829,117.842,117.783,117.806,5348900019.0
2006-11-21 22:30:00,117.817,117.825,117.753,117.777,5701800007.0
2006-11-21 22:45:00,117.781,117.784,117.738,117.775,5534500016.0
2006-11-21 23:00:00,117.772,117.837,117.758,117.809,3348699995.0
2006-11-21 23:15:00,117.832,117.851,117.812,117.842,3784899996.0
2006-11-21 23:30:00,117.848,117.921,117.829,117.904,3829699998.0
2006-11-21 23:45:00,117.905,117.936,117.877,117.888,3579999997.0
2006-11-22 00:00:00,117.892,117.904,117.85,117.873,4060799976.0
2006-11-22 00:15:00,117.878,117.897,117.85,117.877,3560299995.0
2006-11-22 00:30:00,117.872,117.887,117.831,117.831,3770899985.0
2006-11-22 00:45:00,117.826,117.846,117.79,117.816,3609200011.0
2006-11-22 01:00:00,117.805,117.871,117.791,117.848,3333900021.0
2006-11-22 01:15:00,117.84,117.862,117.81,117.855,3665300009.0
2006-11-22 01:30:00,117.85,117.865,117.813,117.842,4213599996.0
2006-11-22 01:45:00,117.84,117.894,117.828,117.856,3392099992.0
2006-11-22 02:00:00,117.86,117.872,117.828,117.83,3574199990.0
2006-11-22 02:15:00,117.835,117.844,117.81,117.837,2911999989.0
2006-11-22 02:30:00,117.842,117.852,117.813,117.82,3129500004.0
2006-11-22 02:45:00,117.814,117.87,117.809,117.849,3418799994.0
2006-11-22 03:00:00,117.865,117.882,117.777,117.808,3278299998.0
2006-11-22 03:15:00,117.817,117.823,117.759,117.772,3684600007.0
2006-11-22 03:30:00,117.765,117.783,117.709,117.72,3824699995.0
2006-11-22 03:45:00,117.723,117.729,117.651,117.685,3546200029.0
2006-11-22 04:00:00,117.699,117.72,117.651,117.716,3122900003.0
2006-11-22 04:15:00,117.712,117.713,117.578,117.578,2896700012.0
2006-11-22 04:30:00,117.587,117.614,117.577,117.59,2768300007.0
2006-11-22 04:45:00,117.58,117.609,117.545,117.604,3604899968.0
2006-11-22 05:00:00,117.611,117.668,117.584,117.668,3200599997.0
2006-11-22 05:15:00,117.659,117.675,117.632,117.664,3785000006.0
2006-11-22 05:30:00,117.661,117.661,117.587,117.598,3930300003.0
2006-11-22 05:45:00,117.606,117.606,117.543,117.567,2810600006.0
2006-11-22 06:00:00,117.588,117.626,117.533,117.559,3144099993.0
2006-11-22 06:15:00,117.558,117.583,117.523,117.572,3631199977.0
2006-11-22 06:30:00,117.575,117.6,117.466,117.466,3299100016.0
2006-11-22 06:45:00,117.46,117.521,117.46,117.52,3110399993.0
2006-11-22 07:00:00,117.515,117.561,117.482,117.532,3992400001.0
2006-11-22 07:15:00,117.528,117.564,117.507,117.564,3160400013.0
2006-11-22 07:30:00,117.56,117.593,117.542,117.569,3655600013.0
2006-11-22 07:45:00,117.567,117.606,117.54,117.595,3143000016.0
2006-11-22 08:00:00,117.598,117.61,117.549,117.588,3343900007.0
2006-11-22 08:15:00,117.588,117.593,117.524,117.54,3208500008.0
2006-11-22 08:30:00,117.544,117.587,117.502,117.559,2960400008.0
2006-11-22 08:45:00,117.577,117.6,117.533,117.578,4206900019.0
2006-11-22 09:00:00,117.571,117.599,117.516,117.547,3191300002.0
2006-11-22 09:15:00,117.544,117.576,117.494,117.494,2806100001.0
2006-11-22 09:30:00,117.494,117.52,117.378,117.416,3480699992.0
2006-11-22 09:45:00,117.432,117.495,117.401,117.465,2977600003.0
2006-11-22 10:00:00,117.45,117.487,117.427,117.469,3361399976.0
2006-11-22 10:15:00,117.473,117.48,117.403,117.44,3951300002.0
2006-11-22 10:30:00,117.435,117.441,117.367,117.432,2954600000.0
2006-11-22 10:45:00,117.438,117.476,117.406,117.474,2922500014.0
2006-11-22 11:00:00,117.483,117.496,117.385,117.471,4169299987.0
2006-11-22 11:15:00,117.463,117.551,117.431,117.544,3316200025.0
2006-11-22 11:30:00,117.546,117.581,117.472,117.478,3214899972.0
2006-11-22 11:45:00,117.487,117.49,117.38,117.422,3616999994.0
2006-11-22 12:00:00,117.427,117.446,117.403,117.418,3985999995.0
2006-11-22 12:15:00,117.42,117.459,117.381,117.448,3811999986.0
2006-11-22 12:30:00,117.446,117.446,117.297,117.316,3351300006.0
2006-11-22 12:45:00,117.328,117.329,117.27,117.324,4164400007.0
2006-11-22 13:00:00,117.327,117.33,117.221,117.239,3449800005.0
2006-11-22 13:15:00,117.237,117.238,117.176,117.215,3260699984.0
2006-11-22 13:30:00,117.217,117.239,117.186,117.225,3442199985.0
2006-11-22 13:45:00,117.228,117.239,117.181,117.196,3664100005.0
2006-11-22 14:00:00,117.197,117.209,117.119,117.133,3550099995.0
2006-11-22 14:15:00,117.132,117.139,116.938,117.077,3539199995.0
2006-11-22 14:30:00,117.073,117.092,116.957,117.052,3451299993.0
2006-11-22 14:45:00,117.045,117.045,116.988,117.01,3505400015.0
2006-11-22 15:00:00,117.003,117.032,116.935,116.952,3017399990.0
2006-11-22 15:15:00,116.938,116.941,116.729,116.768,3407600004.0
2006-11-22 15:30:00,116.77,116.913,116.699,116.844,3208600006.0
2006-11-22 15:45:00,116.853,116.857,116.761,116.781,3700300024.0
2006-11-22 16:00:00,116.783,116.838,116.767,116.785,3299899989.0
2006-11-22 16:15:00,116.771,116.923,116.764,116.883,3110399990.0
2006-11-22 16:30:00,116.88,116.88,116.743,116.758,3052299985.0
2006-11-22 16:45:00,116.762,116.8,116.705,116.761,3396000013.0
2006-11-22 17:00:00,116.76,116.76,116.514,116.584,3529199995.0
2006-11-22 17:15:00,116.558,116.569,116.355,116.427,3467999983.0
2006-11-22 17:30:00,116.435,116.614,116.427,116.539,3317799997.0
2006-11-22 17:45:00,116.528,116.609,116.496,116.606,3800899997.0
2006-11-22 18:00:00,116.601,116.608,116.538,116.57,25041200048.0
2006-11-22 18:15:00,116.58,116.63,116.53,116.62,24097500134.0
2006-11-22 18:30:00,116.61,116.72,116.514,116.6,22194600032.0
2006-11-22 18:45:00,116.595,116.62,116.533,116.613,21066299974.0
2006-11-22 19:00:00,116.6,116.602,116.532,116.567,12985200039.0
2006-11-22 19:15:00,116.572,116.78,116.553,116.617,17684400040.0
2006-11-22 19:30:00,116.62,116.858,116.586,116.852,14285800046.0
2006-11-22 19:45:00,116.845,116.931,116.769,116.779,13396399985.0
2006-11-22 20:00:00,116.772,116.776,116.7,116.715,14145900002.0
2006-11-22 20:15:00,116.731,116.801,116.72,116.73,17316500025.0
2006-11-22 20:30:00,116.72,116.773,116.694,116.735,17753399961.0
2006-11-22 20:45:00,116.737,116.8,116.706,116.8,19369399994.0
2006-11-22 21:00:00,116.739,116.749,116.675,116.721,13597400016.0
2006-11-22 21:15:00,116.72,116.749,116.663,116.717,18107799996.0
2006-11-22 21:30:00,116.718,116.744,116.692,116.733,10025100028.0
2006-11-22 21:45:00,116.734,116.805,116.707,116.781,7204899994.0
2006-11-22 22:00:00,116.78,116.798,116.693,116.727,7017899992.0
2006-11-22 22:15:00,116.729,116.749,116.697,116.704,5624100007.0
2006-11-22 22:30:00,116.716,116.739,116.701,116.711,6253400007.0
2006-11-22 22:45:00,116.717,116.725,116.68,116.69,5531099989.0
2006-11-22 23:00:00,116.677,116.717,116.645,116.653,3506900001.0
2006-11-22 23:15:00,116.653,116.676,116.614,116.619,3424999999.0
2006-11-22 23:30:00,116.628,116.702,116.607,116.691,3304499996.0
2006-11-22 23:45:00,116.69,116.744,116.645,116.72,2831400002.0
2006-11-23 00:00:00,116.715,116.75,116.683,116.703,3568299991.0
2006-11-23 00:15:00,116.711,116.74,116.687,116.74,3535099991.0
2006-11-23 00:30:00,116.735,116.75,116.702,116.714,3383899995.0
2006-11-23 00:45:00,116.72,116.728,116.668,116.7,3304999997.0
2006-11-23 01:00:00,116.699,116.731,116.675,116.69,3010800000.0
2006-11-23 01:15:00,116.69,116.697,116.641,116.666,3164100008.0
2006-11-23 01:30:00,116.664,116.736,116.646,116.729,3254199989.0
2006-11-23 01:45:00,116.722,116.778,116.693,116.775,3457100003.0
2006-11-23 02:00:00,116.781,116.818,116.767,116.797,3738899995.0
2006-11-23 02:15:00,116.795,116.802,116.724,116.765,2950900012.0
2006-11-23 02:30:00,116.768,116.786,116.731,116.743,3692199999.0
2006-11-23 02:45:00,116.743,116.766,116.685,116.713,3918999973.0
2006-11-23 03:00:00,116.697,116.729,116.659,116.684,3368900003.0
2006-11-23 03:15:00,116.708,116.729,116.653,116.697,3444500016.0
2006-11-23 03:30:00,116.691,116.721,116.647,116.66,3568800013.0
2006-11-23 03:45:00,116.657,116.691,116.607,116.661,2752399999.0
2006-11-23 04:00:00,116.668,116.68,116.608,116.615,3786199993.0
2006-11-23 04:15:00,116.622,116.681,116.591,116.681,3902099992.0
2006-11-23 04:30:00,116.673,116.696,116.631,116.667,3436299996.0
2006-11-23 04:45:00,116.669,116.698,116.638,116.664,3822100009.0
2006-11-23 05:00:00,116.681,116.694,116.637,116.669,3844299999.0
2006-11-23 05:15:00,116.661,116.689,116.626,116.653,4100700016.0
2006-11-23 05:30:00,116.64,116.676,116.617,116.644,4327000006.0
2006-11-23 05:45:00,116.65,116.675,116.6,116.666,3671100007.0
2006-11-23 06:00:00,116.66,116.668,116.599,116.633,3560700001.0
2006-11-23 06:15:00,116.633,116.657,116.602,116.631,3598700011.0
2006-11-23 06:30:00,116.625,116.64,116.585,116.618,3571799994.0
2006-11-23 06:45:00,116.61,116.64,116.573,116.601,4097799998.0
2006-11-23 07:00:00,116.587,116.62,116.574,116.6,3921400015.0
2006-11-23 07:15:00,116.593,116.617,116.578,116.61,3494700005.0
2006-11-23 07:30:00,116.609,116.62,116.568,116.572,3026700010.0
2006-11-23 07:45:00,116.585,116.599,116.546,116.56,3578099987.0
2006-11-23 08:00:00,116.589,116.608,116.528,116.55,3422500010.0
2006-11-23 08:15:00,116.542,116.555,116.499,116.536,3538399995.0
2006-11-23 08:30:00,116.538,116.557,116.501,116.539,3699900023.0
2006-11-23 08:45:00,116.538,116.543,116.48,116.506,3188799995.0
2006-11-23 09:00:00,116.51,116.593,116.468,116.574,3553400004.0
2006-11-23 09:15:00,116.577,116.675,116.533,116.664,3347399992.0
2006-11-23 09:30:00,116.665,116.7,116.57,116.614,4161500016.0
2006-11-23 09:45:00,116.608,116.649,116.568,116.568,2895100010.0
2006-11-23 10:00:00,116.563,116.621,116.482,116.546,3437599990.0
2006-11-23 10:15:00,116.545,116.59,116.539,116.558,3981099984.0
2006-11-23 10:30:00,116.556,116.574,116.482,116.5,2813099984.0
2006-11-23 10:45:00,116.508,116.531,116.459,116.475,3407399986.0
2006-11-23 11:00:00,116.483,116.496,116.355,116.425,3612299989.0
2006-11-23 11:15:00,116.427,116.448,116.353,116.369,3215599999.0
2006-11-23 11:30:00,116.375,116.4,116.305,116.315,3306899994.0
2006-11-23 11:45:00,116.32,116.333,116.226,116.229,3838199996.0
2006-11-23 12:00:00,116.225,116.323,116.208,116.323,3528600008.0
2006-11-23 12:15:00,116.342,116.466,116.312,116.321,3525500003.0
2006-11-23 12:30:00,116.319,116.389,116.286,116.286,3277800000.0
2006-11-23 12:45:00,116.288,116.357,116.211,116.255,3594099998.0
2006-11-23 13:00:00,116.26,116.34,116.246,116.304,3488200010.0
2006-11-23 13:15:00,116.303,116.323,116.253,116.286,2928100003.0
2006-11-23 13:30:00,116.292,116.3,116.218,116.261,3851700030.0
2006-11-23 13:45:00,116.26,116.33,116.251,116.299,3539399984.0
2006-11-23 14:00:00,116.31,116.326,116.259,116.28,3496399993.0
2006-11-23 14:15:00,116.282,116.369,116.253,116.314,3765400005.0
2006-11-23 14:30:00,116.339,116.344,116.255,116.269,3516200016.0
2006-11-23 14:45:00,116.275,116.282,116.216,116.221,3086099997.0
2006-11-23 15:00:00,116.241,116.283,116.224,116.258,3157799988.0
2006-11-23 15:15:00,116.246,116.286,116.208,116.246,3389900007.0
2006-11-23 15:30:00,116.252,116.291,116.207,116.246,3024300001.0
2006-11-23 15:45:00,116.252,116.258,116.185,116.232,3837100002.0
2006-11-23 16:00:00,116.243,116.257,116.166,116.191,3285100015.0
2006-11-23 16:15:00,116.188,116.202,116.129,116.155,3865900003.0
2006-11-23 16:30:00,116.15,116.203,116.129,116.203,3697499986.0
2006-11-23 16:45:00,116.207,116.207,116.11,116.155,3126000020.0
2006-11-23 17:00:00,116.157,116.172,116.093,116.111,3946300015.0
2006-11-23 17:15:00,116.11,116.136,116.03,116.065,3526200007.0
2006-11-23 17:30:00,116.069,116.224,116.066,116.195,3303400006.0
2006-11-23 17:45:00,116.2,116.211,116.077,116.13,3795299998.0
2006-11-23 18:00:00,116.125,116.2,116.125,116.19,12709100050.0
2006-11-23 18:15:00,116.2,116.2,116.095,116.17,18335200070.0
2006-11-23 18:30:00,116.112,116.18,116.092,116.156,20123899945.0
2006-11-23 18:45:00,116.16,116.228,116.121,116.203,21705799995.0
2006-11-23 19:00:00,116.2,116.2,116.121,116.179,15223300007.0
2006-11-23 19:15:00,116.191,116.215,116.128,116.14,17343600033.0
2006-11-23 19:30:00,116.162,116.18,116.1,116.107,14538500006.0
2006-11-23 19:45:00,116.098,116.16,116.083,116.152,13989499959.0
2006-11-23 20:00:00,116.128,116.21,116.084,116.16,15249000000.0
2006-11-23 20:15:00,116.193,116.24,116.133,116.23,13568200010.0
2006-11-23 20:30:00,116.24,116.24,116.105,116.177,12079799992.0
2006-11-23 20:45:00,116.173,116.185,116.103,116.162,14974699992.0
2006-11-23 21:00:00,116.162,116.207,116.124,116.167,12935199945.0
2006-11-23 21:15:00,116.157,116.237,116.126,116.197,17884400023.0
2006-11-23 21:30:00,116.202,116.223,116.147,116.191,9839200020.0
2006-11-23 21:45:00,116.195,116.209,116.134,116.198,6474699997.0
2006-11-23 22:00:00,116.196,116.213,116.151,116.183,7462400010.0
2006-11-23 22:15:00,116.192,116.208,116.166,116.177,5431799968.0
2006-11-23 22:30:00,116.192,116.259,116.178,116.217,5953600007.0
2006-11-23 22:45:00,116.223,116.246,116.194,116.221,5762700010.0
2006-11-23 23:00:00,116.224,116.263,116.222,116.251,3515600011.0
2006-11-23 23:15:00,116.245,116.286,116.217,116.251,3264100004.0
2006-11-23 23:30:00,116.258,116.271,116.226,116.244,3326899996.0
2006-11-23 23:45:00,116.264,116.285,116.235,116.275,3469600016.0
2006-11-24 00:00:00,116.28,116.299,116.219,116.242,3213599992.0
2006-11-24 00:15:00,116.242,116.26,116.192,116.243,3349200002.0
2006-11-24 00:30:00,116.252,116.338,116.245,116.33,3471999994.0
2006-11-24 00:45:00,116.325,116.34,116.284,116.291,2797900000.0
2006-11-24 01:00:00,116.297,116.3,116.238,116.25,3683000007.0
2006-11-24 01:15:00,116.248,116.267,116.209,116.253,3298400008.0
2006-11-24 01:30:00,116.248,116.27,116.195,116.265,3666899983.0
2006-11-24 01:45:00,116.268,116.285,116.231,116.265,3520699996.0
2006-11-24 02:00:00,116.268,116.296,116.228,116.288,3524000022.0
2006-11-24 02:15:00,116.295,116.355,116.283,116.349,3784900002.0
2006-11-24 02:30:00,116.363,116.4,116.329,116.35,4070700001.0
2006-11-24 02:45:00,116.345,116.412,116.345,116.381,3415600007.0
2006-11-24 03:00:00,116.385,116.451,116.374,116.426,3657600017.0
2006-11-24 03:15:00,116.428,116.456,116.37,116.421,3026000000.0
2006-11-24 03:30:00,116.408,116.435,116.389,116.428,3319799984.0
2006-11-24 03:45:00,116.428,116.471,116.386,116.393,3510500004.0
2006-11-24 04:00:00,116.4,116.418,116.349,116.373,3164400000.0
2006-11-24 04:15:00,116.37,116.402,116.351,116.365,3056700004.0
2006-11-24 04:30:00,116.381,116.396,116.338,116.361,3054100002.0
2006-11-24 04:45:00,116.351,116.357,116.294,116.306,2993100019.0
2006-11-24 05:00:00,116.295,116.304,116.262,116.282,3421100010.0
2006-11-24 05:15:00,116.293,116.31,116.244,116.295,3684900012.0
2006-11-24 05:30:00,116.297,116.31,116.224,116.249,3838799994.0
2006-11-24 05:45:00,116.209,116.271,116.194,116.206,3457800014.0
2006-11-24 06:00:00,116.185,116.267,116.178,116.26,2925900010.0
2006-11-24 06:15:00,116.255,116.31,116.237,116.297,2968500000.0
2006-11-24 06:30:00,116.305,116.365,116.279,116.361,3088999994.0
2006-11-24 06:45:00,116.353,116.362,116.319,116.332,3589200010.0
2006-11-24 07:00:00,116.329,116.372,116.293,116.347,3381399992.0
2006-11-24 07:15:00,116.362,116.38,116.33,116.365,3192299997.0
2006-11-24 07:30:00,116.353,116.37,116.329,116.342,3285499987.0
2006-11-24 07:45:00,116.352,116.365,116.307,116.344,3307699993.0
2006-11-24 08:00:00,116.344,116.355,116.304,116.338,3563500001.0
2006-11-24 08:15:00,116.358,116.359,116.289,116.331,3469199992.0
2006-11-24 08:30:00,116.339,116.339,116.246,116.298,3676500002.0
2006-11-24 08:45:00,116.289,116.309,116.242,116.264,3696199992.0
2006-11-24 09:00:00,116.282,116.282,116.182,116.255,3871199994.0
2006-11-24 09:15:00,116.263,116.311,116.23,116.295,3064400006.0
2006-11-24 09:30:00,116.295,116.349,116.278,116.335,3131400011.0
2006-11-24 09:45:00,116.328,116.34,116.263,116.318,3303400019.0
2006-11-24 10:00:00,116.315,116.315,116.238,116.295,3228900003.0
2006-11-24 10:15:00,116.297,116.306,115.977,116.011,3699399998.0
2006-11-24 10:30:00,116.007,116.007,115.775,115.835,3162300005.0
2006-11-24 10:45:00,115.848,115.894,115.666,115.892,3206900015.0
2006-11-24 11:00:00,115.894,115.919,115.819,115.859,3567900014.0
2006-11-24 11:15:00,115.848,115.935,115.842,115.924,2927600035.0
2006-11-24 11:30:00,115.932,115.97,115.872,115.887,2802099983.0
2006-11-24 11:45:00,115.897,115.906,115.846,115.87,3466200004.0
2006-11-24 12:00:00,115.868,115.886,115.828,115.828,3313200004.0
2006-11-24 12:15:00,115.832,115.833,115.711,115.711,2878099999.0
2006-11-24 12:30:00,115.713,115.743,115.635,115.677,3521799995.0
2006-11-24 12:45:00,115.697,115.824,115.692,115.779,3527099997.0
2006-11-24 13:00:00,115.783,115.88,115.737,115.861,2803499992.0
2006-11-24 13:15:00,115.858,115.861,115.687,115.727,3600999990.0
2006-11-24 13:30:00,115.728,115.811,115.624,115.643,3997400032.0
2006-11-24 13:45:00,115.646,115.696,115.601,115.69,3646600000.0
2006-11-24 14:00:00,115.7,115.745,115.61,115.615,3487699995.0
2006-11-24 14:15:00,115.621,115.66,115.571,115.63,3548700006.0
2006-11-24 14:30:00,115.617,115.674,115.578,115.66,3503700010.0
2006-11-24 14:45:00,115.662,115.728,115.642,115.703,3189600013.0
2006-11-24 15:00:00,115.701,115.764,115.679,115.735,2771699983.0
2006-11-24 15:15:00,115.734,115.751,115.664,115.687,3668500024.0
2006-11-24 15:30:00,115.688,115.688,115.612,115.619,3489199988.0
2006-11-24 15:45:00,115.622,115.679,115.607,115.655,3688900000.0
2006-11-24 16:00:00,115.659,115.691,115.629,115.657,3780600011.0
2006-11-24 16:15:00,115.654,115.751,115.619,115.751,3757300019.0
2006-11-24 16:30:00,115.75,115.752,115.616,115.672,2959800015.0
2006-11-24 16:45:00,115.671,115.759,115.606,115.759,3109100007.0
2006-11-24 17:00:00,115.749,115.749,115.678,115.71,3221499989.0
2006-11-24 17:15:00,115.705,115.775,115.669,115.683,3545200003.0
2006-11-24 17:30:00,115.676,115.795,115.652,115.793,3121499996.0
2006-11-24 17:45:00,115.786,115.866,115.771,115.848,3791300004.0
2006-11-24 18:00:00,115.833,115.91,115.774,115.88,27725799941.0
2006-11-24 18:15:00,115.89,115.91,115.749,115.84,28266899962.0
2006-11-24 18:30:00,115.802,115.874,115.802,115.866,21258700048.0
2006-11-24 18:45:00,115.875,115.92,115.814,115.915,20483900010.0
2006-11-24 19:00:00,115.919,115.919,115.82,115.894,14299899984.0
2006-11-24 19:15:00,115.893,115.905,115.8,115.844,18852599938.0
2006-11-24 19:30:00,115.844,115.873,115.796,115.844,14585600002.0
2006-11-24 19:45:00,115.845,115.902,115.812,115.882,14898699997.0
2006-11-24 20:00:00,115.872,115.891,115.76,115.832,14404700004.0
2006-11-24 20:15:00,115.815,115.835,115.76,115.76,14795399993.0
2006-11-24 20:30:00,115.77,115.833,115.75,115.793,11962599995.0
2006-11-24 20:45:00,115.793,115.796,115.73,115.78,16697900038.0
2006-11-24 21:00:00,115.76,115.779,115.713,115.775,10547099963.0
2006-11-24 21:15:00,115.775,115.782,115.728,115.753,18320199956.0
2006-11-24 21:30:00,115.755,115.779,115.72,115.762,8992600002.0
2006-11-24 21:45:00,115.774,115.787,115.733,115.77,7681399982.0
2006-11-24 22:00:00,115.785,115.785,115.724,115.764,7651200001.0
2006-11-24 22:15:00,115.758,115.842,115.722,115.809,5137599995.0
2006-11-24 22:30:00,115.83,115.836,115.77,115.785,6069600014.0
2006-11-24 22:45:00,115.791,115.811,115.748,115.775,5198299995.0
2006-11-24 23:00:00,115.794,115.862,115.754,115.854,3350699993.0
2006-11-24 23:15:00,115.846,115.875,115.808,115.835,3658800000.0
2006-11-24 23:30:00,115.83,115.863,115.802,115.85,4030199974.0
2006-11-24 23:45:00,115.858,115.861,115.807,115.844,3108099995.0
2006-11-27 00:00:00,115.517,115.73,115.469,115.537,3096800016.0
2006-11-27 00:15:00,115.49,115.547,115.473,115.527,3778200001.0
2006-11-27 00:30:00,115.527,115.548,115.4,115.413,3792100010.0
2006-11-27 00:45:00,115.427,115.429,115.371,115.395,3334299999.0
2006-11-27 01:00:00,115.398,115.433,115.379,115.388,3564899982.0
2006-11-27 01:15:00,115.398,115.431,115.365,115.4,3851300002.0
2006-11-27 01:30:00,115.373,115.433,115.373,115.422,3213800015.0
2006-11-27 01:45:00,115.423,115.53,115.407,115.498,4032000000.0
2006-11-27 02:00:00,115.498,115.528,115.465,115.5,3907800008.0
2006-11-27 02:15:00,115.507,115.573,115.483,115.55,3169200007.0
2006-11-27 02:30:00,115.553,115.664,115.525,115.625,3470000015.0
2006-11-27 02:45:00,115.628,115.649,115.574,115.645,3546699998.0
2006-11-27 03:00:00,115.65,115.735,115.645,115.703,3244800012.0
2006-11-27 03:15:00,115.72,115.788,115.695,115.735,3232600006.0
2006-11-27 03:30:00,115.718,115.784,115.708,115.723,3871299974.0
2006-11-27 03:45:00,115.717,115.721,115.603,115.694,3167500002.0
2006-11-27 04:00:00,115.691,115.694,115.639,115.66,3542900022.0
2006-11-27 04:15:00,115.667,115.678,115.627,115.663,3764700008.0
2006-11-27 04:30:00,115.654,115.682,115.623,115.644,3048400008.0
2006-11-27 04:45:00,115.649,115.692,115.615,115.657,2816299980.0
2006-11-27 05:00:00,115.652,115.663,115.615,115.633,3134999989.0
2006-11-27 05:15:00,115.64,115.683,115.622,115.644,3532600006.0
2006-11-27 05:30:00,115.662,115.672,115.617,115.644,4101800007.0
2006-11-27 05:45:00,115.65,115.678,115.608,115.674,3428099990.0
2006-11-27 06:00:00,115.663,115.708,115.647,115.698,3040899988.0
2006-11-27 06:15:00,115.701,115.795,115.682,115.779,3491699993.0
2006-11-27 06:30:00,115.76,115.78,115.736,115.78,3258600005.0
2006-11-27 06:45:00,115.771,115.923,115.771,115.895,3410200006.0
2006-11-27 07:00:00,115.891,115.896,115.837,115.867,3708499980.0
2006-11-27 07:15:00,115.88,116.06,115.877,116.06,3743300004.0
2006-11-27 07:30:00,116.058,116.198,115.982,116.139,3610700007.0
2006-11-27 07:45:00,116.136,116.211,116.091,116.163,3624399994.0
2006-11-27 08:00:00,116.161,116.188,116.028,116.067,3026500011.0
2006-11-27 08:15:00,116.079,116.087,115.935,115.949,3341400003.0
2006-11-27 08:30:00,115.95,116.157,115.925,116.151,3555700038.0
2006-11-27 08:45:00,116.146,116.186,116.078,116.082,3485999978.0
2006-11-27 09:00:00,116.086,116.1,116.027,116.071,3472100007.0
2006-11-27 09:15:00,116.067,116.098,115.981,115.995,3257800001.0
2006-11-27 09:30:00,115.997,116.084,115.991,116.039,3409900024.0
2006-11-27 09:45:00,116.038,116.078,115.971,116.025,3045200006.0
2006-11-27 10:00:00,116.042,116.09,115.919,115.958,4110500010.0
2006-11-27 10:15:00,115.966,116.101,115.963,116.101,3678600004.0
2006-11-27 10:30:00,116.12,116.174,116.065,116.092,3460300000.0
2006-11-27 10:45:00,116.099,116.387,116.088,116.318,3425599992.0
2006-11-27 11:00:00,116.313,116.32,116.233,116.274,3782400000.0
2006-11-27 11:15:00,116.268,116.274,116.142,116.142,3299999978.0
2006-11-27 11:30:00,116.134,116.141,116.029,116.121,3012500000.0
2006-11-27 11:45:00,116.125,116.127,115.949,116.018,3606700013.0
2006-11-27 12:00:00,116.015,116.093,115.961,116.093,3488199996.0
2006-11-27 12:15:00,116.1,116.129,116.027,116.053,3797499996.0
2006-11-27 12:30:00,116.057,116.091,115.979,116.08,2830200003.0
2006-11-27 12:45:00,116.092,116.138,116.032,116.059,4001799986.0
2006-11-27 13:00:00,116.057,116.081,115.982,116.026,3585099993.0
2006-11-27 13:15:00,116.039,116.073,116.018,116.033,3163699993.0
2006-11-27 13:30:00,116.033,116.047,115.99,116.007,3746000004.0
2006-11-27 13:45:00,116.012,116.043,115.979,116.027,3838400007.0
2006-11-27 14:00:00,116.028,116.08,115.985,116.043,3566200024.0
2006-11-27 14:15:00,116.045,116.072,116.017,116.064,3056199991.0
2006-11-27 14:30:00,116.056,116.1,116.0,116.082,3122499993.0
2006-11-27 14:45:00,116.11,116.165,116.081,116.154,2884100005.0
2006-11-27 15:00:00,116.149,116.157,116.055,116.07,3299399984.0
2006-11-27 15:15:00,116.064,116.111,115.984,116.111,3396999992.0
2006-11-27 15:30:00,116.118,116.217,116.096,116.17,3140300004.0
2006-11-27 15:45:00,116.161,116.23,116.122,116.207,4059199991.0
2006-11-27 16:00:00,116.213,116.268,116.198,116.262,3773100007.0
2006-11-27 16:15:00,116.257,116.279,116.096,116.152,3614499999.0
2006-11-27 16:30:00,116.147,116.235,116.099,116.172,3196500029.0
2006-11-27 16:45:00,116.175,116.188,116.121,116.15,3578699983.0
2006-11-27 17:00:00,116.149,116.165,116.116,116.118,3436599993.0
2006-11-27 17:15:00,116.107,116.119,116.009,116.043,3945099992.0
2006-11-27 17:30:00,116.03,116.143,115.991,116.136,2873399990.0
2006-11-27 17:45:00,116.131,116.142,116.067,116.083,3335300001.0
2006-11-27 18:00:00,116.08,116.17,116.046,116.08,25331000200.0
2006-11-27 18:15:00,116.14,116.19,116.029,116.15,26462599973.0
2006-11-27 18:30:00,116.056,116.18,115.999,116.086,21831200081.0
2006-11-27 18:45:00,116.09,116.145,116.06,116.115,20195300007.0
2006-11-27 19:00:00,116.113,116.169,116.07,116.143,14639799956.0
2006-11-27 19:15:00,116.07,116.188,116.07,116.157,18504400029.0
2006-11-27 19:30:00,116.155,116.179,116.078,116.123,15355399997.0
2006-11-27 19:45:00,116.127,116.138,116.02,116.123,14803400042.0
2006-11-27 20:00:00,116.128,116.13,116.01,116.082,14030099998.0
2006-11-27 20:15:00,116.081,116.138,115.96,115.98,16863799966.0
2006-11-27 20:30:00,115.99,116.115,115.99,116.063,17438899935.0
2006-11-27 20:45:00,116.065,116.089,116.01,116.05,19340999998.0
2006-11-27 21:00:00,116.078,116.091,115.959,115.96,13566999993.0
2006-11-27 21:15:00,115.963,116.036,115.909,115.977,18727500014.0
2006-11-27 21:30:00,115.993,116.033,115.953,116.018,8932999997.0
2006-11-27 21:45:00,116.022,116.058,115.956,116.058,7032000003.0
2006-11-27 22:00:00,116.055,116.069,115.995,116.048,7714100013.0
2006-11-27 22:15:00,116.05,116.06,116.012,116.048,5015999983.0
2006-11-27 22:30:00,116.063,116.079,116.016,116.02,5683199977.0
2006-11-27 22:45:00,116.011,116.067,115.99,116.038,5070900008.0
2006-11-27 23:00:00,116.04,116.092,116.029,116.04,3847900008.0
2006-11-27 23:15:00,116.053,116.092,116.016,116.081,3385899999.0
2006-11-27 23:30:00,116.079,116.097,116.051,116.067,3549999997.0
2006-11-27 23:45:00,116.073,116.093,116.044,116.068,3241500015.0
2006-11-28 00:00:00,116.067,116.097,116.045,116.072,3558199990.0
2006-11-28 00:15:00,116.084,116.119,116.059,116.11,3339199995.0
2006-11-28 00:30:00,116.11,116.11,116.062,116.081,3538500010.0
2006-11-28 00:45:00,116.088,116.118,116.068,116.096,3505599979.0
2006-11-28 01:00:00,116.11,116.119,116.062,116.105,3477399998.0
2006-11-28 01:15:00,116.1,116.104,116.049,116.056,3394700003.0
2006-11-28 01:30:00,116.085,116.097,116.006,116.024,3270900003.0
2006-11-28 01:45:00,116.023,116.109,115.966,116.097,3686799980.0
2006-11-28 02:00:00,116.098,116.127,116.066,116.103,3842999992.0
2006-11-28 02:15:00,116.107,116.108,116.024,116.034,3358399983.0
2006-11-28 02:30:00,116.047,116.05,115.996,115.999,3749499994.0
2006-11-28 02:45:00,115.987,116.018,115.92,115.986,3565500004.0
2006-11-28 03:00:00,116.005,116.022,115.961,116.003,3642199984.0
2006-11-28 03:15:00,116.005,116.035,115.968,116.009,3624600019.0
2006-11-28 03:30:00,116.003,116.014,115.952,115.952,3427899996.0
2006-11-28 03:45:00,115.955,116.04,115.944,116.007,3462100005.0
2006-11-28 04:00:00,116.003,116.018,115.936,115.985,3541199998.0
2006-11-28 04:15:00,115.987,115.991,115.904,115.941,3564599997.0
2006-11-28 04:30:00,115.937,115.942,115.876,115.893,3179200014.0
2006-11-28 04:45:00,115.936,115.96,115.9,115.927,4079200003.0
2006-11-28 05:00:00,115.946,115.96,115.898,115.91,3100500026.0
2006-11-28 05:15:00,115.914,115.942,115.888,115.917,2911599986.0
2006-11-28 05:30:00,115.925,115.968,115.901,115.925,4083499987.0
2006-11-28 05:45:00,115.947,115.949,115.891,115.93,3747800017.0
2006-11-28 06:00:00,115.926,115.961,115.912,115.928,3765600017.0
2006-11-28 06:15:00,115.931,115.968,115.9,115.954,3323800012.0
2006-11-28 06:30:00,115.953,115.964,115.905,115.952,3645100007.0
2006-11-28 06:45:00,115.927,116.023,115.927,116.006,3349300002.0
2006-11-28 07:00:00,116.005,116.11,116.001,116.084,4165500010.0
2006-11-28 07:15:00,116.083,116.085,116.035,116.06,3499100009.0
2006-11-28 07:30:00,116.038,116.079,116.009,116.033,2906999986.0
2006-11-28 07:45:00,116.055,116.134,116.02,116.095,3147099994.0
2006-11-28 08:00:00,116.122,116.15,116.079,116.093,3657099996.0
2006-11-28 08:15:00,116.096,116.119,116.031,116.119,2886000016.0
2006-11-28 08:30:00,116.116,116.15,116.077,116.132,3079199988.0
2006-11-28 08:45:00,116.124,116.162,116.08,116.117,3588099991.0
2006-11-28 09:00:00,116.12,116.128,116.054,116.072,3326099991.0
2006-11-28 09:15:00,116.073,116.183,116.031,116.18,3128999994.0
2006-11-28 09:30:00,116.179,116.179,116.063,116.096,3476599991.0
2006-11-28 09:45:00,116.098,116.126,116.047,116.09,3467200009.0
2006-11-28 10:00:00,116.089,116.12,115.928,115.941,3271199993.0
2006-11-28 10:15:00,115.932,116.125,115.93,116.125,3639600045.0
2006-11-28 10:30:00,116.137,116.238,116.124,116.185,3154700000.0
2006-11-28 10:45:00,116.197,116.306,116.197,116.255,3594000036.0
2006-11-28 11:00:00,116.261,116.283,116.218,116.243,3635600025.0
2006-11-28 11:15:00,116.235,116.292,116.221,116.221,3339499998.0
2006-11-28 11:30:00,116.217,116.261,116.198,116.255,3092400020.0
2006-11-28 11:45:00,116.256,116.278,116.225,116.245,4158599982.0
2006-11-28 12:00:00,116.248,116.306,116.213,116.256,4035100005.0
2006-11-28 12:15:00,116.262,116.276,116.17,116.204,3688400002.0
2006-11-28 12:30:00,116.212,116.317,116.177,116.303,2992400013.0
2006-11-28 12:45:00,116.319,116.357,116.214,116.347,3887500025.0
2006-11-28 13:00:00,116.329,116.329,116.246,116.287,3688899978.0
2006-11-28 13:15:00,116.29,116.315,116.262,116.286,3583199987.0
2006-11-28 13:30:00,116.283,116.327,116.235,116.248,3912199998.0
2006-11-28 13:45:00,116.252,116.323,116.252,116.302,3523900013.0
2006-11-28 14:00:00,116.315,116.355,116.283,116.348,2828599992.0
2006-11-28 14:15:00,116.352,116.364,116.31,116.341,3378400022.0
2006-11-28 14:30:00,116.335,116.354,116.308,116.35,3626099997.0
2006-11-28 14:45:00,116.35,116.379,116.293,116.331,3290700000.0
2006-11-28 15:00:00,116.333,116.357,116.269,116.356,3152699999.0
2006-11-28 15:15:00,116.354,116.385,116.332,116.335,3869200011.0
2006-11-28 15:30:00,116.338,116.338,116.037,116.127,3788799993.0
2006-11-28 15:45:00,116.129,116.21,116.1,116.115,3642900002.0
2006-11-28 16:00:00,116.125,116.203,116.084,116.086,3872499993.0
2006-11-28 16:15:00,116.102,116.13,116.039,116.082,3644000007.0
2006-11-28 16:30:00,116.087,116.128,116.025,116.088,3447899986.0
2006-11-28 16:45:00,116.083,116.125,116.015,116.125,3723200011.0
2006-11-28 17:00:00,116.113,116.257,116.065,116.209,3047799984.0
2006-11-28 17:15:00,116.195,116.244,116.181,116.203,3626699989.0
2006-11-28 17:30:00,116.198,116.222,116.137,116.171,3339299984.0
2006-11-28 17:45:00,116.163,116.221,116.14,116.22,3831999986.0
2006-11-28 18:00:00,116.22,116.24,116.12,116.12,25311499973.0
2006-11-28 18:15:00,116.13,116.271,116.12,116.2,18988300072.0
2006-11-28 18:30:00,116.265,116.27,116.165,116.178,23199400034.0
2006-11-28 18:45:00,116.176,116.198,116.123,116.141,20290300038.0
2006-11-28 19:00:00,116.139,116.18,116.03,116.123,14897100011.0
2006-11-28 19:15:00,116.121,116.204,116.0,116.204,18525099991.0
2006-11-28 19:30:00,116.208,116.259,116.153,116.178,15396500001.0
2006-11-28 19:45:00,116.177,116.275,116.164,116.173,14633499993.0
2006-11-28 20:00:00,116.186,116.205,116.034,116.048,15061699972.0
2006-11-28 20:15:00,116.042,116.109,115.936,115.97,17006399988.0
2006-11-28 20:30:00,115.96,116.113,115.893,116.098,17158099963.0
2006-11-28 20:45:00,116.093,116.174,116.059,116.1,20459300008.0
2006-11-28 21:00:00,116.048,116.1,116.027,116.1,13729600024.0
2006-11-28 21:15:00,116.118,116.149,115.954,115.954,17997000024.0
2006-11-28 21:30:00,115.952,116.063,115.926,115.993,9512200012.0
2006-11-28 21:45:00,115.993,116.131,115.956,116.092,7329000018.0
2006-11-28 22:00:00,116.09,116.109,116.022,116.097,7463599997.0
2006-11-28 22:15:00,116.102,116.112,116.034,116.103,5522700022.0
2006-11-28 22:30:00,116.078,116.118,116.041,116.057,5896000013.0
2006-11-28 22:45:00,116.065,116.1,115.955,116.057,5404000005.0
2006-11-28 23:00:00,116.057,116.101,116.02,116.063,3787099994.0
2006-11-28 23:15:00,116.078,116.11,116.045,116.072,3717299989.0
2006-11-28 23:30:00,116.066,116.118,116.043,116.103,3959000002.0
2006-11-28 23:45:00,116.1,116.163,116.065,116.125,3661500007.0
2006-11-29 00:00:00,116.13,116.178,116.113,116.136,3573200003.0
2006-11-29 00:15:00,116.137,116.187,116.11,116.185,3336800007.0
2006-11-29 00:30:00,116.188,116.213,116.124,116.164,3390300008.0
2006-11-29 00:45:00,116.17,116.223,116.154,116.216,3555600008.0
2006-11-29 01:00:00,116.22,116.263,116.182,116.209,3091300007.0
2006-11-29 01:15:00,116.212,116.278,116.211,116.259,3009399994.0
2006-11-29 01:30:00,116.246,116.26,116.191,116.257,3190800003.0
2006-11-29 01:45:00,116.222,116.27,115.954,116.053,3420100009.0
2006-11-29 02:00:00,116.059,116.089,115.854,115.86,3436000005.0
2006-11-29 02:15:00,115.851,115.856,115.707,115.754,2949900011.0
2006-11-29 02:30:00,115.761,115.809,115.733,115.806,3566699996.0
2006-11-29 02:45:00,115.798,115.869,115.772,115.772,3267300008.0
2006-11-29 03:00:00,115.757,115.781,115.725,115.729,3864399992.0
2006-11-29 03:15:00,115.72,115.72,115.613,115.654,3176499991.0
2006-11-29 03:30:00,115.645,115.672,115.563,115.668,3263399981.0
2006-11-29 03:45:00,115.668,115.719,115.655,115.682,2984500001.0
2006-11-29 04:00:00,115.684,115.691,115.616,115.654,2963699991.0
2006-11-29 04:15:00,115.65,115.668,115.607,115.654,3346900000.0
2006-11-29 04:30:00,115.648,115.669,115.565,115.645,3210399970.0
2006-11-29 04:45:00,115.657,115.689,115.631,115.665,3222200002.0
2006-11-29 05:00:00,115.671,115.709,115.62,115.7,3159900012.0
2006-11-29 05:15:00,115.7,115.74,115.689,115.722,3697999995.0
2006-11-29 05:30:00,115.727,115.759,115.672,115.745,3275400003.0
2006-11-29 05:45:00,115.732,115.803,115.729,115.785,3551600004.0
2006-11-29 06:00:00,115.778,115.814,115.767,115.808,3705799989.0
2006-11-29 06:15:00,115.812,115.829,115.762,115.774,3647200000.0
2006-11-29 06:30:00,115.748,115.777,115.718,115.748,2974200016.0
2006-11-29 06:45:00,115.74,115.783,115.728,115.755,3501000019.0
2006-11-29 07:00:00,115.765,115.817,115.739,115.813,4209000002.0
2006-11-29 07:15:00,115.82,115.851,115.774,115.814,3101199991.0
2006-11-29 07:30:00,115.8,115.812,115.748,115.762,3617799990.0
2006-11-29 07:45:00,115.776,115.783,115.721,115.75,3529900013.0
2006-11-29 08:00:00,115.752,115.752,115.711,115.739,3240900010.0
2006-11-29 08:15:00,115.734,115.749,115.669,115.673,3382199997.0
2006-11-29 08:30:00,115.665,115.744,115.658,115.715,3649300010.0
2006-11-29 08:45:00,115.711,115.776,115.684,115.776,3329700014.0
2006-11-29 09:00:00,115.787,115.88,115.785,115.857,3165899996.0
2006-11-29 09:15:00,115.857,115.863,115.774,115.83,4008800000.0
2006-11-29 09:30:00,115.839,115.929,115.801,115.89,3410000036.0
2006-11-29 09:45:00,115.895,115.946,115.836,115.883,3546000006.0
2006-11-29 10:00:00,115.887,116.029,115.885,115.998,2707700009.0
2006-11-29 10:15:00,115.992,116.21,115.99,116.174,3430300008.0
2006-11-29 10:30:00,116.183,116.188,116.068,116.096,3647600013.0
2006-11-29 10:45:00,116.095,116.122,116.042,116.122,3154399982.0
2006-11-29 11:00:00,116.139,116.153,116.078,116.145,3933899990.0
2006-11-29 11:15:00,116.147,116.266,116.147,116.256,3238900009.0
2006-11-29 11:30:00,116.258,116.27,116.153,116.168,2700499996.0
2006-11-29 11:45:00,116.155,116.241,116.114,116.23,3564800009.0
2006-11-29 12:00:00,116.235,116.267,116.174,116.224,3169199973.0
2006-11-29 12:15:00,116.238,116.24,116.172,116.22,3606900011.0
2006-11-29 12:30:00,116.223,116.241,116.186,116.186,3422299997.0
2006-11-29 12:45:00,116.191,116.196,116.114,116.172,3856699999.0
2006-11-29 13:00:00,116.155,116.176,116.078,116.122,4026000019.0
2006-11-29 13:15:00,116.115,116.187,116.11,116.175,3132200012.0
2006-11-29 13:30:00,116.151,116.222,116.134,116.206,4023399994.0
2006-11-29 13:45:00,116.206,116.234,116.141,116.147,3684200006.0
2006-11-29 14:00:00,116.155,116.364,116.155,116.347,3305799989.0
2006-11-29 14:15:00,116.351,116.449,116.258,116.434,3882700022.0
2006-11-29 14:30:00,116.429,116.433,116.357,116.374,3512100006.0
2006-11-29 14:45:00,116.366,116.41,116.35,116.388,2928699995.0
2006-11-29 15:00:00,116.391,116.402,116.256,116.281,3202099993.0
2006-11-29 15:15:00,116.285,116.32,116.26,116.28,3691100014.0
2006-11-29 15:30:00,116.33,116.43,116.225,116.25,3585699989.0
2006-11-29 15:45:00,116.251,116.35,116.242,116.283,3403000016.0
2006-11-29 16:00:00,116.291,116.292,116.058,116.08,3533900011.0
2006-11-29 16:15:00,116.078,116.086,115.965,115.969,2845000003.0
2006-11-29 16:30:00,115.96,115.999,115.914,115.964,4211499999.0
2006-11-29 16:45:00,115.966,115.992,115.939,115.992,3530700017.0
2006-11-29 17:00:00,115.975,116.101,115.869,116.035,3842099996.0
2006-11-29 17:15:00,116.028,116.124,116.022,116.115,3496799989.0
2006-11-29 17:30:00,116.112,116.163,116.089,116.102,3863900010.0
2006-11-29 17:45:00,116.094,116.144,116.087,116.143,3268800005.0
2006-11-29 18:00:00,116.145,116.27,116.145,116.26,21401899978.0
2006-11-29 18:15:00,116.25,116.274,116.2,116.2,19121299998.0
2006-11-29 18:30:00,116.271,116.291,116.19,116.273,19438900051.0
2006-11-29 18:45:00,116.273,116.273,116.21,116.264,20409499985.0
2006-11-29 19:00:00,116.263,116.271,116.21,116.264,14096499991.0
2006-11-29 19:15:00,116.256,116.37,116.21,116.29,12565600008.0
2006-11-29 19:30:00,116.3,116.33,116.165,116.213,10748900038.0
2006-11-29 19:45:00,116.225,116.248,116.176,116.22,13595900026.0
2006-11-29 20:00:00,116.225,116.31,116.14,116.213,14560800047.0
2006-11-29 20:15:00,116.193,116.364,116.177,116.28,16925200011.0
2006-11-29 20:30:00,116.29,116.353,116.29,116.341,16602400009.0
2006-11-29 20:45:00,116.345,116.347,116.256,116.31,17610199980.0
2006-11-29 21:00:00,116.302,116.333,116.232,116.264,13285800015.0
2006-11-29 21:15:00,116.277,116.332,116.251,116.287,17503900021.0
2006-11-29 21:30:00,116.285,116.343,116.285,116.318,9277300025.0
2006-11-29 21:45:00,116.318,116.333,116.237,116.282,6806099992.0
2006-11-29 22:00:00,116.281,116.342,116.261,116.298,7393700000.0
2006-11-29 22:15:00,116.293,116.325,116.263,116.311,5220400013.0
2006-11-29 22:30:00,116.323,116.368,116.275,116.368,6637200007.0
2006-11-29 22:45:00,116.388,116.427,116.354,116.373,4973899999.0
2006-11-29 23:00:00,116.39,116.423,116.346,116.374,3293199993.0
2006-11-29 23:15:00,116.369,116.39,116.333,116.361,3388500014.0
2006-11-29 23:30:00,116.363,116.374,116.333,116.336,3596099996.0
2006-11-29 23:45:00,116.34,116.404,116.327,116.387,3842700005.0
2006-11-30 00:00:00,116.386,116.386,116.314,116.337,3441000007.0
2006-11-30 00:15:00,116.34,116.351,116.3,116.341,3748799997.0
2006-11-30 00:30:00,116.32,116.423,116.31,116.41,3318799974.0
2006-11-30 00:45:00,116.39,116.418,116.353,116.372,3519800006.0
2006-11-30 01:00:00,116.355,116.374,116.288,116.343,4045899994.0
2006-11-30 01:15:00,116.338,116.377,116.321,116.362,3686000018.0
2006-11-30 01:30:00,116.358,116.414,116.333,116.378,3021500007.0
2006-11-30 01:45:00,116.368,116.415,116.337,116.402,3558299997.0
2006-11-30 02:00:00,116.408,116.439,116.389,116.434,3467100004.0
2006-11-30 02:15:00,116.435,116.435,116.365,116.403,3332300018.0
2006-11-30 02:30:00,116.418,116.426,116.357,116.369,3735400008.0
2006-11-30 02:45:00,116.383,116.414,116.354,116.38,3694400015.0
2006-11-30 03:00:00,116.382,116.402,116.33,116.399,3452799991.0
2006-11-30 03:15:00,116.415,116.433,116.385,116.433,3723699998.0
2006-11-30 03:30:00,116.435,116.493,116.411,116.478,3433599993.0
2006-11-30 03:45:00,116.49,116.542,116.442,116.467,3426000015.0
2006-11-30 04:00:00,116.45,116.45,116.168,116.175,3395800019.0
2006-11-30 04:15:00,116.177,116.238,116.152,116.195,3259100023.0
2006-11-30 04:30:00,116.186,116.21,116.147,116.195,3237599991.0
2006-11-30 04:45:00,116.198,116.237,116.176,116.215,2864900008.0
2006-11-30 05:00:00,116.217,116.259,116.188,116.255,3379600007.0
2006-11-30 05:15:00,116.248,116.262,116.212,116.242,3735599999.0
2006-11-30 05:30:00,116.25,116.263,116.211,116.243,3655200009.0
2006-11-30 05:45:00,116.248,116.255,116.209,116.215,3628300029.0
2006-11-30 06:00:00,116.225,116.238,116.146,116.166,3382100004.0
2006-11-30 06:15:00,116.165,116.221,116.143,116.2,2910399999.0
2006-11-30 06:30:00,116.204,116.222,116.169,116.204,3530099997.0
2006-11-30 06:45:00,116.207,116.22,116.159,116.175,3273800011.0
2006-11-30 07:00:00,116.164,116.164,116.099,116.14,3570399980.0
2006-11-30 07:15:00,116.125,116.156,116.081,116.096,3204300008.0
2006-11-30 07:30:00,116.085,116.15,116.039,116.109,2973500012.0
2006-11-30 07:45:00,116.105,116.18,116.088,116.123,3517900015.0
2006-11-30 08:00:00,116.117,116.13,116.065,116.091,3477699997.0
2006-11-30 08:15:00,116.092,116.199,116.05,116.199,3577600011.0
2006-11-30 08:30:00,116.195,116.195,116.078,116.088,3758800014.0
2006-11-30 08:45:00,116.088,116.131,116.075,116.094,3167500007.0
2006-11-30 09:00:00,116.089,116.103,116.027,116.056,3452500008.0
2006-11-30 09:15:00,116.043,116.073,115.969,116.056,3582600014.0
2006-11-30 09:30:00,116.054,116.13,116.007,116.078,3550700014.0
2006-11-30 09:45:00,116.078,116.136,116.07,116.123,3134100003.0
2006-11-30 10:00:00,116.113,116.161,116.11,116.138,3558699990.0
2006-11-30 10:15:00,116.135,116.145,116.081,116.092,3241499987.0
2006-11-30 10:30:00,116.093,116.105,116.051,116.057,3364999984.0
2006-11-30 10:45:00,116.053,116.117,116.044,116.096,3362299991.0
2006-11-30 11:00:00,116.091,116.104,116.057,116.104,3323499987.0
2006-11-30 11:15:00,116.098,116.17,116.039,116.154,3144000018.0
2006-11-30 11:30:00,116.158,116.198,116.09,116.166,3322399998.0
2006-11-30 11:45:00,116.175,116.206,116.13,116.206,3661099999.0
2006-11-30 12:00:00,116.208,116.256,116.173,116.218,3833900005.0
2006-11-30 12:15:00,116.235,116.267,116.225,116.255,3682100011.0
2006-11-30 12:30:00,116.255,116.275,116.231,116.252,3051599999.0
2006-11-30 12:45:00,116.257,116.272,116.213,116.272,4049700002.0
2006-11-30 13:00:00,116.268,116.268,116.214,116.222,2920800000.0
2006-11-30 13:15:00,116.225,116.237,116.124,116.196,3239400004.0
2006-11-30 13:30:00,116.19,116.19,116.102,116.178,3697800003.0
2006-11-30 13:45:00,116.17,116.23,116.15,116.217,3394099994.0
2006-11-30 14:00:00,116.218,116.237,116.168,116.17,3375200022.0
2006-11-30 14:15:00,116.171,116.212,116.15,116.165,3183999993.0
2006-11-30 14:30:00,116.153,116.193,116.131,116.17,3171100028.0
2006-11-30 14:45:00,116.177,116.202,116.14,116.162,2790100016.0
2006-11-30 15:00:00,116.181,116.185,116.078,116.115,3348099994.0
2006-11-30 15:15:00,116.102,116.162,116.084,116.092,3228700003.0
2006-11-30 15:30:00,116.127,116.206,116.07,116.161,3456300001.0
2006-11-30 15:45:00,116.16,116.189,116.12,116.137,2926600007.0
2006-11-30 16:00:00,116.142,116.15,116.115,116.117,3287799989.0
2006-11-30 16:15:00,116.12,116.139,116.068,116.086,3223900019.0
2006-11-30 16:30:00,116.092,116.135,116.038,116.105,3351299987.0
2006-11-30 16:45:00,116.109,116.124,115.989,116.058,3132399994.0
2006-11-30 17:00:00,116.062,116.062,115.764,115.764,3265600002.0
2006-11-30 17:15:00,115.775,115.851,115.751,115.785,3013699985.0
2006-11-30 17:30:00,115.79,115.794,115.732,115.748,2689800012.0
2006-11-30 17:45:00,115.728,115.759,115.63,115.635,4026399992.0
2006-11-30 18:00:00,115.636,115.671,115.52,115.59,26266100123.0
2006-11-30 18:15:00,115.58,115.668,115.5,115.59,27440299998.0
2006-11-30 18:30:00,115.587,115.65,115.547,115.568,23168199941.0
2006-11-30 18:45:00,115.569,115.73,115.531,115.549,21026199970.0
2006-11-30 19:00:00,115.544,115.585,115.495,115.577,15216400011.0
2006-11-30 19:15:00,115.577,115.71,115.531,115.583,19235699963.0
2006-11-30 19:30:00,115.584,115.66,115.58,115.645,15891399989.0
2006-11-30 19:45:00,115.659,115.753,115.649,115.72,14841100039.0
2006-11-30 20:00:00,115.73,115.747,115.701,115.706,15528799982.0
2006-11-30 20:15:00,115.707,115.79,115.673,115.77,16803499987.0
2006-11-30 20:30:00,115.78,115.8,115.677,115.693,15118500003.0
2006-11-30 20:45:00,115.693,115.77,115.671,115.74,18144100010.0
2006-11-30 21:00:00,115.732,115.773,115.732,115.767,13626900023.0
2006-11-30 21:15:00,115.77,115.824,115.72,115.759,19121100023.0
2006-11-30 21:30:00,115.753,115.828,115.746,115.783,8714799992.0
2006-11-30 21:45:00,115.787,115.792,115.737,115.744,6869199994.0
2006-11-30 22:00:00,115.738,115.751,115.697,115.705,7575900004.0
2006-11-30 22:15:00,115.71,115.763,115.703,115.727,5215899994.0
2006-11-30 22:30:00,115.753,115.756,115.644,115.652,6091299995.0
2006-11-30 22:45:00,115.661,115.742,115.655,115.717,5243899990.0
2006-11-30 23:00:00,115.715,115.772,115.715,115.756,3621200003.0
2006-11-30 23:15:00,115.761,115.78,115.72,115.721,2985100006.0
2006-11-30 23:30:00,115.733,115.791,115.733,115.764,3547700005.0
2006-11-30 23:45:00,115.769,115.807,115.751,115.771,3631500003.0
2006-12-01 00:00:00,115.786,115.808,115.741,115.767,3231300006.0
2006-12-01 00:15:00,115.773,115.78,115.725,115.78,3366299990.0
2006-12-01 00:30:00,115.757,115.791,115.735,115.75,3149100002.0
2006-12-01 00:45:00,115.743,115.773,115.733,115.746,3781699978.0
2006-12-01 01:00:00,115.743,115.765,115.653,115.666,2921999994.0
2006-12-01 01:15:00,115.682,115.71,115.647,115.699,2959100000.0
2006-12-01 01:30:00,115.727,115.796,115.592,115.672,3440299992.0
2006-12-01 01:45:00,115.672,115.724,115.638,115.686,3723000003.0
2006-12-01 02:00:00,115.68,115.719,115.644,115.65,3524299999.0
2006-12-01 02:15:00,115.656,115.698,115.639,115.675,3837200009.0
2006-12-01 02:30:00,115.675,115.686,115.625,115.674,3549400008.0
2006-12-01 02:45:00,115.675,115.694,115.623,115.623,3952699974.0
2006-12-01 03:00:00,115.614,115.618,115.553,115.596,3235100003.0
2006-12-01 03:15:00,115.59,115.649,115.537,115.538,3312200039.0
2006-12-01 03:30:00,115.53,115.568,115.5,115.515,3382000011.0
2006-12-01 03:45:00,115.52,115.607,115.484,115.563,3218199999.0
2006-12-01 04:00:00,115.566,115.58,115.514,115.571,3302399997.0
2006-12-01 04:15:00,115.574,115.574,115.489,115.515,3936800015.0
2006-12-01 04:30:00,115.511,115.581,115.503,115.512,2615200001.0
2006-12-01 04:45:00,115.528,115.565,115.497,115.551,3134000006.0
2006-12-01 05:00:00,115.548,115.58,115.526,115.577,3598300017.0
2006-12-01 05:15:00,115.566,115.58,115.532,115.547,3880399992.0
2006-12-01 05:30:00,115.558,115.576,115.52,115.568,4213700007.0
2006-12-01 05:45:00,115.57,115.583,115.539,115.583,3768900002.0
2006-12-01 06:00:00,115.58,115.63,115.574,115.62,3528599993.0
2006-12-01 06:15:00,115.622,115.654,115.576,115.644,4136199997.0
2006-12-01 06:30:00,115.658,115.665,115.609,115.665,3615199991.0
2006-12-01 06:45:00,115.657,115.769,115.654,115.747,2634099994.0
2006-12-01 07:00:00,115.75,115.77,115.688,115.69,3824299990.0
2006-12-01 07:15:00,115.697,115.863,115.656,115.824,3293599985.0
2006-12-01 07:30:00,115.811,115.832,115.745,115.753,3071899994.0
2006-12-01 07:45:00,115.75,115.817,115.708,115.817,3601500007.0
2006-12-01 08:00:00,115.831,115.924,115.81,115.861,3695500021.0
2006-12-01 08:15:00,115.87,115.875,115.827,115.848,3789000011.0
2006-12-01 08:30:00,115.853,116.025,115.853,115.932,3989899978.0
2006-12-01 08:45:00,115.928,115.961,115.881,115.905,3349200002.0
2006-12-01 09:00:00,115.907,115.943,115.859,115.933,3341900000.0
2006-12-01 09:15:00,115.929,115.964,115.903,115.945,2751500009.0
2006-12-01 09:30:00,115.944,115.959,115.845,115.863,3621300001.0
2006-12-01 09:45:00,115.873,115.882,115.787,115.854,3240400010.0
2006-12-01 10:00:00,115.868,115.935,115.866,115.927,3281099987.0
2006-12-01 10:15:00,115.921,116.106,115.863,116.095,3952200006.0
2006-12-01 10:30:00,116.127,116.229,116.127,116.195,3048999977.0
2006-12-01 10:45:00,116.202,116.233,116.149,116.171,3681900009.0
2006-12-01 11:00:00,116.178,116.217,116.093,116.108,3530500012.0
2006-12-01 11:15:00,116.097,116.159,116.069,116.144,3085299989.0
2006-12-01 11:30:00,116.154,116.205,116.09,116.193,2765999998.0
2006-12-01 11:45:00,116.195,116.237,116.14,116.221,4011600024.0
2006-12-01 12:00:00,116.228,116.322,116.221,116.289,3957200004.0
2006-12-01 12:15:00,116.307,116.363,116.285,116.285,3666400003.0
2006-12-01 12:30:00,116.285,116.335,116.26,116.275,3044999996.0
2006-12-01 12:45:00,116.288,116.295,116.17,116.229,3714699992.0
2006-12-01 13:00:00,116.233,116.235,116.163,116.163,2900299982.0
2006-12-01 13:15:00,116.161,116.179,116.102,116.173,3110199996.0
2006-12-01 13:30:00,116.165,116.174,116.091,116.14,4258900026.0
2006-12-01 13:45:00,116.128,116.197,116.094,116.17,3300299995.0
2006-12-01 14:00:00,116.166,116.166,116.051,116.125,3379900009.0
2006-12-01 14:15:00,116.134,116.141,116.063,116.125,3947100013.0
2006-12-01 14:30:00,116.155,116.206,116.073,116.082,3527300020.0
2006-12-01 14:45:00,116.079,116.119,116.048,116.071,3425299986.0
2006-12-01 15:00:00,116.072,116.082,116.021,116.077,3188200019.0
2006-12-01 15:15:00,116.077,116.159,116.029,116.132,4150200020.0
2006-12-01 15:30:00,116.137,116.162,116.112,116.128,3412399996.0
2006-12-01 15:45:00,116.128,116.143,116.03,116.073,3397999991.0
2006-12-01 16:00:00,116.09,116.094,115.98,115.98,3321600011.0
2006-12-01 16:15:00,115.95,116.018,115.89,115.968,3472100005.0
2006-12-01 16:30:00,115.98,116.057,115.915,115.935,3898000000.0
2006-12-01 16:45:00,115.94,115.963,115.854,115.854,3488000006.0
2006-12-01 17:00:00,115.848,115.852,115.655,115.747,3252499984.0
2006-12-01 17:15:00,115.756,115.811,115.393,115.393,3468400022.0
2006-12-01 17:30:00,115.388,115.425,114.978,115.172,3490699989.0
2006-12-01 17:45:00,115.143,115.172,115.006,115.166,3267499993.0
2006-12-01 18:00:00,115.154,115.36,115.144,115.29,25148499895.0
2006-12-01 18:15:00,115.3,115.3,115.18,115.27,28946000119.0
2006-12-01 18:30:00,115.28,115.377,115.261,115.268,19608700076.0
2006-12-01 18:45:00,115.267,115.356,115.256,115.324,21099900003.0
2006-12-01 19:00:00,115.322,115.366,115.22,115.287,14842499977.0
2006-12-01 19:15:00,115.25,115.311,115.229,115.296,15555300027.0
2006-12-01 19:30:00,115.283,115.315,115.22,115.278,14644799994.0
2006-12-01 19:45:00,115.277,115.293,115.193,115.219,14059399992.0
2006-12-01 20:00:00,115.229,115.31,115.193,115.247,13576100047.0
2006-12-01 20:15:00,115.25,115.31,115.204,115.28,14263199991.0
2006-12-01 20:30:00,115.29,115.32,115.213,115.266,17323900040.0
2006-12-01 20:45:00,115.265,115.34,115.215,115.33,17284999977.0
2006-12-01 21:00:00,115.32,115.362,115.247,115.343,12964900004.0
2006-12-01 21:15:00,115.34,115.347,115.268,115.287,18947499970.0
2006-12-01 21:30:00,115.292,115.354,115.257,115.302,9835600015.0
2006-12-01 21:45:00,115.304,115.363,115.269,115.328,7245799998.0
2006-12-01 22:00:00,115.328,115.351,115.288,115.325,6976100005.0
2006-12-01 22:15:00,115.318,115.409,115.302,115.406,5874300037.0
2006-12-01 22:30:00,115.415,115.44,115.35,115.405,6170299997.0
2006-12-01 22:45:00,115.414,115.47,115.378,115.431,4970199994.0
2006-12-01 23:00:00,115.442,115.475,115.392,115.397,3871599988.0
2006-12-01 23:15:00,115.401,115.449,115.395,115.42,3368000005.0
2006-12-01 23:30:00,115.408,115.456,115.389,115.414,3155000010.0
2006-12-01 23:45:00,115.422,115.44,115.394,115.416,3018899993.0
2006-12-04 00:00:00,115.438,115.44,115.341,115.355,3788199999.0
2006-12-04 00:15:00,115.352,115.393,115.324,115.39,3377299983.0
2006-12-04 00:30:00,115.39,115.39,115.312,115.343,4500299992.0
2006-12-04 00:45:00,115.345,115.349,115.1,115.12,3121800003.0
2006-12-04 01:00:00,115.129,115.24,115.129,115.183,3398800004.0
2006-12-04 01:15:00,115.188,115.193,115.096,115.152,3451299997.0
2006-12-04 01:30:00,115.143,115.218,115.129,115.202,4269700010.0
2006-12-04 01:45:00,115.189,115.228,115.143,115.218,3438099994.0
2006-12-04 02:00:00,115.22,115.377,115.215,115.349,4225499996.0
2006-12-04 02:15:00,115.344,115.352,115.294,115.327,3084299984.0
2006-12-04 02:30:00,115.324,115.324,115.245,115.253,3734900005.0
2006-12-04 02:45:00,115.252,115.269,115.225,115.242,3531199999.0
2006-12-04 03:00:00,115.245,115.329,115.211,115.322,3860899997.0
2006-12-04 03:15:00,115.327,115.449,115.314,115.443,3706700013.0
2006-12-04 03:30:00,115.437,115.548,115.437,115.491,3831200005.0
2006-12-04 03:45:00,115.497,115.497,115.416,115.441,3164799983.0
2006-12-04 04:00:00,115.449,115.46,115.394,115.408,3593699976.0
2006-12-04 04:15:00,115.42,115.42,115.349,115.394,3347000001.0
2006-12-04 04:30:00,115.394,115.451,115.393,115.431,3092099989.0
2006-12-04 04:45:00,115.432,115.495,115.411,115.492,3167300007.0
2006-12-04 05:00:00,115.498,115.53,115.422,115.53,3509899990.0
2006-12-04 05:15:00,115.519,115.585,115.505,115.564,3452700017.0
2006-12-04 05:30:00,115.572,115.673,115.543,115.635,3496900009.0
2006-12-04 05:45:00,115.632,115.643,115.587,115.628,3968000011.0
2006-12-04 06:00:00,115.629,115.763,115.602,115.758,3564799991.0
2006-12-04 06:15:00,115.768,115.815,115.665,115.667,3199199992.0
2006-12-04 06:30:00,115.688,115.721,115.672,115.685,3538200013.0
2006-12-04 06:45:00,115.689,115.706,115.652,115.706,3284999998.0
2006-12-04 07:00:00,115.696,115.742,115.69,115.719,3101300002.0
2006-12-04 07:15:00,115.727,115.727,115.608,115.609,3393600004.0
2006-12-04 07:30:00,115.593,115.593,115.461,115.554,2666699984.0
2006-12-04 07:45:00,115.546,115.565,115.514,115.538,3591100003.0
2006-12-04 08:00:00,115.525,115.623,115.489,115.615,3190800014.0
2006-12-04 08:15:00,115.612,115.628,115.559,115.578,3499599992.0
2006-12-04 08:30:00,115.568,115.649,115.531,115.575,2729099986.0
2006-12-04 08:45:00,115.56,115.567,115.501,115.545,3585100002.0
2006-12-04 09:00:00,115.541,115.598,115.515,115.598,3417399996.0
2006-12-04 09:15:00,115.605,115.649,115.583,115.598,3672100028.0
2006-12-04 09:30:00,115.596,115.623,115.506,115.55,3610499995.0
2006-12-04 09:45:00,115.555,115.594,115.527,115.583,3637599987.0
2006-12-04 10:00:00,115.578,115.721,115.572,115.629,3293700007.0
2006-12-04 10:15:00,115.62,115.714,115.588,115.699,3727100010.0
2006-12-04 10:30:00,115.683,115.69,115.537,115.542,2597400015.0
2006-12-04 10:45:00,115.557,115.616,115.505,115.522,2975600003.0
2006-12-04 11:00:00,115.515,115.749,115.512,115.727,3524699996.0
2006-12-04 11:15:00,115.723,115.73,115.667,115.669,3766200007.0
2006-12-04 11:30:00,115.657,115.715,115.656,115.712,3646699993.0
2006-12-04 11:45:00,115.722,115.773,115.681,115.752,4043099991.0
2006-12-04 12:00:00,115.743,115.748,115.676,115.698,3984300003.0
2006-12-04 12:15:00,115.708,115.752,115.708,115.718,3502200019.0
2006-12-04 12:30:00,115.722,115.729,115.648,115.67,2998800003.0
2006-12-04 12:45:00,115.69,115.695,115.543,115.558,3782600004.0
2006-12-04 13:00:00,115.554,115.579,115.473,115.493,3225700006.0
2006-12-04 13:15:00,115.492,115.509,115.45,115.498,3326400006.0
2006-12-04 13:30:00,115.503,115.531,115.442,115.5,3977699995.0
2006-12-04 13:45:00,115.486,115.545,115.453,115.493,3845499996.0
2006-12-04 14:00:00,115.498,115.502,115.381,115.394,3281099993.0
2006-12-04 14:15:00,115.403,115.45,115.377,115.447,3331699983.0
2006-12-04 14:30:00,115.44,115.551,115.42,115.544,3016499997.0
2006-12-04 14:45:00,115.537,115.548,115.493,115.539,2948000003.0
2006-12-04 15:00:00,115.547,115.612,115.514,115.609,3127199988.0
2006-12-04 15:15:00,115.604,115.683,115.594,115.646,3606299982.0
2006-12-04 15:30:00,115.665,115.745,115.651,115.682,3503400002.0
2006-12-04 15:45:00,115.686,115.69,115.574,115.638,3901100000.0
2006-12-04 16:00:00,115.641,115.65,115.543,115.573,3744500007.0
2006-12-04 16:15:00,115.575,115.646,115.555,115.608,3066300008.0
2006-12-04 16:30:00,115.596,115.607,115.535,115.55,4000499991.0
2006-12-04 16:45:00,115.544,115.548,115.415,115.457,3627500009.0
2006-12-04 17:00:00,115.447,115.511,115.408,115.511,3561199997.0
2006-12-04 17:15:00,115.497,115.573,115.493,115.573,2592100007.0
2006-12-04 17:30:00,115.565,115.578,115.42,115.425,3384700008.0
2006-12-04 17:45:00,115.418,115.435,115.383,115.407,3537299999.0
2006-12-04 18:00:00,115.403,115.42,115.35,115.38,17516600058.0
2006-12-04 18:15:00,115.37,115.439,115.326,115.35,20328399941.0
2006-12-04 18:30:00,115.382,115.394,115.319,115.338,22649400049.0
2006-12-04 18:45:00,115.333,115.374,115.299,115.365,22551000017.0
2006-12-04 19:00:00,115.37,115.425,115.337,115.363,14278600002.0
2006-12-04 19:15:00,115.37,115.4,115.323,115.35,19563800025.0
2006-12-04 19:30:00,115.348,115.385,115.314,115.374,14531500019.0
2006-12-04 19:45:00,115.375,115.391,115.313,115.375,15583600010.0
2006-12-04 20:00:00,115.385,115.41,115.341,115.41,15226499984.0
2006-12-04 20:15:00,115.415,115.432,115.361,115.386,14067900054.0
2006-12-04 20:30:00,115.385,115.43,115.32,115.423,13868600007.0
2006-12-04 20:45:00,115.425,115.436,115.32,115.34,20082599993.0
2006-12-04 21:00:00,115.387,115.406,115.329,115.393,12944399980.0
2006-12-04 21:15:00,115.394,115.448,115.367,115.377,18908599992.0
2006-12-04 21:30:00,115.39,115.399,115.294,115.345,9254499999.0
2006-12-04 21:45:00,115.342,115.371,115.305,115.336,7172699999.0
2006-12-04 22:00:00,115.337,115.367,115.302,115.348,6979000016.0
2006-12-04 22:15:00,115.35,115.362,115.313,115.343,5707700001.0
2006-12-04 22:30:00,115.343,115.363,115.278,115.307,6167100010.0
2006-12-04 22:45:00,115.302,115.329,115.256,115.285,4906299991.0
2006-12-04 23:00:00,115.29,115.34,115.278,115.328,3687499982.0
2006-12-04 23:15:00,115.33,115.364,115.305,115.337,3832399978.0
2006-12-04 23:30:00,115.338,115.345,115.268,115.302,3757100002.0
2006-12-04 23:45:00,115.301,115.303,115.239,115.256,3295499986.0
2006-12-05 00:00:00,115.256,115.288,115.218,115.245,3259700012.0
2006-12-05 00:15:00,115.25,115.26,115.179,115.218,3861100003.0
2006-12-05 00:30:00,115.218,115.265,115.189,115.25,3531399979.0
2006-12-05 00:45:00,115.248,115.322,115.225,115.301,2724999992.0
2006-12-05 01:00:00,115.295,115.368,115.288,115.323,3360700015.0
2006-12-05 01:15:00,115.326,115.349,115.294,115.312,3414099998.0
2006-12-05 01:30:00,115.327,115.35,115.294,115.333,3570000015.0
2006-12-05 01:45:00,115.31,115.38,115.31,115.367,3622999992.0
2006-12-05 02:00:00,115.358,115.381,115.305,115.366,4028600013.0
2006-12-05 02:15:00,115.353,115.381,115.313,115.32,3225100000.0
2006-12-05 02:30:00,115.333,115.383,115.3,115.343,3367700005.0
2006-12-05 02:45:00,115.335,115.343,115.271,115.276,3182200031.0
2006-12-05 03:00:00,115.26,115.278,115.22,115.26,3447899990.0
2006-12-05 03:15:00,115.276,115.407,115.234,115.384,3370500017.0
2006-12-05 03:30:00,115.377,115.4,115.3,115.322,3218800000.0
2006-12-05 03:45:00,115.318,115.322,115.273,115.301,3835899996.0
2006-12-05 04:00:00,115.318,115.318,115.27,115.29,3289800014.0
2006-12-05 04:15:00,115.291,115.293,115.225,115.273,3491300003.0
2006-12-05 04:30:00,115.258,115.33,115.254,115.318,3175300015.0
2006-12-05 04:45:00,115.319,115.333,115.271,115.313,3861400012.0
2006-12-05 05:00:00,115.315,115.349,115.283,115.348,3142299999.0
2006-12-05 05:15:00,115.344,115.368,115.299,115.36,3201500012.0
2006-12-05 05:30:00,115.355,115.399,115.319,115.36,3897800000.0
2006-12-05 05:45:00,115.381,115.42,115.337,115.38,3829500020.0
2006-12-05 06:00:00,115.372,115.401,115.337,115.357,3725000004.0
2006-12-05 06:15:00,115.363,115.37,115.298,115.336,3464299979.0
2006-12-05 06:30:00,115.36,115.393,115.339,115.37,3514499993.0
2006-12-05 06:45:00,115.355,115.402,115.349,115.385,2969999974.0
2006-12-05 07:00:00,115.385,115.393,115.336,115.354,3326600023.0
2006-12-05 07:15:00,115.35,115.409,115.334,115.4,3551700000.0
2006-12-05 07:30:00,115.391,115.412,115.364,115.365,3771000015.0
2006-12-05 07:45:00,115.358,115.373,115.3,115.365,3691300012.0
2006-12-05 08:00:00,115.365,115.372,115.311,115.335,3697400003.0
2006-12-05 08:15:00,115.337,115.364,115.273,115.313,3654000013.0
2006-12-05 08:30:00,115.31,115.311,115.247,115.26,3305100000.0
2006-12-05 08:45:00,115.258,115.276,115.208,115.231,3519400012.0
2006-12-05 09:00:00,115.23,115.23,115.131,115.196,3938899991.0
2006-12-05 09:15:00,115.197,115.197,115.016,115.026,2920699995.0
2006-12-05 09:30:00,115.037,115.044,114.836,114.836,3971699981.0
2006-12-05 09:45:00,114.849,114.963,114.835,114.962,3671399985.0
2006-12-05 10:00:00,114.955,114.955,114.843,114.878,3166199988.0
2006-12-05 10:15:00,114.879,115.018,114.873,114.908,3679900000.0
2006-12-05 10:30:00,114.923,114.925,114.777,114.778,3517699996.0
2006-12-05 10:45:00,114.775,114.779,114.652,114.75,3315099982.0
2006-12-05 11:00:00,114.751,114.811,114.686,114.777,3735999991.0
2006-12-05 11:15:00,114.768,114.886,114.768,114.864,3685299988.0
2006-12-05 11:30:00,114.861,114.861,114.729,114.744,3150999996.0
2006-12-05 11:45:00,114.753,114.807,114.712,114.763,3347700027.0
2006-12-05 12:00:00,114.758,114.768,114.653,114.685,4007000027.0
2006-12-05 12:15:00,114.693,114.703,114.618,114.631,3769599986.0
2006-12-05 12:30:00,114.626,114.714,114.581,114.64,3316600004.0
2006-12-05 12:45:00,114.671,114.683,114.586,114.604,3653000005.0
2006-12-05 13:00:00,114.602,114.691,114.587,114.659,3257400008.0
2006-12-05 13:15:00,114.671,114.678,114.559,114.585,2826300002.0
2006-12-05 13:30:00,114.587,114.618,114.568,114.595,3904899991.0
2006-12-05 13:45:00,114.598,114.641,114.56,114.611,3700800012.0
2006-12-05 14:00:00,114.621,114.642,114.543,114.637,3627700017.0
2006-12-05 14:15:00,114.65,114.655,114.579,114.604,3709200023.0
2006-12-05 14:30:00,114.606,114.635,114.576,114.608,4063600003.0
2006-12-05 14:45:00,114.608,114.615,114.55,114.567,3092799998.0
2006-12-05 15:00:00,114.574,114.599,114.516,114.565,3558200025.0
2006-12-05 15:15:00,114.554,114.581,114.523,114.536,3369699988.0
2006-12-05 15:30:00,114.542,114.56,114.441,114.54,3749499982.0
2006-12-05 15:45:00,114.543,114.761,114.534,114.69,3198900006.0
2006-12-05 16:00:00,114.714,114.872,114.706,114.806,3567999997.0
2006-12-05 16:15:00,114.803,114.826,114.723,114.745,3784900002.0
2006-12-05 16:30:00,114.75,114.773,114.702,114.705,3401700004.0
2006-12-05 16:45:00,114.704,114.722,114.593,114.631,3280800022.0
2006-12-05 17:00:00,114.669,114.976,114.669,114.955,3822100015.0
2006-12-05 17:15:00,114.945,115.063,114.842,115.044,3490399999.0
2006-12-05 17:30:00,115.054,115.141,115.007,115.083,4148199993.0
2006-12-05 17:45:00,115.085,115.127,114.972,115.07,4254399998.0
2006-12-05 18:00:00,115.063,115.088,114.91,114.95,25059600086.0
2006-12-05 18:15:00,114.96,115.072,114.92,114.94,26933400020.0
2006-12-05 18:30:00,114.93,115.009,114.925,114.989,15743400036.0
2006-12-05 18:45:00,114.99,115.067,114.974,114.977,21540099955.0
2006-12-05 19:00:00,114.967,114.988,114.909,114.952,11333299986.0
2006-12-05 19:15:00,114.958,114.978,114.85,114.943,18081099986.0
2006-12-05 19:30:00,114.939,114.987,114.893,114.962,15245400051.0
2006-12-05 19:45:00,114.963,114.989,114.902,114.943,13011299995.0
2006-12-05 20:00:00,114.946,114.953,114.861,114.873,14141300044.0
2006-12-05 20:15:00,114.875,114.88,114.839,114.863,15425200010.0
2006-12-05 20:30:00,114.8,114.874,114.786,114.806,10290700041.0
2006-12-05 20:45:00,114.808,114.843,114.787,114.8,18955300053.0
2006-12-05 21:00:00,114.79,114.848,114.788,114.808,12968500037.0
2006-12-05 21:15:00,114.806,114.83,114.767,114.802,16913399979.0
2006-12-05 21:30:00,114.81,114.871,114.777,114.866,9943799977.0
2006-12-05 21:45:00,114.865,114.865,114.785,114.795,6491899981.0
2006-12-05 22:00:00,114.803,114.842,114.782,114.823,7244900006.0
2006-12-05 22:15:00,114.805,114.851,114.791,114.802,5252300018.0
2006-12-05 22:30:00,114.819,114.837,114.782,114.827,6224000003.0
2006-12-05 22:45:00,114.832,114.84,114.753,114.79,5057100011.0
2006-12-05 23:00:00,114.8,114.826,114.786,114.808,3414399977.0
2006-12-05 23:15:00,114.809,114.831,114.781,114.781,4198000004.0
2006-12-05 23:30:00,114.788,114.87,114.788,114.84,3433500008.0
2006-12-05 23:45:00,114.848,114.883,114.832,114.874,3643699996.0
2006-12-06 00:00:00,114.862,114.913,114.853,114.89,3285299993.0
2006-12-06 00:15:00,114.898,114.937,114.893,114.923,3168700017.0
2006-12-06 00:30:00,114.918,114.964,114.889,114.947,3230600004.0
2006-12-06 00:45:00,114.956,114.972,114.92,114.934,3497099993.0
2006-12-06 01:00:00,114.942,114.969,114.888,114.907,3626200007.0
2006-12-06 01:15:00,114.936,114.943,114.884,114.897,4141399989.0
2006-12-06 01:30:00,114.881,114.96,114.852,114.932,3228400006.0
2006-12-06 01:45:00,114.928,114.97,114.888,114.94,3288200013.0
2006-12-06 02:00:00,114.935,114.935,114.816,114.843,3834499993.0
2006-12-06 02:15:00,114.849,114.921,114.835,114.896,3044899998.0
2006-12-06 02:30:00,114.907,114.918,114.838,114.858,4063200004.0
2006-12-06 02:45:00,114.848,114.882,114.829,114.845,3663400015.0
2006-12-06 03:00:00,114.851,114.923,114.84,114.902,3391899984.0
2006-12-06 03:15:00,114.907,114.954,114.891,114.926,3308999988.0
2006-12-06 03:30:00,114.917,114.933,114.844,114.896,3006100014.0
2006-12-06 03:45:00,114.908,114.908,114.867,114.874,3009300004.0
2006-12-06 04:00:00,114.875,114.889,114.816,114.859,3319299986.0
2006-12-06 04:15:00,114.84,114.898,114.815,114.894,3487500009.0
2006-12-06 04:30:00,114.888,114.894,114.827,114.868,3378799992.0
2006-12-06 04:45:00,114.875,114.886,114.824,114.88,3710799992.0
2006-12-06 05:00:00,114.88,114.88,114.812,114.86,3774799990.0
2006-12-06 05:15:00,114.847,114.891,114.841,114.871,3425299989.0
2006-12-06 05:30:00,114.855,114.871,114.814,114.827,4178200012.0
2006-12-06 05:45:00,114.867,114.88,114.814,114.876,3530499992.0
2006-12-06 06:00:00,114.876,114.886,114.834,114.84,3960800002.0
2006-12-06 06:15:00,114.837,114.85,114.795,114.846,3600300023.0
2006-12-06 06:30:00,114.817,114.83,114.76,114.76,2887000026.0
2006-12-06 06:45:00,114.761,114.77,114.663,114.716,3363799993.0
2006-12-06 07:00:00,114.703,114.703,114.616,114.667,3786000025.0
2006-12-06 07:15:00,114.659,114.678,114.614,114.657,3265899993.0
2006-12-06 07:30:00,114.653,114.66,114.551,114.557,3539900015.0
2006-12-06 07:45:00,114.546,114.608,114.54,114.553,3423800022.0
2006-12-06 08:00:00,114.549,114.649,114.549,114.568,3255600004.0
2006-12-06 08:15:00,114.573,114.608,114.543,114.57,3454400010.0
2006-12-06 08:30:00,114.548,114.568,114.506,114.55,3721900023.0
2006-12-06 08:45:00,114.546,114.65,114.546,114.593,3222799985.0
2006-12-06 09:00:00,114.608,114.706,114.598,114.683,3252299982.0
2006-12-06 09:15:00,114.681,114.745,114.653,114.715,3837100024.0
2006-12-06 09:30:00,114.71,114.715,114.623,114.677,3364300009.0
2006-12-06 09:45:00,114.697,114.785,114.655,114.785,3494300013.0
2006-12-06 10:00:00,114.789,114.802,114.697,114.765,3528600014.0
2006-12-06 10:15:00,114.763,114.803,114.744,114.785,3946200004.0
2006-12-06 10:30:00,114.799,114.865,114.786,114.821,3288000021.0
2006-12-06 10:45:00,114.824,114.857,114.76,114.839,3369900004.0
2006-12-06 11:00:00,114.851,114.851,114.774,114.84,3807300003.0
2006-12-06 11:15:00,114.843,114.922,114.818,114.841,3339299988.0
2006-12-06 11:30:00,114.847,114.975,114.847,114.963,2755200006.0
2006-12-06 11:45:00,114.974,115.03,114.895,114.926,3855099999.0
2006-12-06 12:00:00,114.929,114.947,114.871,114.902,3924500008.0
2006-12-06 12:15:00,114.914,114.955,114.851,114.95,3587600013.0
2006-12-06 12:30:00,114.949,114.984,114.948,114.968,3377999996.0
2006-12-06 12:45:00,114.981,114.981,114.903,114.945,3670099997.0
2006-12-06 13:00:00,114.941,115.109,114.929,115.105,3480200000.0
2006-12-06 13:15:00,115.107,115.127,114.964,114.973,4231899999.0
2006-12-06 13:30:00,114.97,114.971,114.892,114.918,3269999995.0
2006-12-06 13:45:00,114.907,114.907,114.845,114.87,4044999994.0
2006-12-06 14:00:00,114.885,114.927,114.868,114.897,3263300001.0
2006-12-06 14:15:00,114.905,114.961,114.883,114.954,3540999999.0
2006-12-06 14:30:00,114.949,114.961,114.886,114.928,3420999995.0
2006-12-06 14:45:00,114.939,114.993,114.902,114.969,2937400008.0
2006-12-06 15:00:00,114.963,114.979,114.901,114.956,2754800035.0
2006-12-06 15:15:00,114.993,115.158,114.993,115.11,4170300012.0
2006-12-06 15:30:00,115.118,115.202,115.085,115.085,3905799998.0
2006-12-06 15:45:00,115.081,115.146,115.071,115.146,2802699995.0
2006-12-06 16:00:00,115.16,115.188,115.052,115.053,3396399999.0
2006-12-06 16:15:00,115.049,115.152,115.049,115.113,3979899999.0
2006-12-06 16:30:00,115.119,115.119,115.032,115.077,3218599993.0
2006-12-06 16:45:00,115.075,115.1,115.026,115.056,3748200020.0
2006-12-06 17:00:00,115.049,115.054,114.873,114.899,3266600001.0
2006-12-06 17:15:00,114.89,114.933,114.855,114.933,3346699994.0
2006-12-06 17:30:00,114.906,114.933,114.848,114.862,3397000013.0
2006-12-06 17:45:00,114.862,114.965,114.85,114.912,3254799998.0
2006-12-06 18:00:00,114.903,115.07,114.882,115.03,22620400061.0
2006-12-06 18:15:00,115.04,115.09,114.997,115.07,25004100037.0
2006-12-06 18:30:00,115.008,115.08,114.982,114.996,19442199921.0
2006-12-06 18:45:00,114.998,115.073,114.992,115.061,20429400051.0
2006-12-06 19:00:00,115.06,115.067,115.007,115.043,15175900042.0
2006-12-06 19:15:00,115.05,115.12,115.0,115.077,18720900019.0
2006-12-06 19:30:00,115.07,115.106,115.028,115.085,14478600001.0
2006-12-06 19:45:00,115.087,115.096,115.037,115.077,13837299986.0
2006-12-06 20:00:00,115.068,115.16,115.029,115.091,14725000010.0
2006-12-06 20:15:00,115.094,115.21,115.059,115.113,17083700022.0
2006-12-06 20:30:00,115.111,115.21,115.072,115.172,14587800039.0
2006-12-06 20:45:00,115.168,115.26,115.114,115.23,19497600056.0
2006-12-06 21:00:00,115.24,115.26,115.131,115.163,13589800028.0
2006-12-06 21:15:00,115.153,115.21,115.12,115.197,18208500001.0
2006-12-06 21:30:00,115.199,115.219,115.131,115.213,9333399984.0
2006-12-06 21:45:00,115.225,115.293,115.208,115.229,7248000014.0
2006-12-06 22:00:00,115.242,115.259,115.212,115.232,7889399993.0
2006-12-06 22:15:00,115.252,115.252,115.17,115.185,5171100014.0
2006-12-06 22:30:00,115.195,115.23,115.171,115.198,6309799982.0
2006-12-06 22:45:00,115.205,115.241,115.176,115.201,5481600015.0
2006-12-06 23:00:00,115.225,115.24,115.191,115.203,3344799999.0
2006-12-06 23:15:00,115.197,115.232,115.146,115.222,3261799993.0
2006-12-06 23:30:00,115.201,115.264,115.194,115.235,3727899987.0
2006-12-06 23:45:00,115.24,115.285,115.222,115.235,3395099993.0
2006-12-07 00:00:00,115.237,115.26,115.203,115.239,3142599990.0
2006-12-07 00:15:00,115.267,115.279,115.233,115.267,3688800006.0
2006-12-07 00:30:00,115.266,115.288,115.226,115.278,3664199980.0
2006-12-07 00:45:00,115.281,115.35,115.281,115.335,3283400001.0
2006-12-07 01:00:00,115.337,115.339,115.286,115.288,3265500020.0
2006-12-07 01:15:00,115.283,115.296,115.236,115.264,3210600001.0
2006-12-07 01:30:00,115.278,115.371,115.259,115.325,3479199990.0
2006-12-07 01:45:00,115.352,115.359,115.276,115.328,3899400009.0
2006-12-07 02:00:00,115.335,115.344,115.248,115.255,3934600003.0
2006-12-07 02:15:00,115.257,115.26,115.166,115.192,3679400010.0
2006-12-07 02:30:00,115.2,115.2,115.131,115.155,3160700000.0
2006-12-07 02:45:00,115.148,115.154,115.053,115.061,3022400019.0
2006-12-07 03:00:00,115.055,115.129,115.054,115.084,3994799996.0
2006-12-07 03:15:00,115.124,115.151,115.084,115.106,3312399979.0
2006-12-07 03:30:00,115.097,115.11,115.018,115.064,3085900007.0
2006-12-07 03:45:00,115.048,115.07,114.988,115.032,3412699992.0
2006-12-07 04:00:00,115.037,115.087,115.02,115.075,3427200003.0
2006-12-07 04:15:00,115.063,115.143,115.034,115.143,3675699978.0
2006-12-07 04:30:00,115.137,115.163,115.079,115.088,3242399997.0
2006-12-07 04:45:00,115.113,115.119,115.028,115.114,3414600027.0
2006-12-07 05:00:00,115.115,115.12,115.054,115.081,3582600014.0
2006-12-07 05:15:00,115.089,115.122,115.077,115.122,3347199991.0
2006-12-07 05:30:00,115.128,115.128,115.065,115.111,3502200010.0
2006-12-07 05:45:00,115.111,115.119,115.072,115.104,4014500002.0
2006-12-07 06:00:00,115.093,115.13,115.075,115.11,3811499996.0
2006-12-07 06:15:00,115.11,115.115,115.05,115.077,3600799988.0
2006-12-07 06:30:00,115.071,115.071,114.953,114.976,3534700004.0
2006-12-07 06:45:00,114.97,115.011,114.919,114.925,3064299989.0
2006-12-07 07:00:00,114.921,114.974,114.895,114.968,3382400006.0
2006-12-07 07:15:00,114.98,115.017,114.918,114.953,3012800021.0
2006-12-07 07:30:00,114.95,114.991,114.928,114.967,3535399984.0
2006-12-07 07:45:00,114.986,115.0,114.936,114.963,3155699985.0
2006-12-07 08:00:00,114.961,114.963,114.863,114.891,2798199989.0
2006-12-07 08:15:00,114.896,114.912,114.812,114.86,3386600015.0
2006-12-07 08:30:00,114.858,114.953,114.847,114.933,3443600005.0
2006-12-07 08:45:00,114.915,114.942,114.853,114.893,4149599990.0
2006-12-07 09:00:00,114.895,114.926,114.832,114.844,3194100013.0
2006-12-07 09:15:00,114.845,114.902,114.832,114.863,3270900007.0
2006-12-07 09:30:00,114.857,114.857,114.754,114.801,3323099998.0
2006-12-07 09:45:00,114.82,114.859,114.775,114.793,3675200002.0
2006-12-07 10:00:00,114.805,114.868,114.746,114.855,3194099997.0
2006-12-07 10:15:00,114.858,114.869,114.802,114.869,4036100002.0
2006-12-07 10:30:00,114.879,114.973,114.879,114.942,3115400002.0
2006-12-07 10:45:00,114.937,114.94,114.877,114.903,3263100014.0
2006-12-07 11:00:00,114.899,114.96,114.89,114.931,3581299990.0
2006-12-07 11:15:00,114.947,114.978,114.905,114.927,3245300009.0
2006-12-07 11:30:00,114.94,114.95,114.887,114.911,2951799999.0
2006-12-07 11:45:00,114.922,114.945,114.889,114.911,3881200001.0
2006-12-07 12:00:00,114.909,114.927,114.83,114.915,3472100014.0
2006-12-07 12:15:00,114.92,114.956,114.858,114.89,3248000000.0
2006-12-07 12:30:00,114.892,114.903,114.825,114.849,3872699992.0
2006-12-07 12:45:00,114.869,114.908,114.841,114.863,4098800008.0
2006-12-07 13:00:00,114.87,114.93,114.839,114.895,3388699989.0
2006-12-07 13:15:00,114.9,114.967,114.871,114.943,3597799989.0
2006-12-07 13:30:00,114.943,114.969,114.892,114.928,3920899993.0
2006-12-07 13:45:00,114.928,115.007,114.87,114.967,3753700005.0
2006-12-07 14:00:00,114.968,115.05,114.92,114.97,3269600010.0
2006-12-07 14:15:00,114.973,115.008,114.923,114.976,3697799993.0
2006-12-07 14:30:00,114.958,115.014,114.943,114.999,3211500011.0
2006-12-07 14:45:00,114.995,115.021,114.949,114.974,2768900006.0
2006-12-07 15:00:00,114.967,114.967,114.912,114.942,3592500009.0
2006-12-07 15:15:00,114.947,115.046,114.944,115.015,3853700002.0
2006-12-07 15:30:00,115.035,115.149,114.934,115.081,3669499984.0
2006-12-07 15:45:00,115.076,115.147,115.036,115.135,4163600009.0
2006-12-07 16:00:00,115.15,115.161,115.06,115.074,3767600021.0
2006-12-07 16:15:00,115.077,115.085,114.967,114.993,3411699977.0
2006-12-07 16:30:00,114.998,115.127,114.998,115.12,3337499990.0
2006-12-07 16:45:00,115.113,115.133,115.045,115.133,3984599986.0
2006-12-07 17:00:00,115.133,115.168,115.075,115.163,3620100012.0
2006-12-07 17:15:00,115.17,115.195,115.129,115.161,3490100004.0
2006-12-07 17:30:00,115.154,115.166,115.093,115.146,3191199996.0
2006-12-07 17:45:00,115.149,115.197,115.123,115.143,3852500003.0
2006-12-07 18:00:00,115.138,115.161,115.11,115.14,25020300009.0
2006-12-07 18:15:00,115.13,115.154,115.05,115.077,14041199944.0
2006-12-07 18:30:00,115.091,115.15,115.051,115.091,20844999973.0
2006-12-07 18:45:00,115.1,115.161,115.085,115.118,19824499995.0
2006-12-07 19:00:00,115.123,115.151,115.075,115.137,13698099987.0
2006-12-07 19:15:00,115.134,115.16,115.094,115.145,15753599998.0
2006-12-07 19:30:00,115.146,115.188,115.109,115.178,15468800001.0
2006-12-07 19:45:00,115.179,115.183,115.09,115.099,13869300041.0
2006-12-07 20:00:00,115.138,115.174,115.096,115.17,13713500030.0
2006-12-07 20:15:00,115.172,115.176,115.119,115.16,17599900020.0
2006-12-07 20:30:00,115.17,115.25,115.101,115.147,17407900001.0
2006-12-07 20:45:00,115.146,115.26,115.112,115.26,17556500026.0
2006-12-07 21:00:00,115.27,115.27,115.104,115.122,12524600004.0
2006-12-07 21:15:00,115.14,115.172,115.116,115.172,18597500022.0
2006-12-07 21:30:00,115.179,115.275,115.174,115.261,8975099981.0
2006-12-07 21:45:00,115.262,115.271,115.209,115.268,6697400007.0
2006-12-07 22:00:00,115.27,115.275,115.217,115.237,7244699991.0
2006-12-07 22:15:00,115.268,115.271,115.206,115.24,5257200000.0
2006-12-07 22:30:00,115.255,115.267,115.217,115.235,6378899993.0
2006-12-07 22:45:00,115.24,115.264,115.195,115.214,4676899998.0
2006-12-07 23:00:00,115.217,115.242,115.176,115.185,3689399997.0
2006-12-07 23:15:00,115.173,115.216,115.161,115.175,3461600013.0
2006-12-07 23:30:00,115.173,115.245,115.163,115.224,3640000009.0
2006-12-07 23:45:00,115.221,115.25,115.203,115.224,3204600009.0
2006-12-08 00:00:00,115.229,115.276,115.22,115.261,3193599990.0
2006-12-08 00:15:00,115.27,115.285,115.236,115.269,3576199994.0
2006-12-08 00:30:00,115.263,115.275,115.215,115.215,3744900005.0
2006-12-08 00:45:00,115.234,115.247,115.202,115.227,3601099990.0
2006-12-08 01:00:00,115.234,115.29,115.209,115.277,3685099981.0
2006-12-08 01:15:00,115.281,115.287,115.24,115.272,3484099978.0
2006-12-08 01:30:00,115.285,115.29,115.244,115.27,3704600004.0
2006-12-08 01:45:00,115.248,115.318,115.147,115.147,3473899989.0
2006-12-08 02:00:00,115.155,115.2,115.117,115.16,3067799989.0
2006-12-08 02:15:00,115.183,115.248,115.173,115.19,2992700006.0
2006-12-08 02:30:00,115.213,115.26,115.202,115.255,3574999983.0
2006-12-08 02:45:00,115.25,115.262,115.211,115.235,3617999993.0
2006-12-08 03:00:00,115.223,115.271,115.184,115.27,3595200001.0
2006-12-08 03:15:00,115.268,115.282,115.197,115.204,3360300024.0
2006-12-08 03:30:00,115.196,115.222,115.156,115.18,3499600004.0
2006-12-08 03:45:00,115.186,115.217,115.143,115.153,3310699988.0
2006-12-08 04:00:00,115.168,115.232,115.134,115.202,3874100007.0
2006-12-08 04:15:00,115.2,115.202,115.126,115.161,4120299999.0
2006-12-08 04:30:00,115.158,115.199,115.121,115.181,3107700011.0
2006-12-08 04:45:00,115.193,115.199,115.144,115.185,3447700005.0
2006-12-08 05:00:00,115.187,115.228,115.162,115.215,3388600011.0
2006-12-08 05:15:00,115.204,115.251,115.177,115.233,3656799992.0
2006-12-08 05:30:00,115.248,115.262,115.189,115.239,4072999990.0
2006-12-08 05:45:00,115.221,115.24,115.179,115.225,3626400016.0
2006-12-08 06:00:00,115.222,115.232,115.171,115.185,3284099987.0
2006-12-08 06:15:00,115.178,115.204,115.128,115.164,3277400001.0
2006-12-08 06:30:00,115.163,115.177,115.128,115.17,3228900001.0
2006-12-08 06:45:00,115.16,115.216,115.152,115.182,2729800008.0
2006-12-08 07:00:00,115.179,115.318,115.179,115.256,3546800003.0
2006-12-08 07:15:00,115.257,115.282,115.188,115.242,3923400009.0
2006-12-08 07:30:00,115.236,115.241,115.176,115.239,3272900009.0
2006-12-08 07:45:00,115.244,115.259,115.195,115.214,3192200005.0
2006-12-08 08:00:00,115.21,115.261,115.174,115.258,3252500003.0
2006-12-08 08:15:00,115.264,115.304,115.233,115.28,3193499984.0
2006-12-08 08:30:00,115.272,115.305,115.241,115.281,3311600013.0
2006-12-08 08:45:00,115.272,115.324,115.212,115.255,3404000004.0
2006-12-08 09:00:00,115.252,115.282,115.207,115.269,3713899987.0
2006-12-08 09:15:00,115.275,115.31,115.227,115.297,3443399985.0
2006-12-08 09:30:00,115.292,115.39,115.247,115.366,3680200012.0
2006-12-08 09:45:00,115.362,115.374,115.313,115.362,3130799987.0
2006-12-08 10:00:00,115.355,115.356,115.294,115.342,3497999997.0
2006-12-08 10:15:00,115.342,115.366,115.291,115.326,3374300010.0
2006-12-08 10:30:00,115.33,115.338,115.3,115.325,3114200012.0
2006-12-08 10:45:00,115.325,115.383,115.268,115.383,3594199987.0
2006-12-08 11:00:00,115.378,115.378,115.288,115.314,3909699987.0
2006-12-08 11:15:00,115.31,115.345,115.304,115.325,3455300010.0
2006-12-08 11:30:00,115.328,115.343,115.27,115.313,3315400023.0
2006-12-08 11:45:00,115.314,115.568,115.279,115.47,4030699988.0
2006-12-08 12:00:00,115.485,115.647,115.484,115.631,3412599991.0
2006-12-08 12:15:00,115.64,115.649,115.569,115.587,3499499990.0
2006-12-08 12:30:00,115.607,115.629,115.521,115.573,3084900020.0
2006-12-08 12:45:00,115.583,115.645,115.539,115.627,3709200002.0
2006-12-08 13:00:00,115.631,115.647,115.573,115.598,3479299996.0
2006-12-08 13:15:00,115.596,115.667,115.562,115.665,3202400001.0
2006-12-08 13:30:00,115.671,115.672,115.585,115.644,3468299989.0
2006-12-08 13:45:00,115.631,115.646,115.578,115.602,3458400006.0
2006-12-08 14:00:00,115.62,115.637,115.574,115.63,3549099977.0
2006-12-08 14:15:00,115.627,115.643,115.554,115.557,3752900010.0
2006-12-08 14:30:00,115.548,115.576,115.498,115.557,3621200021.0
2006-12-08 14:45:00,115.555,115.585,115.518,115.573,2982400003.0
2006-12-08 15:00:00,115.564,115.612,115.542,115.601,3470299987.0
2006-12-08 15:15:00,115.589,115.694,115.578,115.628,3657399985.0
2006-12-08 15:30:00,115.674,115.835,115.628,115.64,3281699986.0
2006-12-08 15:45:00,115.557,115.557,115.091,115.16,3996299999.0
2006-12-08 16:00:00,115.154,115.154,115.024,115.024,3454499994.0
2006-12-08 16:15:00,115.01,115.056,114.951,115.011,3885400020.0
2006-12-08 16:30:00,115.008,115.075,114.991,115.035,3664099995.0
2006-12-08 16:45:00,115.037,115.058,114.998,115.058,3607200022.0
2006-12-08 17:00:00,115.068,115.095,114.901,115.052,3909300003.0
2006-12-08 17:15:00,115.075,115.377,115.075,115.377,4068299981.0
2006-12-08 17:30:00,115.393,115.495,115.366,115.383,2790000009.0
2006-12-08 17:45:00,115.376,115.488,115.361,115.482,3044200010.0
2006-12-08 18:00:00,115.473,116.46,115.373,116.31,27321799922.0
2006-12-08 18:15:00,116.32,116.32,115.403,116.29,26412799904.0
2006-12-08 18:30:00,115.572,116.34,115.555,115.757,23077800045.0
2006-12-08 18:45:00,115.759,116.459,115.759,116.227,21830799970.0
2006-12-08 19:00:00,116.219,116.457,116.21,116.309,13668600034.0
2006-12-08 19:15:00,116.299,116.35,116.192,116.294,18198599994.0
2006-12-08 19:30:00,116.292,116.348,116.248,116.278,15865900003.0
2006-12-08 19:45:00,116.276,116.319,116.218,116.284,14240900019.0
2006-12-08 20:00:00,116.275,116.43,116.243,116.279,14307500016.0
2006-12-08 20:15:00,116.28,116.39,116.254,116.39,14399699989.0
2006-12-08 20:30:00,116.4,116.44,116.241,116.338,14771699957.0
2006-12-08 20:45:00,116.333,116.46,116.309,116.44,18801500041.0
2006-12-08 21:00:00,116.402,116.453,116.336,116.44,13341100014.0
2006-12-08 21:15:00,116.439,116.466,116.354,116.393,18571200043.0
2006-12-08 21:30:00,116.402,116.454,116.352,116.438,9239500012.0
2006-12-08 21:45:00,116.437,116.467,116.39,116.448,8244800047.0
2006-12-08 22:00:00,116.441,116.446,116.34,116.41,7206700023.0
2006-12-08 22:15:00,116.415,116.431,116.322,116.36,5487300002.0
2006-12-08 22:30:00,116.363,116.408,116.332,116.395,5961700007.0
2006-12-08 22:45:00,116.393,116.425,116.287,116.306,4958199999.0
2006-12-08 23:00:00,116.327,116.405,116.295,116.397,3375399986.0
2006-12-08 23:15:00,116.382,116.407,116.343,116.355,3664799990.0
2006-12-08 23:30:00,116.353,116.369,116.305,116.354,3539800009.0
2006-12-08 23:45:00,116.362,116.38,116.292,116.299,3797299983.0
2006-12-11 00:00:00,116.407,116.437,116.321,116.34,3975500004.0
2006-12-11 00:15:00,116.35,116.396,116.293,116.308,3915199997.0
2006-12-11 00:30:00,116.3,116.338,116.277,116.304,4001200006.0
2006-12-11 00:45:00,116.31,116.365,116.276,116.365,3274000011.0
2006-12-11 01:00:00,116.356,116.367,116.263,116.305,3479100007.0
2006-12-11 01:15:00,116.312,116.312,116.201,116.231,3518100006.0
2006-12-11 01:30:00,116.205,116.26,116.16,116.208,3904000006.0
2006-12-11 01:45:00,116.21,116.249,116.151,116.233,3666200004.0
2006-12-11 02:00:00,116.236,116.458,116.23,116.392,3767300000.0
2006-12-11 02:15:00,116.383,116.419,116.334,116.4,3142299992.0
2006-12-11 02:30:00,116.408,116.431,116.368,116.384,3490100017.0
2006-12-11 02:45:00,116.375,116.427,116.354,116.41,3782000009.0
2006-12-11 03:00:00,116.409,116.433,116.382,116.425,4033399995.0
2006-12-11 03:15:00,116.456,116.702,116.456,116.668,4092200011.0
2006-12-11 03:30:00,116.654,116.71,116.654,116.692,3407900021.0
2006-12-11 03:45:00,116.689,116.828,116.678,116.792,3593699989.0
2006-12-11 04:00:00,116.796,116.8,116.643,116.79,3531799992.0
2006-12-11 04:15:00,116.793,116.816,116.745,116.78,3549200025.0
2006-12-11 04:30:00,116.774,116.783,116.661,116.666,3346300019.0
2006-12-11 04:45:00,116.687,116.747,116.621,116.747,3735600015.0
2006-12-11 05:00:00,116.748,116.78,116.723,116.771,3832499993.0
2006-12-11 05:15:00,116.754,116.771,116.673,116.702,3451500008.0
2006-12-11 05:30:00,116.713,116.713,116.62,116.682,3563600015.0
2006-12-11 05:45:00,116.687,116.722,116.645,116.675,4046100019.0
2006-12-11 06:00:00,116.679,116.691,116.612,116.653,3072100008.0
2006-12-11 06:15:00,116.658,116.7,116.608,116.691,3711900021.0
2006-12-11 06:30:00,116.681,116.707,116.658,116.662,3090399998.0
2006-12-11 06:45:00,116.654,116.702,116.636,116.68,3705600006.0
2006-12-11 07:00:00,116.679,116.721,116.673,116.719,3631600014.0
2006-12-11 07:15:00,116.715,116.715,116.658,116.67,2965199998.0
2006-12-11 07:30:00,116.653,116.695,116.638,116.665,4136100006.0
2006-12-11 07:45:00,116.676,116.693,116.643,116.681,3712800001.0
2006-12-11 08:00:00,116.666,116.686,116.626,116.658,3475200007.0
2006-12-11 08:15:00,116.663,116.671,116.615,116.643,3392599981.0
2006-12-11 08:30:00,116.646,116.797,116.629,116.773,3113200014.0
2006-12-11 08:45:00,116.765,116.923,116.765,116.918,3363699995.0
2006-12-11 09:00:00,116.932,116.939,116.761,116.774,2941099983.0
2006-12-11 09:15:00,116.778,116.827,116.69,116.708,3409799996.0
2006-12-11 09:30:00,116.705,116.741,116.687,116.693,3750700005.0
2006-12-11 09:45:00,116.69,116.699,116.536,116.6,3130799990.0
2006-12-11 10:00:00,116.63,116.669,116.551,116.6,3615899991.0
2006-12-11 10:15:00,116.601,116.601,116.528,116.58,3888399987.0
2006-12-11 10:30:00,116.583,116.647,116.552,116.612,2828399997.0
2006-12-11 10:45:00,116.617,116.754,116.598,116.753,2868499980.0
2006-12-11 11:00:00,116.76,116.82,116.728,116.802,3849700012.0
2006-12-11 11:15:00,116.802,116.88,116.795,116.856,3253000001.0
2006-12-11 11:30:00,116.866,117.025,116.856,116.986,3689300024.0
2006-12-11 11:45:00,116.978,117.052,116.886,116.903,3842099996.0
2006-12-11 12:00:00,116.906,116.982,116.89,116.944,3642199996.0
2006-12-11 12:15:00,116.945,116.957,116.899,116.94,3786000020.0
2006-12-11 12:30:00,116.942,116.943,116.864,116.889,3159200006.0
2006-12-11 12:45:00,116.881,116.903,116.854,116.9,3855799999.0
2006-12-11 13:00:00,116.905,116.935,116.864,116.913,3773299988.0
2006-12-11 13:15:00,116.91,116.992,116.908,116.992,2983399974.0
2006-12-11 13:30:00,116.983,117.048,116.928,117.02,3803500018.0
2006-12-11 13:45:00,117.018,117.023,116.939,117.006,3881099999.0
2006-12-11 14:00:00,117.009,117.05,116.966,117.042,3802099981.0
2006-12-11 14:15:00,117.05,117.078,117.016,117.078,3534899990.0
2006-12-11 14:30:00,117.083,117.12,117.072,117.12,3263400013.0
2006-12-11 14:45:00,117.124,117.161,117.092,117.15,3096600007.0
2006-12-11 15:00:00,117.155,117.158,117.048,117.107,2744699992.0
2006-12-11 15:15:00,117.102,117.159,117.101,117.125,3795799984.0
2006-12-11 15:30:00,117.125,117.134,117.016,117.048,3906199981.0
2006-12-11 15:45:00,117.056,117.066,116.982,116.994,3324900023.0
2006-12-11 16:00:00,117.009,117.101,117.007,117.037,3180999996.0
2006-12-11 16:15:00,117.04,117.085,117.029,117.056,3893300006.0
2006-12-11 16:30:00,117.043,117.094,117.015,117.02,3893099987.0
2006-12-11 16:45:00,117.033,117.099,117.021,117.099,3509800019.0
2006-12-11 17:00:00,117.091,117.229,117.069,117.22,3169099991.0
2006-12-11 17:15:00,117.208,117.208,117.079,117.135,3186099998.0
2006-12-11 17:30:00,117.128,117.133,117.038,117.038,3454699999.0
2006-12-11 17:45:00,117.044,117.081,117.022,117.045,3441200026.0
2006-12-11 18:00:00,117.036,117.05,116.8,116.84,29075899927.0
2006-12-11 18:15:00,116.83,117.013,116.78,116.82,22070000058.0
2006-12-11 18:30:00,116.941,116.958,116.74,116.91,20383899940.0
2006-12-11 18:45:00,116.908,117.023,116.899,117.016,19979300010.0
2006-12-11 19:00:00,117.01,117.011,116.77,116.855,13902799950.0
2006-12-11 19:15:00,116.853,116.86,116.78,116.825,17664600023.0
2006-12-11 19:30:00,116.82,116.829,116.71,116.731,15041399952.0
2006-12-11 19:45:00,116.732,116.781,116.718,116.758,13690199984.0
2006-12-11 20:00:00,116.761,116.844,116.727,116.844,13781500009.0
2006-12-11 20:15:00,116.833,116.843,116.774,116.82,15596800056.0
2006-12-11 20:30:00,116.83,116.88,116.806,116.843,17984400066.0
2006-12-11 20:45:00,116.849,116.895,116.797,116.85,17347200064.0
2006-12-11 21:00:00,116.86,116.902,116.816,116.821,13445200026.0
2006-12-11 21:15:00,116.805,116.844,116.778,116.817,19219900019.0
2006-12-11 21:30:00,116.815,116.875,116.785,116.853,8848800026.0
2006-12-11 21:45:00,116.852,116.871,116.821,116.859,7307499991.0
2006-12-11 22:00:00,116.86,116.88,116.831,116.855,6882600013.0
2006-12-11 22:15:00,116.858,116.964,116.842,116.932,5290700012.0
2006-12-11 22:30:00,116.945,116.968,116.921,116.943,5895099986.0
2006-12-11 22:45:00,116.956,116.983,116.913,116.964,5611400001.0
2006-12-11 23:00:00,116.951,116.975,116.933,116.961,3481400010.0
2006-12-11 23:15:00,116.972,116.983,116.934,116.956,3576599992.0
2006-12-11 23:30:00,116.962,116.994,116.953,116.959,3323399992.0
2006-12-11 23:45:00,116.968,116.983,116.937,116.978,3958799984.0
2006-12-12 00:00:00,116.967,116.97,116.89,116.908,3590400012.0
2006-12-12 00:15:00,116.912,116.923,116.771,116.861,4081099979.0
2006-12-12 00:30:00,116.86,116.925,116.786,116.793,3667900000.0
2006-12-12 00:45:00,116.81,116.841,116.783,116.804,3120300009.0
2006-12-12 01:00:00,116.8,116.838,116.748,116.776,3791699978.0
2006-12-12 01:15:00,116.785,116.79,116.733,116.782,3452200007.0
2006-12-12 01:30:00,116.778,116.792,116.712,116.745,3655499987.0
2006-12-12 01:45:00,116.742,116.773,116.73,116.757,3398200000.0
2006-12-12 02:00:00,116.747,116.837,116.73,116.819,3109299973.0
2006-12-12 02:15:00,116.822,116.881,116.777,116.803,3286399997.0
2006-12-12 02:30:00,116.816,116.85,116.795,116.84,3975400019.0
2006-12-12 02:45:00,116.843,116.85,116.782,116.812,3517600008.0
2006-12-12 03:00:00,116.809,116.953,116.809,116.938,3696900000.0
2006-12-12 03:15:00,116.95,116.95,116.794,116.831,3652800018.0
2006-12-12 03:30:00,116.821,116.843,116.785,116.831,3385199992.0
2006-12-12 03:45:00,116.842,116.853,116.786,116.834,3281399998.0
2006-12-12 04:00:00,116.847,116.852,116.766,116.805,3541900012.0
2006-12-12 04:15:00,116.807,116.808,116.724,116.757,3932699999.0
2006-12-12 04:30:00,116.747,116.813,116.733,116.792,3404799991.0
2006-12-12 04:45:00,116.798,116.815,116.735,116.76,3186399996.0
2006-12-12 05:00:00,116.757,116.765,116.689,116.731,3464899999.0
2006-12-12 05:15:00,116.724,116.772,116.706,116.724,3680700033.0
2006-12-12 05:30:00,116.741,116.743,116.675,116.727,3883100024.0
2006-12-12 05:45:00,116.739,116.789,116.722,116.763,3695500001.0
2006-12-12 06:00:00,116.78,116.821,116.743,116.802,3664500003.0
2006-12-12 06:15:00,116.8,116.84,116.776,116.81,3782700004.0
2006-12-12 06:30:00,116.807,116.838,116.773,116.819,4071399999.0
2006-12-12 06:45:00,116.816,116.826,116.737,116.771,3163799975.0
2006-12-12 07:00:00,116.763,116.84,116.752,116.839,3787100000.0
2006-12-12 07:15:00,116.843,116.861,116.798,116.85,3546299996.0
2006-12-12 07:30:00,116.842,116.852,116.801,116.841,3100600006.0
2006-12-12 07:45:00,116.83,116.892,116.801,116.891,3674900004.0
2006-12-12 08:00:00,116.898,116.927,116.876,116.919,3501900023.0
2006-12-12 08:15:00,116.915,116.929,116.884,116.899,3355499992.0
2006-12-12 08:30:00,116.912,116.95,116.88,116.936,3695799997.0
2006-12-12 08:45:00,116.94,116.949,116.867,116.878,3973699997.0
2006-12-12 09:00:00,116.875,116.907,116.821,116.821,4060199983.0
2006-12-12 09:15:00,116.825,116.91,116.817,116.898,3143099984.0
2006-12-12 09:30:00,116.883,116.919,116.85,116.85,3698700011.0
2006-12-12 09:45:00,116.864,116.889,116.765,116.786,3190200011.0
2006-12-12 10:00:00,116.782,116.877,116.763,116.833,3508500007.0
2006-12-12 10:15:00,116.832,116.861,116.77,116.825,3474799985.0
2006-12-12 10:30:00,116.83,116.852,116.78,116.837,3309299984.0
2006-12-12 10:45:00,116.848,116.869,116.795,116.856,3909900014.0
2006-12-12 11:00:00,116.861,116.872,116.81,116.863,3650500000.0
2006-12-12 11:15:00,116.862,116.883,116.759,116.769,3420500023.0
2006-12-12 11:30:00,116.783,116.792,116.746,116.771,3171899999.0
2006-12-12 11:45:00,116.78,116.785,116.681,116.756,3690999989.0
2006-12-12 12:00:00,116.762,116.795,116.717,116.761,3336699985.0
2006-12-12 12:15:00,116.762,116.851,116.748,116.835,3705999989.0
2006-12-12 12:30:00,116.833,116.889,116.806,116.854,3506299991.0
2006-12-12 12:45:00,116.858,117.008,116.825,116.919,4122099984.0
2006-12-12 13:00:00,116.905,116.917,116.832,116.852,3687700012.0
2006-12-12 13:15:00,116.863,116.929,116.83,116.915,3351200022.0
2006-12-12 13:30:00,116.915,116.938,116.863,116.931,3962100000.0
2006-12-12 13:45:00,116.939,117.014,116.901,116.998,3608700013.0
2006-12-12 14:00:00,117.003,117.065,116.918,116.928,3253000023.0
2006-12-12 14:15:00,116.938,116.951,116.884,116.913,3656900013.0
2006-12-12 14:30:00,116.908,116.959,116.901,116.935,3343100012.0
2006-12-12 14:45:00,116.942,116.942,116.859,116.883,3405799987.0
2006-12-12 15:00:00,116.894,116.966,116.882,116.966,3282700018.0
2006-12-12 15:15:00,116.969,117.011,116.954,116.99,3344000013.0
2006-12-12 15:30:00,117.01,117.108,116.972,117.073,3651699989.0
2006-12-12 15:45:00,117.078,117.171,116.992,117.107,3455000000.0
2006-12-12 16:00:00,117.103,117.11,117.036,117.04,3594999984.0
2006-12-12 16:15:00,117.035,117.052,116.978,117.01,3403800022.0
2006-12-12 16:30:00,117.013,117.018,116.817,116.836,3780600017.0
2006-12-12 16:45:00,116.837,116.97,116.813,116.956,3250899996.0
2006-12-12 17:00:00,116.969,116.974,116.893,116.911,3602999998.0
2006-12-12 17:15:00,116.896,116.93,116.862,116.888,3252699993.0
2006-12-12 17:30:00,116.909,116.953,116.896,116.945,3392999998.0
2006-12-12 17:45:00,116.934,117.104,116.934,117.098,3236899995.0
2006-12-12 18:00:00,117.086,117.18,117.063,117.15,24660200029.0
2006-12-12 18:15:00,117.14,117.17,117.043,117.15,23282099981.0
2006-12-12 18:30:00,117.11,117.16,117.034,117.078,20562499928.0
2006-12-12 18:45:00,117.088,117.146,117.068,117.144,21380300035.0
2006-12-12 19:00:00,117.141,117.184,117.105,117.149,15676700010.0
2006-12-12 19:15:00,117.149,117.172,117.05,117.16,18182699993.0
2006-12-12 19:30:00,117.152,117.163,117.104,117.127,15069099996.0
2006-12-12 19:45:00,117.123,117.161,117.068,117.078,14499000028.0
2006-12-12 20:00:00,117.076,117.13,117.044,117.074,14957500059.0
2006-12-12 20:15:00,117.082,117.082,116.84,116.87,14905700013.0
2006-12-12 20:30:00,116.88,117.082,116.79,117.057,13525100034.0
2006-12-12 20:45:00,117.057,117.092,116.88,116.91,18352100023.0
2006-12-12 21:00:00,116.92,117.208,116.9,116.982,13245500026.0
2006-12-12 21:15:00,116.977,117.118,116.836,116.869,18220999987.0
2006-12-12 21:30:00,116.877,116.927,116.774,116.883,9733400020.0
2006-12-12 21:45:00,116.888,116.931,116.827,116.888,7512999996.0
2006-12-12 22:00:00,116.893,116.918,116.744,116.752,7336000027.0
2006-12-12 22:15:00,116.76,116.789,116.7,116.753,5332800009.0
2006-12-12 22:30:00,116.763,116.804,116.746,116.773,6237099979.0
2006-12-12 22:45:00,116.773,116.793,116.725,116.757,5107599977.0
2006-12-12 23:00:00,116.756,116.776,116.73,116.759,3511700014.0
2006-12-12 23:15:00,116.756,116.79,116.743,116.771,3737500002.0
2006-12-12 23:30:00,116.776,116.785,116.744,116.77,3889099993.0
2006-12-12 23:45:00,116.775,116.789,116.743,116.765,3124700006.0
2006-12-13 00:00:00,116.76,116.805,116.728,116.792,3337799998.0
2006-12-13 00:15:00,116.784,116.802,116.755,116.786,3591999990.0
2006-12-13 00:30:00,116.788,116.792,116.735,116.754,3603200022.0
2006-12-13 00:45:00,116.772,116.788,116.719,116.728,3413899998.0
2006-12-13 01:00:00,116.725,116.74,116.632,116.712,3794199996.0
2006-12-13 01:15:00,116.719,116.764,116.681,116.73,3224700012.0
2006-12-13 01:30:00,116.736,116.78,116.725,116.757,3261000002.0
2006-12-13 01:45:00,116.76,116.774,116.686,116.695,3662800010.0
2006-12-13 02:00:00,116.687,116.78,116.67,116.757,3885500019.0
2006-12-13 02:15:00,116.762,116.813,116.751,116.796,3213999995.0
2006-12-13 02:30:00,116.804,116.837,116.774,116.835,3877600004.0
2006-12-13 02:45:00,116.827,116.895,116.808,116.895,3327499988.0
2006-12-13 03:00:00,116.884,116.909,116.812,116.839,3230000008.0
2006-12-13 03:15:00,116.85,116.922,116.794,116.911,2940699989.0
2006-12-13 03:30:00,116.91,116.941,116.855,116.939,3320699997.0
2006-12-13 03:45:00,116.944,117.01,116.938,116.974,3066300010.0
2006-12-13 04:00:00,116.983,116.997,116.921,116.963,3360599993.0
2006-12-13 04:15:00,116.982,116.985,116.857,116.865,3512300000.0
2006-12-13 04:30:00,116.865,116.902,116.853,116.885,3312600006.0
2006-12-13 04:45:00,116.893,116.967,116.882,116.926,2992200002.0
2006-12-13 05:00:00,116.927,116.942,116.892,116.901,3794400015.0
2006-12-13 05:15:00,116.9,116.924,116.859,116.911,3998200004.0
2006-12-13 05:30:00,116.919,116.95,116.886,116.908,4169099971.0
2006-12-13 05:45:00,116.922,116.936,116.872,116.904,3349400002.0
2006-12-13 06:00:00,116.912,116.925,116.857,116.879,3167400008.0
2006-12-13 06:15:00,116.908,116.922,116.867,116.893,3545799976.0
2006-12-13 06:30:00,116.894,116.913,116.863,116.882,3125499983.0
2006-12-13 06:45:00,116.878,116.931,116.875,116.919,2967299997.0
2006-12-13 07:00:00,116.913,116.973,116.889,116.973,3264900025.0
2006-12-13 07:15:00,116.979,117.019,116.922,116.952,3814599967.0
2006-12-13 07:30:00,116.945,116.987,116.935,116.963,3159000014.0
2006-12-13 07:45:00,116.963,116.97,116.882,116.933,3454699995.0
2006-12-13 08:00:00,116.937,116.95,116.897,116.923,3903799999.0
2006-12-13 08:15:00,116.916,116.98,116.89,116.98,3985799983.0
2006-12-13 08:30:00,116.977,117.027,116.952,116.986,3968600011.0
2006-12-13 08:45:00,116.988,116.998,116.91,116.967,3998700010.0
2006-12-13 09:00:00,116.977,117.03,116.956,116.994,3617300016.0
2006-12-13 09:15:00,117.013,117.03,116.948,116.994,3452599994.0
2006-12-13 09:30:00,116.99,117.031,116.937,117.0,3783200028.0
2006-12-13 09:45:00,117.003,117.013,116.908,116.95,2754200001.0
2006-12-13 10:00:00,116.949,117.009,116.866,116.995,3774600012.0
2006-12-13 10:15:00,116.993,117.035,116.98,117.03,3888699999.0
2006-12-13 10:30:00,117.039,117.104,117.02,117.081,3124500013.0
2006-12-13 10:45:00,117.099,117.1,116.964,116.965,3502400013.0
2006-12-13 11:00:00,116.966,117.13,116.943,117.072,4041200015.0
2006-12-13 11:15:00,117.065,117.103,117.029,117.062,3211100007.0
2006-12-13 11:30:00,117.066,117.08,117.001,117.034,3027599988.0
2006-12-13 11:45:00,117.045,117.063,116.946,116.984,3620299998.0
2006-12-13 12:00:00,116.987,117.027,116.962,117.011,3576899987.0
2006-12-13 12:15:00,117.014,117.036,116.941,117.001,3717000006.0
2006-12-13 12:30:00,117.0,117.055,116.979,117.044,3363100022.0
2006-12-13 12:45:00,117.063,117.085,117.051,117.076,3574900001.0
2006-12-13 13:00:00,117.081,117.127,117.062,117.08,3339800020.0
2006-12-13 13:15:00,117.077,117.113,117.061,117.085,3610200007.0
2006-12-13 13:30:00,117.084,117.084,116.99,117.038,4024800007.0
2006-12-13 13:45:00,117.073,117.083,116.952,117.064,3742600020.0
2006-12-13 14:00:00,117.067,117.124,117.037,117.118,3134600001.0
2006-12-13 14:15:00,117.122,117.155,117.083,117.15,3796000018.0
2006-12-13 14:30:00,117.13,117.143,117.076,117.105,3276899985.0
2006-12-13 14:45:00,117.085,117.109,117.019,117.086,3144599993.0
2006-12-13 15:00:00,117.083,117.124,117.052,117.109,3410400008.0
2006-12-13 15:15:00,117.094,117.136,117.039,117.132,4005400000.0
2006-12-13 15:30:00,117.165,117.452,117.158,117.307,3766799994.0
2006-12-13 15:45:00,117.32,117.419,117.314,117.371,2752300007.0
2006-12-13 16:00:00,117.363,117.452,117.354,117.387,3704399991.0
2006-12-13 16:15:00,117.393,117.411,117.332,117.359,4298200006.0
2006-12-13 16:30:00,117.36,117.445,117.335,117.393,3314499996.0
2006-12-13 16:45:00,117.392,117.392,117.336,117.373,3602799998.0
2006-12-13 17:00:00,117.385,117.388,117.247,117.386,3402399997.0
2006-12-13 17:15:00,117.379,117.38,117.244,117.274,3226999999.0
2006-12-13 17:30:00,117.267,117.35,117.247,117.332,3857199997.0
2006-12-13 17:45:00,117.32,117.373,117.26,117.261,3378899997.0
2006-12-13 18:00:00,117.25,117.41,117.14,117.38,25030999938.0
2006-12-13 18:15:00,117.39,117.44,117.249,117.44,24962400150.0
2006-12-13 18:30:00,117.281,117.52,117.281,117.428,24188299997.0
2006-12-13 18:45:00,117.427,117.448,117.372,117.408,20757799974.0
2006-12-13 19:00:00,117.411,117.417,117.35,117.377,15124000026.0
2006-12-13 19:15:00,117.382,117.48,117.377,117.442,16615600012.0
2006-12-13 19:30:00,117.44,117.527,117.41,117.488,14700400002.0
2006-12-13 19:45:00,117.49,117.569,117.43,117.505,12986100023.0
2006-12-13 20:00:00,117.503,117.599,117.403,117.428,16753400000.0
2006-12-13 20:15:00,117.427,117.492,117.395,117.486,14821300009.0
2006-12-13 20:30:00,117.46,117.482,117.433,117.464,14364599990.0
2006-12-13 20:45:00,117.462,117.513,117.431,117.501,18841999980.0
2006-12-13 21:00:00,117.52,117.537,117.453,117.468,13099300050.0
2006-12-13 21:15:00,117.465,117.488,117.416,117.437,18100399996.0
2006-12-13 21:30:00,117.446,117.482,117.414,117.461,8774799991.0
2006-12-13 21:45:00,117.467,117.499,117.379,117.498,7187300024.0
2006-12-13 22:00:00,117.502,117.621,117.464,117.61,7015900018.0
2006-12-13 22:15:00,117.619,117.637,117.558,117.559,5831300014.0
2006-12-13 22:30:00,117.566,117.576,117.493,117.501,6216199987.0
2006-12-13 22:45:00,117.517,117.549,117.477,117.477,5171799989.0
2006-12-13 23:00:00,117.474,117.544,117.473,117.52,3688099997.0
2006-12-13 23:15:00,117.511,117.538,117.493,117.524,3484600006.0
2006-12-13 23:30:00,117.527,117.567,117.505,117.551,3320499992.0
2006-12-13 23:45:00,117.552,117.574,117.525,117.563,3395199995.0
2006-12-14 00:00:00,117.561,117.592,117.501,117.515,3287400001.0
2006-12-14 00:15:00,117.522,117.545,117.489,117.524,3541899985.0
2006-12-14 00:30:00,117.513,117.526,117.463,117.503,3682999993.0
2006-12-14 00:45:00,117.518,117.518,117.476,117.495,3339699998.0
2006-12-14 01:00:00,117.491,117.492,117.444,117.48,3420500019.0
2006-12-14 01:15:00,117.46,117.494,117.436,117.446,3298399992.0
2006-12-14 01:30:00,117.443,117.446,117.393,117.418,3318300002.0
2006-12-14 01:45:00,117.42,117.432,117.374,117.394,3317500025.0
2006-12-14 02:00:00,117.399,117.523,117.395,117.518,3683000000.0
2006-12-14 02:15:00,117.511,117.511,117.414,117.414,3248000011.0
2006-12-14 02:30:00,117.454,117.464,117.408,117.462,3978900001.0
2006-12-14 02:45:00,117.458,117.51,117.425,117.492,3568400019.0
2006-12-14 03:00:00,117.5,117.516,117.426,117.488,3717399995.0
2006-12-14 03:15:00,117.492,117.516,117.411,117.427,3351200015.0
2006-12-14 03:30:00,117.423,117.438,117.357,117.392,3529900006.0
2006-12-14 03:45:00,117.388,117.388,117.315,117.373,2988099989.0
2006-12-14 04:00:00,117.382,117.443,117.353,117.434,3603600003.0
2006-12-14 04:15:00,117.43,117.448,117.393,117.448,4110800025.0
2006-12-14 04:30:00,117.438,117.467,117.398,117.434,3398000013.0
2006-12-14 04:45:00,117.428,117.488,117.407,117.468,4064600028.0
2006-12-14 05:00:00,117.477,117.5,117.455,117.486,2821999996.0
2006-12-14 05:15:00,117.468,117.49,117.445,117.475,4127099996.0
2006-12-14 05:30:00,117.479,117.52,117.452,117.498,3784099992.0
2006-12-14 05:45:00,117.497,117.519,117.462,117.515,3523400012.0
2006-12-14 06:00:00,117.515,117.559,117.488,117.551,3880800021.0
2006-12-14 06:15:00,117.557,117.585,117.504,117.585,3045200006.0
2006-12-14 06:30:00,117.584,117.633,117.55,117.566,3222800010.0
2006-12-14 06:45:00,117.566,117.592,117.523,117.567,3481899997.0
2006-12-14 07:00:00,117.579,117.584,117.481,117.518,3538099988.0
2006-12-14 07:15:00,117.518,117.533,117.454,117.499,3066800011.0
2006-12-14 07:30:00,117.5,117.544,117.476,117.524,3840200006.0
2006-12-14 07:45:00,117.515,117.548,117.48,117.5,3907799997.0
2006-12-14 08:00:00,117.516,117.545,117.468,117.518,3621299989.0
2006-12-14 08:15:00,117.515,117.515,117.473,117.495,3347499993.0
2006-12-14 08:30:00,117.5,117.514,117.454,117.483,4010299995.0
2006-12-14 08:45:00,117.477,117.483,117.384,117.414,2816100002.0
2006-12-14 09:00:00,117.41,117.437,117.353,117.43,3884200009.0
2006-12-14 09:15:00,117.433,117.475,117.416,117.475,2878700009.0
2006-12-14 09:30:00,117.482,117.504,117.414,117.422,3521300008.0
2006-12-14 09:45:00,117.427,117.433,117.364,117.4,3430099984.0
2006-12-14 10:00:00,117.399,117.411,117.25,117.286,4161399992.0
2006-12-14 10:15:00,117.284,117.35,117.274,117.337,3925899990.0
2006-12-14 10:30:00,117.34,117.396,117.297,117.34,3140299998.0
2006-12-14 10:45:00,117.353,117.439,117.319,117.415,3703300002.0
2006-12-14 11:00:00,117.421,117.457,117.404,117.422,3699100004.0
2006-12-14 11:15:00,117.418,117.442,117.361,117.395,3126599997.0
2006-12-14 11:30:00,117.394,117.428,117.307,117.334,2763700004.0
2006-12-14 11:45:00,117.339,117.388,117.3,117.35,3889000019.0
2006-12-14 12:00:00,117.352,117.413,117.271,117.399,3608800025.0
2006-12-14 12:15:00,117.413,117.452,117.371,117.442,4365899988.0
2006-12-14 12:30:00,117.425,117.469,117.407,117.439,3007600004.0
2006-12-14 12:45:00,117.449,117.472,117.402,117.457,3739499990.0
2006-12-14 13:00:00,117.443,117.493,117.435,117.475,3166600011.0
2006-12-14 13:15:00,117.476,117.546,117.381,117.482,3625700008.0
2006-12-14 13:30:00,117.547,117.617,117.547,117.596,3944100007.0
2006-12-14 13:45:00,117.598,117.639,117.55,117.571,3553500004.0
2006-12-14 14:00:00,117.567,117.583,117.482,117.482,3334600006.0
2006-12-14 14:15:00,117.482,117.563,117.482,117.557,3341799990.0
2006-12-14 14:30:00,117.552,117.599,117.53,117.555,3446599989.0
2006-12-14 14:45:00,117.555,117.58,117.51,117.547,3280800033.0
2006-12-14 15:00:00,117.53,117.553,117.488,117.522,2763700005.0
2006-12-14 15:15:00,117.519,117.606,117.515,117.554,3608499992.0
2006-12-14 15:30:00,117.564,117.706,117.564,117.674,3672400005.0
2006-12-14 15:45:00,117.674,117.683,117.552,117.553,3245199989.0
2006-12-14 16:00:00,117.556,117.632,117.521,117.622,3026500012.0
2006-12-14 16:15:00,117.633,117.656,117.572,117.622,3339500001.0
2006-12-14 16:30:00,117.623,117.654,117.597,117.624,3366299995.0
2006-12-14 16:45:00,117.63,117.73,117.608,117.703,3243499999.0
2006-12-14 17:00:00,117.704,117.756,117.689,117.696,3397100018.0
2006-12-14 17:15:00,117.696,117.827,117.668,117.821,3351699993.0
2006-12-14 17:30:00,117.829,117.865,117.773,117.805,3529999982.0
2006-12-14 17:45:00,117.804,117.818,117.619,117.625,3936900019.0
2006-12-14 18:00:00,117.614,117.64,117.52,117.62,26309600195.0
2006-12-14 18:15:00,117.61,117.68,117.56,117.65,28110100039.0
2006-12-14 18:30:00,117.617,117.664,117.6,117.62,21333900010.0
2006-12-14 18:45:00,117.625,117.64,117.581,117.608,20864700004.0
2006-12-14 19:00:00,117.599,117.638,117.58,117.612,13339000015.0
2006-12-14 19:15:00,117.613,117.81,117.571,117.643,19087600031.0
2006-12-14 19:30:00,117.639,117.653,117.576,117.651,14929000003.0
2006-12-14 19:45:00,117.646,117.753,117.622,117.742,15624099977.0
2006-12-14 20:00:00,117.723,117.79,117.677,117.73,14453400062.0
2006-12-14 20:15:00,117.72,117.827,117.675,117.72,13517100007.0
2006-12-14 20:30:00,117.73,117.842,117.73,117.823,13078099954.0
2006-12-14 20:45:00,117.823,117.864,117.781,117.83,17414100010.0
2006-12-14 21:00:00,117.84,117.84,117.729,117.787,12470600003.0
2006-12-14 21:15:00,117.792,117.797,117.687,117.717,18660399976.0
2006-12-14 21:30:00,117.721,117.842,117.684,117.842,9644999999.0
2006-12-14 21:45:00,117.835,117.846,117.771,117.836,6939300010.0
2006-12-14 22:00:00,117.848,117.848,117.779,117.805,7360999992.0
2006-12-14 22:15:00,117.802,117.853,117.793,117.813,4862300000.0
2006-12-14 22:30:00,117.822,117.843,117.785,117.837,5799000003.0
2006-12-14 22:45:00,117.832,117.832,117.765,117.789,4588000010.0
2006-12-14 23:00:00,117.797,117.83,117.786,117.803,3523700000.0
2006-12-14 23:15:00,117.803,117.835,117.788,117.819,3426299992.0
2006-12-14 23:30:00,117.826,117.847,117.803,117.831,3869099994.0
2006-12-14 23:45:00,117.832,117.84,117.791,117.818,3634900013.0
2006-12-15 00:00:00,117.817,117.832,117.727,117.744,3062500002.0
2006-12-15 00:15:00,117.75,117.779,117.708,117.714,3456599995.0
2006-12-15 00:30:00,117.733,117.752,117.685,117.716,4203999987.0
2006-12-15 00:45:00,117.721,117.747,117.693,117.732,2878100001.0
2006-12-15 01:00:00,117.77,117.823,117.734,117.79,3097100002.0
2006-12-15 01:15:00,117.797,117.8,117.688,117.728,4155599993.0
2006-12-15 01:30:00,117.708,117.748,117.663,117.693,3073300008.0
2006-12-15 01:45:00,117.708,117.78,117.637,117.766,3514200021.0
2006-12-15 02:00:00,117.792,117.881,117.72,117.876,3675999991.0
2006-12-15 02:15:00,117.872,118.024,117.841,117.979,3484399995.0
2006-12-15 02:30:00,117.988,118.001,117.874,117.925,3956300009.0
2006-12-15 02:45:00,117.914,118.097,117.882,118.03,3686600028.0
2006-12-15 03:00:00,118.027,118.028,117.918,117.918,3137400006.0
2006-12-15 03:15:00,117.932,117.978,117.884,117.917,3604000006.0
2006-12-15 03:30:00,117.905,117.95,117.885,117.903,4191399992.0
2006-12-15 03:45:00,117.9,117.94,117.855,117.886,3403799987.0
2006-12-15 04:00:00,117.888,117.932,117.862,117.923,4181100008.0
2006-12-15 04:15:00,117.939,117.939,117.728,117.783,3363899998.0
2006-12-15 04:30:00,117.784,117.825,117.751,117.795,3638699997.0
2006-12-15 04:45:00,117.807,117.84,117.764,117.817,3151100020.0
2006-12-15 05:00:00,117.808,117.875,117.78,117.846,3824000016.0
2006-12-15 05:15:00,117.841,117.947,117.834,117.938,3593300030.0
2006-12-15 05:30:00,117.926,117.935,117.85,117.876,4092200000.0
2006-12-15 05:45:00,117.885,117.89,117.827,117.86,3793800001.0
2006-12-15 06:00:00,117.859,117.879,117.777,117.78,3518800008.0
2006-12-15 06:15:00,117.783,117.878,117.776,117.867,3844600006.0
2006-12-15 06:30:00,117.869,117.879,117.824,117.824,3568400005.0
2006-12-15 06:45:00,117.818,117.871,117.805,117.865,2927600001.0
2006-12-15 07:00:00,117.867,117.92,117.83,117.907,3904699979.0
2006-12-15 07:15:00,117.907,117.924,117.868,117.905,3476800018.0
2006-12-15 07:30:00,117.906,117.928,117.886,117.913,3383699982.0
2006-12-15 07:45:00,117.909,117.909,117.829,117.84,3236400019.0
2006-12-15 08:00:00,117.845,117.884,117.81,117.877,3236600012.0
2006-12-15 08:15:00,117.878,117.889,117.821,117.862,3674999993.0
2006-12-15 08:30:00,117.872,117.912,117.836,117.902,3555000007.0
2006-12-15 08:45:00,117.903,117.937,117.847,117.91,3637300006.0
2006-12-15 09:00:00,117.912,117.927,117.867,117.9,3395400034.0
2006-12-15 09:15:00,117.903,117.95,117.884,117.938,3678800010.0
2006-12-15 09:30:00,117.94,117.952,117.882,117.882,3866400020.0
2006-12-15 09:45:00,117.916,117.916,117.8,117.852,3164899996.0
2006-12-15 10:00:00,117.85,117.9,117.813,117.851,3784400009.0
2006-12-15 10:15:00,117.828,117.871,117.805,117.843,3672000006.0
2006-12-15 10:30:00,117.848,117.9,117.804,117.875,2714100016.0
2006-12-15 10:45:00,117.881,117.992,117.871,117.979,3260800001.0
2006-12-15 11:00:00,117.988,118.132,117.988,118.116,3927700009.0
2006-12-15 11:15:00,118.112,118.171,118.06,118.165,3155299997.0
2006-12-15 11:30:00,118.174,118.222,118.158,118.167,3551399989.0
2006-12-15 11:45:00,118.173,118.246,118.167,118.228,3781200019.0
2006-12-15 12:00:00,118.227,118.227,118.185,118.196,3569299992.0
2006-12-15 12:15:00,118.212,118.227,118.162,118.162,3421199999.0
2006-12-15 12:30:00,118.162,118.215,118.142,118.142,3323899987.0
2006-12-15 12:45:00,118.154,118.201,118.123,118.18,4226100011.0
2006-12-15 13:00:00,118.183,118.222,118.15,118.208,3099499995.0
2006-12-15 13:15:00,118.206,118.22,118.122,118.17,3290699974.0
2006-12-15 13:30:00,118.185,118.243,118.135,118.238,3418399992.0
2006-12-15 13:45:00,118.238,118.252,118.178,118.205,3181800002.0
2006-12-15 14:00:00,118.203,118.214,118.136,118.17,3394099993.0
2006-12-15 14:15:00,118.192,118.233,118.142,118.219,3390499998.0
2006-12-15 14:30:00,118.218,118.24,118.172,118.24,3341900011.0
2006-12-15 14:45:00,118.237,118.258,118.202,118.247,3545899997.0
2006-12-15 15:00:00,118.253,118.29,118.211,118.282,3008000000.0
2006-12-15 15:15:00,118.276,118.317,118.16,118.169,3477900013.0
2006-12-15 15:30:00,118.094,118.094,117.852,117.881,3014800013.0
2006-12-15 15:45:00,117.875,117.953,117.674,117.693,3579800003.0
2006-12-15 16:00:00,117.685,117.731,117.523,117.542,3491599993.0
2006-12-15 16:15:00,117.553,117.621,117.509,117.553,3430999999.0
2006-12-15 16:30:00,117.558,117.773,117.519,117.6,4305400004.0
2006-12-15 16:45:00,117.606,117.698,117.45,117.698,3614299991.0
2006-12-15 17:00:00,117.691,117.889,117.671,117.87,3668500009.0
2006-12-15 17:15:00,117.879,117.935,117.626,117.662,3246300013.0
2006-12-15 17:30:00,117.66,117.715,117.541,117.606,3723400001.0
2006-12-15 17:45:00,117.62,117.723,117.596,117.71,3686399995.0
2006-12-15 18:00:00,117.683,118.01,117.653,117.98,23645900107.0
2006-12-15 18:15:00,117.97,118.07,117.833,118.06,26702800007.0
2006-12-15 18:30:00,117.861,118.18,117.793,117.831,22588399953.0
2006-12-15 18:45:00,117.837,117.853,117.786,117.83,20234100001.0
2006-12-15 19:00:00,117.831,118.01,117.818,117.993,14871700002.0
2006-12-15 19:15:00,117.993,118.15,117.897,118.072,19392599980.0
2006-12-15 19:30:00,118.073,118.18,118.069,118.118,14948500015.0
2006-12-15 19:45:00,118.1,118.173,118.041,118.083,14057700009.0
2006-12-15 20:00:00,118.083,118.101,118.023,118.082,13847900042.0
2006-12-15 20:15:00,118.086,118.141,118.049,118.12,17370700040.0
2006-12-15 20:30:00,118.13,118.13,118.04,118.084,18468500056.0
2006-12-15 20:45:00,118.082,118.13,118.033,118.12,20579700007.0
2006-12-15 21:00:00,118.087,118.136,118.053,118.081,14403399993.0
2006-12-15 21:15:00,118.083,118.129,118.068,118.107,18655300017.0
2006-12-15 21:30:00,118.112,118.136,118.035,118.102,8953999983.0
2006-12-15 21:45:00,118.101,118.117,117.991,118.117,6983399989.0
2006-12-15 22:00:00,118.124,118.167,118.063,118.093,7239800000.0
2006-12-15 22:15:00,118.098,118.129,118.074,118.113,5141700011.0
2006-12-15 22:30:00,118.113,118.125,118.033,118.059,5751000026.0
2006-12-15 22:45:00,118.057,118.089,118.018,118.038,5242900031.0
2006-12-15 23:00:00,118.03,118.105,118.03,118.079,3474999999.0
2006-12-15 23:15:00,118.065,118.148,118.065,118.141,3371599992.0
2006-12-15 23:30:00,118.141,118.151,118.115,118.119,3052300024.0
2006-12-15 23:45:00,118.11,118.177,118.11,118.166,3804699995.0
2006-12-18 00:00:00,117.91,118.068,117.902,117.956,3958399972.0
2006-12-18 00:15:00,117.972,118.0,117.936,117.955,3736600019.0
2006-12-18 00:30:00,117.953,118.014,117.944,117.995,3625700003.0
2006-12-18 00:45:00,117.99,117.99,117.926,117.971,3180200011.0
2006-12-18 01:00:00,117.972,117.999,117.937,117.99,2848699997.0
2006-12-18 01:15:00,118.001,118.008,117.934,117.969,3374200014.0
2006-12-18 01:30:00,117.961,117.996,117.919,117.957,3048100012.0
2006-12-18 01:45:00,117.948,118.018,117.917,118.011,3559699984.0
2006-12-18 02:00:00,118.019,118.073,117.995,118.041,3308399994.0
2006-12-18 02:15:00,118.051,118.055,117.979,117.979,3348499998.0
2006-12-18 02:30:00,118.014,118.035,117.959,117.989,3251799996.0
2006-12-18 02:45:00,118.018,118.053,117.964,117.969,3312700005.0
2006-12-18 03:00:00,117.96,117.991,117.942,117.973,3338400002.0
2006-12-18 03:15:00,117.99,117.991,117.944,117.978,3494499994.0
2006-12-18 03:30:00,117.962,118.011,117.917,118.0,3227200033.0
2006-12-18 03:45:00,118.005,118.023,117.971,117.995,3506200004.0
2006-12-18 04:00:00,118.025,118.061,117.991,118.02,3456899973.0
2006-12-18 04:15:00,118.036,118.042,117.991,118.001,3338100008.0
2006-12-18 04:30:00,118.008,118.033,117.974,118.021,2987899989.0
2006-12-18 04:45:00,118.02,118.04,117.979,118.04,3959099993.0
2006-12-18 05:00:00,118.04,118.077,118.01,118.063,3417400000.0
2006-12-18 05:15:00,118.066,118.073,118.007,118.039,3699100002.0
2006-12-18 05:30:00,118.04,118.044,117.987,118.028,3794299998.0
2006-12-18 05:45:00,118.024,118.059,117.987,118.053,3896999983.0
2006-12-18 06:00:00,118.047,118.103,118.016,118.027,3676000015.0
2006-12-18 06:15:00,118.017,118.09,118.017,118.078,3378900013.0
2006-12-18 06:30:00,118.06,118.081,118.032,118.065,3619899982.0
2006-12-18 06:45:00,118.058,118.079,118.018,118.059,3084600013.0
2006-12-18 07:00:00,118.047,118.063,117.977,117.985,3652700007.0
2006-12-18 07:15:00,117.998,118.054,117.985,118.029,3544900006.0
2006-12-18 07:30:00,118.031,118.04,117.942,117.954,3357400001.0
2006-12-18 07:45:00,117.985,118.019,117.948,117.963,3131499987.0
2006-12-18 08:00:00,117.966,117.966,117.892,117.953,3295099984.0
2006-12-18 08:15:00,117.926,117.962,117.908,117.945,3211100001.0
2006-12-18 08:30:00,117.936,117.953,117.865,117.909,3309299992.0
2006-12-18 08:45:00,117.915,117.97,117.88,117.962,3394800027.0
2006-12-18 09:00:00,117.953,117.975,117.898,117.942,3444000012.0
2006-12-18 09:15:00,117.94,117.971,117.869,117.917,3420499996.0
2006-12-18 09:30:00,117.899,117.948,117.879,117.911,3664400002.0
2006-12-18 09:45:00,117.913,117.95,117.857,117.946,3115600003.0
2006-12-18 10:00:00,117.951,117.985,117.846,117.919,3604200023.0
2006-12-18 10:15:00,117.908,117.924,117.803,117.84,4038900032.0
2006-12-18 10:30:00,117.848,117.86,117.723,117.775,3458699999.0
2006-12-18 10:45:00,117.778,117.886,117.778,117.854,3541199999.0
2006-12-18 11:00:00,117.861,117.923,117.83,117.912,3632499972.0
2006-12-18 11:15:00,117.914,117.933,117.862,117.924,3440400021.0
2006-12-18 11:30:00,117.925,117.966,117.908,117.922,2522300015.0
2006-12-18 11:45:00,117.931,117.931,117.829,117.899,3726700006.0
2006-12-18 12:00:00,117.896,117.898,117.787,117.791,3875299999.0
2006-12-18 12:15:00,117.79,117.808,117.726,117.744,3768100005.0
2006-12-18 12:30:00,117.743,117.748,117.663,117.693,3326800000.0
2006-12-18 12:45:00,117.702,117.837,117.675,117.8,4287999994.0
2006-12-18 13:00:00,117.789,117.854,117.758,117.841,2777699999.0
2006-12-18 13:15:00,117.833,117.848,117.789,117.822,3054899997.0
2006-12-18 13:30:00,117.821,117.865,117.783,117.82,4278599998.0
2006-12-18 13:45:00,117.825,117.841,117.778,117.825,3914699996.0
2006-12-18 14:00:00,117.83,117.842,117.77,117.812,3490899994.0
2006-12-18 14:15:00,117.818,117.835,117.73,117.783,3747100005.0
2006-12-18 14:30:00,117.778,117.813,117.726,117.773,3125599995.0
2006-12-18 14:45:00,117.762,117.811,117.741,117.784,3050600003.0
2006-12-18 15:00:00,117.769,117.86,117.75,117.86,2705999988.0
2006-12-18 15:15:00,117.855,117.943,117.819,117.911,3400700007.0
2006-12-18 15:30:00,117.908,117.921,117.816,117.864,3268999994.0
2006-12-18 15:45:00,117.874,118.027,117.85,118.003,3497999984.0
2006-12-18 16:00:00,118.004,118.019,117.974,117.994,3606200000.0
2006-12-18 16:15:00,117.995,118.062,117.961,118.06,3226800028.0
2006-12-18 16:30:00,118.059,118.098,118.031,118.067,3080399985.0
2006-12-18 16:45:00,118.065,118.159,118.039,118.159,3495500014.0
2006-12-18 17:00:00,118.166,118.236,118.138,118.207,3842200008.0
2006-12-18 17:15:00,118.216,118.266,118.153,118.22,3129099977.0
2006-12-18 17:30:00,118.211,118.237,118.101,118.133,2920900009.0
2006-12-18 17:45:00,118.132,118.226,118.101,118.103,3759600014.0
2006-12-18 18:00:00,118.097,118.24,118.097,118.23,27408899744.0
2006-12-18 18:15:00,118.24,118.24,118.108,118.2,15406099996.0
2006-12-18 18:30:00,118.124,118.19,118.087,118.115,22178799938.0
2006-12-18 18:45:00,118.125,118.18,118.045,118.071,19400400034.0
2006-12-18 19:00:00,118.127,118.243,118.068,118.236,14397399991.0
2006-12-18 19:15:00,118.236,118.247,118.157,118.202,15235299969.0
2006-12-18 19:30:00,118.193,118.207,118.136,118.191,14319500023.0
2006-12-18 19:45:00,118.194,118.227,118.115,118.201,14496899954.0
2006-12-18 20:00:00,118.2,118.2,118.108,118.167,13559699987.0
2006-12-18 20:15:00,118.149,118.161,118.08,118.09,16732199994.0
2006-12-18 20:30:00,118.08,118.149,118.079,118.12,14436300005.0
2006-12-18 20:45:00,118.12,118.166,118.076,118.12,18834800048.0
2006-12-18 21:00:00,118.102,118.14,118.058,118.106,14438199961.0
2006-12-18 21:15:00,118.102,118.117,118.069,118.087,18583200019.0
2006-12-18 21:30:00,118.092,118.11,118.057,118.089,8758600013.0
2006-12-18 21:45:00,118.09,118.156,118.068,118.152,7425199999.0
2006-12-18 22:00:00,118.15,118.156,118.052,118.059,6697299996.0
2006-12-18 22:15:00,118.068,118.087,118.023,118.036,5474400014.0
2006-12-18 22:30:00,118.042,118.073,118.028,118.067,6115000027.0
2006-12-18 22:45:00,118.072,118.086,118.022,118.034,5382800029.0
2006-12-18 23:00:00,118.032,118.077,118.032,118.068,2997000006.0
2006-12-18 23:15:00,118.071,118.128,118.062,118.095,3315700014.0
2006-12-18 23:30:00,118.088,118.136,118.067,118.136,3620299999.0
2006-12-18 23:45:00,118.142,118.158,118.088,118.133,3075100014.0
2006-12-19 00:00:00,118.146,118.177,118.119,118.17,3327299995.0
2006-12-19 00:15:00,118.18,118.185,118.082,118.121,3684300004.0
2006-12-19 00:30:00,118.108,118.129,118.081,118.125,3069499995.0
2006-12-19 00:45:00,118.121,118.143,118.088,118.1,3473299991.0
2006-12-19 01:00:00,118.103,118.152,118.093,118.117,3369499995.0
2006-12-19 01:15:00,118.148,118.151,118.016,118.024,3418899999.0
2006-12-19 01:30:00,118.019,118.068,118.014,118.055,3316300005.0
2006-12-19 01:45:00,118.05,118.068,118.002,118.045,3532399991.0
2006-12-19 02:00:00,118.046,118.054,117.972,117.99,3806699981.0
2006-12-19 02:15:00,118.01,118.071,117.992,118.057,3370799995.0
2006-12-19 02:30:00,118.07,118.074,117.968,118.002,3639000013.0
2006-12-19 02:45:00,117.998,118.04,117.958,118.011,3601700013.0
2006-12-19 03:00:00,118.003,118.011,117.822,117.822,3375799985.0
2006-12-19 03:15:00,117.831,117.903,117.772,117.886,3516299987.0
2006-12-19 03:30:00,117.885,117.91,117.84,117.86,3754800002.0
2006-12-19 03:45:00,117.868,117.885,117.812,117.866,3556100002.0
2006-12-19 04:00:00,117.83,117.883,117.83,117.865,3512000010.0
2006-12-19 04:15:00,117.861,117.883,117.832,117.858,3538199981.0
2006-12-19 04:30:00,117.855,117.886,117.811,117.879,3638499994.0
2006-12-19 04:45:00,117.883,117.907,117.861,117.898,3097299987.0
2006-12-19 05:00:00,117.907,117.932,117.871,117.916,3354300003.0
2006-12-19 05:15:00,117.91,117.966,117.857,117.966,3750699986.0
2006-12-19 05:30:00,117.968,118.05,117.934,118.003,3655599989.0
2006-12-19 05:45:00,118.016,118.038,117.959,117.972,2869400013.0
2006-12-19 06:00:00,117.958,117.997,117.93,117.93,3389300003.0
2006-12-19 06:15:00,117.94,117.983,117.875,117.973,3192499980.0
2006-12-19 06:30:00,117.976,117.976,117.921,117.954,3288000005.0
2006-12-19 06:45:00,117.95,117.983,117.922,117.976,3603200013.0
2006-12-19 07:00:00,117.958,117.981,117.92,117.929,3679499996.0
2006-12-19 07:15:00,117.94,117.988,117.936,117.959,3680599997.0
2006-12-19 07:30:00,117.968,118.018,117.934,118.003,3458400002.0
2006-12-19 07:45:00,117.993,118.023,117.981,118.014,3666699999.0
2006-12-19 08:00:00,118.004,118.033,117.954,117.989,2975699997.0
2006-12-19 08:15:00,117.98,117.997,117.923,117.958,4242399998.0
2006-12-19 08:30:00,117.965,118.005,117.934,117.944,3936000004.0
2006-12-19 08:45:00,117.941,117.963,117.907,117.934,3765899995.0
2006-12-19 09:00:00,117.93,117.966,117.904,117.935,3703000010.0
2006-12-19 09:15:00,117.939,118.172,117.939,118.1,3767800003.0
2006-12-19 09:30:00,118.089,118.234,118.076,118.169,3165800008.0
2006-12-19 09:45:00,118.173,118.25,118.12,118.227,3026000001.0
2006-12-19 10:00:00,118.228,118.283,118.156,118.199,3542899992.0
2006-12-19 10:15:00,118.189,118.206,118.117,118.141,3952399997.0
2006-12-19 10:30:00,118.145,118.181,118.064,118.172,3008099994.0
2006-12-19 10:45:00,118.182,118.182,118.067,118.093,2930199991.0
2006-12-19 11:00:00,118.083,118.097,117.981,118.009,3408400017.0
2006-12-19 11:15:00,118.001,118.088,118.001,118.037,3209000008.0
2006-12-19 11:30:00,118.04,118.088,117.93,118.067,3148099986.0
2006-12-19 11:45:00,118.077,118.1,118.042,118.081,3821100014.0
2006-12-19 12:00:00,118.092,118.1,118.0,118.015,3894699995.0
2006-12-19 12:15:00,118.027,118.029,117.901,117.909,3283499995.0
2006-12-19 12:30:00,117.915,117.986,117.906,117.961,3241700016.0
2006-12-19 12:45:00,117.983,118.057,117.934,118.033,4100000002.0
2006-12-19 13:00:00,118.032,118.076,118.015,118.067,3407099975.0
2006-12-19 13:15:00,118.058,118.081,117.965,118.03,3142000000.0
2006-12-19 13:30:00,118.015,118.018,117.93,117.985,3864600022.0
2006-12-19 13:45:00,117.989,118.022,117.967,117.986,3517999998.0
2006-12-19 14:00:00,117.989,118.052,117.931,118.041,3334399982.0
2006-12-19 14:15:00,118.053,118.111,117.993,118.104,3679700003.0
2006-12-19 14:30:00,118.1,118.106,118.007,118.035,3545200011.0
2006-12-19 14:45:00,118.041,118.086,118.023,118.086,3215800011.0
2006-12-19 15:00:00,118.081,118.161,118.066,118.16,2755300013.0
2006-12-19 15:15:00,118.153,118.179,118.101,118.101,3775399985.0
2006-12-19 15:30:00,118.11,118.289,118.109,118.198,3966399994.0
2006-12-19 15:45:00,118.186,118.267,118.165,118.189,3531900016.0
2006-12-19 16:00:00,118.19,118.208,118.089,118.118,3567300006.0
2006-12-19 16:15:00,118.114,118.218,118.077,118.202,3042000001.0
2006-12-19 16:30:00,118.206,118.25,117.991,118.003,3574399984.0
2006-12-19 16:45:00,118.001,118.049,117.967,118.04,3917199983.0
2006-12-19 17:00:00,118.045,118.19,118.034,118.169,3485200014.0
2006-12-19 17:15:00,118.164,118.207,118.098,118.1,3429000008.0
2006-12-19 17:30:00,118.088,118.132,118.059,118.086,3231000012.0
2006-12-19 17:45:00,118.076,118.107,118.045,118.1,3479500008.0
2006-12-19 18:00:00,118.097,118.116,117.93,117.94,28330000075.0
2006-12-19 18:15:00,117.93,118.073,117.87,117.95,27880799952.0
2006-12-19 18:30:00,118.057,118.073,117.93,117.996,20415200121.0
2006-12-19 18:45:00,117.994,118.029,117.871,117.916,20940500047.0
2006-12-19 19:00:00,117.93,118.005,117.918,117.937,14939399990.0
2006-12-19 19:15:00,117.933,117.981,117.867,117.957,18861100005.0
2006-12-19 19:30:00,117.954,117.966,117.891,117.953,14686600015.0
2006-12-19 19:45:00,117.95,117.969,117.895,117.922,15116799988.0
2006-12-19 20:00:00,117.923,117.929,117.869,117.902,15186699996.0
2006-12-19 20:15:00,117.906,117.96,117.851,117.95,16150400013.0
2006-12-19 20:30:00,117.96,118.05,117.823,117.895,12856700057.0
2006-12-19 20:45:00,117.898,118.07,117.851,118.04,17899299999.0
2006-12-19 21:00:00,117.878,117.928,117.844,117.899,13304600021.0
2006-12-19 21:15:00,117.912,118.07,117.889,117.939,18260899992.0
2006-12-19 21:30:00,117.942,118.045,117.942,117.99,9193399997.0
2006-12-19 21:45:00,117.985,118.065,117.965,118.065,7582299971.0
2006-12-19 22:00:00,118.056,118.067,118.017,118.058,7119999991.0
2006-12-19 22:15:00,118.057,118.083,118.008,118.059,5013699989.0
2006-12-19 22:30:00,118.065,118.109,118.055,118.08,6190799997.0
2006-12-19 22:45:00,118.1,118.138,118.06,118.099,5138900001.0
2006-12-19 23:00:00,118.103,118.141,118.087,118.098,3390399991.0
2006-12-19 23:15:00,118.091,118.125,118.071,118.108,3245699994.0
2006-12-19 23:30:00,118.12,118.139,118.071,118.124,3629100000.0
2006-12-19 23:45:00,118.128,118.143,118.085,118.085,4033299991.0
2006-12-20 00:00:00,118.086,118.119,118.046,118.07,3156200008.0
2006-12-20 00:15:00,118.078,118.098,118.032,118.083,3303100004.0
2006-12-20 00:30:00,118.08,118.093,117.99,118.007,3429799994.0
2006-12-20 00:45:00,118.013,118.067,117.999,118.057,3472299990.0
2006-12-20 01:00:00,118.068,118.087,118.025,118.028,3886800002.0
2006-12-20 01:15:00,118.042,118.064,117.987,117.999,3250199998.0
2006-12-20 01:30:00,117.968,118.03,117.968,118.007,2832400003.0
2006-12-20 01:45:00,117.992,118.018,117.962,117.996,3488900022.0
2006-12-20 02:00:00,117.995,118.043,117.983,118.03,3318500000.0
2006-12-20 02:15:00,118.018,118.088,117.997,118.064,3635199989.0
2006-12-20 02:30:00,118.058,118.116,118.032,118.116,3967700019.0
2006-12-20 02:45:00,118.118,118.239,118.107,118.174,3132500001.0
2006-12-20 03:00:00,118.18,118.204,118.129,118.202,3709100000.0
2006-12-20 03:15:00,118.196,118.199,118.085,118.127,3327599992.0
2006-12-20 03:30:00,118.099,118.158,118.095,118.144,3170399985.0
2006-12-20 03:45:00,118.14,118.149,118.105,118.129,2841900003.0
2006-12-20 04:00:00,118.141,118.166,118.098,118.15,3093699994.0
2006-12-20 04:15:00,118.146,118.189,118.126,118.186,3298200006.0
2006-12-20 04:30:00,118.182,118.204,118.134,118.16,3128700001.0
2006-12-20 04:45:00,118.172,118.183,118.076,118.095,3401299993.0
2006-12-20 05:00:00,118.097,118.119,118.061,118.11,4097300001.0
2006-12-20 05:15:00,118.103,118.114,118.071,118.078,3360700019.0
2006-12-20 05:30:00,118.086,118.12,118.054,118.06,3298800018.0
2006-12-20 05:45:00,118.069,118.08,118.022,118.066,3120700000.0
2006-12-20 06:00:00,118.059,118.105,118.034,118.051,3401900021.0
2006-12-20 06:15:00,118.042,118.09,118.023,118.036,3416099983.0
2006-12-20 06:30:00,118.082,118.118,118.053,118.097,3557500003.0
2006-12-20 06:45:00,118.09,118.13,118.072,118.102,3451200014.0
2006-12-20 07:00:00,118.093,118.099,118.052,118.08,3948299991.0
2006-12-20 07:15:00,118.078,118.13,118.062,118.103,2954399991.0
2006-12-20 07:30:00,118.12,118.146,118.091,118.112,2765200002.0
2006-12-20 07:45:00,118.11,118.172,118.108,118.157,4104900008.0
2006-12-20 08:00:00,118.161,118.188,118.109,118.169,3266000007.0
2006-12-20 08:15:00,118.17,118.201,118.133,118.148,3412700007.0
2006-12-20 08:30:00,118.142,118.147,118.045,118.08,3540100000.0
2006-12-20 08:45:00,118.078,118.144,118.042,118.081,3856899998.0
2006-12-20 09:00:00,118.086,118.147,118.054,118.13,3236000024.0
2006-12-20 09:15:00,118.136,118.16,118.081,118.1,3841600009.0
2006-12-20 09:30:00,118.1,118.16,118.072,118.143,3418599995.0
2006-12-20 09:45:00,118.143,118.176,118.115,118.171,3272700006.0
2006-12-20 10:00:00,118.17,118.197,118.114,118.146,3569699996.0
2006-12-20 10:15:00,118.147,118.154,118.057,118.071,3874199993.0
2006-12-20 10:30:00,118.06,118.133,118.045,118.079,3929300021.0
2006-12-20 10:45:00,118.097,118.124,118.042,118.059,3296999980.0
2006-12-20 11:00:00,118.068,118.083,118.027,118.03,4514100005.0
2006-12-20 11:15:00,118.015,118.12,118.008,118.098,3130300001.0
2006-12-20 11:30:00,118.101,118.159,118.048,118.083,3429100012.0
2006-12-20 11:45:00,118.097,118.12,118.049,118.103,3769299973.0
2006-12-20 12:00:00,118.108,118.116,118.049,118.085,3847199996.0
2006-12-20 12:15:00,118.092,118.094,117.986,118.048,4213800001.0
2006-12-20 12:30:00,118.048,118.048,117.935,117.965,3925000009.0
2006-12-20 12:45:00,117.982,118.005,117.926,117.98,3293999985.0
2006-12-20 13:00:00,117.973,118.009,117.94,117.999,3399500009.0
2006-12-20 13:15:00,117.978,118.017,117.937,118.005,4039899994.0
2006-12-20 13:30:00,117.996,118.047,117.949,118.045,4037199992.0
2006-12-20 13:45:00,118.042,118.084,117.979,118.08,3570299989.0
2006-12-20 14:00:00,118.09,118.135,118.078,118.126,4007200005.0
2006-12-20 14:15:00,118.134,118.171,118.076,118.102,3670100008.0
2006-12-20 14:30:00,118.093,118.134,118.023,118.057,3253699991.0
2006-12-20 14:45:00,118.067,118.119,118.003,118.071,3303299987.0
2006-12-20 15:00:00,118.059,118.141,118.022,118.134,3047399975.0
2006-12-20 15:15:00,118.123,118.167,118.062,118.113,3314400005.0
2006-12-20 15:30:00,118.118,118.153,118.079,118.103,3062499969.0
2006-12-20 15:45:00,118.11,118.154,118.095,118.113,3767700013.0
2006-12-20 16:00:00,118.124,118.153,118.076,118.119,3782199971.0
2006-12-20 16:15:00,118.12,118.148,118.093,118.141,3076100010.0
2006-12-20 16:30:00,118.145,118.15,118.108,118.141,3646200014.0
2006-12-20 16:45:00,118.135,118.146,118.079,118.088,3450199999.0
2006-12-20 17:00:00,118.078,118.147,118.078,118.113,3606300007.0
2006-12-20 17:15:00,118.106,118.127,118.041,118.097,2932300011.0
2006-12-20 17:30:00,118.102,118.243,118.101,118.233,3348399986.0
2006-12-20 17:45:00,118.235,118.38,118.18,118.332,3267400000.0
2006-12-20 18:00:00,118.315,118.38,118.257,118.33,21816399925.0
2006-12-20 18:15:00,118.34,118.43,118.239,118.42,25323200090.0
2006-12-20 18:30:00,118.36,118.43,118.286,118.358,19534200000.0
2006-12-20 18:45:00,118.354,118.46,118.334,118.387,19302800061.0
2006-12-20 19:00:00,118.379,118.47,118.328,118.339,14356000003.0
2006-12-20 19:15:00,118.338,118.44,118.329,118.433,18812299999.0
2006-12-20 19:30:00,118.429,118.441,118.384,118.416,14045800002.0
2006-12-20 19:45:00,118.418,118.473,118.418,118.462,13692900019.0
2006-12-20 20:00:00,118.467,118.473,118.42,118.448,15371100028.0
2006-12-20 20:15:00,118.441,118.454,118.39,118.4,17908699997.0
2006-12-20 20:30:00,118.39,118.482,118.34,118.474,15174700003.0
2006-12-20 20:45:00,118.471,118.497,118.33,118.35,17147800050.0
2006-12-20 21:00:00,118.443,118.457,118.393,118.4,12690900010.0
2006-12-20 21:15:00,118.393,118.452,118.366,118.392,18769500025.0
2006-12-20 21:30:00,118.39,118.41,118.307,118.327,8989799999.0
2006-12-20 21:45:00,118.326,118.35,118.297,118.339,7560100009.0
2006-12-20 22:00:00,118.338,118.366,118.316,118.352,7191999999.0
2006-12-20 22:15:00,118.356,118.359,118.308,118.327,5079299986.0
2006-12-20 22:30:00,118.333,118.382,118.323,118.372,5385099998.0
2006-12-20 22:45:00,118.388,118.406,118.347,118.397,4793899996.0
2006-12-20 23:00:00,118.405,118.427,118.381,118.394,2745699989.0
2006-12-20 23:15:00,118.383,118.409,118.344,118.383,3341600014.0
2006-12-20 23:30:00,118.388,118.417,118.358,118.408,3947500007.0
2006-12-20 23:45:00,118.415,118.464,118.388,118.444,3741600017.0
2006-12-21 00:00:00,118.442,118.442,118.354,118.379,3025900022.0
2006-12-21 00:15:00,118.378,118.395,118.331,118.374,3574200016.0
2006-12-21 00:30:00,118.38,118.397,118.346,118.371,3879800019.0
2006-12-21 00:45:00,118.373,118.392,118.354,118.38,3892600017.0
2006-12-21 01:00:00,118.372,118.399,118.346,118.382,2827399995.0
2006-12-21 01:15:00,118.381,118.403,118.349,118.399,3370700003.0
2006-12-21 01:30:00,118.384,118.421,118.369,118.374,3714600006.0
2006-12-21 01:45:00,118.392,118.392,118.308,118.308,3179800007.0
2006-12-21 02:00:00,118.327,118.41,118.28,118.401,4365299985.0
2006-12-21 02:15:00,118.395,118.399,118.308,118.338,3424900009.0
2006-12-21 02:30:00,118.363,118.373,118.29,118.321,3278299995.0
2006-12-21 02:45:00,118.317,118.389,118.298,118.356,3816800010.0
2006-12-21 03:00:00,118.352,118.419,118.316,118.37,3532800000.0
2006-12-21 03:15:00,118.389,118.391,118.324,118.349,3865800027.0
2006-12-21 03:30:00,118.366,118.381,118.32,118.358,3263799998.0
2006-12-21 03:45:00,118.377,118.387,118.308,118.308,3728499994.0
2006-12-21 04:00:00,118.305,118.359,118.301,118.338,3130999992.0
2006-12-21 04:15:00,118.353,118.37,118.309,118.358,3822999990.0
2006-12-21 04:30:00,118.362,118.371,118.319,118.328,3355800001.0
2006-12-21 04:45:00,118.366,118.377,118.319,118.345,3639999998.0
2006-12-21 05:00:00,118.35,118.379,118.32,118.362,3159800012.0
2006-12-21 05:15:00,118.356,118.38,118.33,118.351,3905100029.0
2006-12-21 05:30:00,118.35,118.37,118.316,118.361,3851700000.0
2006-12-21 05:45:00,118.361,118.369,118.314,118.36,3897399994.0
2006-12-21 06:00:00,118.35,118.392,118.328,118.365,3816300019.0
2006-12-21 06:15:00,118.375,118.398,118.338,118.388,3819600010.0
2006-12-21 06:30:00,118.365,118.399,118.361,118.382,4076399991.0
2006-12-21 06:45:00,118.385,118.42,118.361,118.382,3202600025.0
2006-12-21 07:00:00,118.407,118.413,118.352,118.391,4012400016.0
2006-12-21 07:15:00,118.397,118.403,118.358,118.378,3302500019.0
2006-12-21 07:30:00,118.376,118.399,118.351,118.371,3795700006.0
2006-12-21 07:45:00,118.38,118.392,118.339,118.369,3811699994.0
2006-12-21 08:00:00,118.376,118.42,118.333,118.4,3606299988.0
2006-12-21 08:15:00,118.4,118.402,118.324,118.369,3251399991.0
2006-12-21 08:30:00,118.374,118.376,118.311,118.353,3642400010.0
2006-12-21 08:45:00,118.363,118.47,118.318,118.425,3547699980.0
2006-12-21 09:00:00,118.422,118.422,118.344,118.393,3754000005.0
2006-12-21 09:15:00,118.407,118.407,118.328,118.392,3191900005.0
2006-12-21 09:30:00,118.397,118.465,118.369,118.398,3805099998.0
2006-12-21 09:45:00,118.39,118.409,118.295,118.351,3159700008.0
2006-12-21 10:00:00,118.345,118.381,118.307,118.372,3904700012.0
2006-12-21 10:15:00,118.373,118.375,118.25,118.267,4102500014.0
2006-12-21 10:30:00,118.281,118.316,118.234,118.244,3657600021.0
2006-12-21 10:45:00,118.268,118.321,118.237,118.283,3964499995.0
2006-12-21 11:00:00,118.282,118.296,118.212,118.268,3519000001.0
2006-12-21 11:15:00,118.262,118.293,118.168,118.168,3472199986.0
2006-12-21 11:30:00,118.175,118.22,118.126,118.167,3236899977.0
2006-12-21 11:45:00,118.168,118.212,118.015,118.019,3462399993.0
2006-12-21 12:00:00,118.034,118.053,117.961,117.984,3086899980.0
2006-12-21 12:15:00,118.016,118.067,117.98,118.038,3527900002.0
2006-12-21 12:30:00,118.043,118.169,117.994,118.144,3171600002.0
2006-12-21 12:45:00,118.15,118.208,118.122,118.152,3629900003.0
2006-12-21 13:00:00,118.148,118.259,118.148,118.238,2876999978.0
2006-12-21 13:15:00,118.206,118.248,118.148,118.238,3389800008.0
2006-12-21 13:30:00,118.248,118.264,118.197,118.215,3944000004.0
2006-12-21 13:45:00,118.217,118.249,118.143,118.208,3745799987.0
2006-12-21 14:00:00,118.203,118.221,118.145,118.207,3486299999.0
2006-12-21 14:15:00,118.208,118.229,118.15,118.195,3900300021.0
2006-12-21 14:30:00,118.203,118.263,118.177,118.191,3596800000.0
2006-12-21 14:45:00,118.204,118.259,118.151,118.245,3596399994.0
2006-12-21 15:00:00,118.248,118.278,118.185,118.265,2955900000.0
2006-12-21 15:15:00,118.26,118.371,118.253,118.298,4023700001.0
2006-12-21 15:30:00,118.322,118.413,118.26,118.352,3723399977.0
2006-12-21 15:45:00,118.348,118.38,118.305,118.347,3829400025.0
2006-12-21 16:00:00,118.351,118.392,118.323,118.367,3325399996.0
2006-12-21 16:15:00,118.358,118.407,118.335,118.398,3432700012.0
2006-12-21 16:30:00,118.401,118.419,118.351,118.389,3250499998.0
2006-12-21 16:45:00,118.387,118.41,118.33,118.388,3466900000.0
2006-12-21 17:00:00,118.397,118.437,118.358,118.423,3826999992.0
2006-12-21 17:15:00,118.423,118.469,118.399,118.469,3244700005.0
2006-12-21 17:30:00,118.467,118.479,118.408,118.42,3561400027.0
2006-12-21 17:45:00,118.424,118.463,118.384,118.439,3679899994.0
2006-12-21 18:00:00,118.442,118.453,118.21,118.3,23272599898.0
2006-12-21 18:15:00,118.31,118.452,118.27,118.31,18577300006.0
2006-12-21 18:30:00,118.394,118.394,118.255,118.258,22154100017.0
2006-12-21 18:45:00,118.253,118.27,118.21,118.253,21688399943.0
2006-12-21 19:00:00,118.241,118.34,118.163,118.305,12808999968.0
2006-12-21 19:15:00,118.31,118.33,118.23,118.311,18252100015.0
2006-12-21 19:30:00,118.315,118.386,118.3,118.355,14907600016.0
2006-12-21 19:45:00,118.351,118.383,118.298,118.365,13871700017.0
2006-12-21 20:00:00,118.368,118.368,118.26,118.288,14008300013.0
2006-12-21 20:15:00,118.29,118.36,118.215,118.36,16752400056.0
2006-12-21 20:30:00,118.37,118.41,118.174,118.293,14894399982.0
2006-12-21 20:45:00,118.286,118.35,118.248,118.35,18207200033.0
2006-12-21 21:00:00,118.34,118.35,118.254,118.283,12139600021.0
2006-12-21 21:15:00,118.283,118.368,118.275,118.342,18733899999.0
2006-12-21 21:30:00,118.343,118.418,118.315,118.342,9052799996.0
2006-12-21 21:45:00,118.339,118.362,118.297,118.348,7803900004.0
2006-12-21 22:00:00,118.347,118.362,118.31,118.31,7475399957.0
2006-12-21 22:15:00,118.306,118.356,118.3,118.34,4816400011.0
2006-12-21 22:30:00,118.345,118.364,118.312,118.348,6183399995.0
2006-12-21 22:45:00,118.341,118.371,118.295,118.364,5400399983.0
2006-12-21 23:00:00,118.38,118.388,118.309,118.334,3141199997.0
2006-12-21 23:15:00,118.33,118.369,118.303,118.303,3397099991.0
2006-12-21 23:30:00,118.318,118.339,118.274,118.3,3421599998.0
2006-12-21 23:45:00,118.3,118.338,118.287,118.326,3839300020.0
2006-12-22 00:00:00,118.31,118.337,118.263,118.285,3339299994.0
2006-12-22 00:15:00,118.29,118.308,118.256,118.271,4548200000.0
2006-12-22 00:30:00,118.273,118.313,118.242,118.298,4020100001.0
2006-12-22 00:45:00,118.308,118.338,118.291,118.311,3299200021.0
2006-12-22 01:00:00,118.323,118.351,118.281,118.312,2992199999.0
2006-12-22 01:15:00,118.318,118.35,118.276,118.276,3163300017.0
2006-12-22 01:30:00,118.273,118.339,118.253,118.295,3878600019.0
2006-12-22 01:45:00,118.3,118.319,118.251,118.278,4078600001.0
2006-12-22 02:00:00,118.268,118.338,118.25,118.288,3916900016.0
2006-12-22 02:15:00,118.315,118.373,118.283,118.35,3426599985.0
2006-12-22 02:30:00,118.358,118.364,118.285,118.35,3668400011.0
2006-12-22 02:45:00,118.34,118.38,118.32,118.36,3716299982.0
2006-12-22 03:00:00,118.357,118.38,118.312,118.35,3227599996.0
2006-12-22 03:15:00,118.362,118.362,118.305,118.311,3145800002.0
2006-12-22 03:30:00,118.333,118.349,118.272,118.334,2842900000.0
2006-12-22 03:45:00,118.323,118.348,118.295,118.338,3484300020.0
2006-12-22 04:00:00,118.343,118.345,118.295,118.32,3922999991.0
2006-12-22 04:15:00,118.336,118.343,118.265,118.281,3211000006.0
2006-12-22 04:30:00,118.283,118.296,118.225,118.234,3496100003.0
2006-12-22 04:45:00,118.255,118.277,118.23,118.273,2951599993.0
2006-12-22 05:00:00,118.278,118.342,118.268,118.306,3362800008.0
2006-12-22 05:15:00,118.256,118.317,118.256,118.291,4038999986.0
2006-12-22 05:30:00,118.296,118.296,118.235,118.252,3952200004.0
2006-12-22 05:45:00,118.27,118.276,118.221,118.238,4199100011.0
2006-12-22 06:00:00,118.244,118.266,118.199,118.225,3447000004.0
2006-12-22 06:15:00,118.233,118.269,118.191,118.199,3488499985.0
2006-12-22 06:30:00,118.215,118.243,118.178,118.233,4099299999.0
2006-12-22 06:45:00,118.229,118.252,118.212,118.252,3172000026.0
2006-12-22 07:00:00,118.25,118.264,118.221,118.258,3308199993.0
2006-12-22 07:15:00,118.244,118.3,118.231,118.3,3662200006.0
2006-12-22 07:30:00,118.303,118.32,118.235,118.256,3844600000.0
2006-12-22 07:45:00,118.272,118.31,118.218,118.291,3669999996.0
2006-12-22 08:00:00,118.275,118.3,118.248,118.257,3849600012.0
2006-12-22 08:15:00,118.249,118.29,118.234,118.29,3626700009.0
2006-12-22 08:30:00,118.279,118.326,118.242,118.32,3844399991.0
2006-12-22 08:45:00,118.321,118.334,118.281,118.3,3716599986.0
2006-12-22 09:00:00,118.302,118.314,118.267,118.284,3594900027.0
2006-12-22 09:15:00,118.304,118.34,118.285,118.285,3789099992.0
2006-12-22 09:30:00,118.309,118.35,118.283,118.329,3885100003.0
2006-12-22 09:45:00,118.335,118.374,118.3,118.353,3791900017.0
2006-12-22 10:00:00,118.36,118.368,118.319,118.348,4115800008.0
2006-12-22 10:15:00,118.35,118.378,118.311,118.354,4061700016.0
2006-12-22 10:30:00,118.356,118.376,118.302,118.32,3523700001.0
2006-12-22 10:45:00,118.337,118.366,118.305,118.339,3482000000.0
2006-12-22 11:00:00,118.356,118.371,118.321,118.356,3847500009.0
2006-12-22 11:15:00,118.352,118.365,118.311,118.332,3024900002.0
2006-12-22 11:30:00,118.336,118.387,118.313,118.366,3239200003.0
2006-12-22 11:45:00,118.363,118.408,118.336,118.372,3891100004.0
2006-12-22 12:00:00,118.368,118.402,118.316,118.358,3432200015.0
2006-12-22 12:15:00,118.373,118.402,118.328,118.372,3758600011.0
2006-12-22 12:30:00,118.374,118.393,118.323,118.362,3882199991.0
2006-12-22 12:45:00,118.369,118.42,118.326,118.412,3521000020.0
2006-12-22 13:00:00,118.413,118.439,118.367,118.413,3428700004.0
2006-12-22 13:15:00,118.423,118.436,118.343,118.389,3745100027.0
2006-12-22 13:30:00,118.39,118.44,118.374,118.428,3506999997.0
2006-12-22 13:45:00,118.425,118.456,118.354,118.416,4139199998.0
2006-12-22 14:00:00,118.41,118.436,118.38,118.411,3146800017.0
2006-12-22 14:15:00,118.408,118.439,118.35,118.42,3835399986.0
2006-12-22 14:30:00,118.428,118.447,118.391,118.435,3827700011.0
2006-12-22 14:45:00,118.428,118.478,118.397,118.443,3586500002.0
2006-12-22 15:00:00,118.448,118.463,118.412,118.46,3487499993.0
2006-12-22 15:15:00,118.467,118.467,118.406,118.466,3679000007.0
2006-12-22 15:30:00,118.478,118.478,118.296,118.311,3451800016.0
2006-12-22 15:45:00,118.307,118.404,118.272,118.389,3781900006.0
2006-12-22 16:00:00,118.384,118.425,118.358,118.422,3319099988.0
2006-12-22 16:15:00,118.432,118.569,118.43,118.54,3749400016.0
2006-12-22 16:30:00,118.53,118.546,118.49,118.507,3828699981.0
2006-12-22 16:45:00,118.52,118.572,118.509,118.53,3394000001.0
2006-12-22 17:00:00,118.577,118.77,118.562,118.747,3253699991.0
2006-12-22 17:15:00,118.741,118.856,118.696,118.793,3419799984.0
2006-12-22 17:30:00,118.793,118.834,118.753,118.805,3831900007.0
2006-12-22 17:45:00,118.793,118.855,118.761,118.775,3988199995.0
2006-12-22 18:00:00,118.771,118.95,118.726,118.87,24476899994.0
2006-12-22 18:15:00,118.88,118.9,118.733,118.88,25631400080.0
2006-12-22 18:30:00,118.737,118.9,118.723,118.838,19256000079.0
2006-12-22 18:45:00,118.838,118.908,118.802,118.888,21338100016.0
2006-12-22 19:00:00,118.896,118.957,118.844,118.844,15097400007.0
2006-12-22 19:15:00,118.879,118.909,118.801,118.887,15371899977.0
2006-12-22 19:30:00,118.89,118.936,118.839,118.875,14757400018.0
2006-12-22 19:45:00,118.873,118.927,118.842,118.923,13756100081.0
2006-12-22 20:00:00,118.93,118.946,118.78,118.92,14555300006.0
2006-12-22 20:15:00,118.923,118.932,118.87,118.897,15884200012.0
2006-12-22 20:30:00,118.911,118.929,118.75,118.888,15772900026.0
2006-12-22 20:45:00,118.892,118.896,118.76,118.76,19325799969.0
2006-12-22 21:00:00,118.827,118.831,118.714,118.757,14003899971.0
2006-12-22 21:15:00,118.757,118.8,118.725,118.772,18630800007.0
2006-12-22 21:30:00,118.792,118.809,118.751,118.768,9748500027.0
2006-12-22 21:45:00,118.767,118.796,118.727,118.75,6700000009.0
2006-12-22 22:00:00,118.747,118.789,118.716,118.74,7426199992.0
2006-12-22 22:15:00,118.769,118.778,118.728,118.769,5614799994.0
2006-12-22 22:30:00,118.759,118.789,118.731,118.775,5718200015.0
2006-12-22 22:45:00,118.785,118.818,118.757,118.758,5208799996.0
2006-12-22 23:00:00,118.755,118.829,118.755,118.756,3725400007.0
2006-12-22 23:15:00,118.759,118.793,118.714,118.762,3295799999.0
2006-12-22 23:30:00,118.756,118.788,118.698,118.769,3630300029.0
2006-12-22 23:45:00,118.772,118.861,118.751,118.805,3564400021.0
2006-12-25 00:00:00,118.87,118.923,118.759,118.76,2999400008.0
2006-12-25 00:15:00,118.76,118.823,118.741,118.823,3367599988.0
2006-12-25 00:30:00,118.82,118.832,118.785,118.792,3665899986.0
2006-12-25 00:45:00,118.798,118.823,118.76,118.809,2841900014.0
2006-12-25 01:00:00,118.773,118.825,118.751,118.797,3493999990.0
2006-12-25 01:15:00,118.788,118.831,118.748,118.806,3641299996.0
2006-12-25 01:30:00,118.8,118.815,118.742,118.749,3619700003.0
2006-12-25 01:45:00,118.743,118.793,118.717,118.735,3957200007.0
2006-12-25 02:00:00,118.757,118.791,118.71,118.767,3967000021.0
2006-12-25 02:15:00,118.787,118.801,118.732,118.759,3078600014.0
2006-12-25 02:30:00,118.765,118.815,118.726,118.799,3827200003.0
2006-12-25 02:45:00,118.797,118.822,118.73,118.762,3630399998.0
2006-12-25 03:00:00,118.747,118.798,118.732,118.757,3696099984.0
2006-12-25 03:15:00,118.78,118.815,118.741,118.803,3906700004.0
2006-12-25 03:30:00,118.788,118.827,118.763,118.781,3104200010.0
2006-12-25 03:45:00,118.778,118.84,118.76,118.819,3250999991.0
2006-12-25 04:00:00,118.819,118.834,118.787,118.8,4103800014.0
2006-12-25 04:15:00,118.805,118.833,118.764,118.821,3496000010.0
2006-12-25 04:30:00,118.81,118.835,118.781,118.796,3085599991.0
2006-12-25 04:45:00,118.795,118.829,118.773,118.793,4154800006.0
2006-12-25 05:00:00,118.81,118.824,118.76,118.794,3657699999.0
2006-12-25 05:15:00,118.803,118.835,118.773,118.774,3840199988.0
2006-12-25 05:30:00,118.778,118.827,118.773,118.8,3694000011.0
2006-12-25 05:45:00,118.804,118.847,118.78,118.797,3892899990.0
2006-12-25 06:00:00,118.807,118.87,118.797,118.84,3491999974.0
2006-12-25 06:15:00,118.843,118.855,118.77,118.841,3682399989.0
2006-12-25 06:30:00,118.832,118.855,118.807,118.841,3711000005.0
2006-12-25 06:45:00,118.833,118.878,118.807,118.846,3457999998.0
2006-12-25 07:00:00,118.856,118.897,118.838,118.893,3889200019.0
2006-12-25 07:15:00,118.882,118.921,118.852,118.898,3868299983.0
2006-12-25 07:30:00,118.895,118.907,118.85,118.856,3546500008.0
2006-12-25 07:45:00,118.838,118.886,118.825,118.86,4036999960.0
2006-12-25 08:00:00,118.854,118.87,118.804,118.838,3870100003.0
2006-12-25 08:15:00,118.838,118.871,118.797,118.839,3855700050.0
2006-12-25 08:30:00,118.828,118.882,118.805,118.84,3571700000.0
2006-12-25 08:45:00,118.863,118.873,118.795,118.827,3516599999.0
2006-12-25 09:00:00,118.826,118.872,118.802,118.851,3573900012.0
2006-12-25 09:15:00,118.825,118.867,118.79,118.83,3674699984.0
2006-12-25 09:30:00,118.822,118.854,118.783,118.821,3657200004.0
2006-12-25 09:45:00,118.822,118.839,118.778,118.823,3500500004.0
2006-12-25 10:00:00,118.82,118.841,118.734,118.807,4327300023.0
2006-12-25 10:15:00,118.823,118.823,118.714,118.763,4473300007.0
2006-12-25 10:30:00,118.808,118.808,118.682,118.71,3557700003.0
2006-12-25 10:45:00,118.722,118.775,118.686,118.706,3685300009.0
2006-12-25 11:00:00,118.69,118.781,118.687,118.764,3555600005.0
2006-12-25 11:15:00,118.765,118.801,118.686,118.687,3579500022.0
2006-12-25 11:30:00,118.705,118.769,118.644,118.687,3711699990.0
2006-12-25 11:45:00,118.693,118.779,118.665,118.716,4057100034.0
2006-12-25 12:00:00,118.708,118.771,118.664,118.671,3870900002.0
2006-12-25 12:15:00,118.693,118.796,118.662,118.719,3411299991.0
2006-12-25 12:30:00,118.715,118.771,118.651,118.737,3547700045.0
2006-12-25 12:45:00,118.754,118.83,118.719,118.8,4752099990.0
2006-12-25 13:00:00,118.796,118.821,118.723,118.821,4232299994.0
2006-12-25 13:15:00,118.822,118.867,118.699,118.775,3097600015.0
2006-12-25 13:30:00,118.77,118.831,118.716,118.776,3978800010.0
2006-12-25 13:45:00,118.788,118.835,118.709,118.76,3143700003.0
2006-12-25 14:00:00,118.78,118.818,118.733,118.785,3587500023.0
2006-12-25 14:15:00,118.772,118.821,118.727,118.77,3832199991.0
2006-12-25 14:30:00,118.751,118.829,118.732,118.828,4406600003.0
2006-12-25 14:45:00,118.83,118.841,118.728,118.758,4268199993.0
2006-12-25 15:00:00,118.746,118.828,118.735,118.762,3553100004.0
2006-12-25 15:15:00,118.765,118.819,118.71,118.73,3458800016.0
2006-12-25 15:30:00,118.752,118.8,118.735,118.8,4135200002.0
2006-12-25 15:45:00,118.753,118.823,118.675,118.681,3966700004.0
2006-12-25 16:00:00,118.713,118.82,118.691,118.758,3664699989.0
2006-12-25 16:15:00,118.76,118.821,118.69,118.807,3762800008.0
2006-12-25 16:30:00,118.783,118.856,118.737,118.827,3790600010.0
2006-12-25 16:45:00,118.865,118.87,118.69,118.706,3258699989.0
2006-12-25 17:00:00,118.708,118.815,118.695,118.779,4101699995.0
2006-12-25 17:15:00,118.782,118.827,118.725,118.8,3388800012.0
2006-12-25 17:30:00,118.78,118.833,118.757,118.799,3684800006.0
2006-12-25 17:45:00,118.791,118.846,118.753,118.764,4076300001.0
2006-12-25 18:00:00,118.753,118.848,118.753,118.845,5544399993.0
2006-12-25 18:15:00,118.833,118.954,118.82,118.954,5832100015.0
2006-12-25 18:30:00,118.941,118.952,118.929,118.929,16647300003.0
2006-12-25 18:45:00,118.93,118.953,118.925,118.945,21046700037.0
2006-12-25 19:00:00,118.942,118.952,118.926,118.939,13037000025.0
2006-12-25 19:15:00,118.94,118.96,118.677,118.735,15234100002.0
2006-12-25 19:30:00,118.736,118.789,118.732,118.747,14831700012.0
2006-12-25 19:45:00,118.734,118.819,118.632,118.748,14520499975.0
2006-12-25 20:00:00,118.747,118.757,118.67,118.731,14085700026.0
2006-12-25 20:15:00,118.732,118.781,118.672,118.716,12919899983.0
2006-12-25 20:30:00,118.737,118.754,118.698,118.722,12466700014.0
2006-12-25 20:45:00,118.714,118.829,118.673,118.769,15308600009.0
2006-12-25 21:00:00,118.765,118.774,118.747,118.761,10548600002.0
2006-12-25 21:15:00,118.762,118.778,118.747,118.757,18576899998.0
2006-12-25 21:30:00,118.768,118.777,118.75,118.758,9279900007.0
2006-12-25 21:45:00,118.759,118.784,118.745,118.76,7019799977.0
2006-12-25 22:00:00,118.762,118.785,118.749,118.763,6957800021.0
2006-12-25 22:15:00,118.77,118.788,118.73,118.732,5510799984.0
2006-12-25 22:30:00,118.742,118.748,118.725,118.741,5670000008.0
2006-12-25 22:45:00,118.746,118.75,118.718,118.718,5243999975.0
2006-12-25 23:00:00,118.717,118.753,118.717,118.735,2945899986.0
2006-12-25 23:15:00,118.736,118.751,118.727,118.733,3299300008.0
2006-12-25 23:30:00,118.735,118.809,118.729,118.794,3426099981.0
2006-12-25 23:45:00,118.812,118.822,118.698,118.728,3580100000.0
2006-12-26 00:00:00,118.75,118.78,118.712,118.739,3403399990.0
2006-12-26 00:15:00,118.757,118.785,118.732,118.756,3569700028.0
2006-12-26 00:30:00,118.757,118.779,118.683,118.685,3934100006.0
2006-12-26 00:45:00,118.702,118.751,118.684,118.74,3750499997.0
2006-12-26 01:00:00,118.743,118.769,118.708,118.75,3561700000.0
2006-12-26 01:15:00,118.75,118.81,118.719,118.797,3734600010.0
2006-12-26 01:30:00,118.792,118.943,118.772,118.79,3303300001.0
2006-12-26 01:45:00,118.798,118.857,118.77,118.839,3601100024.0
2006-12-26 02:00:00,118.83,118.871,118.806,118.849,4211300022.0
2006-12-26 02:15:00,118.865,118.924,118.85,118.891,3112800003.0
2006-12-26 02:30:00,118.882,118.927,118.856,118.905,3647100000.0
2006-12-26 02:45:00,118.904,118.957,118.871,118.914,3170100003.0
2006-12-26 03:00:00,118.93,118.968,118.905,118.905,3808300012.0
2006-12-26 03:15:00,118.913,118.947,118.892,118.905,3801900007.0
2006-12-26 03:30:00,118.898,118.954,118.897,118.94,3286200020.0
2006-12-26 03:45:00,118.935,118.966,118.911,118.928,3156400001.0
2006-12-26 04:00:00,118.938,118.954,118.907,118.914,3826999994.0
2006-12-26 04:15:00,118.924,118.974,118.9,118.937,3147399988.0
2006-12-26 04:30:00,118.952,118.967,118.877,118.934,3558700022.0
2006-12-26 04:45:00,118.95,118.97,118.916,118.921,3588600001.0
2006-12-26 05:00:00,118.945,118.97,118.895,118.933,3059399994.0
2006-12-26 05:15:00,118.918,118.944,118.888,118.92,3669999995.0
2006-12-26 05:30:00,118.93,118.944,118.883,118.913,3640000013.0
2006-12-26 05:45:00,118.908,118.946,118.891,118.905,4280900003.0
2006-12-26 06:00:00,118.9,118.945,118.888,118.925,4396500024.0
2006-12-26 06:15:00,118.934,118.974,118.901,118.944,3688599986.0
2006-12-26 06:30:00,118.96,118.99,118.871,118.888,3772900001.0
2006-12-26 06:45:00,118.887,118.953,118.883,118.922,4068299998.0
2006-12-26 07:00:00,118.921,118.966,118.9,118.912,3535399977.0
2006-12-26 07:15:00,118.918,118.942,118.893,118.902,3722899989.0
2006-12-26 07:30:00,118.918,118.958,118.874,118.925,3573100002.0
2006-12-26 07:45:00,118.915,118.968,118.895,118.964,3504800006.0
2006-12-26 08:00:00,118.945,118.962,118.907,118.942,3588400009.0
2006-12-26 08:15:00,118.953,118.964,118.903,118.928,3683000010.0
2006-12-26 08:30:00,118.93,118.944,118.876,118.908,3499100017.0
2006-12-26 08:45:00,118.925,118.941,118.844,118.857,3495199995.0
2006-12-26 09:00:00,118.87,118.944,118.863,118.912,4068300001.0
2006-12-26 09:15:00,118.937,118.937,118.865,118.908,4084899995.0
2006-12-26 09:30:00,118.905,118.928,118.865,118.871,3775100023.0
2006-12-26 09:45:00,118.889,118.889,118.811,118.855,3733600033.0
2006-12-26 10:00:00,118.882,118.893,118.788,118.891,3710399986.0
2006-12-26 10:15:00,118.9,118.914,118.817,118.841,4054199998.0
2006-12-26 10:30:00,118.851,118.902,118.823,118.876,3237700007.0
2006-12-26 10:45:00,118.877,118.908,118.862,118.888,3905400012.0
2006-12-26 11:00:00,118.887,118.931,118.861,118.892,4661699964.0
2006-12-26 11:15:00,118.885,118.925,118.856,118.892,3156799996.0
2006-12-26 11:30:00,118.905,118.915,118.814,118.852,3528799992.0
2006-12-26 11:45:00,118.861,118.921,118.856,118.877,3931800011.0
2006-12-26 12:00:00,118.89,118.926,118.816,118.828,3467299999.0
2006-12-26 12:15:00,118.847,118.906,118.843,118.882,3154200012.0
2006-12-26 12:30:00,118.902,118.917,118.853,118.872,3518099995.0
2006-12-26 12:45:00,118.885,118.963,118.852,118.895,4626799994.0
2006-12-26 13:00:00,118.915,118.925,118.808,118.864,3594200000.0
2006-12-26 13:15:00,118.851,118.851,118.761,118.821,3866199988.0
2006-12-26 13:30:00,118.807,118.843,118.789,118.828,3988500017.0
2006-12-26 13:45:00,118.82,118.873,118.796,118.846,3578800024.0
2006-12-26 14:00:00,118.852,118.858,118.789,118.831,3885900005.0
2006-12-26 14:15:00,118.845,118.878,118.81,118.839,4097100003.0
2006-12-26 14:30:00,118.823,118.854,118.784,118.81,3652099990.0
2006-12-26 14:45:00,118.802,118.844,118.787,118.827,2981500017.0
2006-12-26 15:00:00,118.83,118.885,118.812,118.855,4213299979.0
2006-12-26 15:15:00,118.833,118.945,118.823,118.91,4240299997.0
2006-12-26 15:30:00,118.915,118.933,118.832,118.877,3113899988.0
2006-12-26 15:45:00,118.876,118.963,118.859,118.948,3712800002.0
2006-12-26 16:00:00,118.969,118.969,118.897,118.942,3337399997.0
2006-12-26 16:15:00,118.952,118.974,118.872,118.893,4177700015.0
2006-12-26 16:30:00,118.891,118.917,118.851,118.89,3617899995.0
2006-12-26 16:45:00,118.88,118.907,118.857,118.896,3655500009.0
2006-12-26 17:00:00,118.897,118.936,118.839,118.921,3837499971.0
2006-12-26 17:15:00,118.915,118.995,118.91,118.972,3427500021.0
2006-12-26 17:30:00,118.973,118.976,118.9,118.905,3175699990.0
2006-12-26 17:45:00,118.901,118.961,118.894,118.94,3634200012.0
2006-12-26 18:00:00,118.941,119.13,118.915,119.06,20675600144.0
2006-12-26 18:15:00,119.07,119.14,118.867,119.13,22908400067.0
2006-12-26 18:30:00,118.919,119.17,118.876,118.907,21550200056.0
2006-12-26 18:45:00,118.907,118.931,118.854,118.914,21104599997.0
2006-12-26 19:00:00,118.913,119.17,118.908,119.056,13865700003.0
2006-12-26 19:15:00,119.045,119.18,119.021,119.115,18887500052.0
2006-12-26 19:30:00,119.121,119.169,119.087,119.131,14683200008.0
2006-12-26 19:45:00,119.131,119.175,119.077,119.155,13674499960.0
2006-12-26 20:00:00,119.165,119.22,119.139,119.159,14450800008.0
2006-12-26 20:15:00,119.161,119.179,119.119,119.16,15563900011.0
2006-12-26 20:30:00,119.172,119.174,119.084,119.107,15057899971.0
2006-12-26 20:45:00,119.115,119.16,119.093,119.14,18185399982.0
2006-12-26 21:00:00,119.16,119.172,119.097,119.159,13562300055.0
2006-12-26 21:15:00,119.159,119.188,119.093,119.117,17376300041.0
2006-12-26 21:30:00,119.117,119.15,119.056,119.125,9310800017.0
2006-12-26 21:45:00,119.119,119.154,119.075,119.137,7437499975.0
2006-12-26 22:00:00,119.138,119.166,119.073,119.113,7421099993.0
2006-12-26 22:15:00,119.124,119.148,119.036,119.071,5239299992.0
2006-12-26 22:30:00,119.063,119.071,119.007,119.048,6068000007.0
2006-12-26 22:45:00,119.062,119.138,119.025,119.107,5176000003.0
2006-12-26 23:00:00,119.12,119.14,119.086,119.089,3661599996.0
2006-12-26 23:15:00,119.091,119.137,119.08,119.105,3009899990.0
2006-12-26 23:30:00,119.106,119.166,119.076,119.128,3454399995.0
2006-12-26 23:45:00,119.16,119.164,119.094,119.12,4311199999.0
2006-12-27 00:00:00,119.125,119.15,119.079,119.089,3934999995.0
2006-12-27 00:15:00,119.127,119.149,119.09,119.149,3315599972.0
2006-12-27 00:30:00,119.127,119.131,119.095,119.109,3442199980.0
2006-12-27 00:45:00,119.12,119.16,119.089,119.14,4141699982.0
2006-12-27 01:00:00,119.147,119.176,119.13,119.15,3729900000.0
2006-12-27 01:15:00,119.164,119.19,119.128,119.19,3157100016.0
2006-12-27 01:30:00,119.199,119.2,119.122,119.143,3755099998.0
2006-12-27 01:45:00,119.132,119.164,119.084,119.108,3188900000.0
2006-12-27 02:00:00,119.101,119.121,119.036,119.093,3921999992.0
2006-12-27 02:15:00,119.098,119.121,119.003,119.008,3265099998.0
2006-12-27 02:30:00,119.01,119.013,118.967,119.006,3512500020.0
2006-12-27 02:45:00,118.988,119.041,118.972,119.005,3879299988.0
2006-12-27 03:00:00,118.999,119.019,118.96,118.98,3791500001.0
2006-12-27 03:15:00,118.996,119.016,118.941,118.965,3236600000.0
2006-12-27 03:30:00,118.965,118.991,118.929,118.95,3795600004.0
2006-12-27 03:45:00,118.932,118.95,118.868,118.876,3900499994.0
2006-12-27 04:00:00,118.89,118.895,118.819,118.845,3491299995.0
2006-12-27 04:15:00,118.85,118.87,118.785,118.797,3413500003.0
2006-12-27 04:30:00,118.78,118.784,118.643,118.722,3587399981.0
2006-12-27 04:45:00,118.713,118.752,118.692,118.748,3795299987.0
2006-12-27 05:00:00,118.746,118.818,118.694,118.817,3314100001.0
2006-12-27 05:15:00,118.807,118.831,118.779,118.811,3698600014.0
2006-12-27 05:30:00,118.81,118.82,118.76,118.795,3274600014.0
2006-12-27 05:45:00,118.805,118.82,118.737,118.777,3519699992.0
2006-12-27 06:00:00,118.79,118.809,118.772,118.798,3631200002.0
2006-12-27 06:15:00,118.798,118.815,118.718,118.718,3505299998.0
2006-12-27 06:30:00,118.708,118.737,118.676,118.699,3625700029.0
2006-12-27 06:45:00,118.702,118.716,118.661,118.706,3756600003.0
2006-12-27 07:00:00,118.699,118.717,118.646,118.682,3443100010.0
2006-12-27 07:15:00,118.687,118.734,118.663,118.716,3169400000.0
2006-12-27 07:30:00,118.72,118.747,118.685,118.742,3634700007.0
2006-12-27 07:45:00,118.742,118.792,118.677,118.771,3359700005.0
2006-12-27 08:00:00,118.777,118.781,118.654,118.657,3124600030.0
2006-12-27 08:15:00,118.668,118.688,118.627,118.65,2971599997.0
2006-12-27 08:30:00,118.657,118.685,118.578,118.652,3965199999.0
2006-12-27 08:45:00,118.646,118.696,118.626,118.69,3681700008.0
2006-12-27 09:00:00,118.692,118.709,118.608,118.615,3446299983.0
2006-12-27 09:15:00,118.608,118.67,118.573,118.666,3439899999.0
2006-12-27 09:30:00,118.659,118.681,118.619,118.634,3492200003.0
2006-12-27 09:45:00,118.643,118.667,118.605,118.667,3206700016.0
2006-12-27 10:00:00,118.677,118.781,118.661,118.768,3711799995.0
2006-12-27 10:15:00,118.764,118.797,118.724,118.77,3790899996.0
2006-12-27 10:30:00,118.77,118.783,118.654,118.675,3065600002.0
2006-12-27 10:45:00,118.672,118.712,118.63,118.664,3499100001.0
2006-12-27 11:00:00,118.677,118.75,118.654,118.706,3675399991.0
2006-12-27 11:15:00,118.715,118.752,118.687,118.741,3920500018.0
2006-12-27 11:30:00,118.737,118.754,118.645,118.658,3388700001.0
2006-12-27 11:45:00,118.661,118.67,118.603,118.643,4236100008.0
2006-12-27 12:00:00,118.645,118.658,118.614,118.63,4059700009.0
2006-12-27 12:15:00,118.634,118.694,118.631,118.673,4390800002.0
2006-12-27 12:30:00,118.672,118.681,118.628,118.646,2886400004.0
2006-12-27 12:45:00,118.67,118.675,118.594,118.639,4127899993.0
2006-12-27 13:00:00,118.635,118.645,118.593,118.63,4015800002.0
2006-12-27 13:15:00,118.627,118.639,118.586,118.627,3445700015.0
2006-12-27 13:30:00,118.627,118.631,118.536,118.559,3982200004.0
2006-12-27 13:45:00,118.563,118.619,118.555,118.585,3695000025.0
2006-12-27 14:00:00,118.591,118.622,118.56,118.609,3267999998.0
2006-12-27 14:15:00,118.6,118.64,118.577,118.631,3460799994.0
2006-12-27 14:30:00,118.628,118.664,118.603,118.658,2986000003.0
2006-12-27 14:45:00,118.631,118.667,118.538,118.541,2992600004.0
2006-12-27 15:00:00,118.521,118.641,118.503,118.62,3479199995.0
2006-12-27 15:15:00,118.614,118.637,118.541,118.574,3180400005.0
2006-12-27 15:30:00,118.572,118.583,118.466,118.476,3344999994.0
2006-12-27 15:45:00,118.485,118.544,118.433,118.544,3459499998.0
2006-12-27 16:00:00,118.544,118.544,118.384,118.384,3517000020.0
2006-12-27 16:15:00,118.39,118.403,118.275,118.348,2981599973.0
2006-12-27 16:30:00,118.352,118.372,118.316,118.367,3133499990.0
2006-12-27 16:45:00,118.367,118.407,118.344,118.361,3371999993.0
2006-12-27 17:00:00,118.372,118.551,118.372,118.528,4256700007.0
2006-12-27 17:15:00,118.517,118.656,118.514,118.656,3533499981.0
2006-12-27 17:30:00,118.654,118.702,118.595,118.616,3598799998.0
2006-12-27 17:45:00,118.62,118.673,118.605,118.665,4029099980.0
2006-12-27 18:00:00,118.649,118.75,118.64,118.75,16484299987.0
2006-12-27 18:15:00,118.74,118.75,118.68,118.75,16941100147.0
2006-12-27 18:30:00,118.708,118.775,118.691,118.748,17666000000.0
2006-12-27 18:45:00,118.748,118.767,118.705,118.741,20524099974.0
2006-12-27 19:00:00,118.743,118.76,118.683,118.747,12793400000.0
2006-12-27 19:15:00,118.737,118.768,118.67,118.749,18339399974.0
2006-12-27 19:30:00,118.743,118.76,118.68,118.733,14692500091.0
2006-12-27 19:45:00,118.713,118.74,118.674,118.7,14300300016.0
2006-12-27 20:00:00,118.7,118.74,118.661,118.713,14566699974.0
2006-12-27 20:15:00,118.716,118.73,118.672,118.69,14698400011.0
2006-12-27 20:30:00,118.7,118.737,118.676,118.707,12671900043.0
2006-12-27 20:45:00,118.724,118.763,118.706,118.73,17001200023.0
2006-12-27 21:00:00,118.749,118.759,118.701,118.712,12558499991.0
2006-12-27 21:15:00,118.707,118.715,118.654,118.692,18259899943.0
2006-12-27 21:30:00,118.685,118.738,118.679,118.733,9762600023.0
2006-12-27 21:45:00,118.733,118.747,118.648,118.72,7625200000.0
2006-12-27 22:00:00,118.72,118.768,118.693,118.762,7031300016.0
2006-12-27 22:15:00,118.753,118.775,118.709,118.709,4743300007.0
2006-12-27 22:30:00,118.718,118.751,118.697,118.73,5986699998.0
2006-12-27 22:45:00,118.739,118.757,118.698,118.717,5373800017.0
2006-12-27 23:00:00,118.725,118.768,118.724,118.75,4061399974.0
2006-12-27 23:15:00,118.749,118.801,118.738,118.786,3706299998.0
2006-12-27 23:30:00,118.79,118.836,118.76,118.831,3820499996.0
2006-12-27 23:45:00,118.82,118.859,118.805,118.838,3494900010.0
2006-12-28 00:00:00,118.827,118.827,118.605,118.614,3728199989.0
2006-12-28 00:15:00,118.611,118.66,118.601,118.639,2918500002.0
2006-12-28 00:30:00,118.642,118.65,118.595,118.611,3813699971.0
2006-12-28 00:45:00,118.63,118.65,118.598,118.635,3215499995.0
2006-12-28 01:00:00,118.627,118.711,118.627,118.711,3665600019.0
2006-12-28 01:15:00,118.713,118.72,118.663,118.706,3515699988.0
2006-12-28 01:30:00,118.708,118.754,118.687,118.754,3428000007.0
2006-12-28 01:45:00,118.76,118.785,118.682,118.765,3356100025.0
2006-12-28 02:00:00,118.764,118.806,118.663,118.685,3762699982.0
2006-12-28 02:15:00,118.675,118.779,118.668,118.77,2999999990.0
2006-12-28 02:30:00,118.768,118.78,118.712,118.755,3298900004.0
2006-12-28 02:45:00,118.745,118.818,118.74,118.817,3987799992.0
2006-12-28 03:00:00,118.809,118.87,118.765,118.769,3582800028.0
2006-12-28 03:15:00,118.778,118.803,118.744,118.795,3020600005.0
2006-12-28 03:30:00,118.781,118.817,118.743,118.779,2973200011.0
2006-12-28 03:45:00,118.783,118.856,118.74,118.835,3101099983.0
2006-12-28 04:00:00,118.844,118.882,118.821,118.866,3592700003.0
2006-12-28 04:15:00,118.862,118.865,118.802,118.851,3834099982.0
2006-12-28 04:30:00,118.851,118.866,118.814,118.834,2769800002.0
2006-12-28 04:45:00,118.838,118.852,118.805,118.825,3791900005.0
2006-12-28 05:00:00,118.822,118.845,118.793,118.837,3752300013.0
2006-12-28 05:15:00,118.83,118.841,118.769,118.817,3920600031.0
2006-12-28 05:30:00,118.812,118.832,118.775,118.775,3952500031.0
2006-12-28 05:45:00,118.773,118.81,118.747,118.76,3762500006.0
2006-12-28 06:00:00,118.767,118.78,118.71,118.756,3553099992.0
2006-12-28 06:15:00,118.762,118.786,118.73,118.76,3542299995.0
2006-12-28 06:30:00,118.745,118.782,118.717,118.739,3781899984.0
2006-12-28 06:45:00,118.751,118.769,118.709,118.757,4112299988.0
2006-12-28 07:00:00,118.743,118.755,118.669,118.71,4065900005.0
2006-12-28 07:15:00,118.707,118.71,118.664,118.682,3557599977.0
2006-12-28 07:30:00,118.675,118.701,118.651,118.692,3973900010.0
2006-12-28 07:45:00,118.696,118.7,118.653,118.682,3393499996.0
2006-12-28 08:00:00,118.683,118.729,118.659,118.725,3745500012.0
2006-12-28 08:15:00,118.717,118.762,118.664,118.693,3131100006.0
2006-12-28 08:30:00,118.694,118.723,118.661,118.665,3334599987.0
2006-12-28 08:45:00,118.686,118.745,118.666,118.713,3692299999.0
2006-12-28 09:00:00,118.705,118.772,118.662,118.767,3608900018.0
2006-12-28 09:15:00,118.76,118.777,118.707,118.737,3065700015.0
2006-12-28 09:30:00,118.727,118.768,118.683,118.737,3643500025.0
2006-12-28 09:45:00,118.72,118.748,118.688,118.724,3705599991.0
2006-12-28 10:00:00,118.732,118.76,118.694,118.757,3541500010.0
2006-12-28 10:15:00,118.748,118.76,118.701,118.76,4047299980.0
2006-12-28 10:30:00,118.768,118.781,118.708,118.77,3254000016.0
2006-12-28 10:45:00,118.77,118.8,118.715,118.784,3286300033.0
2006-12-28 11:00:00,118.789,118.82,118.727,118.82,4610700012.0
2006-12-28 11:15:00,118.818,118.849,118.746,118.786,3544600000.0
2006-12-28 11:30:00,118.784,118.812,118.74,118.756,3272199990.0
2006-12-28 11:45:00,118.777,118.832,118.745,118.82,3797600002.0
2006-12-28 12:00:00,118.819,118.868,118.803,118.851,3635300006.0
2006-12-28 12:15:00,118.855,118.892,118.819,118.875,3460000005.0
2006-12-28 12:30:00,118.882,118.892,118.819,118.844,3094800005.0
2006-12-28 12:45:00,118.854,118.873,118.782,118.83,3825100018.0
2006-12-28 13:00:00,118.822,118.836,118.738,118.781,3302500014.0
2006-12-28 13:15:00,118.777,118.79,118.722,118.768,3448000004.0
2006-12-28 13:30:00,118.771,118.777,118.723,118.759,3917999978.0
2006-12-28 13:45:00,118.765,118.794,118.74,118.767,3575200017.0
2006-12-28 14:00:00,118.76,118.775,118.711,118.75,3359599996.0
2006-12-28 14:15:00,118.748,118.757,118.683,118.725,3666199990.0
2006-12-28 14:30:00,118.733,118.847,118.658,118.83,3583800010.0
2006-12-28 14:45:00,118.823,118.938,118.794,118.887,3522399989.0
2006-12-28 15:00:00,118.9,118.916,118.805,118.86,3488699997.0
2006-12-28 15:15:00,118.84,118.929,118.796,118.823,4117700006.0
2006-12-28 15:30:00,118.82,118.836,118.64,118.671,3526499990.0
2006-12-28 15:45:00,118.675,118.686,118.574,118.621,3461299997.0
2006-12-28 16:00:00,118.631,118.668,118.593,118.635,3581899986.0
2006-12-28 16:15:00,118.632,118.645,118.575,118.608,3593600013.0
2006-12-28 16:30:00,118.618,118.623,118.528,118.545,4001600020.0
2006-12-28 16:45:00,118.548,118.658,118.496,118.658,3505300004.0
2006-12-28 17:00:00,118.683,118.936,118.683,118.881,3808200031.0
2006-12-28 17:15:00,118.884,118.971,118.86,118.94,3656699997.0
2006-12-28 17:30:00,118.946,118.97,118.895,118.911,3309999995.0
2006-12-28 17:45:00,118.905,118.991,118.901,118.966,3332399991.0
2006-12-28 18:00:00,118.958,119.02,118.87,118.91,16853900041.0
2006-12-28 18:15:00,118.92,118.984,118.85,118.89,16097000011.0
2006-12-28 18:30:00,118.957,118.993,118.84,118.964,23041599970.0
2006-12-28 18:45:00,118.933,118.947,118.836,118.935,19581700007.0
2006-12-28 19:00:00,118.93,118.934,118.845,118.894,15297799982.0
2006-12-28 19:15:00,118.82,118.916,118.81,118.892,17692300024.0
2006-12-28 19:30:00,118.883,118.89,118.827,118.855,15462600032.0
2006-12-28 19:45:00,118.837,118.879,118.797,118.86,11542599991.0
2006-12-28 20:00:00,118.867,118.873,118.792,118.825,14199699970.0
2006-12-28 20:15:00,118.829,118.843,118.777,118.81,17608600002.0
2006-12-28 20:30:00,118.829,118.843,118.78,118.828,12542399982.0
2006-12-28 20:45:00,118.826,118.92,118.782,118.92,18350699966.0
2006-12-28 21:00:00,118.89,118.92,118.811,118.84,12891099996.0
2006-12-28 21:15:00,118.836,118.857,118.78,118.803,18915299991.0
2006-12-28 21:30:00,118.808,118.866,118.76,118.863,8596900016.0
2006-12-28 21:45:00,118.87,118.915,118.817,118.915,6969099984.0
2006-12-28 22:00:00,118.92,118.93,118.855,118.876,7406999992.0
2006-12-28 22:15:00,118.909,118.919,118.857,118.859,5409900009.0
2006-12-28 22:30:00,118.89,118.909,118.858,118.902,5570299999.0
2006-12-28 22:45:00,118.907,118.922,118.87,118.878,4962499995.0
2006-12-28 23:00:00,118.865,118.949,118.851,118.881,3624100010.0
2006-12-28 23:15:00,118.879,118.951,118.868,118.924,3863799985.0
2006-12-28 23:30:00,118.933,118.957,118.829,118.92,3896799986.0
2006-12-28 23:45:00,118.926,118.932,118.88,118.894,3046800001.0
2006-12-29 00:00:00,118.898,118.919,118.857,118.888,3744499994.0
2006-12-29 00:15:00,118.898,118.97,118.886,118.935,3723500008.0
2006-12-29 00:30:00,118.938,118.948,118.863,118.863,3319500011.0
2006-12-29 00:45:00,118.838,118.925,118.838,118.907,3485800018.0
2006-12-29 01:00:00,118.911,118.928,118.858,118.868,3222299999.0
2006-12-29 01:15:00,118.88,118.91,118.853,118.879,3568399978.0
2006-12-29 01:30:00,118.877,118.916,118.849,118.893,3790099963.0
2006-12-29 01:45:00,118.885,118.91,118.864,118.888,4477000004.0
2006-12-29 02:00:00,118.897,118.93,118.88,118.912,3405000007.0
2006-12-29 02:15:00,118.918,118.937,118.87,118.913,3215500019.0
2006-12-29 02:30:00,118.928,118.939,118.892,118.926,3788700014.0
2006-12-29 02:45:00,118.913,118.969,118.89,118.968,3581600012.0
2006-12-29 03:00:00,118.965,118.974,118.937,118.942,3338799992.0
2006-12-29 03:15:00,118.958,118.988,118.914,118.986,3493200008.0
2006-12-29 03:30:00,118.962,119.008,118.958,118.998,3166300004.0
2006-12-29 03:45:00,119.003,119.022,118.956,119.005,3306900000.0
2006-12-29 04:00:00,118.999,119.026,118.964,118.984,3688800020.0
2006-12-29 04:15:00,118.99,119.0,118.948,118.993,3885900008.0
2006-12-29 04:30:00,118.998,119.011,118.973,118.995,3339000002.0
2006-12-29 04:45:00,119.0,119.006,118.969,118.987,3413799994.0
2006-12-29 05:00:00,118.984,119.018,118.971,119.003,3752100010.0
2006-12-29 05:15:00,118.993,119.009,118.962,118.99,3958699988.0
2006-12-29 05:30:00,118.978,119.009,118.942,118.962,4119700003.0
2006-12-29 05:45:00,118.968,118.997,118.932,118.981,3630900002.0
2006-12-29 06:00:00,118.982,118.996,118.942,118.952,3435599996.0
2006-12-29 06:15:00,118.952,118.966,118.896,118.907,3367600002.0
2006-12-29 06:30:00,118.906,118.951,118.893,118.937,3563799995.0
2006-12-29 06:45:00,118.937,118.947,118.902,118.926,3562100014.0
2006-12-29 07:00:00,118.916,118.93,118.893,118.913,3436000005.0
2006-12-29 07:15:00,118.91,118.933,118.882,118.933,3333200001.0
2006-12-29 07:30:00,118.918,118.932,118.796,118.827,3103000009.0
2006-12-29 07:45:00,118.812,118.826,118.735,118.79,3907500012.0
2006-12-29 08:00:00,118.777,118.839,118.727,118.837,3113300006.0
2006-12-29 08:15:00,118.85,118.892,118.817,118.82,3523500017.0
2006-12-29 08:30:00,118.82,118.881,118.811,118.865,3887299996.0
2006-12-29 08:45:00,118.87,118.873,118.766,118.77,4272000006.0
2006-12-29 09:00:00,118.769,118.807,118.72,118.737,3906500004.0
2006-12-29 09:15:00,118.733,118.797,118.703,118.777,3855099984.0
2006-12-29 09:30:00,118.774,118.855,118.737,118.83,3151599999.0
2006-12-29 09:45:00,118.829,118.908,118.8,118.895,3742299997.0
2006-12-29 10:00:00,118.899,118.934,118.875,118.928,3856599999.0
2006-12-29 10:15:00,118.93,118.957,118.885,118.891,3941899995.0
2006-12-29 10:30:00,118.892,118.912,118.866,118.869,3154900004.0
2006-12-29 10:45:00,118.874,118.923,118.848,118.866,3362099985.0
2006-12-29 11:00:00,118.881,118.958,118.874,118.945,3773700008.0
2006-12-29 11:15:00,118.924,118.942,118.873,118.918,3655699980.0
2006-12-29 11:30:00,118.9,118.948,118.862,118.938,3665300006.0
2006-12-29 11:45:00,118.95,118.969,118.884,118.923,3993100005.0
2006-12-29 12:00:00,118.897,118.935,118.869,118.901,3184700001.0
2006-12-29 12:15:00,118.909,118.92,118.829,118.866,3624399986.0
2006-12-29 12:30:00,118.874,118.889,118.837,118.86,3691500004.0
2006-12-29 12:45:00,118.878,118.88,118.81,118.862,4435900021.0
2006-12-29 13:00:00,118.867,118.901,118.833,118.877,3602799973.0
2006-12-29 13:15:00,118.873,118.893,118.809,118.856,3474400000.0
2006-12-29 13:30:00,118.868,118.898,118.828,118.848,3371699998.0
2006-12-29 13:45:00,118.852,118.88,118.822,118.83,3567299984.0
2006-12-29 14:00:00,118.853,118.857,118.76,118.806,2885599999.0
2006-12-29 14:15:00,118.814,118.928,118.801,118.889,3703499993.0
2006-12-29 14:30:00,118.896,118.95,118.877,118.92,3841299989.0
2006-12-29 14:45:00,118.919,119.125,118.913,119.088,3047800000.0
2006-12-29 15:00:00,119.094,119.119,119.054,119.111,3612100004.0
2006-12-29 15:15:00,119.098,119.1,118.993,119.091,3537200017.0
2006-12-29 15:30:00,119.102,119.126,119.066,119.119,3477200004.0
2006-12-29 15:45:00,119.12,119.12,119.061,119.071,3319299994.0
2006-12-29 16:00:00,119.076,119.128,119.054,119.113,3409400002.0
2006-12-29 16:15:00,119.123,119.137,119.089,119.113,3184400004.0
2006-12-29 16:30:00,119.109,119.127,119.04,119.044,3485999999.0
2006-12-29 16:45:00,119.056,119.069,118.966,119.005,3557100000.0
2006-12-29 17:00:00,119.01,119.037,118.969,119.006,3532100007.0
2006-12-29 17:15:00,119.012,119.051,118.971,119.016,3409499973.0
2006-12-29 17:30:00,119.011,119.064,118.955,119.036,2936299981.0
2006-12-29 17:45:00,119.028,119.132,119.006,119.128,3889300008.0
2006-12-29 18:00:00,119.138,119.155,119.0,119.0,13044100035.0
2006-12-29 18:15:00,118.99,119.03,118.98,119.02,5989600043.0
2006-12-29 18:30:00,119.018,119.052,118.989,119.026,17349599992.0
2006-12-29 18:45:00,119.044,119.091,118.991,119.011,20713300006.0
2006-12-29 19:00:00,119.012,119.06,118.965,118.989,15342000012.0
2006-12-29 19:15:00,118.995,119.027,118.96,119.015,15161100020.0
2006-12-29 19:30:00,119.004,119.046,118.951,119.001,14766599998.0
2006-12-29 19:45:00,118.995,119.062,118.964,119.05,14039299983.0
2006-12-29 20:00:00,119.059,119.088,119.02,119.068,15590100003.0
2006-12-29 20:15:00,119.065,119.09,119.02,119.02,13021599997.0
2006-12-29 20:30:00,119.08,119.093,119.03,119.075,11762600040.0
2006-12-29 20:45:00,119.063,119.086,118.983,119.05,16216499948.0
2006-12-29 21:00:00,118.999,119.038,118.951,119.02,12861799984.0
2006-12-29 21:15:00,119.018,119.037,118.973,119.005,18338400043.0
2006-12-29 21:30:00,119.0,119.049,118.981,119.025,9481100013.0
2006-12-29 21:45:00,119.011,119.044,118.982,119.016,7533500014.0
2006-12-29 22:00:00,119.015,119.039,118.978,119.006,6867299993.0
2006-12-29 22:15:00,119.015,119.047,118.983,119.02,5221900010.0
2006-12-29 22:30:00,119.018,119.034,118.976,119.01,6136999988.0
2006-12-29 22:45:00,119.012,119.034,118.953,118.969,4982699990.0
2006-12-29 23:00:00,118.982,119.079,118.949,119.039,3402899990.0
2006-12-29 23:15:00,119.023,119.06,118.979,118.985,3890400007.0
2006-12-29 23:30:00,118.982,119.012,118.907,118.923,3496000022.0
2006-12-29 23:45:00,118.938,119.072,118.905,119.072,3259299996.0
2007-01-01 00:00:00,119.0,119.002,118.98,118.995,2873900020.0
2007-01-01 00:15:00,118.992,119.024,118.983,119.017,3279800014.0
2007-01-01 00:30:00,119.02,119.025,119.0,119.018,4004699994.0
2007-01-01 00:45:00,119.018,119.024,118.997,119.02,3163000013.0
2007-01-01 01:00:00,119.018,119.025,119.0,119.012,3778299999.0
2007-01-01 01:15:00,119.013,119.024,118.996,119.015,3260400000.0
2007-01-01 01:30:00,119.01,119.023,118.995,119.022,3203599990.0
2007-01-01 01:45:00,119.021,119.022,118.997,119.007,3149199996.0
2007-01-01 02:00:00,119.005,119.016,118.992,119.0,4057400012.0
2007-01-01 02:15:00,118.999,119.032,118.993,119.022,3255600011.0
2007-01-01 02:30:00,119.023,119.033,119.001,119.023,3466400019.0
2007-01-01 02:45:00,119.023,119.032,119.01,119.02,3542299995.0
2007-01-01 03:00:00,119.018,119.034,119.007,119.02,3623999986.0
2007-01-01 03:15:00,119.032,119.033,119.008,119.03,3651300006.0
2007-01-01 03:30:00,119.024,119.033,119.006,119.032,3377800005.0
2007-01-01 03:45:00,119.027,119.033,119.006,119.006,2837800017.0
2007-01-01 04:00:00,119.012,119.033,119.007,119.019,3564100005.0
2007-01-01 04:15:00,119.023,119.032,119.01,119.022,3892800005.0
2007-01-01 04:30:00,119.018,119.033,119.006,119.018,3298300011.0
2007-01-01 04:45:00,119.027,119.033,119.011,119.024,3458299989.0
2007-01-01 05:00:00,119.033,119.033,119.008,119.023,3204999995.0
2007-01-01 05:15:00,119.02,119.033,119.009,119.023,3821499995.0
2007-01-01 05:30:00,119.019,119.033,119.009,119.025,3531099980.0
2007-01-01 05:45:00,119.029,119.033,119.009,119.026,3340500005.0
2007-01-01 06:00:00,119.017,119.032,119.004,119.021,3518700015.0
2007-01-01 06:15:00,119.018,119.033,119.0,119.005,3266200002.0
2007-01-01 06:30:00,119.003,119.024,119.001,119.012,3388200004.0
2007-01-01 06:45:00,119.007,119.022,118.997,119.022,3534899992.0
2007-01-01 07:00:00,119.01,119.022,118.995,119.015,3481700020.0
2007-01-01 07:15:00,119.013,119.025,119.0,119.025,3367700028.0
2007-01-01 07:30:00,119.018,119.022,118.998,119.019,3152000012.0
2007-01-01 07:45:00,119.012,119.025,119.002,119.012,3431600003.0
2007-01-01 08:00:00,119.015,119.034,119.007,119.014,3344300010.0
2007-01-01 08:15:00,119.017,119.035,119.01,119.025,3224399985.0
2007-01-01 08:30:00,119.024,119.033,118.957,118.957,3028500008.0
2007-01-01 08:45:00,118.95,118.99,118.95,118.962,3263199986.0
2007-01-01 09:00:00,118.966,118.982,118.958,118.968,3192500030.0
2007-01-01 09:15:00,118.973,118.985,118.959,118.968,2922600002.0
2007-01-01 09:30:00,118.974,118.983,118.956,118.966,3231300007.0
2007-01-01 09:45:00,118.965,118.984,118.957,118.972,3466499984.0
2007-01-01 10:00:00,118.972,118.985,118.953,118.972,3913199985.0
2007-01-01 10:15:00,118.973,119.033,118.958,119.018,4432599989.0
2007-01-01 10:30:00,119.027,119.034,119.005,119.005,2956999990.0
2007-01-01 10:45:00,119.017,119.033,119.007,119.025,3324900010.0
2007-01-01 11:00:00,119.03,119.035,119.012,119.025,3402500010.0
2007-01-01 11:15:00,119.013,119.033,119.006,119.009,3118999998.0
2007-01-01 11:30:00,119.018,119.032,119.007,119.015,2990600008.0
2007-01-01 11:45:00,119.023,119.033,119.007,119.011,3771499992.0
2007-01-01 12:00:00,119.023,119.036,119.01,119.019,3477100015.0
2007-01-01 12:15:00,119.023,119.034,119.012,119.018,3918999996.0
2007-01-01 12:30:00,119.015,119.036,119.002,119.002,3172199998.0
2007-01-01 12:45:00,119.024,119.033,119.012,119.018,3932299990.0
2007-01-01 13:00:00,119.019,119.031,119.01,119.02,3921299987.0
2007-01-01 13:15:00,119.018,119.033,119.012,119.023,3485200001.0
2007-01-01 13:30:00,119.026,119.035,119.009,119.025,3781099985.0
2007-01-01 13:45:00,119.028,119.032,119.006,119.006,3179299978.0
2007-01-01 14:00:00,119.02,119.033,119.007,119.02,3465299997.0
2007-01-01 14:15:00,119.018,119.036,119.007,119.025,3733700009.0
2007-01-01 14:30:00,119.018,119.033,119.01,119.024,3050200010.0
2007-01-01 14:45:00,119.027,119.033,119.012,119.022,2545599999.0
2007-01-01 15:00:00,119.016,119.036,119.005,119.031,3082900007.0
2007-01-01 15:15:00,119.024,119.033,119.011,119.014,3154300020.0
2007-01-01 15:30:00,119.02,119.036,119.009,119.019,3245700005.0
2007-01-01 15:45:00,119.013,119.032,119.002,119.016,3553099978.0
2007-01-01 16:00:00,119.033,119.033,119.005,119.017,3236600003.0
2007-01-01 16:15:00,119.017,119.042,119.011,119.037,3059000005.0
2007-01-01 16:30:00,119.034,119.042,119.016,119.036,2922999999.0
2007-01-01 16:45:00,119.035,119.042,119.017,119.03,3489900004.0
2007-01-01 17:00:00,119.027,119.044,119.02,119.028,3765300024.0
2007-01-01 17:15:00,119.031,119.047,119.019,119.035,3220700002.0
2007-01-01 17:30:00,119.037,119.043,119.017,119.037,3199900010.0
2007-01-01 17:45:00,119.023,119.044,119.018,119.043,3374399998.0
2007-01-01 18:00:00,119.03,119.042,119.021,119.027,5838700030.0
2007-01-01 18:15:00,119.023,119.035,119.0,119.016,5467200007.0
2007-01-01 18:30:00,119.003,119.023,118.999,118.999,15551399985.0
2007-01-01 18:45:00,119.0,119.024,118.998,119.013,20217400046.0
2007-01-01 19:00:00,119.014,119.026,118.999,119.015,14556300005.0
2007-01-01 19:15:00,119.017,119.017,118.978,118.995,13663500012.0
2007-01-01 19:30:00,119.0,119.004,118.982,119.001,15813799967.0
2007-01-01 19:45:00,118.995,119.026,118.946,118.985,13731799969.0
2007-01-01 20:00:00,118.989,119.004,118.94,118.993,13326899976.0
2007-01-01 20:15:00,118.997,119.033,118.959,119.016,17261300029.0
2007-01-01 20:30:00,119.027,119.034,118.974,119.015,10550099976.0
2007-01-01 20:45:00,119.017,119.024,119.0,119.007,13667200004.0
2007-01-01 21:00:00,119.007,119.023,118.976,118.99,11461099987.0
2007-01-01 21:15:00,118.988,119.006,118.978,118.987,18679600034.0
2007-01-01 21:30:00,118.99,119.005,118.98,119.003,9399300033.0
2007-01-01 21:45:00,119.005,119.005,118.976,118.982,8155599995.0
2007-01-01 22:00:00,118.98,119.002,118.975,118.985,6920599976.0
2007-01-01 22:15:00,118.981,119.033,118.977,119.013,5112600018.0
2007-01-01 22:30:00,119.021,119.061,119.011,119.03,5582500019.0
2007-01-01 22:45:00,119.036,119.042,119.013,119.015,4667099990.0
2007-01-01 23:00:00,119.017,119.039,118.947,119.013,3526699998.0
2007-01-01 23:15:00,119.007,119.072,118.988,119.036,3392999991.0
2007-01-01 23:30:00,119.045,119.065,119.016,119.042,3791200019.0
2007-01-01 23:45:00,119.042,119.056,119.01,119.03,3384300016.0
2007-01-02 00:00:00,119.038,119.06,118.996,119.019,3354099992.0
2007-01-02 00:15:00,119.039,119.053,118.969,119.009,3570500014.0
2007-01-02 00:30:00,119.02,119.036,118.906,118.906,3918900022.0
2007-01-02 00:45:00,118.91,118.987,118.9,118.973,2507100006.0
2007-01-02 01:00:00,118.962,118.992,118.899,118.899,3941400016.0
2007-01-02 01:15:00,118.901,118.944,118.888,118.905,3362299989.0
2007-01-02 01:30:00,118.9,118.921,118.852,118.884,4135400008.0
2007-01-02 01:45:00,118.898,118.908,118.847,118.891,3466400007.0
2007-01-02 02:00:00,118.888,118.93,118.857,118.864,4070499998.0
2007-01-02 02:15:00,118.853,118.884,118.684,118.741,4166900005.0
2007-01-02 02:30:00,118.73,118.733,118.528,118.603,3497000015.0
2007-01-02 02:45:00,118.592,118.644,118.537,118.58,4074399998.0
2007-01-02 03:00:00,118.56,118.601,118.526,118.562,3970200002.0
2007-01-02 03:15:00,118.585,118.657,118.557,118.63,3584300013.0
2007-01-02 03:30:00,118.628,118.707,118.6,118.698,3412300018.0
2007-01-02 03:45:00,118.7,118.731,118.634,118.688,3852200020.0
2007-01-02 04:00:00,118.703,118.721,118.633,118.668,3776700010.0
2007-01-02 04:15:00,118.699,118.714,118.659,118.684,3433400008.0
2007-01-02 04:30:00,118.668,118.724,118.647,118.692,3110399991.0
2007-01-02 04:45:00,118.705,118.75,118.677,118.73,3617300004.0
2007-01-02 05:00:00,118.742,118.759,118.697,118.728,4028600014.0
2007-01-02 05:15:00,118.716,118.756,118.703,118.743,4152500009.0
2007-01-02 05:30:00,118.747,118.791,118.71,118.766,3812400010.0
2007-01-02 05:45:00,118.758,118.771,118.693,118.745,3805500023.0
2007-01-02 06:00:00,118.743,118.753,118.671,118.7,3847500005.0
2007-01-02 06:15:00,118.717,118.75,118.672,118.68,3207899989.0
2007-01-02 06:30:00,118.685,118.727,118.668,118.702,3360499993.0
2007-01-02 06:45:00,118.708,118.742,118.686,118.696,3879099994.0
2007-01-02 07:00:00,118.686,118.756,118.686,118.719,3895600030.0
2007-01-02 07:15:00,118.728,118.749,118.694,118.717,3740599984.0
2007-01-02 07:30:00,118.71,118.724,118.662,118.687,4248700013.0
2007-01-02 07:45:00,118.67,118.695,118.616,118.639,3656099996.0
2007-01-02 08:00:00,118.643,118.685,118.61,118.65,3530100004.0
2007-01-02 08:15:00,118.625,118.666,118.597,118.641,3047799997.0
2007-01-02 08:30:00,118.65,118.661,118.618,118.641,4106599996.0
2007-01-02 08:45:00,118.646,118.729,118.616,118.686,4158700020.0
2007-01-02 09:00:00,118.688,118.744,118.648,118.661,4008800022.0
2007-01-02 09:15:00,118.677,118.694,118.588,118.624,3733199996.0
2007-01-02 09:30:00,118.607,118.641,118.563,118.614,3922999995.0
2007-01-02 09:45:00,118.603,118.828,118.526,118.58,4007199997.0
2007-01-02 10:00:00,118.583,118.61,118.527,118.604,4089599993.0
2007-01-02 10:15:00,118.614,118.639,118.496,118.507,3841599984.0
2007-01-02 10:30:00,118.513,118.556,118.47,118.518,3036700003.0
2007-01-02 10:45:00,118.525,118.611,118.514,118.552,3174700004.0
2007-01-02 11:00:00,118.554,118.61,118.535,118.576,3800000021.0
2007-01-02 11:15:00,118.543,118.725,118.537,118.687,3639100009.0
2007-01-02 11:30:00,118.689,118.768,118.689,118.728,3456400004.0
2007-01-02 11:45:00,118.738,118.753,118.696,118.738,3550500017.0
2007-01-02 12:00:00,118.745,118.756,118.637,118.658,3222099986.0
2007-01-02 12:15:00,118.655,118.747,118.628,118.713,3680399983.0
2007-01-02 12:30:00,118.697,118.729,118.638,118.705,3345199990.0
2007-01-02 12:45:00,118.713,118.866,118.695,118.823,4305299995.0
2007-01-02 13:00:00,118.822,118.89,118.805,118.855,3702999997.0
2007-01-02 13:15:00,118.867,118.882,118.805,118.865,3857000009.0
2007-01-02 13:30:00,118.869,118.887,118.815,118.845,4085500007.0
2007-01-02 13:45:00,118.845,118.884,118.798,118.861,3666799988.0
2007-01-02 14:00:00,118.843,118.881,118.804,118.839,3067700014.0
2007-01-02 14:15:00,118.84,118.85,118.79,118.84,4181200010.0
2007-01-02 14:30:00,118.827,118.869,118.793,118.85,3324800011.0
2007-01-02 14:45:00,118.855,118.867,118.76,118.823,4019099998.0
2007-01-02 15:00:00,118.813,118.929,118.807,118.869,3983900011.0
2007-01-02 15:15:00,118.865,118.88,118.766,118.822,3652900001.0
2007-01-02 15:30:00,118.815,118.875,118.625,118.625,3422400010.0
2007-01-02 15:45:00,118.624,118.683,118.624,118.664,4621099998.0
2007-01-02 16:00:00,118.68,118.732,118.676,118.698,3431599997.0
2007-01-02 16:15:00,118.685,118.712,118.656,118.701,3813499989.0
2007-01-02 16:30:00,118.698,118.758,118.662,118.69,3696100011.0
2007-01-02 16:45:00,118.7,118.768,118.68,118.768,3594899990.0
2007-01-02 17:00:00,118.768,118.844,118.756,118.816,3766699995.0
2007-01-02 17:15:00,118.828,118.842,118.73,118.755,3525200006.0
2007-01-02 17:30:00,118.754,118.809,118.747,118.782,3376299991.0
2007-01-02 17:45:00,118.778,118.812,118.727,118.812,3966099995.0
2007-01-02 18:00:00,118.808,118.84,118.739,118.78,22336899936.0
2007-01-02 18:15:00,118.79,118.81,118.707,118.81,17967100070.0
2007-01-02 18:30:00,118.75,118.87,118.733,118.795,24267999989.0
2007-01-02 18:45:00,118.799,118.825,118.762,118.821,20953700039.0
2007-01-02 19:00:00,118.823,118.842,118.761,118.782,13321999969.0
2007-01-02 19:15:00,118.785,118.821,118.749,118.821,16392300008.0
2007-01-02 19:30:00,118.8,118.871,118.767,118.823,14047300008.0
2007-01-02 19:45:00,118.822,118.851,118.774,118.808,14573600019.0
2007-01-02 20:00:00,118.814,118.821,118.756,118.795,13871300000.0
2007-01-02 20:15:00,118.811,118.85,118.779,118.85,15984699989.0
2007-01-02 20:30:00,118.84,118.862,118.781,118.817,12288399991.0
2007-01-02 20:45:00,118.815,118.855,118.777,118.84,17586000024.0
2007-01-02 21:00:00,118.85,118.872,118.816,118.86,12889200004.0
2007-01-02 21:15:00,118.856,118.863,118.788,118.845,18183899963.0
2007-01-02 21:30:00,118.845,118.887,118.819,118.865,9578900006.0
2007-01-02 21:45:00,118.872,118.879,118.816,118.838,7290899972.0
2007-01-02 22:00:00,118.838,118.865,118.789,118.816,7472200013.0
2007-01-02 22:15:00,118.842,118.85,118.792,118.799,4967000001.0
2007-01-02 22:30:00,118.82,118.84,118.77,118.77,5631799977.0
2007-01-02 22:45:00,118.819,118.855,118.749,118.749,4931700000.0
2007-01-02 23:00:00,118.781,118.815,118.751,118.793,3898500008.0
2007-01-02 23:15:00,118.785,118.806,118.76,118.784,3437200007.0
2007-01-02 23:30:00,118.79,118.807,118.765,118.795,3336900013.0
2007-01-02 23:45:00,118.788,118.84,118.779,118.814,3346099981.0
2007-01-03 00:00:00,118.829,118.851,118.788,118.81,3077699999.0
2007-01-03 00:15:00,118.833,118.842,118.795,118.827,4259199990.0
2007-01-03 00:30:00,118.82,118.825,118.774,118.789,3664099986.0
2007-01-03 00:45:00,118.802,118.84,118.776,118.813,3407599993.0
2007-01-03 01:00:00,118.803,118.818,118.761,118.795,3423200009.0
2007-01-03 01:15:00,118.81,118.821,118.772,118.784,3109499994.0
2007-01-03 01:30:00,118.796,118.839,118.772,118.821,3373800000.0
2007-01-03 01:45:00,118.812,118.851,118.797,118.832,3085699996.0
2007-01-03 02:00:00,118.84,118.848,118.791,118.808,3958599981.0
2007-01-03 02:15:00,118.813,118.828,118.769,118.786,3323099993.0
2007-01-03 02:30:00,118.8,118.805,118.705,118.705,3136800005.0
2007-01-03 02:45:00,118.738,118.75,118.69,118.713,3524999998.0
2007-01-03 03:00:00,118.718,118.741,118.68,118.712,3357600020.0
2007-01-03 03:15:00,118.71,118.772,118.683,118.772,3300599997.0
2007-01-03 03:30:00,118.768,118.779,118.7,118.704,3064300001.0
2007-01-03 03:45:00,118.733,118.751,118.691,118.691,3693200013.0
2007-01-03 04:00:00,118.732,118.735,118.683,118.72,3850900016.0
2007-01-03 04:15:00,118.721,118.752,118.691,118.75,3603399993.0
2007-01-03 04:30:00,118.746,118.75,118.691,118.701,3455600012.0
2007-01-03 04:45:00,118.738,118.766,118.682,118.729,3361299995.0
2007-01-03 05:00:00,118.726,118.76,118.691,118.738,3550300007.0
2007-01-03 05:15:00,118.726,118.74,118.679,118.716,3727000028.0
2007-01-03 05:30:00,118.69,118.726,118.672,118.691,3754000007.0
2007-01-03 05:45:00,118.689,118.698,118.634,118.685,3756400002.0
2007-01-03 06:00:00,118.683,118.731,118.659,118.728,3708599988.0
2007-01-03 06:15:00,118.725,118.783,118.699,118.772,3421400017.0
2007-01-03 06:30:00,118.771,118.82,118.733,118.793,2597800008.0
2007-01-03 06:45:00,118.778,118.809,118.681,118.721,3080999995.0
2007-01-03 07:00:00,118.737,118.797,118.704,118.78,4140999997.0
2007-01-03 07:15:00,118.781,118.781,118.72,118.749,3826500000.0
2007-01-03 07:30:00,118.76,118.798,118.734,118.792,3837000007.0
2007-01-03 07:45:00,118.783,118.796,118.748,118.784,3460999989.0
2007-01-03 08:00:00,118.782,118.787,118.699,118.704,3498300014.0
2007-01-03 08:15:00,118.705,118.769,118.7,118.76,3253799988.0
2007-01-03 08:30:00,118.769,118.794,118.737,118.787,3622900006.0
2007-01-03 08:45:00,118.776,118.819,118.74,118.787,4060299980.0
2007-01-03 09:00:00,118.793,118.837,118.789,118.811,3402899998.0
2007-01-03 09:15:00,118.81,118.869,118.772,118.848,3619500002.0
2007-01-03 09:30:00,118.844,118.884,118.8,118.843,3302000007.0
2007-01-03 09:45:00,118.833,118.872,118.784,118.805,3455100001.0
2007-01-03 10:00:00,118.804,118.863,118.717,118.843,2942900015.0
2007-01-03 10:15:00,118.832,118.93,118.784,118.902,3563700009.0
2007-01-03 10:30:00,118.901,118.97,118.87,118.948,3411400005.0
2007-01-03 10:45:00,118.965,118.987,118.888,118.937,3279600018.0
2007-01-03 11:00:00,118.946,119.027,118.922,119.024,3617399998.0
2007-01-03 11:15:00,119.018,119.091,119.015,119.078,3535900010.0
2007-01-03 11:30:00,119.089,119.136,119.052,119.11,3157399988.0
2007-01-03 11:45:00,119.115,119.143,119.042,119.068,3885700005.0
2007-01-03 12:00:00,119.075,119.243,119.075,119.218,3328599995.0
2007-01-03 12:15:00,119.223,119.442,119.219,119.374,3926299996.0
2007-01-03 12:30:00,119.375,119.403,119.34,119.38,3260799987.0
2007-01-03 12:45:00,119.383,119.39,119.33,119.355,3337300028.0
2007-01-03 13:00:00,119.355,119.38,119.254,119.302,3404899992.0
2007-01-03 13:15:00,119.3,119.304,119.24,119.246,3471799996.0
2007-01-03 13:30:00,119.232,119.381,119.222,119.381,3527299979.0
2007-01-03 13:45:00,119.375,119.376,119.303,119.37,3695799982.0
2007-01-03 14:00:00,119.379,119.397,119.327,119.352,2859499980.0
2007-01-03 14:15:00,119.361,119.402,119.307,119.361,3545899990.0
2007-01-03 14:30:00,119.345,119.375,119.301,119.31,3514399996.0
2007-01-03 14:45:00,119.319,119.386,119.317,119.345,3533799999.0
2007-01-03 15:00:00,119.333,119.333,119.226,119.24,3443500017.0
2007-01-03 15:15:00,119.203,119.203,119.077,119.106,3659800012.0
2007-01-03 15:30:00,119.113,119.267,119.086,119.259,3458900012.0
2007-01-03 15:45:00,119.268,119.329,119.214,119.325,4222300003.0
2007-01-03 16:00:00,119.325,119.325,119.247,119.272,3237499996.0
2007-01-03 16:15:00,119.28,119.338,119.28,119.303,3516499986.0
2007-01-03 16:30:00,119.299,119.301,119.258,119.282,3574899991.0
2007-01-03 16:45:00,119.283,119.336,119.221,119.238,3760700012.0
2007-01-03 17:00:00,119.233,119.475,119.223,119.458,3747600003.0
2007-01-03 17:15:00,119.457,119.481,119.402,119.451,3452699998.0
2007-01-03 17:30:00,119.452,119.468,119.372,119.396,3499399990.0
2007-01-03 17:45:00,119.412,119.45,119.348,119.358,3611699991.0
2007-01-03 18:00:00,119.336,119.64,119.336,119.62,24946799987.0
2007-01-03 18:15:00,119.63,119.66,119.54,119.61,23912200018.0
2007-01-03 18:30:00,119.622,119.66,119.558,119.596,22664299925.0
2007-01-03 18:45:00,119.601,119.614,119.552,119.576,20807700005.0
2007-01-03 19:00:00,119.586,119.63,119.552,119.597,13884699995.0
2007-01-03 19:15:00,119.603,119.661,119.559,119.624,18350300029.0
2007-01-03 19:30:00,119.628,119.656,119.552,119.631,14111500015.0
2007-01-03 19:45:00,119.637,119.653,119.564,119.651,15557200029.0
2007-01-03 20:00:00,119.65,119.654,119.49,119.6,14353500040.0
2007-01-03 20:15:00,119.63,119.645,119.47,119.48,16544700006.0
2007-01-03 20:30:00,119.49,119.63,119.41,119.571,16835399995.0
2007-01-03 20:45:00,119.578,119.621,119.34,119.586,19131700053.0
2007-01-03 21:00:00,119.589,119.623,119.465,119.509,13598000015.0
2007-01-03 21:15:00,119.506,119.551,119.429,119.485,17776500017.0
2007-01-03 21:30:00,119.488,119.497,119.385,119.425,8303999974.0
2007-01-03 21:45:00,119.424,119.43,119.337,119.347,7470800006.0
2007-01-03 22:00:00,119.346,119.357,119.302,119.32,7344400000.0
2007-01-03 22:15:00,119.326,119.374,119.311,119.329,5590800010.0
2007-01-03 22:30:00,119.324,119.349,119.284,119.345,5531399995.0
2007-01-03 22:45:00,119.353,119.379,119.324,119.331,5133700003.0
2007-01-03 23:00:00,119.341,119.388,119.338,119.352,4122000025.0
2007-01-03 23:15:00,119.36,119.371,119.289,119.331,3357200022.0
2007-01-03 23:30:00,119.338,119.375,119.322,119.354,2793200000.0
2007-01-03 23:45:00,119.36,119.39,119.343,119.352,3776400026.0
2007-01-04 00:00:00,119.326,119.363,119.294,119.317,2986200016.0
2007-01-04 00:15:00,119.327,119.384,119.321,119.349,3565699999.0
2007-01-04 00:30:00,119.352,119.403,119.33,119.347,3739299987.0
2007-01-04 00:45:00,119.353,119.413,119.339,119.408,3430099992.0
2007-01-04 01:00:00,119.37,119.39,119.34,119.347,3395100013.0
2007-01-04 01:15:00,119.375,119.386,119.316,119.347,3168900005.0
2007-01-04 01:30:00,119.322,119.369,119.313,119.357,3524899992.0
2007-01-04 01:45:00,119.357,119.379,119.314,119.33,3352000011.0
2007-01-04 02:00:00,119.345,119.362,119.293,119.293,3684799986.0
2007-01-04 02:15:00,119.313,119.334,119.292,119.322,2861300009.0
2007-01-04 02:30:00,119.325,119.346,119.207,119.28,3182699998.0
2007-01-04 02:45:00,119.259,119.321,119.253,119.298,3297800006.0
2007-01-04 03:00:00,119.289,119.329,119.248,119.262,3813500017.0
2007-01-04 03:15:00,119.272,119.304,119.246,119.275,3488500004.0
2007-01-04 03:30:00,119.251,119.295,119.229,119.269,3259400010.0
2007-01-04 03:45:00,119.255,119.362,119.234,119.346,3704100007.0
2007-01-04 04:00:00,119.343,119.357,119.281,119.312,3333100016.0
2007-01-04 04:15:00,119.32,119.356,119.293,119.347,3434400015.0
2007-01-04 04:30:00,119.345,119.369,119.312,119.36,3044000000.0
2007-01-04 04:45:00,119.356,119.368,119.313,119.358,3852899997.0
2007-01-04 05:00:00,119.348,119.364,119.317,119.351,3372000015.0
2007-01-04 05:15:00,119.326,119.373,119.304,119.365,3978799999.0
2007-01-04 05:30:00,119.377,119.384,119.321,119.321,3905299983.0
2007-01-04 05:45:00,119.345,119.375,119.322,119.356,3279600006.0
2007-01-04 06:00:00,119.318,119.373,119.318,119.362,3963499989.0
2007-01-04 06:15:00,119.357,119.373,119.31,119.355,3301099992.0
2007-01-04 06:30:00,119.35,119.369,119.318,119.352,2784199998.0
2007-01-04 06:45:00,119.341,119.385,119.3,119.371,3568999998.0
2007-01-04 07:00:00,119.389,119.403,119.359,119.396,3828299989.0
2007-01-04 07:15:00,119.407,119.41,119.318,119.34,3215699992.0
2007-01-04 07:30:00,119.346,119.373,119.326,119.361,3477400005.0
2007-01-04 07:45:00,119.368,119.369,119.322,119.357,3804199997.0
2007-01-04 08:00:00,119.347,119.377,119.308,119.346,3457100005.0
2007-01-04 08:15:00,119.364,119.409,119.328,119.403,3605300002.0
2007-01-04 08:30:00,119.378,119.433,119.356,119.407,3880200017.0
2007-01-04 08:45:00,119.404,119.408,119.351,119.407,3274000018.0
2007-01-04 09:00:00,119.409,119.417,119.343,119.395,3485499981.0
2007-01-04 09:15:00,119.397,119.397,119.293,119.306,4228700011.0
2007-01-04 09:30:00,119.327,119.361,119.26,119.292,3613599973.0
2007-01-04 09:45:00,119.301,119.328,119.252,119.323,3232800005.0
2007-01-04 10:00:00,119.326,119.419,119.3,119.362,3751599979.0
2007-01-04 10:15:00,119.363,119.402,119.289,119.389,3528200026.0
2007-01-04 10:30:00,119.399,119.466,119.364,119.415,3552899993.0
2007-01-04 10:45:00,119.413,119.496,119.404,119.462,3221700007.0
2007-01-04 11:00:00,119.455,119.455,119.359,119.362,4240100004.0
2007-01-04 11:15:00,119.359,119.426,119.32,119.367,3963699998.0
2007-01-04 11:30:00,119.365,119.446,119.338,119.415,3350900009.0
2007-01-04 11:45:00,119.425,119.425,119.314,119.36,3428300019.0
2007-01-04 12:00:00,119.373,119.413,119.299,119.399,3281100005.0
2007-01-04 12:15:00,119.4,119.418,119.357,119.368,3815200015.0
2007-01-04 12:30:00,119.37,119.4,119.336,119.371,3221599999.0
2007-01-04 12:45:00,119.363,119.431,119.352,119.402,3591999989.0
2007-01-04 13:00:00,119.4,119.407,119.344,119.381,3454199986.0
2007-01-04 13:15:00,119.385,119.394,119.253,119.277,3198099985.0
2007-01-04 13:30:00,119.27,119.371,119.255,119.343,4062499977.0
2007-01-04 13:45:00,119.333,119.341,119.282,119.301,3928900002.0
2007-01-04 14:00:00,119.309,119.312,119.225,119.225,3450699987.0
2007-01-04 14:15:00,119.223,119.236,119.144,119.153,3769800001.0
2007-01-04 14:30:00,119.136,119.154,119.049,119.049,3356700016.0
2007-01-04 14:45:00,119.077,119.15,119.059,119.085,2849099998.0
2007-01-04 15:00:00,119.078,119.115,119.047,119.101,3314499989.0
2007-01-04 15:15:00,119.1,119.211,119.06,119.21,2722999997.0
2007-01-04 15:30:00,119.224,119.228,119.091,119.171,3622699982.0
2007-01-04 15:45:00,119.177,119.225,119.092,119.128,3587600023.0
2007-01-04 16:00:00,119.131,119.243,119.116,119.228,3142300013.0
2007-01-04 16:15:00,119.237,119.253,119.186,119.236,3117299984.0
2007-01-04 16:30:00,119.258,119.374,119.233,119.335,3153800001.0
2007-01-04 16:45:00,119.344,119.373,119.293,119.319,3280600019.0
2007-01-04 17:00:00,119.32,119.325,119.149,119.189,3432799991.0
2007-01-04 17:15:00,119.19,119.332,119.186,119.249,3490899996.0
2007-01-04 17:30:00,119.252,119.3,119.15,119.176,2960500010.0
2007-01-04 17:45:00,119.187,119.221,119.144,119.221,3636199984.0
2007-01-04 18:00:00,119.22,119.326,119.2,119.26,24262899902.0
2007-01-04 18:15:00,119.27,119.3,119.221,119.29,26051599833.0
2007-01-04 18:30:00,119.266,119.301,119.228,119.246,21091400084.0
2007-01-04 18:45:00,119.245,119.301,119.23,119.273,21197700004.0
2007-01-04 19:00:00,119.277,119.293,119.229,119.252,15191699974.0
2007-01-04 19:15:00,119.253,119.304,119.223,119.293,17590400044.0
2007-01-04 19:30:00,119.29,119.308,119.24,119.27,14341499971.0
2007-01-04 19:45:00,119.28,119.296,119.213,119.29,15056499999.0
2007-01-04 20:00:00,119.286,119.286,119.21,119.268,15689600050.0
2007-01-04 20:15:00,119.268,119.269,119.11,119.12,14583900024.0
2007-01-04 20:30:00,119.11,119.252,119.05,119.215,12652999948.0
2007-01-04 20:45:00,119.218,119.238,119.04,119.05,16372000046.0
2007-01-04 21:00:00,119.229,119.26,119.194,119.194,13662899995.0
2007-01-04 21:15:00,119.192,119.211,119.103,119.109,18101400035.0
2007-01-04 21:30:00,119.11,119.121,119.022,119.045,9636899997.0
2007-01-04 21:45:00,119.036,119.094,119.011,119.058,6989800017.0
2007-01-04 22:00:00,119.062,119.083,119.022,119.055,7478000014.0
2007-01-04 22:15:00,119.051,119.061,118.983,119.008,5299499983.0
2007-01-04 22:30:00,119.022,119.067,118.977,119.045,6303300002.0
2007-01-04 22:45:00,119.061,119.074,119.011,119.045,4979900019.0
2007-01-04 23:00:00,119.062,119.069,118.984,119.009,4102400013.0
2007-01-04 23:15:00,118.996,119.035,118.981,119.011,3196100019.0
2007-01-04 23:30:00,119.006,119.036,118.977,119.012,3238000001.0
2007-01-04 23:45:00,119.022,119.043,118.995,119.033,3288600016.0
2007-01-05 00:00:00,119.026,119.042,118.962,118.982,3378600001.0
2007-01-05 00:15:00,118.99,119.003,118.905,118.93,3281799992.0
2007-01-05 00:30:00,118.928,118.972,118.898,118.906,3981799996.0
2007-01-05 00:45:00,118.917,118.932,118.855,118.875,3520899982.0
2007-01-05 01:00:00,118.872,118.912,118.842,118.906,3577299999.0
2007-01-05 01:15:00,118.909,118.913,118.855,118.896,3714900002.0
2007-01-05 01:30:00,118.886,118.899,118.769,118.769,3223399970.0
2007-01-05 01:45:00,118.768,118.817,118.715,118.805,3861600029.0
2007-01-05 02:00:00,118.795,118.83,118.752,118.784,3711300018.0
2007-01-05 02:15:00,118.783,118.788,118.7,118.744,3141600005.0
2007-01-05 02:30:00,118.758,118.764,118.648,118.693,3947400015.0
2007-01-05 02:45:00,118.67,118.695,118.384,118.398,3490699990.0
2007-01-05 03:00:00,118.387,118.472,118.372,118.407,3657199990.0
2007-01-05 03:15:00,118.425,118.518,118.399,118.51,3699799995.0
2007-01-05 03:30:00,118.502,118.527,118.463,118.525,3814200004.0
2007-01-05 03:45:00,118.531,118.546,118.472,118.522,4148900012.0
2007-01-05 04:00:00,118.528,118.534,118.487,118.517,3679599989.0
2007-01-05 04:15:00,118.52,118.521,118.469,118.509,3753599995.0
2007-01-05 04:30:00,118.495,118.524,118.47,118.484,3012799981.0
2007-01-05 04:45:00,118.507,118.528,118.472,118.513,3504000016.0
2007-01-05 05:00:00,118.483,118.534,118.467,118.491,3692800013.0
2007-01-05 05:15:00,118.484,118.522,118.469,118.489,3710100000.0
2007-01-05 05:30:00,118.5,118.501,118.315,118.322,3727699998.0
2007-01-05 05:45:00,118.328,118.369,118.294,118.344,3867699984.0
2007-01-05 06:00:00,118.342,118.365,118.304,118.343,4394400003.0
2007-01-05 06:15:00,118.338,118.362,118.288,118.334,3741200016.0
2007-01-05 06:30:00,118.333,118.34,118.262,118.308,3985800010.0
2007-01-05 06:45:00,118.3,118.336,118.268,118.301,3305099989.0
2007-01-05 07:00:00,118.307,118.332,118.264,118.316,3561900007.0
2007-01-05 07:15:00,118.33,118.351,118.295,118.34,3022699993.0
2007-01-05 07:30:00,118.321,118.365,118.286,118.334,3290500008.0
2007-01-05 07:45:00,118.342,118.369,118.304,118.344,3075699995.0
2007-01-05 08:00:00,118.331,118.38,118.308,118.361,4147699987.0
2007-01-05 08:15:00,118.353,118.379,118.324,118.363,3729599981.0
2007-01-05 08:30:00,118.353,118.377,118.32,118.342,3685200016.0
2007-01-05 08:45:00,118.353,118.369,118.249,118.25,3752100004.0
2007-01-05 09:00:00,118.248,118.25,118.147,118.191,3249600010.0
2007-01-05 09:15:00,118.195,118.302,118.15,118.257,3191400022.0
2007-01-05 09:30:00,118.269,118.37,118.232,118.356,3984899991.0
2007-01-05 09:45:00,118.348,118.426,118.319,118.42,3452700000.0
2007-01-05 10:00:00,118.423,118.466,118.388,118.422,4059400007.0
2007-01-05 10:15:00,118.432,118.432,118.165,118.213,4395499987.0
2007-01-05 10:30:00,118.218,118.218,118.028,118.087,3614499976.0
2007-01-05 10:45:00,118.095,118.157,118.072,118.072,3614199980.0
2007-01-05 11:00:00,118.065,118.067,117.975,118.021,3720900017.0
2007-01-05 11:15:00,118.035,118.166,118.013,118.133,3575399999.0
2007-01-05 11:30:00,118.157,118.232,118.124,118.154,3352600007.0
2007-01-05 11:45:00,118.172,118.188,118.119,118.176,3233700001.0
2007-01-05 12:00:00,118.176,118.263,118.147,118.228,3404900006.0
2007-01-05 12:15:00,118.242,118.255,118.157,118.174,3348500013.0
2007-01-05 12:30:00,118.166,118.212,118.109,118.179,3910399986.0
2007-01-05 12:45:00,118.188,118.198,118.118,118.156,4448600002.0
2007-01-05 13:00:00,118.177,118.217,118.152,118.189,3239200008.0
2007-01-05 13:15:00,118.199,118.21,118.139,118.148,2944500016.0
2007-01-05 13:30:00,118.153,118.171,118.093,118.118,4133300002.0
2007-01-05 13:45:00,118.12,118.198,118.106,118.179,3503499994.0
2007-01-05 14:00:00,118.19,118.323,118.159,118.211,3687499991.0
2007-01-05 14:15:00,118.22,118.27,118.184,118.261,3290600007.0
2007-01-05 14:30:00,118.262,118.305,118.139,118.143,3711700031.0
2007-01-05 14:45:00,118.135,118.163,118.073,118.115,3265399990.0
2007-01-05 15:00:00,118.122,118.159,118.07,118.112,3850600025.0
2007-01-05 15:15:00,118.11,118.14,118.057,118.057,3893499988.0
2007-01-05 15:30:00,118.142,118.665,118.142,118.661,3764900009.0
2007-01-05 15:45:00,118.686,118.768,118.62,118.706,3479599996.0
2007-01-05 16:00:00,118.71,118.915,118.69,118.842,3429499990.0
2007-01-05 16:15:00,118.852,118.996,118.852,118.928,3708000004.0
2007-01-05 16:30:00,118.924,119.013,118.871,118.871,3337799984.0
2007-01-05 16:45:00,118.867,118.91,118.712,118.712,3351600006.0
2007-01-05 17:00:00,118.711,118.77,118.664,118.752,3796700023.0
2007-01-05 17:15:00,118.755,118.755,118.641,118.678,3082400015.0
2007-01-05 17:30:00,118.68,118.685,118.605,118.662,4230199986.0
2007-01-05 17:45:00,118.652,118.753,118.607,118.716,3677100001.0
2007-01-05 18:00:00,118.713,118.79,118.69,118.79,27556899842.0
2007-01-05 18:15:00,118.78,118.81,118.707,118.81,28622599913.0
2007-01-05 18:30:00,118.8,118.85,118.738,118.788,22025100020.0
2007-01-05 18:45:00,118.793,118.813,118.742,118.767,20351999943.0
2007-01-05 19:00:00,118.766,118.777,118.706,118.772,15150800019.0
2007-01-05 19:15:00,118.78,118.806,118.73,118.789,20443000022.0
2007-01-05 19:30:00,118.794,118.879,118.782,118.807,14853200011.0
2007-01-05 19:45:00,118.808,118.823,118.755,118.783,14370599983.0
2007-01-05 20:00:00,118.787,118.826,118.72,118.776,14464000037.0
2007-01-05 20:15:00,118.773,118.779,118.62,118.64,14610700019.0
2007-01-05 20:30:00,118.63,118.814,118.62,118.753,12843199991.0
2007-01-05 20:45:00,118.758,118.782,118.58,118.59,17430800003.0
2007-01-05 21:00:00,118.741,118.753,118.703,118.711,12970500000.0
2007-01-05 21:15:00,118.716,118.719,118.592,118.602,18828999971.0
2007-01-05 21:30:00,118.628,118.672,118.611,118.618,9689900008.0
2007-01-05 21:45:00,118.647,118.662,118.557,118.582,7053599970.0
2007-01-05 22:00:00,118.583,118.635,118.552,118.607,6920699984.0
2007-01-05 22:15:00,118.62,118.635,118.566,118.599,5256199989.0
2007-01-05 22:30:00,118.61,118.635,118.582,118.612,6014300003.0
2007-01-05 22:45:00,118.616,118.669,118.586,118.645,5172700014.0
2007-01-05 23:00:00,118.642,118.676,118.594,118.607,3946899999.0
2007-01-05 23:15:00,118.595,118.62,118.552,118.568,3422399973.0
2007-01-05 23:30:00,118.57,118.603,118.553,118.599,3326199997.0
2007-01-05 23:45:00,118.603,118.625,118.57,118.6,3302299985.0
2007-01-08 00:00:00,118.607,118.649,118.593,118.618,3573600019.0
2007-01-08 00:15:00,118.622,118.676,118.614,118.663,3699499999.0
2007-01-08 00:30:00,118.668,118.703,118.632,118.646,3263000001.0
2007-01-08 00:45:00,118.651,118.706,118.63,118.706,3752800014.0
2007-01-08 01:00:00,118.712,118.731,118.595,118.628,3608399995.0
2007-01-08 01:15:00,118.631,118.647,118.58,118.632,3472299988.0
2007-01-08 01:30:00,118.632,118.645,118.599,118.615,3727299990.0
2007-01-08 01:45:00,118.629,118.642,118.548,118.548,3073200007.0
2007-01-08 02:00:00,118.567,118.579,118.477,118.51,3725000013.0
2007-01-08 02:15:00,118.517,118.517,118.458,118.506,3596000010.0
2007-01-08 02:30:00,118.516,118.547,118.45,118.476,3904899997.0
2007-01-08 02:45:00,118.467,118.503,118.348,118.348,4015699983.0
2007-01-08 03:00:00,118.34,118.37,118.295,118.302,4012300013.0
2007-01-08 03:15:00,118.312,118.319,118.265,118.292,3754999998.0
2007-01-08 03:30:00,118.275,118.299,118.214,118.257,3546300003.0
2007-01-08 03:45:00,118.232,118.312,118.22,118.303,3524000000.0
2007-01-08 04:00:00,118.3,118.369,118.289,118.35,3372100001.0
2007-01-08 04:15:00,118.337,118.359,118.305,118.342,3391299991.0
2007-01-08 04:30:00,118.328,118.368,118.312,118.34,3922000030.0
2007-01-08 04:45:00,118.348,118.36,118.3,118.336,3940900006.0
2007-01-08 05:00:00,118.338,118.349,118.299,118.34,3364199991.0
2007-01-08 05:15:00,118.34,118.361,118.312,118.336,3590000012.0
2007-01-08 05:30:00,118.347,118.357,118.291,118.351,4325699995.0
2007-01-08 05:45:00,118.36,118.443,118.338,118.426,3311799991.0
2007-01-08 06:00:00,118.411,118.455,118.391,118.442,4174799998.0
2007-01-08 06:15:00,118.453,118.463,118.403,118.406,3431799996.0
2007-01-08 06:30:00,118.423,118.445,118.397,118.42,3365099998.0
2007-01-08 06:45:00,118.421,118.422,118.331,118.368,3601999989.0
2007-01-08 07:00:00,118.358,118.393,118.335,118.342,3132800002.0
2007-01-08 07:15:00,118.352,118.375,118.305,118.314,3948499978.0
2007-01-08 07:30:00,118.317,118.337,118.292,118.313,3331400009.0
2007-01-08 07:45:00,118.319,118.352,118.228,118.285,3308200021.0
2007-01-08 08:00:00,118.278,118.361,118.263,118.29,3401500013.0
2007-01-08 08:15:00,118.292,118.311,118.229,118.235,3338100018.0
2007-01-08 08:30:00,118.225,118.274,118.202,118.216,3645000017.0
2007-01-08 08:45:00,118.211,118.285,118.173,118.206,3796900000.0
2007-01-08 09:00:00,118.225,118.29,118.176,118.217,3728199989.0
2007-01-08 09:15:00,118.22,118.248,118.107,118.225,3291500001.0
2007-01-08 09:30:00,118.228,118.316,118.206,118.278,3499100012.0
2007-01-08 09:45:00,118.277,118.354,118.232,118.272,3463200004.0
2007-01-08 10:00:00,118.265,118.265,118.169,118.193,4022099998.0
2007-01-08 10:15:00,118.188,118.39,118.166,118.39,3813400008.0
2007-01-08 10:30:00,118.393,118.393,118.329,118.375,3509200003.0
2007-01-08 10:45:00,118.373,118.381,118.299,118.349,3984300006.0
2007-01-08 11:00:00,118.358,118.366,118.247,118.273,3428200013.0
2007-01-08 11:15:00,118.258,118.303,118.243,118.272,3282400013.0
2007-01-08 11:30:00,118.275,118.283,118.221,118.237,2592700019.0
2007-01-08 11:45:00,118.242,118.36,118.184,118.347,4306600002.0
2007-01-08 12:00:00,118.353,118.395,118.316,118.395,3337200010.0
2007-01-08 12:15:00,118.412,118.432,118.364,118.368,3762700019.0
2007-01-08 12:30:00,118.362,118.426,118.337,118.358,3435600006.0
2007-01-08 12:45:00,118.372,118.463,118.283,118.463,4242300005.0
2007-01-08 13:00:00,118.452,118.485,118.396,118.427,3734200002.0
2007-01-08 13:15:00,118.425,118.635,118.42,118.593,3624500005.0
2007-01-08 13:30:00,118.612,118.626,118.517,118.562,4671099974.0
2007-01-08 13:45:00,118.562,118.567,118.476,118.51,3006899987.0
2007-01-08 14:00:00,118.519,118.613,118.511,118.551,3579199985.0
2007-01-08 14:15:00,118.568,118.66,118.528,118.66,3539400001.0
2007-01-08 14:30:00,118.656,118.672,118.611,118.645,3549100010.0
2007-01-08 14:45:00,118.645,118.664,118.605,118.635,4118799988.0
2007-01-08 15:00:00,118.63,118.725,118.615,118.723,3226400006.0
2007-01-08 15:15:00,118.708,118.743,118.69,118.739,3185100012.0
2007-01-08 15:30:00,118.748,118.779,118.705,118.738,3047999971.0
2007-01-08 15:45:00,118.734,118.776,118.652,118.767,3692100007.0
2007-01-08 16:00:00,118.765,118.791,118.655,118.657,2817399974.0
2007-01-08 16:15:00,118.672,118.712,118.623,118.632,3459599997.0
2007-01-08 16:30:00,118.636,118.671,118.569,118.583,4253000023.0
2007-01-08 16:45:00,118.583,118.595,118.446,118.512,4134399983.0
2007-01-08 17:00:00,118.511,118.531,118.44,118.479,3997999977.0
2007-01-08 17:15:00,118.475,118.556,118.475,118.545,3528700005.0
2007-01-08 17:30:00,118.546,118.591,118.537,118.579,3003900003.0
2007-01-08 17:45:00,118.575,118.591,118.53,118.57,3683200001.0
2007-01-08 18:00:00,118.568,118.578,118.37,118.46,29234899866.0
2007-01-08 18:15:00,118.47,118.623,118.44,118.48,21143499991.0
2007-01-08 18:30:00,118.617,118.638,118.5,118.533,24262100153.0
2007-01-08 18:45:00,118.533,118.542,118.411,118.477,20120100051.0
2007-01-08 19:00:00,118.478,118.493,118.381,118.463,14377800011.0
2007-01-08 19:15:00,118.467,118.52,118.417,118.481,17871600015.0
2007-01-08 19:30:00,118.48,118.536,118.438,118.522,15225399997.0
2007-01-08 19:45:00,118.53,118.591,118.514,118.553,14763399950.0
2007-01-08 20:00:00,118.55,118.75,118.442,118.524,16074800036.0
2007-01-08 20:15:00,118.52,118.7,118.474,118.7,13821199990.0
2007-01-08 20:30:00,118.72,118.72,118.484,118.533,11655700010.0
2007-01-08 20:45:00,118.535,118.73,118.487,118.73,18249999964.0
2007-01-08 21:00:00,118.72,118.816,118.656,118.718,12315500013.0
2007-01-08 21:15:00,118.723,118.767,118.651,118.682,18216299945.0
2007-01-08 21:30:00,118.688,118.752,118.651,118.73,9388800002.0
2007-01-08 21:45:00,118.741,118.753,118.686,118.72,7481599991.0
2007-01-08 22:00:00,118.717,118.717,118.661,118.695,7850800011.0
2007-01-08 22:15:00,118.7,118.722,118.674,118.698,4934400011.0
2007-01-08 22:30:00,118.71,118.727,118.663,118.69,6533399987.0
2007-01-08 22:45:00,118.705,118.734,118.66,118.69,4957899989.0
2007-01-08 23:00:00,118.74,118.762,118.72,118.735,3704600026.0
2007-01-08 23:15:00,118.748,118.77,118.717,118.741,3347000009.0
2007-01-08 23:30:00,118.733,118.771,118.716,118.744,3963700010.0
2007-01-08 23:45:00,118.778,118.796,118.729,118.76,3399699995.0
2007-01-09 00:00:00,118.767,118.787,118.735,118.772,3949699993.0
2007-01-09 00:15:00,118.777,118.783,118.73,118.757,3498100002.0
2007-01-09 00:30:00,118.745,118.802,118.732,118.795,3685600022.0
2007-01-09 00:45:00,118.79,118.817,118.76,118.783,3494500012.0
2007-01-09 01:00:00,118.805,118.835,118.766,118.796,3375799993.0
2007-01-09 01:15:00,118.807,118.81,118.752,118.782,3266700018.0
2007-01-09 01:30:00,118.769,118.778,118.676,118.707,3319800005.0
2007-01-09 01:45:00,118.702,118.712,118.669,118.692,3528599985.0
2007-01-09 02:00:00,118.689,118.767,118.679,118.752,4029800011.0
2007-01-09 02:15:00,118.758,118.8,118.74,118.769,3293500004.0
2007-01-09 02:30:00,118.777,118.785,118.727,118.762,4170199989.0
2007-01-09 02:45:00,118.767,118.773,118.737,118.758,3013200016.0
2007-01-09 03:00:00,118.765,118.812,118.764,118.797,3633999992.0
2007-01-09 03:15:00,118.812,118.882,118.812,118.882,4350200035.0
2007-01-09 03:30:00,118.872,118.918,118.837,118.877,3434100034.0
2007-01-09 03:45:00,118.877,118.888,118.838,118.844,3646700016.0
2007-01-09 04:00:00,118.844,118.851,118.784,118.83,3710099984.0
2007-01-09 04:15:00,118.819,118.852,118.772,118.852,3630599973.0
2007-01-09 04:30:00,118.845,118.893,118.814,118.864,3990500008.0
2007-01-09 04:45:00,118.868,118.9,118.842,118.898,3981300011.0
2007-01-09 05:00:00,118.901,118.911,118.852,118.881,4110499966.0
2007-01-09 05:15:00,118.89,118.932,118.846,118.9,3743900002.0
2007-01-09 05:30:00,118.928,118.933,118.866,118.896,3711899993.0
2007-01-09 05:45:00,118.915,118.938,118.88,118.934,3284199997.0
2007-01-09 06:00:00,118.932,118.963,118.922,118.935,3149700001.0
2007-01-09 06:15:00,118.952,118.981,118.904,118.934,3646600009.0
2007-01-09 06:30:00,118.953,118.982,118.914,118.959,3089400003.0
2007-01-09 06:45:00,118.965,118.997,118.92,118.931,3747700006.0
2007-01-09 07:00:00,118.924,118.936,118.837,118.874,3511600007.0
2007-01-09 07:15:00,118.888,118.888,118.816,118.87,2991999987.0
2007-01-09 07:30:00,118.868,118.892,118.824,118.852,4178700007.0
2007-01-09 07:45:00,118.846,118.899,118.81,118.888,3078000006.0
2007-01-09 08:00:00,118.891,118.907,118.839,118.894,3340099989.0
2007-01-09 08:15:00,118.901,118.925,118.849,118.915,3281700004.0
2007-01-09 08:30:00,118.911,119.028,118.884,118.937,3366600003.0
2007-01-09 08:45:00,118.93,119.021,118.908,118.973,3841599996.0
2007-01-09 09:00:00,118.973,118.984,118.907,118.927,3461599989.0
2007-01-09 09:15:00,118.93,118.938,118.868,118.909,3215499996.0
2007-01-09 09:30:00,118.902,118.932,118.855,118.901,3560599978.0
2007-01-09 09:45:00,118.903,118.946,118.874,118.936,3214300000.0
2007-01-09 10:00:00,118.94,118.972,118.865,118.907,3528899992.0
2007-01-09 10:15:00,118.928,118.979,118.893,118.943,4258200000.0
2007-01-09 10:30:00,118.944,119.159,118.933,119.128,3584000005.0
2007-01-09 10:45:00,119.131,119.166,119.092,119.155,3643900013.0
2007-01-09 11:00:00,119.161,119.195,119.139,119.142,3889799978.0
2007-01-09 11:15:00,119.131,119.182,119.129,119.159,3044400020.0
2007-01-09 11:30:00,119.17,119.199,119.139,119.154,3423599995.0
2007-01-09 11:45:00,119.163,119.17,119.075,119.075,3895000004.0
2007-01-09 12:00:00,119.105,119.129,119.071,119.098,4183800000.0
2007-01-09 12:15:00,119.112,119.145,119.085,119.105,4062299978.0
2007-01-09 12:30:00,119.101,119.127,119.056,119.112,3503300004.0
2007-01-09 12:45:00,119.128,119.13,119.075,119.123,3739599997.0
2007-01-09 13:00:00,119.12,119.12,119.054,119.11,3443500018.0
2007-01-09 13:15:00,119.103,119.217,119.096,119.179,3363199971.0
2007-01-09 13:30:00,119.187,119.287,119.151,119.235,3840300013.0
2007-01-09 13:45:00,119.237,119.261,119.197,119.205,3713400013.0
2007-01-09 14:00:00,119.203,119.259,119.174,119.254,3303600016.0
2007-01-09 14:15:00,119.264,119.271,119.186,119.237,3957100017.0
2007-01-09 14:30:00,119.239,119.242,119.189,119.201,3127599997.0
2007-01-09 14:45:00,119.192,119.208,119.163,119.19,3045900007.0
2007-01-09 15:00:00,119.191,119.246,119.151,119.239,2874700004.0
2007-01-09 15:15:00,119.245,119.255,119.192,119.197,3516999998.0
2007-01-09 15:30:00,119.2,119.229,119.175,119.225,3598300002.0
2007-01-09 15:45:00,119.223,119.223,119.155,119.207,3198099980.0
2007-01-09 16:00:00,119.205,119.35,119.195,119.35,2962899996.0
2007-01-09 16:15:00,119.354,119.516,119.323,119.353,3723600011.0
2007-01-09 16:30:00,119.363,119.403,119.321,119.383,3138799996.0
2007-01-09 16:45:00,119.381,119.433,119.348,119.372,3372199993.0
2007-01-09 17:00:00,119.37,119.413,119.33,119.391,3567700016.0
2007-01-09 17:15:00,119.385,119.421,119.354,119.39,3354800005.0
2007-01-09 17:30:00,119.378,119.473,119.378,119.445,3130999988.0
2007-01-09 17:45:00,119.442,119.45,119.374,119.38,3273700022.0
2007-01-09 18:00:00,119.382,119.44,119.32,119.37,24176800082.0
2007-01-09 18:15:00,119.36,119.478,119.23,119.25,26803700141.0
2007-01-09 18:30:00,119.26,119.514,119.2,119.478,17721900015.0
2007-01-09 18:45:00,119.475,119.494,119.2,119.443,20957899998.0
2007-01-09 19:00:00,119.441,119.441,119.315,119.36,14157599988.0
2007-01-09 19:15:00,119.369,119.372,119.17,119.264,17921599958.0
2007-01-09 19:30:00,119.26,119.261,119.175,119.245,15407600009.0
2007-01-09 19:45:00,119.242,119.242,119.138,119.192,14536799964.0
2007-01-09 20:00:00,119.191,119.195,119.136,119.183,15127300024.0
2007-01-09 20:15:00,119.173,119.24,119.144,119.24,17006499970.0
2007-01-09 20:30:00,119.23,119.243,119.116,119.22,14894600003.0
2007-01-09 20:45:00,119.214,119.35,119.139,119.34,19299199995.0
2007-01-09 21:00:00,119.22,119.243,119.174,119.206,13519599956.0
2007-01-09 21:15:00,119.194,119.26,119.159,119.229,18619000028.0
2007-01-09 21:30:00,119.23,119.302,119.216,119.264,9525399987.0
2007-01-09 21:45:00,119.284,119.346,119.281,119.33,7629199977.0
2007-01-09 22:00:00,119.333,119.37,119.331,119.35,6778600004.0
2007-01-09 22:15:00,119.358,119.401,119.346,119.356,5038499987.0
2007-01-09 22:30:00,119.358,119.391,119.333,119.376,5919200009.0
2007-01-09 22:45:00,119.377,119.407,119.358,119.37,4513799996.0
2007-01-09 23:00:00,119.384,119.401,119.348,119.355,3608399996.0
2007-01-09 23:15:00,119.364,119.377,119.328,119.348,3453099999.0
2007-01-09 23:30:00,119.358,119.37,119.327,119.357,3967000007.0
2007-01-09 23:45:00,119.349,119.381,119.33,119.35,3305099995.0
2007-01-10 00:00:00,119.346,119.388,119.326,119.34,3422700016.0
2007-01-10 00:15:00,119.34,119.348,119.287,119.313,3764399991.0
2007-01-10 00:30:00,119.31,119.36,119.27,119.351,2939599996.0
2007-01-10 00:45:00,119.36,119.394,119.317,119.379,3350099999.0
2007-01-10 01:00:00,119.362,119.373,119.313,119.336,4081499994.0
2007-01-10 01:15:00,119.363,119.374,119.278,119.299,3840300008.0
2007-01-10 01:30:00,119.29,119.305,119.237,119.252,2846800020.0
2007-01-10 01:45:00,119.253,119.292,119.218,119.278,3625200015.0
2007-01-10 02:00:00,119.279,119.369,119.275,119.365,4011400007.0
2007-01-10 02:15:00,119.354,119.397,119.302,119.307,3007400014.0
2007-01-10 02:30:00,119.317,119.394,119.305,119.387,3353300001.0
2007-01-10 02:45:00,119.382,119.393,119.328,119.378,3367400008.0
2007-01-10 03:00:00,119.368,119.472,119.352,119.396,4132999991.0
2007-01-10 03:15:00,119.408,119.408,119.321,119.353,3124700019.0
2007-01-10 03:30:00,119.338,119.404,119.325,119.373,3307200007.0
2007-01-10 03:45:00,119.355,119.406,119.334,119.361,3037799995.0
2007-01-10 04:00:00,119.372,119.392,119.329,119.392,3610500006.0
2007-01-10 04:15:00,119.402,119.42,119.325,119.365,3352899989.0
2007-01-10 04:30:00,119.357,119.38,119.32,119.361,2952900010.0
2007-01-10 04:45:00,119.366,119.374,119.309,119.315,3207700009.0
2007-01-10 05:00:00,119.317,119.353,119.302,119.34,3716699992.0
2007-01-10 05:15:00,119.342,119.357,119.303,119.32,3957900004.0
2007-01-10 05:30:00,119.337,119.343,119.265,119.269,3542800006.0
2007-01-10 05:45:00,119.273,119.303,119.213,119.247,3610600035.0
2007-01-10 06:00:00,119.247,119.267,119.226,119.237,2992199994.0
2007-01-10 06:15:00,119.235,119.28,119.205,119.276,2901499999.0
2007-01-10 06:30:00,119.268,119.289,119.204,119.245,3326999997.0
2007-01-10 06:45:00,119.245,119.285,119.186,119.241,3932800003.0
2007-01-10 07:00:00,119.223,119.239,119.165,119.174,3983899997.0
2007-01-10 07:15:00,119.174,119.263,119.132,119.23,3234200022.0
2007-01-10 07:30:00,119.208,119.229,119.161,119.202,4027499994.0
2007-01-10 07:45:00,119.197,119.213,119.128,119.175,3757400000.0
2007-01-10 08:00:00,119.174,119.231,119.149,119.215,2945100007.0
2007-01-10 08:15:00,119.203,119.223,119.152,119.172,2734799976.0
2007-01-10 08:30:00,119.171,119.238,119.137,119.216,3364800029.0
2007-01-10 08:45:00,119.222,119.235,119.159,119.216,4003400003.0
2007-01-10 09:00:00,119.228,119.282,119.219,119.271,3513099988.0
2007-01-10 09:15:00,119.282,119.282,119.174,119.213,2856499985.0
2007-01-10 09:30:00,119.215,119.311,119.174,119.242,3989499982.0
2007-01-10 09:45:00,119.243,119.299,119.229,119.262,3044899997.0
2007-01-10 10:00:00,119.259,119.271,119.212,119.242,3577000000.0
2007-01-10 10:15:00,119.244,119.304,119.208,119.256,3956800002.0
2007-01-10 10:30:00,119.259,119.313,119.216,119.232,2924699984.0
2007-01-10 10:45:00,119.232,119.244,119.15,119.218,3904999999.0
2007-01-10 11:00:00,119.216,119.255,119.198,119.244,4262100011.0
2007-01-10 11:15:00,119.238,119.263,119.15,119.15,3428700011.0
2007-01-10 11:30:00,119.153,119.233,119.15,119.216,3277799987.0
2007-01-10 11:45:00,119.221,119.257,119.185,119.245,4032899996.0
2007-01-10 12:00:00,119.242,119.277,119.15,119.158,4332400003.0
2007-01-10 12:15:00,119.155,119.19,119.119,119.174,4133800014.0
2007-01-10 12:30:00,119.175,119.2,119.152,119.19,3212699996.0
2007-01-10 12:45:00,119.2,119.204,119.129,119.193,3738300054.0
2007-01-10 13:00:00,119.19,119.198,119.131,119.164,3245599987.0
2007-01-10 13:15:00,119.155,119.216,119.14,119.186,3722899975.0
2007-01-10 13:30:00,119.202,119.205,119.162,119.17,3600800000.0
2007-01-10 13:45:00,119.171,119.197,119.149,119.186,3711099998.0
2007-01-10 14:00:00,119.19,119.264,119.165,119.255,3651899998.0
2007-01-10 14:15:00,119.26,119.279,119.205,119.258,3592700033.0
2007-01-10 14:30:00,119.245,119.365,119.228,119.329,4047300005.0
2007-01-10 14:45:00,119.331,119.354,119.285,119.34,2926800013.0
2007-01-10 15:00:00,119.343,119.372,119.306,119.34,2940299984.0
2007-01-10 15:15:00,119.322,119.364,119.286,119.286,3834600023.0
2007-01-10 15:30:00,119.313,119.444,119.307,119.395,3898700010.0
2007-01-10 15:45:00,119.41,119.504,119.405,119.423,3833300003.0
2007-01-10 16:00:00,119.421,119.468,119.38,119.448,3627499998.0
2007-01-10 16:15:00,119.441,119.541,119.439,119.541,3760499999.0
2007-01-10 16:30:00,119.541,119.655,119.528,119.647,3545599999.0
2007-01-10 16:45:00,119.649,119.719,119.611,119.622,3494800012.0
2007-01-10 17:00:00,119.624,119.754,119.576,119.74,3564900013.0
2007-01-10 17:15:00,119.724,119.761,119.695,119.751,4014399990.0
2007-01-10 17:30:00,119.746,119.765,119.658,119.667,3218800012.0
2007-01-10 17:45:00,119.648,119.691,119.617,119.633,3812800029.0
2007-01-10 18:00:00,119.63,119.64,119.5,119.59,25818700071.0
2007-01-10 18:15:00,119.58,119.651,119.57,119.61,30219700086.0
2007-01-10 18:30:00,119.62,119.631,119.57,119.579,20506700006.0
2007-01-10 18:45:00,119.577,119.582,119.5,119.512,21560800033.0
2007-01-10 19:00:00,119.515,119.585,119.485,119.574,14724099990.0
2007-01-10 19:15:00,119.576,119.622,119.46,119.601,17474500003.0
2007-01-10 19:30:00,119.613,119.637,119.533,119.573,14361000014.0
2007-01-10 19:45:00,119.573,119.585,119.527,119.547,13793400045.0
2007-01-10 20:00:00,119.548,119.569,119.508,119.525,14818500038.0
2007-01-10 20:15:00,119.526,119.62,119.436,119.62,17217100008.0
2007-01-10 20:30:00,119.63,119.63,119.46,119.526,15966299993.0
2007-01-10 20:45:00,119.542,119.6,119.486,119.6,18972400031.0
2007-01-10 21:00:00,119.532,119.616,119.526,119.61,14089300006.0
2007-01-10 21:15:00,119.606,119.635,119.56,119.607,19547999974.0
2007-01-10 21:30:00,119.62,119.636,119.561,119.601,9868500025.0
2007-01-10 21:45:00,119.604,119.615,119.541,119.59,6943800010.0
2007-01-10 22:00:00,119.596,119.615,119.553,119.587,6853300002.0
2007-01-10 22:15:00,119.595,119.624,119.56,119.605,5010500000.0
2007-01-10 22:30:00,119.604,119.618,119.54,119.6,5867600016.0
2007-01-10 22:45:00,119.612,119.628,119.571,119.59,5647799988.0
2007-01-10 23:00:00,119.608,119.639,119.568,119.625,3601099997.0
2007-01-10 23:15:00,119.629,119.66,119.597,119.622,3853899998.0
2007-01-10 23:30:00,119.628,119.639,119.585,119.61,3315599995.0
2007-01-10 23:45:00,119.618,119.667,119.603,119.615,3312700010.0
2007-01-11 00:00:00,119.62,119.633,119.569,119.613,3633499997.0
2007-01-11 00:15:00,119.622,119.629,119.562,119.592,3712699985.0
2007-01-11 00:30:00,119.608,119.63,119.583,119.599,3835400000.0
2007-01-11 00:45:00,119.612,119.62,119.558,119.587,2886400013.0
2007-01-11 01:00:00,119.583,119.628,119.561,119.628,2852800002.0
2007-01-11 01:15:00,119.633,119.636,119.557,119.589,3409200009.0
2007-01-11 01:30:00,119.579,119.584,119.508,119.528,3000199996.0
2007-01-11 01:45:00,119.538,119.552,119.493,119.515,3035000004.0
2007-01-11 02:00:00,119.51,119.539,119.464,119.503,3578799999.0
2007-01-11 02:15:00,119.496,119.567,119.469,119.558,3438000016.0
2007-01-11 02:30:00,119.556,119.591,119.529,119.577,3354700005.0
2007-01-11 02:45:00,119.569,119.69,119.494,119.651,3491999989.0
2007-01-11 03:00:00,119.643,119.647,119.595,119.615,3157200018.0
2007-01-11 03:15:00,119.626,119.629,119.567,119.61,3127100002.0
2007-01-11 03:30:00,119.597,119.609,119.516,119.573,3336700000.0
2007-01-11 03:45:00,119.588,119.624,119.554,119.588,3701700004.0
2007-01-11 04:00:00,119.593,119.618,119.559,119.618,2602700012.0
2007-01-11 04:15:00,119.62,119.624,119.581,119.603,2806200002.0
2007-01-11 04:30:00,119.593,119.629,119.568,119.611,3560399997.0
2007-01-11 04:45:00,119.62,119.639,119.561,119.607,3116299991.0
2007-01-11 05:00:00,119.617,119.681,119.581,119.678,3297600001.0
2007-01-11 05:15:00,119.682,119.728,119.68,119.721,3275400004.0
2007-01-11 05:30:00,119.725,119.725,119.666,119.712,4061100000.0
2007-01-11 05:45:00,119.721,119.721,119.657,119.706,3840699989.0
2007-01-11 06:00:00,119.702,119.712,119.637,119.682,3473399996.0
2007-01-11 06:15:00,119.678,119.717,119.656,119.7,3150900017.0
2007-01-11 06:30:00,119.685,119.722,119.637,119.708,3397099990.0
2007-01-11 06:45:00,119.707,119.737,119.687,119.725,4006100024.0
2007-01-11 07:00:00,119.721,119.741,119.69,119.733,3361699982.0
2007-01-11 07:15:00,119.741,119.747,119.702,119.738,3193500025.0
2007-01-11 07:30:00,119.733,119.756,119.706,119.737,3729699980.0
2007-01-11 07:45:00,119.73,119.768,119.704,119.761,3658100014.0
2007-01-11 08:00:00,119.766,119.774,119.701,119.763,3676399985.0
2007-01-11 08:15:00,119.761,119.823,119.729,119.823,3674299989.0
2007-01-11 08:30:00,119.839,119.873,119.83,119.855,3656700001.0
2007-01-11 08:45:00,119.845,119.865,119.809,119.847,3920300010.0
2007-01-11 09:00:00,119.854,119.885,119.812,119.874,4222499988.0
2007-01-11 09:15:00,119.874,119.962,119.87,119.944,2898399989.0
2007-01-11 09:30:00,119.952,119.962,119.865,119.916,3647599978.0
2007-01-11 09:45:00,119.927,119.952,119.895,119.946,3051600000.0
2007-01-11 10:00:00,119.948,120.13,119.918,120.127,3927900009.0
2007-01-11 10:15:00,120.111,120.233,120.058,120.233,3619899973.0
2007-01-11 10:30:00,120.252,120.341,120.224,120.26,3644599998.0
2007-01-11 10:45:00,120.269,120.283,120.237,120.268,3087700005.0
2007-01-11 11:00:00,120.28,120.355,120.262,120.297,3734200003.0
2007-01-11 11:15:00,120.294,120.311,120.229,120.272,2991300010.0
2007-01-11 11:30:00,120.277,120.311,120.214,120.262,3495600018.0
2007-01-11 11:45:00,120.274,120.308,120.235,120.259,3790900020.0
2007-01-11 12:00:00,120.252,120.299,120.229,120.257,3968400007.0
2007-01-11 12:15:00,120.273,120.312,120.203,120.304,3645600002.0
2007-01-11 12:30:00,120.293,120.356,120.244,120.317,3152699994.0
2007-01-11 12:45:00,120.333,120.387,120.305,120.385,4081800007.0
2007-01-11 13:00:00,120.372,120.38,120.304,120.348,2578200017.0
2007-01-11 13:15:00,120.348,120.399,120.323,120.387,3558100006.0
2007-01-11 13:30:00,120.378,120.393,120.342,120.361,3246000008.0
2007-01-11 13:45:00,120.36,120.405,120.335,120.393,3266999993.0
2007-01-11 14:00:00,120.381,120.381,120.106,120.172,3490700036.0
2007-01-11 14:15:00,120.182,120.356,120.102,120.304,3409299986.0
2007-01-11 14:30:00,120.287,120.3,120.165,120.27,3244700002.0
2007-01-11 14:45:00,120.285,120.306,120.193,120.251,3550300006.0
2007-01-11 15:00:00,120.264,120.316,120.205,120.25,3389700010.0
2007-01-11 15:15:00,120.252,120.276,120.148,120.191,3768199993.0
2007-01-11 15:30:00,120.207,120.374,120.189,120.304,3268699992.0
2007-01-11 15:45:00,120.308,120.414,120.305,120.337,3872800010.0
2007-01-11 16:00:00,120.322,120.348,120.274,120.312,2860499998.0
2007-01-11 16:15:00,120.317,120.374,120.304,120.351,2839799999.0
2007-01-11 16:30:00,120.36,120.37,120.313,120.329,3720600026.0
2007-01-11 16:45:00,120.327,120.374,120.274,120.332,3302000003.0
2007-01-11 17:00:00,120.347,120.457,120.331,120.429,3506099998.0
2007-01-11 17:15:00,120.438,120.459,120.37,120.433,3375400008.0
2007-01-11 17:30:00,120.435,120.627,120.42,120.595,3836000003.0
2007-01-11 17:45:00,120.588,120.62,120.425,120.43,3718399996.0
2007-01-11 18:00:00,120.422,120.451,120.35,120.43,26888100003.0
2007-01-11 18:15:00,120.41,120.521,120.38,120.4,23001600058.0
2007-01-11 18:30:00,120.539,120.55,120.37,120.498,24787200011.0
2007-01-11 18:45:00,120.497,120.503,120.379,120.473,19835200014.0
2007-01-11 19:00:00,120.473,120.49,120.358,120.42,13638399987.0
2007-01-11 19:15:00,120.424,120.51,120.365,120.385,16271800017.0
2007-01-11 19:30:00,120.383,120.463,120.348,120.428,15621200002.0
2007-01-11 19:45:00,120.425,120.441,120.364,120.408,14171100021.0
2007-01-11 20:00:00,120.424,120.522,120.3,120.491,14386900033.0
2007-01-11 20:15:00,120.492,120.524,120.45,120.45,14750100011.0
2007-01-11 20:30:00,120.46,120.521,120.41,120.485,16303600027.0
2007-01-11 20:45:00,120.493,120.516,120.377,120.41,16769800033.0
2007-01-11 21:00:00,120.4,120.41,120.288,120.37,11701200028.0
2007-01-11 21:15:00,120.369,120.486,120.342,120.468,18427399977.0
2007-01-11 21:30:00,120.458,120.474,120.382,120.397,9719300002.0
2007-01-11 21:45:00,120.389,120.443,120.368,120.408,7651300015.0
2007-01-11 22:00:00,120.405,120.448,120.341,120.42,7376000011.0
2007-01-11 22:15:00,120.432,120.447,120.375,120.393,5238099985.0
2007-01-11 22:30:00,120.403,120.453,120.389,120.443,5749400003.0
2007-01-11 22:45:00,120.45,120.482,120.409,120.464,4938700006.0
2007-01-11 23:00:00,120.462,120.486,120.364,120.414,2941599997.0
2007-01-11 23:15:00,120.405,120.442,120.393,120.393,3087299992.0
2007-01-11 23:30:00,120.398,120.481,120.387,120.442,3361999998.0
2007-01-11 23:45:00,120.46,120.489,120.438,120.476,3397699996.0
2007-01-12 00:00:00,120.476,120.496,120.414,120.465,4377400031.0
2007-01-12 00:15:00,120.476,120.476,120.37,120.399,3875600004.0
2007-01-12 00:30:00,120.418,120.462,120.38,120.429,3502600023.0
2007-01-12 00:45:00,120.43,120.452,120.4,120.44,3328700002.0
2007-01-12 01:00:00,120.444,120.452,120.388,120.389,3375100002.0
2007-01-12 01:15:00,120.392,120.432,120.382,120.412,3135200010.0
2007-01-12 01:30:00,120.402,120.428,120.37,120.406,3616299988.0
2007-01-12 01:45:00,120.398,120.4,120.324,120.328,3453300005.0
2007-01-12 02:00:00,120.33,120.381,120.302,120.376,3438900008.0
2007-01-12 02:15:00,120.378,120.449,120.377,120.428,3567399986.0
2007-01-12 02:30:00,120.433,120.446,120.371,120.441,3774800017.0
2007-01-12 02:45:00,120.443,120.586,120.415,120.569,3843199996.0
2007-01-12 03:00:00,120.564,120.659,120.544,120.647,3566200017.0
2007-01-12 03:15:00,120.657,120.718,120.626,120.634,3274099996.0
2007-01-12 03:30:00,120.633,120.651,120.553,120.596,3782700006.0
2007-01-12 03:45:00,120.59,120.662,120.574,120.621,3086799996.0
2007-01-12 04:00:00,120.627,120.653,120.591,120.635,3899499990.0
2007-01-12 04:15:00,120.631,120.631,120.551,120.621,3600699986.0
2007-01-12 04:30:00,120.616,120.635,120.575,120.595,3163400013.0
2007-01-12 04:45:00,120.615,120.623,120.559,120.569,3000300013.0
2007-01-12 05:00:00,120.57,120.598,120.547,120.598,4016999989.0
2007-01-12 05:15:00,120.59,120.622,120.569,120.602,3826100002.0
2007-01-12 05:30:00,120.608,120.671,120.572,120.656,3790499990.0
2007-01-12 05:45:00,120.655,120.67,120.586,120.598,3611299973.0
2007-01-12 06:00:00,120.599,120.605,120.517,120.559,3730799987.0
2007-01-12 06:15:00,120.553,120.57,120.513,120.538,3349199999.0
2007-01-12 06:30:00,120.528,120.553,120.507,120.528,2952099990.0
2007-01-12 06:45:00,120.503,120.538,120.478,120.519,3419700011.0
2007-01-12 07:00:00,120.528,120.53,120.47,120.518,3631900003.0
2007-01-12 07:15:00,120.532,120.537,120.489,120.533,3535399995.0
2007-01-12 07:30:00,120.518,120.593,120.513,120.571,3458600000.0
2007-01-12 07:45:00,120.557,120.691,120.551,120.675,3757100013.0
2007-01-12 08:00:00,120.673,120.685,120.576,120.62,3279799997.0
2007-01-12 08:15:00,120.628,120.663,120.577,120.652,2910099981.0
2007-01-12 08:30:00,120.645,120.65,120.523,120.55,3059199995.0
2007-01-12 08:45:00,120.55,120.603,120.52,120.603,3483599996.0
2007-01-12 09:00:00,120.611,120.687,120.581,120.674,3454400020.0
2007-01-12 09:15:00,120.674,120.681,120.631,120.639,2703000006.0
2007-01-12 09:30:00,120.637,120.637,120.524,120.572,3886800000.0
2007-01-12 09:45:00,120.577,120.612,120.438,120.46,3183500002.0
2007-01-12 10:00:00,120.458,120.467,120.345,120.391,3839000010.0
2007-01-12 10:15:00,120.399,120.439,120.364,120.423,3769100010.0
2007-01-12 10:30:00,120.425,120.51,120.392,120.42,2754800005.0
2007-01-12 10:45:00,120.435,120.445,120.386,120.393,3031899983.0
2007-01-12 11:00:00,120.396,120.409,120.32,120.363,3432399997.0
2007-01-12 11:15:00,120.338,120.359,120.277,120.302,2903999988.0
2007-01-12 11:30:00,120.311,120.319,120.243,120.266,2689800010.0
2007-01-12 11:45:00,120.277,120.39,120.258,120.38,3378600020.0
2007-01-12 12:00:00,120.376,120.431,120.347,120.368,3628400006.0
2007-01-12 12:15:00,120.394,120.467,120.375,120.443,3397200008.0
2007-01-12 12:30:00,120.438,120.47,120.422,120.453,2517600002.0
2007-01-12 12:45:00,120.452,120.483,120.427,120.463,4092100009.0
2007-01-12 13:00:00,120.463,120.464,120.36,120.411,3255100002.0
2007-01-12 13:15:00,120.408,120.501,120.398,120.498,2668800019.0
2007-01-12 13:30:00,120.493,120.504,120.429,120.493,4050300000.0
2007-01-12 13:45:00,120.5,120.511,120.431,120.44,3563500011.0
2007-01-12 14:00:00,120.445,120.474,120.419,120.466,2924900006.0
2007-01-12 14:15:00,120.471,120.479,120.374,120.374,3481300014.0
2007-01-12 14:30:00,120.363,120.382,120.313,120.353,3362100025.0
2007-01-12 14:45:00,120.332,120.483,120.326,120.483,3002300016.0
2007-01-12 15:00:00,120.488,120.488,120.396,120.412,3235300004.0
2007-01-12 15:15:00,120.396,120.495,120.396,120.458,4033799980.0
2007-01-12 15:30:00,120.506,120.604,120.443,120.602,3283199990.0
2007-01-12 15:45:00,120.603,120.61,120.345,120.35,3367700005.0
2007-01-12 16:00:00,120.345,120.42,120.275,120.371,3735000003.0
2007-01-12 16:15:00,120.363,120.395,120.216,120.271,3398000000.0
2007-01-12 16:30:00,120.281,120.43,120.281,120.395,2822499995.0
2007-01-12 16:45:00,120.389,120.455,120.341,120.341,3828000002.0
2007-01-12 17:00:00,120.325,120.5,120.307,120.374,3889299991.0
2007-01-12 17:15:00,120.369,120.38,120.274,120.36,3154000005.0
2007-01-12 17:30:00,120.372,120.381,120.268,120.276,3125800002.0
2007-01-12 17:45:00,120.268,120.33,120.222,120.33,3385700010.0
2007-01-12 18:00:00,120.333,120.39,120.261,120.32,25700400085.0
2007-01-12 18:15:00,120.33,120.37,120.161,120.35,25733699948.0
2007-01-12 18:30:00,120.273,120.394,120.273,120.394,19946500058.0
2007-01-12 18:45:00,120.398,120.413,120.353,120.385,20438800027.0
2007-01-12 19:00:00,120.389,120.414,120.305,120.323,13857299987.0
2007-01-12 19:15:00,120.323,120.39,120.307,120.372,16983700050.0
2007-01-12 19:30:00,120.372,120.379,120.309,120.357,15242200013.0
2007-01-12 19:45:00,120.353,120.39,120.318,120.382,14793899996.0
2007-01-12 20:00:00,120.378,120.403,120.323,120.363,14535299961.0
2007-01-12 20:15:00,120.369,120.401,120.341,120.378,15764399998.0
2007-01-12 20:30:00,120.31,120.362,120.275,120.305,11260299962.0
2007-01-12 20:45:00,120.306,120.36,120.279,120.34,18249499976.0
2007-01-12 21:00:00,120.334,120.355,120.306,120.337,12690399994.0
2007-01-12 21:15:00,120.337,120.351,120.286,120.325,18677399996.0
2007-01-12 21:30:00,120.33,120.339,120.277,120.332,9019999991.0
2007-01-12 21:45:00,120.334,120.369,120.31,120.358,6876700019.0
2007-01-12 22:00:00,120.354,120.354,120.29,120.312,7647000000.0
2007-01-12 22:15:00,120.332,120.371,120.275,120.357,4633300009.0
2007-01-12 22:30:00,120.365,120.369,120.306,120.34,6734999977.0
2007-01-12 22:45:00,120.35,120.36,120.281,120.332,4832100021.0
2007-01-12 23:00:00,120.311,120.357,120.3,120.32,3246200012.0
2007-01-12 23:15:00,120.32,120.351,120.301,120.328,2786000006.0
2007-01-12 23:30:00,120.331,120.349,120.304,120.347,3583299993.0
2007-01-12 23:45:00,120.35,120.35,120.294,120.294,3671699993.0
2007-01-15 00:00:00,120.361,120.406,120.331,120.385,3753300001.0
2007-01-15 00:15:00,120.389,120.39,120.338,120.35,3342999995.0
2007-01-15 00:30:00,120.348,120.362,120.294,120.307,4024399993.0
2007-01-15 00:45:00,120.317,120.346,120.294,120.333,3015000003.0
2007-01-15 01:00:00,120.326,120.428,120.324,120.371,3606799990.0
2007-01-15 01:15:00,120.367,120.367,120.308,120.35,3961999993.0
2007-01-15 01:30:00,120.333,120.353,120.305,120.333,3650700006.0
2007-01-15 01:45:00,120.324,120.336,120.193,120.243,3656100004.0
2007-01-15 02:00:00,120.254,120.291,120.155,120.155,3450900000.0
2007-01-15 02:15:00,120.148,120.153,120.103,120.129,3007500022.0
2007-01-15 02:30:00,120.135,120.167,120.084,120.136,3544400003.0
2007-01-15 02:45:00,120.131,120.148,120.051,120.07,3179300005.0
2007-01-15 03:00:00,120.069,120.169,120.061,120.119,3155099996.0
2007-01-15 03:15:00,120.142,120.246,120.138,120.225,3626499989.0
2007-01-15 03:30:00,120.217,120.259,120.191,120.238,2852600003.0
2007-01-15 03:45:00,120.24,120.246,120.174,120.196,3052900012.0
2007-01-15 04:00:00,120.208,120.22,120.149,120.168,3315999978.0
2007-01-15 04:15:00,120.177,120.198,120.118,120.14,3236599996.0
2007-01-15 04:30:00,120.12,120.158,120.115,120.151,2844199999.0
2007-01-15 04:45:00,120.162,120.218,120.142,120.218,3316899992.0
2007-01-15 05:00:00,120.228,120.239,120.162,120.195,3539199989.0
2007-01-15 05:15:00,120.205,120.252,120.183,120.222,3319700012.0
2007-01-15 05:30:00,120.21,120.239,120.176,120.222,3702300021.0
2007-01-15 05:45:00,120.238,120.245,120.198,120.222,3561400016.0
2007-01-15 06:00:00,120.223,120.258,120.195,120.224,2792199991.0
2007-01-15 06:15:00,120.228,120.243,120.184,120.229,2908500009.0
2007-01-15 06:30:00,120.242,120.278,120.186,120.268,3963400005.0
2007-01-15 06:45:00,120.267,120.284,120.21,120.245,3469800000.0
2007-01-15 07:00:00,120.257,120.261,120.212,120.246,3800400012.0
2007-01-15 07:15:00,120.257,120.27,120.215,120.252,3206199979.0
2007-01-15 07:30:00,120.243,120.258,120.209,120.214,3040499981.0
2007-01-15 07:45:00,120.2,120.244,120.148,120.207,3111800000.0
2007-01-15 08:00:00,120.227,120.257,120.166,120.251,3572000012.0
2007-01-15 08:15:00,120.245,120.307,120.226,120.301,3589200007.0
2007-01-15 08:30:00,120.3,120.3,120.204,120.226,3300999998.0
2007-01-15 08:45:00,120.213,120.277,120.181,120.242,2943900011.0
2007-01-15 09:00:00,120.257,120.293,120.22,120.293,3458699992.0
2007-01-15 09:15:00,120.288,120.288,120.153,120.242,3280700013.0
2007-01-15 09:30:00,120.232,120.24,120.147,120.17,3224499978.0
2007-01-15 09:45:00,120.171,120.252,120.157,120.235,2942399994.0
2007-01-15 10:00:00,120.23,120.339,120.22,120.307,3628399986.0
2007-01-15 10:15:00,120.297,120.324,120.265,120.313,3531899992.0
2007-01-15 10:30:00,120.318,120.395,120.288,120.353,3097100008.0
2007-01-15 10:45:00,120.378,120.463,120.315,120.445,3991499970.0
2007-01-15 11:00:00,120.449,120.551,120.425,120.551,3736099998.0
2007-01-15 11:15:00,120.546,120.564,120.449,120.449,3600200028.0
2007-01-15 11:30:00,120.448,120.579,120.448,120.545,2909300003.0
2007-01-15 11:45:00,120.568,120.572,120.471,120.471,4019399992.0
2007-01-15 12:00:00,120.473,120.507,120.4,120.408,3742700015.0
2007-01-15 12:15:00,120.428,120.458,120.377,120.451,3342800003.0
2007-01-15 12:30:00,120.436,120.51,120.407,120.485,3261900014.0
2007-01-15 12:45:00,120.491,120.588,120.471,120.555,4441299998.0
2007-01-15 13:00:00,120.552,120.553,120.456,120.488,3917400000.0
2007-01-15 13:15:00,120.497,120.511,120.462,120.485,3232900008.0
2007-01-15 13:30:00,120.479,120.518,120.432,120.468,3527000010.0
2007-01-15 13:45:00,120.468,120.468,120.374,120.406,3128800003.0
2007-01-15 14:00:00,120.403,120.478,120.361,120.47,3705699976.0
2007-01-15 14:15:00,120.468,120.506,120.439,120.486,3961099999.0
2007-01-15 14:30:00,120.464,120.516,120.416,120.441,3165100003.0
2007-01-15 14:45:00,120.454,120.473,120.429,120.461,2863100004.0
2007-01-15 15:00:00,120.463,120.541,120.448,120.538,3169099999.0
2007-01-15 15:15:00,120.528,120.541,120.429,120.456,3154300012.0
2007-01-15 15:30:00,120.455,120.466,120.398,120.432,3573599989.0
2007-01-15 15:45:00,120.451,120.454,120.376,120.402,4370700013.0
2007-01-15 16:00:00,120.409,120.44,120.371,120.433,2920200006.0
2007-01-15 16:15:00,120.431,120.461,120.386,120.422,3336999987.0
2007-01-15 16:30:00,120.423,120.425,120.363,120.412,3275599975.0
2007-01-15 16:45:00,120.409,120.479,120.401,120.476,4254300001.0
2007-01-15 17:00:00,120.478,120.505,120.425,120.462,3473999993.0
2007-01-15 17:15:00,120.457,120.469,120.409,120.439,3192399980.0
2007-01-15 17:30:00,120.453,120.482,120.423,120.445,3715400007.0
2007-01-15 17:45:00,120.425,120.496,120.387,120.496,3572199982.0
2007-01-15 18:00:00,120.492,120.493,120.38,120.39,26310699966.0
2007-01-15 18:15:00,120.38,120.52,120.37,120.38,19807799938.0
2007-01-15 18:30:00,120.498,120.503,120.37,120.473,20449799992.0
2007-01-15 18:45:00,120.476,120.486,120.414,120.472,21233399988.0
2007-01-15 19:00:00,120.47,120.47,120.377,120.412,14902900011.0
2007-01-15 19:15:00,120.405,120.409,120.351,120.392,15380699997.0
2007-01-15 19:30:00,120.39,120.443,120.351,120.436,14819699991.0
2007-01-15 19:45:00,120.431,120.493,120.401,120.433,14690900027.0
2007-01-15 20:00:00,120.438,120.478,120.388,120.436,14373200003.0
2007-01-15 20:15:00,120.452,120.467,120.392,120.43,15102100049.0
2007-01-15 20:30:00,120.44,120.46,120.391,120.425,13165500019.0
2007-01-15 20:45:00,120.433,120.458,120.389,120.421,16681500039.0
2007-01-15 21:00:00,120.412,120.449,120.376,120.39,13820999984.0
2007-01-15 21:15:00,120.384,120.47,120.36,120.424,18191600026.0
2007-01-15 21:30:00,120.438,120.487,120.411,120.448,9417400023.0
2007-01-15 21:45:00,120.455,120.471,120.415,120.448,7793100017.0
2007-01-15 22:00:00,120.445,120.467,120.405,120.443,7201399993.0
2007-01-15 22:15:00,120.449,120.452,120.302,120.408,5484100023.0
2007-01-15 22:30:00,120.422,120.449,120.37,120.44,6229900007.0
2007-01-15 22:45:00,120.432,120.453,120.38,120.425,5100799993.0
2007-01-15 23:00:00,120.427,120.46,120.414,120.438,3507200007.0
2007-01-15 23:15:00,120.433,120.452,120.378,120.378,3383300019.0
2007-01-15 23:30:00,120.388,120.433,120.355,120.433,2926700015.0
2007-01-15 23:45:00,120.422,120.429,120.385,120.41,3370599983.0
2007-01-16 00:00:00,120.418,120.422,120.368,120.403,3651099996.0
2007-01-16 00:15:00,120.412,120.46,120.397,120.458,3187500004.0
2007-01-16 00:30:00,120.435,120.47,120.409,120.448,3588400006.0
2007-01-16 00:45:00,120.443,120.476,120.428,120.467,3752100002.0
2007-01-16 01:00:00,120.468,120.468,120.387,120.408,4152800006.0
2007-01-16 01:15:00,120.408,120.42,120.372,120.416,3890400003.0
2007-01-16 01:30:00,120.398,120.468,120.375,120.455,3200700011.0
2007-01-16 01:45:00,120.452,120.472,120.403,120.427,3742000020.0
2007-01-16 02:00:00,120.42,120.451,120.379,120.419,3893100004.0
2007-01-16 02:15:00,120.418,120.432,120.379,120.413,3954599996.0
2007-01-16 02:30:00,120.423,120.444,120.376,120.436,3551400023.0
2007-01-16 02:45:00,120.427,120.552,120.414,120.537,3435099992.0
2007-01-16 03:00:00,120.534,120.597,120.491,120.542,3839900001.0
2007-01-16 03:15:00,120.546,120.588,120.522,120.571,3021499997.0
2007-01-16 03:30:00,120.562,120.573,120.508,120.527,3095200009.0
2007-01-16 03:45:00,120.523,120.531,120.482,120.503,3202399994.0
2007-01-16 04:00:00,120.508,120.522,120.46,120.515,3327100005.0
2007-01-16 04:15:00,120.514,120.529,120.443,120.499,3725000013.0
2007-01-16 04:30:00,120.495,120.508,120.425,120.438,3436500007.0
2007-01-16 04:45:00,120.447,120.45,120.396,120.424,3021699996.0
2007-01-16 05:00:00,120.433,120.49,120.376,120.476,3567299997.0
2007-01-16 05:15:00,120.47,120.509,120.439,120.439,3574599992.0
2007-01-16 05:30:00,120.459,120.502,120.428,120.456,3910500014.0
2007-01-16 05:45:00,120.468,120.476,120.419,120.466,3239600015.0
2007-01-16 06:00:00,120.463,120.481,120.424,120.471,3970199986.0
2007-01-16 06:15:00,120.473,120.478,120.418,120.457,3478100000.0
2007-01-16 06:30:00,120.45,120.463,120.395,120.408,3443200022.0
2007-01-16 06:45:00,120.405,120.429,120.382,120.42,3123500019.0
2007-01-16 07:00:00,120.41,120.453,120.369,120.429,3164800012.0
2007-01-16 07:15:00,120.425,120.441,120.364,120.404,2852100001.0
2007-01-16 07:30:00,120.41,120.418,120.332,120.349,2659099989.0
2007-01-16 07:45:00,120.339,120.351,120.282,120.348,4044599994.0
2007-01-16 08:00:00,120.339,120.356,120.295,120.318,3785900007.0
2007-01-16 08:15:00,120.325,120.37,120.285,120.349,3521200019.0
2007-01-16 08:30:00,120.347,120.347,120.277,120.311,3991000009.0
2007-01-16 08:45:00,120.321,120.323,120.228,120.255,3522200002.0
2007-01-16 09:00:00,120.27,120.297,120.216,120.284,3619400013.0
2007-01-16 09:15:00,120.262,120.327,120.246,120.308,3005700012.0
2007-01-16 09:30:00,120.327,120.336,120.251,120.289,3652199982.0
2007-01-16 09:45:00,120.304,120.334,120.238,120.328,3446199998.0
2007-01-16 10:00:00,120.326,120.371,120.303,120.368,3365899998.0
2007-01-16 10:15:00,120.371,120.473,120.331,120.45,3576900024.0
2007-01-16 10:30:00,120.444,120.464,120.394,120.407,3228900009.0
2007-01-16 10:45:00,120.401,120.438,120.361,120.379,3622899998.0
2007-01-16 11:00:00,120.39,120.439,120.367,120.405,3737099990.0
2007-01-16 11:15:00,120.388,120.415,120.337,120.337,3242699992.0
2007-01-16 11:30:00,120.333,120.39,120.279,120.355,3075000016.0
2007-01-16 11:45:00,120.366,120.398,120.309,120.39,4046799986.0
2007-01-16 12:00:00,120.378,120.44,120.353,120.383,3910700002.0
2007-01-16 12:15:00,120.387,120.39,120.247,120.25,3715299998.0
2007-01-16 12:30:00,120.247,120.29,120.223,120.274,4036899984.0
2007-01-16 12:45:00,120.287,120.38,120.287,120.323,4107300008.0
2007-01-16 13:00:00,120.324,120.33,120.208,120.235,2748700002.0
2007-01-16 13:15:00,120.237,120.279,120.212,120.255,3402199999.0
2007-01-16 13:30:00,120.251,120.261,120.185,120.21,3750000015.0
2007-01-16 13:45:00,120.228,120.384,120.189,120.36,3441899988.0
2007-01-16 14:00:00,120.362,120.48,120.339,120.46,3779500013.0
2007-01-16 14:15:00,120.468,120.47,120.367,120.411,3913600000.0
2007-01-16 14:30:00,120.413,120.528,120.398,120.496,3163500000.0
2007-01-16 14:45:00,120.504,120.517,120.459,120.5,3559400016.0
2007-01-16 15:00:00,120.48,120.627,120.449,120.625,3162200021.0
2007-01-16 15:15:00,120.612,120.758,120.603,120.715,3618200021.0
2007-01-16 15:30:00,120.701,120.707,120.575,120.596,3507600014.0
2007-01-16 15:45:00,120.591,120.62,120.563,120.615,3728200010.0
2007-01-16 16:00:00,120.63,120.63,120.523,120.57,3534299999.0
2007-01-16 16:15:00,120.557,120.576,120.49,120.523,2841499986.0
2007-01-16 16:30:00,120.511,120.538,120.471,120.522,3321600012.0
2007-01-16 16:45:00,120.532,120.603,120.494,120.577,3420300011.0
2007-01-16 17:00:00,120.574,120.662,120.56,120.648,3355100008.0
2007-01-16 17:15:00,120.646,120.697,120.637,120.665,3422500005.0
2007-01-16 17:30:00,120.658,120.727,120.636,120.652,3495300009.0
2007-01-16 17:45:00,120.647,120.742,120.624,120.725,3131399997.0
2007-01-16 18:00:00,120.72,120.732,120.57,120.58,24228899928.0
2007-01-16 18:15:00,120.57,120.676,120.57,120.64,26517699987.0
2007-01-16 18:30:00,120.53,120.67,120.524,120.586,22764100045.0
2007-01-16 18:45:00,120.6,120.652,120.589,120.632,21311899974.0
2007-01-16 19:00:00,120.631,120.654,120.562,120.577,14910100053.0
2007-01-16 19:15:00,120.582,120.64,120.579,120.627,16829800045.0
2007-01-16 19:30:00,120.628,120.685,120.599,120.646,14708899995.0
2007-01-16 19:45:00,120.651,120.671,120.602,120.629,13887800025.0
2007-01-16 20:00:00,120.644,120.645,120.58,120.643,15139300003.0
2007-01-16 20:15:00,120.643,120.666,120.581,120.659,15019200031.0
2007-01-16 20:30:00,120.59,120.651,120.57,120.642,13431900017.0
2007-01-16 20:45:00,120.643,120.669,120.57,120.58,18967899961.0
2007-01-16 21:00:00,120.59,120.65,120.57,120.617,12838199992.0
2007-01-16 21:15:00,120.617,120.638,120.542,120.607,18703600008.0
2007-01-16 21:30:00,120.607,120.621,120.578,120.621,9368400005.0
2007-01-16 21:45:00,120.622,120.654,120.58,120.592,7814100006.0
2007-01-16 22:00:00,120.592,120.623,120.548,120.598,7242699999.0
2007-01-16 22:15:00,120.614,120.634,120.444,120.603,5220300017.0
2007-01-16 22:30:00,120.63,120.641,120.572,120.609,6384300019.0
2007-01-16 22:45:00,120.636,120.65,120.599,120.608,4572900000.0
2007-01-16 23:00:00,120.61,120.64,120.589,120.604,3031000006.0
2007-01-16 23:15:00,120.608,120.633,120.589,120.594,3528499984.0
2007-01-16 23:30:00,120.599,120.644,120.584,120.619,3440099992.0
2007-01-16 23:45:00,120.62,120.67,120.6,120.645,3704699993.0
2007-01-17 00:00:00,120.641,120.716,120.623,120.715,3438500005.0
2007-01-17 00:15:00,120.713,120.732,120.673,120.683,3267199988.0
2007-01-17 00:30:00,120.705,120.741,120.633,120.663,3723200006.0
2007-01-17 00:45:00,120.677,120.687,120.621,120.634,3596200009.0
2007-01-17 01:00:00,120.637,120.782,120.615,120.743,3138000006.0
2007-01-17 01:15:00,120.733,120.77,120.719,120.747,3321599998.0
2007-01-17 01:30:00,120.742,120.841,120.698,120.822,3166900007.0
2007-01-17 01:45:00,120.809,120.823,120.763,120.787,3393100001.0
2007-01-17 02:00:00,120.778,120.85,120.754,120.83,3072100000.0
2007-01-17 02:15:00,120.83,120.857,120.809,120.82,3504699988.0
2007-01-17 02:30:00,120.824,120.854,120.79,120.815,3692199998.0
2007-01-17 02:45:00,120.83,120.838,120.786,120.829,3767399984.0
2007-01-17 03:00:00,120.818,120.863,120.799,120.846,3582799982.0
2007-01-17 03:15:00,120.848,120.867,120.796,120.82,3391699991.0
2007-01-17 03:30:00,120.823,120.859,120.798,120.853,3490099999.0
2007-01-17 03:45:00,120.841,120.858,120.791,120.836,3678299994.0
2007-01-17 04:00:00,120.829,120.867,120.796,120.802,3966300015.0
2007-01-17 04:15:00,120.826,120.836,120.785,120.82,3992800013.0
2007-01-17 04:30:00,120.805,120.833,120.763,120.8,3880900007.0
2007-01-17 04:45:00,120.819,120.848,120.786,120.826,3390500001.0
2007-01-17 05:00:00,120.833,120.839,120.78,120.815,3950100002.0
2007-01-17 05:15:00,120.823,120.836,120.771,120.782,3671199984.0
2007-01-17 05:30:00,120.81,120.823,120.765,120.782,3410399994.0
2007-01-17 05:45:00,120.802,120.807,120.754,120.8,3665799995.0
2007-01-17 06:00:00,120.788,120.798,120.694,120.716,3712900010.0
2007-01-17 06:15:00,120.71,120.739,120.682,120.711,3385700009.0
2007-01-17 06:30:00,120.709,120.722,120.672,120.688,2886099992.0
2007-01-17 06:45:00,120.677,120.723,120.653,120.723,3408199998.0
2007-01-17 07:00:00,120.719,120.762,120.688,120.754,4136099994.0
2007-01-17 07:15:00,120.748,120.76,120.714,120.739,3332499996.0
2007-01-17 07:30:00,120.737,120.762,120.695,120.695,3353000001.0
2007-01-17 07:45:00,120.705,120.723,120.652,120.69,3681299995.0
2007-01-17 08:00:00,120.691,120.695,120.611,120.657,3243400018.0
2007-01-17 08:15:00,120.668,120.675,120.603,120.649,2993999999.0
2007-01-17 08:30:00,120.65,120.709,120.612,120.683,3208700015.0
2007-01-17 08:45:00,120.68,120.684,120.6,120.651,4286799998.0
2007-01-17 09:00:00,120.654,120.704,120.633,120.688,3360599997.0
2007-01-17 09:15:00,120.69,120.758,120.679,120.739,3532700021.0
2007-01-17 09:30:00,120.74,120.761,120.71,120.754,4171799995.0
2007-01-17 09:45:00,120.757,120.771,120.613,120.635,2912999990.0
2007-01-17 10:00:00,120.645,120.662,120.576,120.579,2976700014.0
2007-01-17 10:15:00,120.57,120.613,120.495,120.61,3372400009.0
2007-01-17 10:30:00,120.603,120.603,120.541,120.553,3140900007.0
2007-01-17 10:45:00,120.564,120.639,120.547,120.619,3847900012.0
2007-01-17 11:00:00,120.634,120.658,120.583,120.597,3627499999.0
2007-01-17 11:15:00,120.582,120.617,120.48,120.562,3408599999.0
2007-01-17 11:30:00,120.582,120.677,120.582,120.66,2854500002.0
2007-01-17 11:45:00,120.667,120.667,120.604,120.617,3597800004.0
2007-01-17 12:00:00,120.613,120.613,120.536,120.586,3601299992.0
2007-01-17 12:15:00,120.597,120.6,120.544,120.564,3411399998.0
2007-01-17 12:30:00,120.567,120.609,120.542,120.584,3676100011.0
2007-01-17 12:45:00,120.598,120.634,120.536,120.595,3525800002.0
2007-01-17 13:00:00,120.594,120.602,120.497,120.501,3301000011.0
2007-01-17 13:15:00,120.497,120.541,120.365,120.43,3117499986.0
2007-01-17 13:30:00,120.443,120.473,120.344,120.419,3968300010.0
2007-01-17 13:45:00,120.422,120.48,120.379,120.473,4262699995.0
2007-01-17 14:00:00,120.469,120.545,120.438,120.503,2998699992.0
2007-01-17 14:15:00,120.508,120.528,120.453,120.528,3972200018.0
2007-01-17 14:30:00,120.532,120.577,120.476,120.568,3524000015.0
2007-01-17 14:45:00,120.57,120.579,120.514,120.577,3325699989.0
2007-01-17 15:00:00,120.585,120.744,120.545,120.634,3202499992.0
2007-01-17 15:15:00,120.626,120.633,120.518,120.54,3603700002.0
2007-01-17 15:30:00,120.572,120.677,120.532,120.532,3540400003.0
2007-01-17 15:45:00,120.58,120.583,120.515,120.555,4113000007.0
2007-01-17 16:00:00,120.552,120.61,120.491,120.61,3848800002.0
2007-01-17 16:15:00,120.6,120.641,120.495,120.533,3076000003.0
2007-01-17 16:30:00,120.53,120.559,120.511,120.544,3423899990.0
2007-01-17 16:45:00,120.542,120.55,120.494,120.526,3471500019.0
2007-01-17 17:00:00,120.52,120.615,120.51,120.605,3323700002.0
2007-01-17 17:15:00,120.595,120.601,120.502,120.572,3412700013.0
2007-01-17 17:30:00,120.568,120.62,120.501,120.555,3485100009.0
2007-01-17 17:45:00,120.548,120.571,120.512,120.518,3334000000.0
2007-01-17 18:00:00,120.508,120.59,120.503,120.56,21929000043.0
2007-01-17 18:15:00,120.57,120.613,120.53,120.596,19501499921.0
2007-01-17 18:30:00,120.581,120.618,120.54,120.586,19385900072.0
2007-01-17 18:45:00,120.585,120.597,120.497,120.53,20251700031.0
2007-01-17 19:00:00,120.535,120.64,120.498,120.577,15171000030.0
2007-01-17 19:15:00,120.577,120.64,120.532,120.545,17584099991.0
2007-01-17 19:30:00,120.538,120.569,120.494,120.545,14803200017.0
2007-01-17 19:45:00,120.544,120.591,120.503,120.587,13842700030.0
2007-01-17 20:00:00,120.598,120.71,120.598,120.646,14851300041.0
2007-01-17 20:15:00,120.642,120.72,120.598,120.69,14560500015.0
2007-01-17 20:30:00,120.7,120.71,120.585,120.633,14381400048.0
2007-01-17 20:45:00,120.637,120.678,120.606,120.64,17443100046.0
2007-01-17 21:00:00,120.65,120.716,120.601,120.683,11956800017.0
2007-01-17 21:15:00,120.682,120.731,120.648,120.697,18641099998.0
2007-01-17 21:30:00,120.7,120.722,120.66,120.675,9606799982.0
2007-01-17 21:45:00,120.676,120.708,120.621,120.66,7288200015.0
2007-01-17 22:00:00,120.655,120.675,120.615,120.639,7335900022.0
2007-01-17 22:15:00,120.644,120.672,120.602,120.64,5132399995.0
2007-01-17 22:30:00,120.649,120.661,120.598,120.638,5831200049.0
2007-01-17 22:45:00,120.649,120.657,120.594,120.619,5134000017.0
2007-01-17 23:00:00,120.65,120.655,120.613,120.63,3667299977.0
2007-01-17 23:15:00,120.621,120.637,120.582,120.618,3791699990.0
2007-01-17 23:30:00,120.623,120.647,120.59,120.626,3576400007.0
2007-01-17 23:45:00,120.638,120.66,120.6,120.638,3918099983.0
2007-01-18 00:00:00,120.641,120.663,120.604,120.66,2979099987.0
2007-01-18 00:15:00,120.658,120.691,120.602,120.648,3571500013.0
2007-01-18 00:30:00,120.658,120.66,120.607,120.608,4014599994.0
2007-01-18 00:45:00,120.607,120.651,120.576,120.642,3423400004.0
2007-01-18 01:00:00,120.642,120.65,120.58,120.621,3567200012.0
2007-01-18 01:15:00,120.62,120.62,120.535,120.568,3350200003.0
2007-01-18 01:30:00,120.569,120.588,120.526,120.571,3360299993.0
2007-01-18 01:45:00,120.572,120.622,120.538,120.614,3012699998.0
2007-01-18 02:00:00,120.62,120.624,120.549,120.609,3436399975.0
2007-01-18 02:15:00,120.615,120.62,120.558,120.594,3265900002.0
2007-01-18 02:30:00,120.6,120.605,120.529,120.559,3824699988.0
2007-01-18 02:45:00,120.585,120.636,120.563,120.592,3285299989.0
2007-01-18 03:00:00,120.59,120.604,120.554,120.587,3109799984.0
2007-01-18 03:15:00,120.594,120.602,120.524,120.597,3602099992.0
2007-01-18 03:30:00,120.588,120.632,120.557,120.617,3101000001.0
2007-01-18 03:45:00,120.614,120.624,120.56,120.594,3586899988.0
2007-01-18 04:00:00,120.603,120.611,120.522,120.545,3465399985.0
2007-01-18 04:15:00,120.533,120.577,120.467,120.473,3635400011.0
2007-01-18 04:30:00,120.493,120.511,120.449,120.487,2793900000.0
2007-01-18 04:45:00,120.502,120.562,120.49,120.555,3332100009.0
2007-01-18 05:00:00,120.572,120.697,120.522,120.54,3733199993.0
2007-01-18 05:15:00,120.533,120.602,120.517,120.602,3784599989.0
2007-01-18 05:30:00,120.605,120.631,120.547,120.627,3809600002.0
2007-01-18 05:45:00,120.633,120.799,120.627,120.782,3265500000.0
2007-01-18 06:00:00,120.763,120.85,120.644,120.819,3657400024.0
2007-01-18 06:15:00,120.823,120.883,120.792,120.821,3119900010.0
2007-01-18 06:30:00,120.819,120.823,120.751,120.762,3367899998.0
2007-01-18 06:45:00,120.732,120.819,120.724,120.815,3752499999.0
2007-01-18 07:00:00,120.812,120.823,120.762,120.786,3995099990.0
2007-01-18 07:15:00,120.791,120.798,120.715,120.772,3813400003.0
2007-01-18 07:30:00,120.766,120.804,120.725,120.799,2784899988.0
2007-01-18 07:45:00,120.785,120.857,120.774,120.822,3149500008.0
2007-01-18 08:00:00,120.82,120.851,120.791,120.84,3450000018.0
2007-01-18 08:15:00,120.81,120.95,120.799,120.95,3060399991.0
2007-01-18 08:30:00,120.953,121.089,120.934,121.005,3757299988.0
2007-01-18 08:45:00,121.007,121.108,120.982,121.099,3279699987.0
2007-01-18 09:00:00,121.106,121.142,121.077,121.141,3801800001.0
2007-01-18 09:15:00,121.138,121.238,121.128,121.229,3540899994.0
2007-01-18 09:30:00,121.23,121.314,121.209,121.215,3411199996.0
2007-01-18 09:45:00,121.223,121.267,121.189,121.207,3113999989.0
2007-01-18 10:00:00,121.207,121.279,121.198,121.258,4206200000.0
2007-01-18 10:15:00,121.257,121.3,121.244,121.295,3311899999.0
2007-01-18 10:30:00,121.307,121.359,121.282,121.346,3202599989.0
2007-01-18 10:45:00,121.345,121.431,121.305,121.405,3477700012.0
2007-01-18 11:00:00,121.409,121.43,121.335,121.367,3693200017.0
2007-01-18 11:15:00,121.362,121.382,121.257,121.317,3240200006.0
2007-01-18 11:30:00,121.317,121.349,121.251,121.255,2484200016.0
2007-01-18 11:45:00,121.267,121.324,121.231,121.31,3436799992.0
2007-01-18 12:00:00,121.305,121.377,121.27,121.362,3641700018.0
2007-01-18 12:15:00,121.36,121.379,121.312,121.37,3650100002.0
2007-01-18 12:30:00,121.353,121.387,121.326,121.362,3411300008.0
2007-01-18 12:45:00,121.381,121.381,121.333,121.359,3616400014.0
2007-01-18 13:00:00,121.353,121.379,121.278,121.373,3836199991.0
2007-01-18 13:15:00,121.375,121.385,121.317,121.37,3301300000.0
2007-01-18 13:30:00,121.371,121.404,121.348,121.385,4496000007.0
2007-01-18 13:45:00,121.377,121.378,121.296,121.353,4036100021.0
2007-01-18 14:00:00,121.361,121.43,121.341,121.369,3441399996.0
2007-01-18 14:15:00,121.375,121.391,121.295,121.317,3906999982.0
2007-01-18 14:30:00,121.31,121.324,121.252,121.307,3215999995.0
2007-01-18 14:45:00,121.317,121.331,121.23,121.265,3297899981.0
2007-01-18 15:00:00,121.268,121.32,121.254,121.32,3251599993.0
2007-01-18 15:15:00,121.304,121.347,121.259,121.296,3846200012.0
2007-01-18 15:30:00,121.33,121.45,121.301,121.424,3167400001.0
2007-01-18 15:45:00,121.418,121.573,121.403,121.485,3719099996.0
2007-01-18 16:00:00,121.477,121.48,121.387,121.393,3059200016.0
2007-01-18 16:15:00,121.388,121.396,121.263,121.329,2937100001.0
2007-01-18 16:30:00,121.326,121.33,121.175,121.218,3535800017.0
2007-01-18 16:45:00,121.225,121.35,121.196,121.343,3254900011.0
2007-01-18 17:00:00,121.348,121.431,121.316,121.33,3378099995.0
2007-01-18 17:15:00,121.318,121.332,121.231,121.287,3564499995.0
2007-01-18 17:30:00,121.294,121.369,121.263,121.291,3839400024.0
2007-01-18 17:45:00,121.29,121.301,121.209,121.301,3742700020.0
2007-01-18 18:00:00,121.304,121.307,121.22,121.23,29644100276.0
2007-01-18 18:15:00,121.24,121.282,121.23,121.25,14037199935.0
2007-01-18 18:30:00,121.258,121.306,121.24,121.304,18224000010.0
2007-01-18 18:45:00,121.305,121.347,121.26,121.308,18457100025.0
2007-01-18 19:00:00,121.315,121.365,121.216,121.233,13034500029.0
2007-01-18 19:15:00,121.235,121.29,121.206,121.258,16274300008.0
2007-01-18 19:30:00,121.255,121.292,121.216,121.285,15157200012.0
2007-01-18 19:45:00,121.283,121.296,121.228,121.293,14010600001.0
2007-01-18 20:00:00,121.282,121.298,121.226,121.282,15063100051.0
2007-01-18 20:15:00,121.283,121.299,121.22,121.22,15974499992.0
2007-01-18 20:30:00,121.23,121.317,121.21,121.287,14087600020.0
2007-01-18 20:45:00,121.303,121.307,121.18,121.21,18975099962.0
2007-01-18 21:00:00,121.266,121.294,121.221,121.287,12817199977.0
2007-01-18 21:15:00,121.271,121.295,121.204,121.225,17695700030.0
2007-01-18 21:30:00,121.234,121.266,121.189,121.244,10071299967.0
2007-01-18 21:45:00,121.243,121.243,121.18,121.217,7265900010.0
2007-01-18 22:00:00,121.231,121.246,121.127,121.153,7360299991.0
2007-01-18 22:15:00,121.159,121.198,121.134,121.149,5508800000.0
2007-01-18 22:30:00,121.172,121.231,121.148,121.221,5967500003.0
2007-01-18 22:45:00,121.226,121.234,121.151,121.19,4982300015.0
2007-01-18 23:00:00,121.18,121.23,121.18,121.207,3811700026.0
2007-01-18 23:15:00,121.201,121.226,121.184,121.207,3685999994.0
2007-01-18 23:30:00,121.235,121.247,121.167,121.204,3818399987.0
2007-01-18 23:45:00,121.202,121.241,121.175,121.196,3234299999.0
2007-01-19 00:00:00,121.197,121.222,121.134,121.155,3619799984.0
2007-01-19 00:15:00,121.142,121.172,121.122,121.166,4221699994.0
2007-01-19 00:30:00,121.167,121.187,121.141,121.183,4064000000.0
2007-01-19 00:45:00,121.197,121.204,121.162,121.19,3350899996.0
2007-01-19 01:00:00,121.185,121.245,121.157,121.214,3934399980.0
2007-01-19 01:15:00,121.222,121.258,121.19,121.249,3776399986.0
2007-01-19 01:30:00,121.227,121.268,121.192,121.248,3908899988.0
2007-01-19 01:45:00,121.248,121.267,121.206,121.229,3034700011.0
2007-01-19 02:00:00,121.257,121.311,121.229,121.266,3669700008.0
2007-01-19 02:15:00,121.278,121.317,121.26,121.3,3388500005.0
2007-01-19 02:30:00,121.305,121.323,121.25,121.317,3181499999.0
2007-01-19 02:45:00,121.311,121.326,121.252,121.267,3442800020.0
2007-01-19 03:00:00,121.264,121.301,121.209,121.285,3448700007.0
2007-01-19 03:15:00,121.29,121.313,121.232,121.254,3478200003.0
2007-01-19 03:30:00,121.25,121.3,121.233,121.291,3190199992.0
2007-01-19 03:45:00,121.293,121.334,121.264,121.324,3140499996.0
2007-01-19 04:00:00,121.318,121.377,121.306,121.347,3674899990.0
2007-01-19 04:15:00,121.343,121.352,121.283,121.322,3623199996.0
2007-01-19 04:30:00,121.316,121.332,121.278,121.307,3470399979.0
2007-01-19 04:45:00,121.302,121.336,121.26,121.309,3747900012.0
2007-01-19 05:00:00,121.32,121.385,121.292,121.354,3663300001.0
2007-01-19 05:15:00,121.355,121.361,121.287,121.303,3705100016.0
2007-01-19 05:30:00,121.317,121.323,121.259,121.272,3395999990.0
2007-01-19 05:45:00,121.278,121.284,121.209,121.246,4193299996.0
2007-01-19 06:00:00,121.242,121.287,121.229,121.25,3435999980.0
2007-01-19 06:15:00,121.24,121.255,121.195,121.249,3201900002.0
2007-01-19 06:30:00,121.228,121.296,121.221,121.251,3701599990.0
2007-01-19 06:45:00,121.259,121.285,121.204,121.242,3521100014.0
2007-01-19 07:00:00,121.222,121.298,121.211,121.249,3702100002.0
2007-01-19 07:15:00,121.283,121.324,121.255,121.295,3743200001.0
2007-01-19 07:30:00,121.28,121.301,121.239,121.268,3495199996.0
2007-01-19 07:45:00,121.258,121.322,121.25,121.318,3369000014.0
2007-01-19 08:00:00,121.318,121.339,121.256,121.292,3561100003.0
2007-01-19 08:15:00,121.308,121.318,121.231,121.235,3377800016.0
2007-01-19 08:30:00,121.218,121.299,121.209,121.276,4047399992.0
2007-01-19 08:45:00,121.27,121.295,121.22,121.281,3898999974.0
2007-01-19 09:00:00,121.282,121.292,121.232,121.287,3214599980.0
2007-01-19 09:15:00,121.282,121.282,121.229,121.238,3315400008.0
2007-01-19 09:30:00,121.232,121.268,121.185,121.195,3481700015.0
2007-01-19 09:45:00,121.199,121.2,121.134,121.19,3356800011.0
2007-01-19 10:00:00,121.187,121.191,121.101,121.177,3344500016.0
2007-01-19 10:15:00,121.177,121.19,121.134,121.176,3381300001.0
2007-01-19 10:30:00,121.178,121.179,121.081,121.14,3389699994.0
2007-01-19 10:45:00,121.146,121.149,121.089,121.089,2752099987.0
2007-01-19 11:00:00,121.097,121.181,121.096,121.175,3837000017.0
2007-01-19 11:15:00,121.168,121.209,121.142,121.183,3498699992.0
2007-01-19 11:30:00,121.188,121.296,121.167,121.241,3594700003.0
2007-01-19 11:45:00,121.248,121.312,121.24,121.29,3580899995.0
2007-01-19 12:00:00,121.302,121.307,121.229,121.246,3585299991.0
2007-01-19 12:15:00,121.251,121.29,121.193,121.255,3479600005.0
2007-01-19 12:30:00,121.256,121.257,121.197,121.212,3756500008.0
2007-01-19 12:45:00,121.229,121.279,121.177,121.229,3714599997.0
2007-01-19 13:00:00,121.221,121.233,121.172,121.185,3308500003.0
2007-01-19 13:15:00,121.197,121.271,121.161,121.237,3424500019.0
2007-01-19 13:30:00,121.238,121.259,121.196,121.248,4031999995.0
2007-01-19 13:45:00,121.242,121.273,121.181,121.255,3316500019.0
2007-01-19 14:00:00,121.26,121.273,121.221,121.263,3343100009.0
2007-01-19 14:15:00,121.258,121.28,121.207,121.268,4071900015.0
2007-01-19 14:30:00,121.255,121.274,121.205,121.222,3633400006.0
2007-01-19 14:45:00,121.229,121.257,121.162,121.188,2895000008.0
2007-01-19 15:00:00,121.212,121.233,121.171,121.23,2378000015.0
2007-01-19 15:15:00,121.237,121.284,121.218,121.28,3568699991.0
2007-01-19 15:30:00,121.282,121.319,121.229,121.31,3384000007.0
2007-01-19 15:45:00,121.309,121.332,121.265,121.296,3751299962.0
2007-01-19 16:00:00,121.298,121.375,121.294,121.332,3402399993.0
2007-01-19 16:15:00,121.33,121.382,121.323,121.331,3249900019.0
2007-01-19 16:30:00,121.33,121.35,121.296,121.35,3573700007.0
2007-01-19 16:45:00,121.358,121.41,121.276,121.4,3244300005.0
2007-01-19 17:00:00,121.39,121.46,121.384,121.413,3554599987.0
2007-01-19 17:15:00,121.408,121.452,121.382,121.435,3675099981.0
2007-01-19 17:30:00,121.437,121.47,121.389,121.418,3221099990.0
2007-01-19 17:45:00,121.407,121.423,121.334,121.364,4106600009.0
2007-01-19 18:00:00,121.358,121.421,121.19,121.24,25219799843.0
2007-01-19 18:15:00,121.23,121.4,121.23,121.25,25308899930.0
2007-01-19 18:30:00,121.28,121.31,121.226,121.236,18761700048.0
2007-01-19 18:45:00,121.238,121.252,121.197,121.216,21039899992.0
2007-01-19 19:00:00,121.221,121.277,121.18,121.255,12414000014.0
2007-01-19 19:15:00,121.247,121.296,121.215,121.255,16969400013.0
2007-01-19 19:30:00,121.251,121.287,121.232,121.245,15541399983.0
2007-01-19 19:45:00,121.258,121.289,121.209,121.271,12908399996.0
2007-01-19 20:00:00,121.277,121.307,121.238,121.301,14898700024.0
2007-01-19 20:15:00,121.279,121.329,121.22,121.24,17932699984.0
2007-01-19 20:30:00,121.25,121.31,121.231,121.28,18896099983.0
2007-01-19 20:45:00,121.283,121.307,121.22,121.25,18061900042.0
2007-01-19 21:00:00,121.26,121.29,121.227,121.258,13963300028.0
2007-01-19 21:15:00,121.26,121.27,121.197,121.247,17758199998.0
2007-01-19 21:30:00,121.252,121.278,121.201,121.241,9618299980.0
2007-01-19 21:45:00,121.242,121.253,121.195,121.232,6933100010.0
2007-01-19 22:00:00,121.234,121.282,121.197,121.246,6661399980.0
2007-01-19 22:15:00,121.245,121.266,121.211,121.211,5149800022.0
2007-01-19 22:30:00,121.247,121.257,121.172,121.238,5936400010.0
2007-01-19 22:45:00,121.237,121.246,121.19,121.19,4774000018.0
2007-01-19 23:00:00,121.177,121.222,121.177,121.205,3419599981.0
2007-01-19 23:15:00,121.193,121.241,121.185,121.22,3474800003.0
2007-01-19 23:30:00,121.228,121.244,121.195,121.22,3428600018.0
2007-01-19 23:45:00,121.224,121.231,121.178,121.202,3043900003.0
2007-01-22 00:00:00,121.228,121.233,121.181,121.225,3155700012.0
2007-01-22 00:15:00,121.225,121.239,121.183,121.211,3538900005.0
2007-01-22 00:30:00,121.219,121.24,121.171,121.206,3520200006.0
2007-01-22 00:45:00,121.217,121.253,121.196,121.253,3287199983.0
2007-01-22 01:00:00,121.262,121.263,121.187,121.224,3858500005.0
2007-01-22 01:15:00,121.222,121.239,121.183,121.209,3440500009.0
2007-01-22 01:30:00,121.2,121.249,121.177,121.245,3273199998.0
2007-01-22 01:45:00,121.239,121.281,121.207,121.267,3382500004.0
2007-01-22 02:00:00,121.256,121.363,121.256,121.346,3682499993.0
2007-01-22 02:15:00,121.34,121.394,121.317,121.341,3484100005.0
2007-01-22 02:30:00,121.352,121.36,121.294,121.323,3856100002.0
2007-01-22 02:45:00,121.311,121.338,121.294,121.325,3899500017.0
2007-01-22 03:00:00,121.31,121.351,121.285,121.335,3651299980.0
2007-01-22 03:15:00,121.321,121.355,121.313,121.322,3522299997.0
2007-01-22 03:30:00,121.32,121.35,121.288,121.335,3516900011.0
2007-01-22 03:45:00,121.321,121.354,121.284,121.345,3218900012.0
2007-01-22 04:00:00,121.341,121.341,121.286,121.292,3399699986.0
2007-01-22 04:15:00,121.318,121.349,121.282,121.319,3413500016.0
2007-01-22 04:30:00,121.292,121.322,121.273,121.305,3464300001.0
2007-01-22 04:45:00,121.312,121.321,121.26,121.296,3621299998.0
2007-01-22 05:00:00,121.302,121.324,121.264,121.301,3648900003.0
2007-01-22 05:15:00,121.294,121.31,121.256,121.266,4211899998.0
2007-01-22 05:30:00,121.284,121.312,121.24,121.282,4332200017.0
2007-01-22 05:45:00,121.289,121.318,121.257,121.308,4136100012.0
2007-01-22 06:00:00,121.29,121.324,121.269,121.302,3639999991.0
2007-01-22 06:15:00,121.31,121.365,121.276,121.353,3411600001.0
2007-01-22 06:30:00,121.343,121.364,121.305,121.324,3413900013.0
2007-01-22 06:45:00,121.319,121.359,121.298,121.312,3383200007.0
2007-01-22 07:00:00,121.317,121.382,121.297,121.339,3768400014.0
2007-01-22 07:15:00,121.357,121.367,121.314,121.358,3544400007.0
2007-01-22 07:30:00,121.348,121.373,121.329,121.356,3276300011.0
2007-01-22 07:45:00,121.347,121.396,121.33,121.37,3686100004.0
2007-01-22 08:00:00,121.369,121.38,121.337,121.362,3453300007.0
2007-01-22 08:15:00,121.358,121.377,121.297,121.367,3542699999.0
2007-01-22 08:30:00,121.348,121.427,121.328,121.425,3556500007.0
2007-01-22 08:45:00,121.421,121.456,121.375,121.386,3723800008.0
2007-01-22 09:00:00,121.384,121.42,121.32,121.382,3731499980.0
2007-01-22 09:15:00,121.372,121.411,121.312,121.402,3616700015.0
2007-01-22 09:30:00,121.399,121.471,121.374,121.434,3087099988.0
2007-01-22 09:45:00,121.43,121.439,121.37,121.39,3368100005.0
2007-01-22 10:00:00,121.393,121.394,121.274,121.317,3730899993.0
2007-01-22 10:15:00,121.324,121.395,121.306,121.374,3672700010.0
2007-01-22 10:30:00,121.39,121.443,121.355,121.402,3622799972.0
2007-01-22 10:45:00,121.4,121.415,121.325,121.4,3445099976.0
2007-01-22 11:00:00,121.409,121.412,121.359,121.405,3595300022.0
2007-01-22 11:15:00,121.39,121.441,121.33,121.416,3095100008.0
2007-01-22 11:30:00,121.394,121.62,121.375,121.588,3251600021.0
2007-01-22 11:45:00,121.602,121.608,121.539,121.598,3926499991.0
2007-01-22 12:00:00,121.595,121.621,121.534,121.578,3349800008.0
2007-01-22 12:15:00,121.577,121.62,121.568,121.59,3811000002.0
2007-01-22 12:30:00,121.582,121.607,121.54,121.593,3371900021.0
2007-01-22 12:45:00,121.593,121.64,121.54,121.625,4031600013.0
2007-01-22 13:00:00,121.628,121.661,121.566,121.647,3784800003.0
2007-01-22 13:15:00,121.633,121.651,121.577,121.638,3277800000.0
2007-01-22 13:30:00,121.617,121.677,121.612,121.668,3483099988.0
2007-01-22 13:45:00,121.667,121.683,121.601,121.648,3183299999.0
2007-01-22 14:00:00,121.657,121.707,121.614,121.67,3322600016.0
2007-01-22 14:15:00,121.668,121.668,121.599,121.623,3570799999.0
2007-01-22 14:30:00,121.617,121.699,121.6,121.689,3358399974.0
2007-01-22 14:45:00,121.696,121.729,121.669,121.688,2808799997.0
2007-01-22 15:00:00,121.691,121.767,121.68,121.748,3012600007.0
2007-01-22 15:15:00,121.745,121.78,121.715,121.732,3544100002.0
2007-01-22 15:30:00,121.74,121.767,121.71,121.742,3902300012.0
2007-01-22 15:45:00,121.751,121.768,121.685,121.691,3391799987.0
2007-01-22 16:00:00,121.691,121.697,121.638,121.688,3395600008.0
2007-01-22 16:15:00,121.685,121.719,121.66,121.682,3432600006.0
2007-01-22 16:30:00,121.679,121.681,121.596,121.612,3332700005.0
2007-01-22 16:45:00,121.614,121.621,121.565,121.609,3264399991.0
2007-01-22 17:00:00,121.612,121.685,121.595,121.645,4485400007.0
2007-01-22 17:15:00,121.65,121.69,121.599,121.679,3070299997.0
2007-01-22 17:30:00,121.668,121.747,121.623,121.735,3618799987.0
2007-01-22 17:45:00,121.729,121.729,121.57,121.57,3624699991.0
2007-01-22 18:00:00,121.565,121.602,121.54,121.57,25363300021.0
2007-01-22 18:15:00,121.58,121.59,121.514,121.58,23744199920.0
2007-01-22 18:30:00,121.583,121.6,121.559,121.583,20088999963.0
2007-01-22 18:45:00,121.568,121.59,121.524,121.553,20700100015.0
2007-01-22 19:00:00,121.556,121.587,121.53,121.575,14782300008.0
2007-01-22 19:15:00,121.542,121.593,121.522,121.593,16287099988.0
2007-01-22 19:30:00,121.59,121.619,121.551,121.588,15892700033.0
2007-01-22 19:45:00,121.591,121.613,121.553,121.6,14480700046.0
2007-01-22 20:00:00,121.603,121.65,121.554,121.581,14634899998.0
2007-01-22 20:15:00,121.56,121.62,121.538,121.62,15921300060.0
2007-01-22 20:30:00,121.635,121.7,121.591,121.674,13032900014.0
2007-01-22 20:45:00,121.673,121.687,121.57,121.67,19857099994.0
2007-01-22 21:00:00,121.681,121.681,121.608,121.65,14178700011.0
2007-01-22 21:15:00,121.646,121.663,121.58,121.621,18716900046.0
2007-01-22 21:30:00,121.625,121.66,121.585,121.655,9442000020.0
2007-01-22 21:45:00,121.653,121.653,121.56,121.593,7271900003.0
2007-01-22 22:00:00,121.598,121.623,121.531,121.583,7484399994.0
2007-01-22 22:15:00,121.589,121.638,121.55,121.596,4957600006.0
2007-01-22 22:30:00,121.603,121.615,121.564,121.607,6158200027.0
2007-01-22 22:45:00,121.612,121.62,121.559,121.598,5001700010.0
2007-01-22 23:00:00,121.617,121.63,121.6,121.618,3825399999.0
2007-01-22 23:15:00,121.61,121.663,121.59,121.64,3064600002.0
2007-01-22 23:30:00,121.646,121.681,121.633,121.656,3881700004.0
2007-01-22 23:45:00,121.67,121.683,121.627,121.634,3273800004.0
2007-01-23 00:00:00,121.638,121.671,121.613,121.67,3016599992.0
2007-01-23 00:15:00,121.66,121.68,121.645,121.66,3346400003.0
2007-01-23 00:30:00,121.65,121.661,121.576,121.6,3810400025.0
2007-01-23 00:45:00,121.618,121.672,121.595,121.666,3136600024.0
2007-01-23 01:00:00,121.67,121.693,121.629,121.643,3599100002.0
2007-01-23 01:15:00,121.65,121.708,121.647,121.659,3463899991.0
2007-01-23 01:30:00,121.647,121.654,121.603,121.646,3308899993.0
2007-01-23 01:45:00,121.645,121.661,121.584,121.598,3773000013.0
2007-01-23 02:00:00,121.603,121.658,121.594,121.613,3284500008.0
2007-01-23 02:15:00,121.598,121.628,121.57,121.625,3205000002.0
2007-01-23 02:30:00,121.632,121.632,121.59,121.628,3553100009.0
2007-01-23 02:45:00,121.63,121.642,121.566,121.607,3491899979.0
2007-01-23 03:00:00,121.609,121.631,121.588,121.611,3574600010.0
2007-01-23 03:15:00,121.632,121.676,121.621,121.65,3072499996.0
2007-01-23 03:30:00,121.643,121.693,121.632,121.676,3274299975.0
2007-01-23 03:45:00,121.668,121.712,121.63,121.695,3345599987.0
2007-01-23 04:00:00,121.69,121.708,121.655,121.708,3502199988.0
2007-01-23 04:15:00,121.695,121.719,121.651,121.698,4068799975.0
2007-01-23 04:30:00,121.698,121.718,121.651,121.686,3069800005.0
2007-01-23 04:45:00,121.686,121.713,121.649,121.713,3861600008.0
2007-01-23 05:00:00,121.717,121.733,121.688,121.712,4222899984.0
2007-01-23 05:15:00,121.712,121.736,121.648,121.673,3531700000.0
2007-01-23 05:30:00,121.67,121.705,121.62,121.658,3641999998.0
2007-01-23 05:45:00,121.698,121.715,121.659,121.705,3597700010.0
2007-01-23 06:00:00,121.683,121.717,121.671,121.705,3606600008.0
2007-01-23 06:15:00,121.707,121.736,121.699,121.711,3041100005.0
2007-01-23 06:30:00,121.72,121.72,121.648,121.666,3517000004.0
2007-01-23 06:45:00,121.671,121.681,121.619,121.654,3920700031.0
2007-01-23 07:00:00,121.665,121.702,121.618,121.676,3445200001.0
2007-01-23 07:15:00,121.678,121.708,121.643,121.69,3665699989.0
2007-01-23 07:30:00,121.688,121.701,121.65,121.681,3436399996.0
2007-01-23 07:45:00,121.671,121.697,121.641,121.689,3873500003.0
2007-01-23 08:00:00,121.699,121.713,121.638,121.65,3019300002.0
2007-01-23 08:15:00,121.642,121.681,121.642,121.67,3010700011.0
2007-01-23 08:30:00,121.658,121.695,121.602,121.682,3687800008.0
2007-01-23 08:45:00,121.685,121.689,121.567,121.595,3528299991.0
2007-01-23 09:00:00,121.598,121.607,121.562,121.583,3463699983.0
2007-01-23 09:15:00,121.59,121.613,121.536,121.546,3322800010.0
2007-01-23 09:30:00,121.546,121.546,121.468,121.468,3505399992.0
2007-01-23 09:45:00,121.467,121.531,121.452,121.516,3039400023.0
2007-01-23 10:00:00,121.514,121.515,121.348,121.35,3412500013.0
2007-01-23 10:15:00,121.342,121.438,121.317,121.438,3661999975.0
2007-01-23 10:30:00,121.447,121.48,121.438,121.445,3383099999.0
2007-01-23 10:45:00,121.449,121.517,121.401,121.488,3013099991.0
2007-01-23 11:00:00,121.51,121.559,121.461,121.527,3796799999.0
2007-01-23 11:15:00,121.516,121.559,121.49,121.55,3266899982.0
2007-01-23 11:30:00,121.553,121.559,121.495,121.527,2612699995.0
2007-01-23 11:45:00,121.539,121.559,121.464,121.48,3925300002.0
2007-01-23 12:00:00,121.496,121.496,121.369,121.405,3695800004.0
2007-01-23 12:15:00,121.417,121.446,121.323,121.446,3918999996.0
2007-01-23 12:30:00,121.441,121.455,121.392,121.399,3453600018.0
2007-01-23 12:45:00,121.398,121.439,121.378,121.435,3456100000.0
2007-01-23 13:00:00,121.43,121.439,121.397,121.413,2972899990.0
2007-01-23 13:15:00,121.364,121.431,121.354,121.431,3344299993.0
2007-01-23 13:30:00,121.44,121.451,121.402,121.418,4100200004.0
2007-01-23 13:45:00,121.42,121.492,121.376,121.432,3519799989.0
2007-01-23 14:00:00,121.426,121.442,121.376,121.418,4229399991.0
2007-01-23 14:15:00,121.426,121.437,121.377,121.403,3701400005.0
2007-01-23 14:30:00,121.392,121.406,121.157,121.174,3695799994.0
2007-01-23 14:45:00,121.169,121.213,121.105,121.191,2965499980.0
2007-01-23 15:00:00,121.193,121.199,121.102,121.161,3306200000.0
2007-01-23 15:15:00,121.153,121.273,121.153,121.255,3395000001.0
2007-01-23 15:30:00,121.26,121.29,121.21,121.251,3700700014.0
2007-01-23 15:45:00,121.243,121.275,121.201,121.275,3533699996.0
2007-01-23 16:00:00,121.281,121.281,121.221,121.252,3264500002.0
2007-01-23 16:15:00,121.25,121.452,121.224,121.419,3568800002.0
2007-01-23 16:30:00,121.412,121.458,121.372,121.405,3415700015.0
2007-01-23 16:45:00,121.4,121.46,121.369,121.401,3286000007.0
2007-01-23 17:00:00,121.408,121.427,121.341,121.37,3520100005.0
2007-01-23 17:15:00,121.366,121.383,121.315,121.355,3610099984.0
2007-01-23 17:30:00,121.348,121.348,121.262,121.312,3031000007.0
2007-01-23 17:45:00,121.305,121.37,121.277,121.366,3535900009.0
2007-01-23 18:00:00,121.356,121.55,121.342,121.55,27661900039.0
2007-01-23 18:15:00,121.56,121.56,121.431,121.51,27324999817.0
2007-01-23 18:30:00,121.455,121.52,121.393,121.503,15963900018.0
2007-01-23 18:45:00,121.511,121.56,121.473,121.535,21016500052.0
2007-01-23 19:00:00,121.527,121.554,121.464,121.544,14714499983.0
2007-01-23 19:15:00,121.548,121.62,121.492,121.525,18966400055.0
2007-01-23 19:30:00,121.519,121.544,121.465,121.509,15187700018.0
2007-01-23 19:45:00,121.505,121.548,121.478,121.493,14731100000.0
2007-01-23 20:00:00,121.494,121.58,121.351,121.533,14850599980.0
2007-01-23 20:15:00,121.548,121.654,121.536,121.57,15518300022.0
2007-01-23 20:30:00,121.56,121.657,121.56,121.633,13643400033.0
2007-01-23 20:45:00,121.638,121.69,121.61,121.63,19198099993.0
2007-01-23 21:00:00,121.64,121.649,121.573,121.598,14119899995.0
2007-01-23 21:15:00,121.598,121.626,121.565,121.573,18186899988.0
2007-01-23 21:30:00,121.574,121.603,121.562,121.591,9017799986.0
2007-01-23 21:45:00,121.591,121.635,121.564,121.62,7048800026.0
2007-01-23 22:00:00,121.633,121.656,121.573,121.591,7508399975.0
2007-01-23 22:15:00,121.602,121.639,121.575,121.578,5465199993.0
2007-01-23 22:30:00,121.586,121.614,121.566,121.597,5585899995.0
2007-01-23 22:45:00,121.601,121.626,121.562,121.605,4918399992.0
2007-01-23 23:00:00,121.605,121.641,121.588,121.619,3440700006.0
2007-01-23 23:15:00,121.642,121.663,121.609,121.622,3284400005.0
2007-01-23 23:30:00,121.65,121.66,121.613,121.623,2910000018.0
2007-01-23 23:45:00,121.628,121.637,121.588,121.615,4480900011.0
2007-01-24 00:00:00,121.63,121.63,121.548,121.606,3067299998.0
2007-01-24 00:15:00,121.615,121.658,121.597,121.643,4057299997.0
2007-01-24 00:30:00,121.632,121.673,121.616,121.653,4004100025.0
2007-01-24 00:45:00,121.665,121.684,121.637,121.674,3567100015.0
2007-01-24 01:00:00,121.672,121.685,121.584,121.596,3109299992.0
2007-01-24 01:15:00,121.595,121.622,121.571,121.608,3506199971.0
2007-01-24 01:30:00,121.605,121.643,121.574,121.638,3424199993.0
2007-01-24 01:45:00,121.639,121.683,121.602,121.668,3681399993.0
2007-01-24 02:00:00,121.685,121.686,121.622,121.668,4214100004.0
2007-01-24 02:15:00,121.672,121.7,121.645,121.665,3514300001.0
2007-01-24 02:30:00,121.678,121.71,121.659,121.688,3415500008.0
2007-01-24 02:45:00,121.676,121.737,121.669,121.718,3766800013.0
2007-01-24 03:00:00,121.717,121.779,121.684,121.761,3560200014.0
2007-01-24 03:15:00,121.764,121.77,121.712,121.748,3828899999.0
2007-01-24 03:30:00,121.753,121.767,121.689,121.735,3368200022.0
2007-01-24 03:45:00,121.73,121.772,121.697,121.697,3671499991.0
2007-01-24 04:00:00,121.695,121.73,121.646,121.687,3745200010.0
2007-01-24 04:15:00,121.686,121.69,121.611,121.625,3277100030.0
2007-01-24 04:30:00,121.613,121.631,121.566,121.593,3073399990.0
2007-01-24 04:45:00,121.597,121.6,121.557,121.584,3190399999.0
2007-01-24 05:00:00,121.594,121.626,121.539,121.626,3798700002.0
2007-01-24 05:15:00,121.617,121.66,121.583,121.641,3646200011.0
2007-01-24 05:30:00,121.641,121.663,121.608,121.62,3991400005.0
2007-01-24 05:45:00,121.627,121.68,121.614,121.68,3710799998.0
2007-01-24 06:00:00,121.683,121.693,121.575,121.604,3730500009.0
2007-01-24 06:15:00,121.608,121.627,121.539,121.546,3211600003.0
2007-01-24 06:30:00,121.548,121.573,121.508,121.535,3713300014.0
2007-01-24 06:45:00,121.537,121.589,121.529,121.589,3761100006.0
2007-01-24 07:00:00,121.574,121.605,121.555,121.601,3735199983.0
2007-01-24 07:15:00,121.617,121.648,121.585,121.642,3514100020.0
2007-01-24 07:30:00,121.64,121.671,121.595,121.595,2867900008.0
2007-01-24 07:45:00,121.589,121.63,121.524,121.527,3305699989.0
2007-01-24 08:00:00,121.527,121.553,121.412,121.415,3626800015.0
2007-01-24 08:15:00,121.409,121.474,121.409,121.448,3485200012.0
2007-01-24 08:30:00,121.437,121.451,120.957,120.965,3679400025.0
2007-01-24 08:45:00,121.005,121.045,120.838,120.862,3644499990.0
2007-01-24 09:00:00,120.875,121.028,120.853,121.006,3750599998.0
2007-01-24 09:15:00,121.015,121.029,120.862,120.886,3357400019.0
2007-01-24 09:30:00,120.885,121.02,120.885,120.985,3422399992.0
2007-01-24 09:45:00,120.986,120.99,120.896,120.93,2877399996.0
2007-01-24 10:00:00,120.929,120.939,120.691,120.711,3854699981.0
2007-01-24 10:15:00,120.715,120.774,120.642,120.719,3612400000.0
2007-01-24 10:30:00,120.73,120.841,120.667,120.799,3118000006.0
2007-01-24 10:45:00,120.811,120.857,120.784,120.784,3274099990.0
2007-01-24 11:00:00,120.803,120.999,120.787,120.999,3816699991.0
2007-01-24 11:15:00,120.993,121.062,120.983,121.045,3541200019.0
2007-01-24 11:30:00,121.048,121.354,121.042,121.304,3225400000.0
2007-01-24 11:45:00,121.3,121.448,121.27,121.432,3589399995.0
2007-01-24 12:00:00,121.435,121.437,121.346,121.396,3725700017.0
2007-01-24 12:15:00,121.401,121.639,121.358,121.54,3543300022.0
2007-01-24 12:30:00,121.54,121.588,121.436,121.436,3438600004.0
2007-01-24 12:45:00,121.449,121.472,121.397,121.414,3987499996.0
2007-01-24 13:00:00,121.417,121.509,121.412,121.48,2967000010.0
2007-01-24 13:15:00,121.478,121.522,121.446,121.448,3269199995.0
2007-01-24 13:30:00,121.44,121.511,121.429,121.475,3915799992.0
2007-01-24 13:45:00,121.475,121.475,121.418,121.454,3518599992.0
2007-01-24 14:00:00,121.459,121.462,121.391,121.432,3148399993.0
2007-01-24 14:15:00,121.431,121.452,121.387,121.447,3269399998.0
2007-01-24 14:30:00,121.439,121.448,121.348,121.354,3069199978.0
2007-01-24 14:45:00,121.357,121.426,121.337,121.386,2626799989.0
2007-01-24 15:00:00,121.379,121.6,121.356,121.536,3320599993.0
2007-01-24 15:15:00,121.534,121.542,121.439,121.467,3445300011.0
2007-01-24 15:30:00,121.471,121.531,121.442,121.472,3816600002.0
2007-01-24 15:45:00,121.485,121.523,121.36,121.368,3236500002.0
2007-01-24 16:00:00,121.358,121.37,121.293,121.336,3515100025.0
2007-01-24 16:15:00,121.344,121.443,121.309,121.414,3770500001.0
2007-01-24 16:30:00,121.427,121.476,121.422,121.453,3166299996.0
2007-01-24 16:45:00,121.445,121.45,121.367,121.394,3742700013.0
2007-01-24 17:00:00,121.4,121.488,121.03,121.086,3539400001.0
2007-01-24 17:15:00,121.07,121.085,120.811,121.005,3212399977.0
2007-01-24 17:30:00,121.045,121.163,120.878,120.986,2886299998.0
2007-01-24 17:45:00,120.999,121.068,120.921,120.964,3772099988.0
2007-01-24 18:00:00,120.962,121.064,120.76,120.8,23997300023.0
2007-01-24 18:15:00,120.81,120.92,120.76,120.88,29976900079.0
2007-01-24 18:30:00,120.908,120.92,120.796,120.844,19570899974.0
2007-01-24 18:45:00,120.846,120.877,120.777,120.777,21213900008.0
2007-01-24 19:00:00,120.773,120.91,120.764,120.809,15296200002.0
2007-01-24 19:15:00,120.809,120.927,120.781,120.899,17700900026.0
2007-01-24 19:30:00,120.892,121.015,120.876,121.011,14581600007.0
2007-01-24 19:45:00,121.011,121.02,120.96,120.985,13914700014.0
2007-01-24 20:00:00,120.98,120.98,120.86,120.912,14466900063.0
2007-01-24 20:15:00,120.915,120.96,120.869,120.96,15835400025.0
2007-01-24 20:30:00,120.94,120.98,120.884,120.912,13213500000.0
2007-01-24 20:45:00,120.913,120.96,120.859,120.93,19416300017.0
2007-01-24 21:00:00,120.877,120.916,120.852,120.915,14048300022.0
2007-01-24 21:15:00,120.923,120.979,120.921,120.947,16374599994.0
2007-01-24 21:30:00,120.961,121.012,120.937,120.946,9668999992.0
2007-01-24 21:45:00,120.945,120.968,120.91,120.941,6820100018.0
2007-01-24 22:00:00,120.942,120.969,120.91,120.913,7153500019.0
2007-01-24 22:15:00,120.922,120.987,120.922,120.972,5968999982.0
2007-01-24 22:30:00,120.977,121.052,120.963,121.052,5798199996.0
2007-01-24 22:45:00,121.065,121.087,121.022,121.054,4743700008.0
2007-01-24 23:00:00,121.07,121.148,121.04,121.061,3124500019.0
2007-01-24 23:15:00,121.062,121.13,121.06,121.108,3498600009.0
2007-01-24 23:30:00,121.083,121.162,121.078,121.149,3637699989.0
2007-01-24 23:45:00,121.15,121.18,121.082,121.171,3295800010.0
2007-01-25 00:00:00,121.174,121.194,121.104,121.13,3789799976.0
2007-01-25 00:15:00,121.137,121.192,121.133,121.17,3257200016.0
2007-01-25 00:30:00,121.168,121.185,121.099,121.106,3504399999.0
2007-01-25 00:45:00,121.107,121.13,121.059,121.075,3515500012.0
2007-01-25 01:00:00,121.058,121.083,121.004,121.008,3843100015.0
2007-01-25 01:15:00,121.033,121.051,120.973,121.051,3064699982.0
2007-01-25 01:30:00,121.04,121.051,120.995,120.995,3102600003.0
2007-01-25 01:45:00,120.998,121.017,120.862,120.874,3521699990.0
2007-01-25 02:00:00,120.878,120.974,120.849,120.963,3307300005.0
2007-01-25 02:15:00,120.963,120.969,120.875,120.922,3534499993.0
2007-01-25 02:30:00,120.934,121.004,120.916,120.963,3216199987.0
2007-01-25 02:45:00,120.95,121.055,120.934,120.954,4015299993.0
2007-01-25 03:00:00,120.943,120.953,120.867,120.908,3780600002.0
2007-01-25 03:15:00,120.926,120.94,120.857,120.894,3883999998.0
2007-01-25 03:30:00,120.922,120.95,120.827,120.855,2942200022.0
2007-01-25 03:45:00,120.844,120.844,120.612,120.635,3211000004.0
2007-01-25 04:00:00,120.649,120.676,120.544,120.612,3678499983.0
2007-01-25 04:15:00,120.617,120.657,120.538,120.544,3504099998.0
2007-01-25 04:30:00,120.538,120.544,120.409,120.425,3829299987.0
2007-01-25 04:45:00,120.437,120.454,120.371,120.436,3184400003.0
2007-01-25 05:00:00,120.418,120.641,120.408,120.612,3614100004.0
2007-01-25 05:15:00,120.591,120.591,120.457,120.503,2950999993.0
2007-01-25 05:30:00,120.514,120.585,120.474,120.546,3818299985.0
2007-01-25 05:45:00,120.559,120.562,120.498,120.525,3605600004.0
2007-01-25 06:00:00,120.533,120.589,120.481,120.581,3322399983.0
2007-01-25 06:15:00,120.569,120.569,120.429,120.429,3535100030.0
2007-01-25 06:30:00,120.479,120.479,120.405,120.439,3518500030.0
2007-01-25 06:45:00,120.437,120.453,120.356,120.378,3220500007.0
2007-01-25 07:00:00,120.364,120.384,120.19,120.335,4097499996.0
2007-01-25 07:15:00,120.342,120.512,120.33,120.393,3516200002.0
2007-01-25 07:30:00,120.387,120.454,120.348,120.419,3228399995.0
2007-01-25 07:45:00,120.413,120.418,120.328,120.36,3590899992.0
2007-01-25 08:00:00,120.359,120.364,120.295,120.34,3769300004.0
2007-01-25 08:15:00,120.338,120.356,120.26,120.316,3302299998.0
2007-01-25 08:30:00,120.308,120.352,120.254,120.29,3651100019.0
2007-01-25 08:45:00,120.337,120.47,120.319,120.442,3526299986.0
2007-01-25 09:00:00,120.47,120.474,120.357,120.405,3246600010.0
2007-01-25 09:15:00,120.397,120.465,120.359,120.438,3491000011.0
2007-01-25 09:30:00,120.442,120.49,120.423,120.427,3490599994.0
2007-01-25 09:45:00,120.427,120.574,120.397,120.518,2866499980.0
2007-01-25 10:00:00,120.515,120.623,120.447,120.623,3745199985.0
2007-01-25 10:15:00,120.63,120.682,120.531,120.564,3731100004.0
2007-01-25 10:30:00,120.567,120.582,120.515,120.557,3695300030.0
2007-01-25 10:45:00,120.562,120.664,120.556,120.629,3914499999.0
2007-01-25 11:00:00,120.629,120.655,120.489,120.512,3478800007.0
2007-01-25 11:15:00,120.505,120.625,120.401,120.496,3091900006.0
2007-01-25 11:30:00,120.507,120.55,120.387,120.414,2374700015.0
2007-01-25 11:45:00,120.409,120.629,120.356,120.589,3932400002.0
2007-01-25 12:00:00,120.567,120.603,120.42,120.454,3287100004.0
2007-01-25 12:15:00,120.469,120.529,120.429,120.466,3654199997.0
2007-01-25 12:30:00,120.468,120.486,120.411,120.476,2742200004.0
2007-01-25 12:45:00,120.49,120.595,120.443,120.575,3593499963.0
2007-01-25 13:00:00,120.551,120.622,120.545,120.605,3368900000.0
2007-01-25 13:15:00,120.624,120.635,120.476,120.485,3348400020.0
2007-01-25 13:30:00,120.48,120.48,120.369,120.448,3738000004.0
2007-01-25 13:45:00,120.447,120.849,120.432,120.769,3616100010.0
2007-01-25 14:00:00,120.778,120.787,120.677,120.712,3324399991.0
2007-01-25 14:15:00,120.722,120.771,120.674,120.77,3774799990.0
2007-01-25 14:30:00,120.774,120.879,120.765,120.879,3548300013.0
2007-01-25 14:45:00,120.88,120.92,120.845,120.849,3221699998.0
2007-01-25 15:00:00,120.843,120.923,120.822,120.889,3004499997.0
2007-01-25 15:15:00,120.865,120.865,120.803,120.849,3635699995.0
2007-01-25 15:30:00,120.838,120.838,120.754,120.784,3444300017.0
2007-01-25 15:45:00,120.79,120.826,120.747,120.768,3948699998.0
2007-01-25 16:00:00,120.776,120.841,120.765,120.841,3402199988.0
2007-01-25 16:15:00,120.848,121.016,120.781,120.965,3757699995.0
2007-01-25 16:30:00,120.97,121.003,120.907,120.982,3612600013.0
2007-01-25 16:45:00,120.993,120.993,120.893,120.938,3632799996.0
2007-01-25 17:00:00,120.938,121.072,120.929,121.055,4006599998.0
2007-01-25 17:15:00,121.053,121.059,120.922,120.925,3483399992.0
2007-01-25 17:30:00,120.922,120.948,120.851,120.882,3688800015.0
2007-01-25 17:45:00,120.875,120.937,120.86,120.926,3930600021.0
2007-01-25 18:00:00,120.916,120.98,120.9,120.92,28272900141.0
2007-01-25 18:15:00,120.93,120.97,120.88,120.9,22898900003.0
2007-01-25 18:30:00,120.92,121.034,120.9,120.958,17004499994.0
2007-01-25 18:45:00,120.957,120.985,120.921,120.961,21567300055.0
2007-01-25 19:00:00,120.963,120.98,120.91,120.924,13590299972.0
2007-01-25 19:15:00,120.929,121.01,120.9,120.923,16892299968.0
2007-01-25 19:30:00,120.92,120.945,120.876,120.941,15408400042.0
2007-01-25 19:45:00,120.909,120.957,120.9,120.926,13613000000.0
2007-01-25 20:00:00,120.925,121.06,120.904,121.0,15046600024.0
2007-01-25 20:15:00,120.985,121.07,120.966,121.06,15979000009.0
2007-01-25 20:30:00,121.05,121.21,120.973,121.005,17645400007.0
2007-01-25 20:45:00,121.008,121.1,120.967,121.08,18537000024.0
2007-01-25 21:00:00,121.028,121.086,121.012,121.051,13353300010.0
2007-01-25 21:15:00,121.054,121.081,121.041,121.075,18284300011.0
2007-01-25 21:30:00,121.068,121.265,121.057,121.172,9643099968.0
2007-01-25 21:45:00,121.192,121.192,121.054,121.092,7140800010.0
2007-01-25 22:00:00,121.101,121.188,121.096,121.111,7719199971.0
2007-01-25 22:15:00,121.109,121.116,121.041,121.065,4999200002.0
2007-01-25 22:30:00,121.082,121.102,121.038,121.086,6644699997.0
2007-01-25 22:45:00,121.083,121.145,121.067,121.114,4635000003.0
2007-01-25 23:00:00,121.117,121.164,121.117,121.157,3396600007.0
2007-01-25 23:15:00,121.164,121.181,121.132,121.132,3373200001.0
2007-01-25 23:30:00,121.148,121.184,121.119,121.156,3621300005.0
2007-01-25 23:45:00,121.172,121.267,121.142,121.226,3391000025.0
2007-01-26 00:00:00,121.24,121.281,121.222,121.245,3788499973.0
2007-01-26 00:15:00,121.259,121.279,121.225,121.273,3726200002.0
2007-01-26 00:30:00,121.271,121.29,121.233,121.278,3493600002.0
2007-01-26 00:45:00,121.282,121.291,121.228,121.25,3205000021.0
2007-01-26 01:00:00,121.238,121.262,121.193,121.245,3146399994.0
2007-01-26 01:15:00,121.258,121.461,121.215,121.436,3225299995.0
2007-01-26 01:30:00,121.397,121.593,121.325,121.535,3909499999.0
2007-01-26 01:45:00,121.53,121.601,121.52,121.601,3407399993.0
2007-01-26 02:00:00,121.602,121.631,121.479,121.544,3752399980.0
2007-01-26 02:15:00,121.552,121.577,121.528,121.55,3039700014.0
2007-01-26 02:30:00,121.542,121.56,121.467,121.493,3525699959.0
2007-01-26 02:45:00,121.487,121.57,121.428,121.535,3727800010.0
2007-01-26 03:00:00,121.521,121.55,121.47,121.544,3822700002.0
2007-01-26 03:15:00,121.548,121.58,121.481,121.51,3377300003.0
2007-01-26 03:30:00,121.517,121.535,121.425,121.44,3489699989.0
2007-01-26 03:45:00,121.447,121.448,121.294,121.343,3737499995.0
2007-01-26 04:00:00,121.36,121.366,121.264,121.331,3584999997.0
2007-01-26 04:15:00,121.328,121.36,121.264,121.316,3034800021.0
2007-01-26 04:30:00,121.293,121.347,121.288,121.332,3393499978.0
2007-01-26 04:45:00,121.346,121.374,121.307,121.345,3263400002.0
2007-01-26 05:00:00,121.355,121.473,121.355,121.466,3673100020.0
2007-01-26 05:15:00,121.463,121.502,121.406,121.489,4059799995.0
2007-01-26 05:30:00,121.482,121.538,121.444,121.52,3697100013.0
2007-01-26 05:45:00,121.526,121.563,121.462,121.467,3707000016.0
2007-01-26 06:00:00,121.502,121.511,121.446,121.46,3624299999.0
2007-01-26 06:15:00,121.465,121.474,121.415,121.441,3062899998.0
2007-01-26 06:30:00,121.427,121.449,121.32,121.346,3064899992.0
2007-01-26 06:45:00,121.346,121.469,121.327,121.462,3697100008.0
2007-01-26 07:00:00,121.448,121.477,121.321,121.331,4102400008.0
2007-01-26 07:15:00,121.354,121.399,121.33,121.386,3900700000.0
2007-01-26 07:30:00,121.387,121.405,121.343,121.395,3421999994.0
2007-01-26 07:45:00,121.378,121.411,121.349,121.389,2852700003.0
2007-01-26 08:00:00,121.378,121.452,121.358,121.429,3228500018.0
2007-01-26 08:15:00,121.433,121.455,121.392,121.435,3000000001.0
2007-01-26 08:30:00,121.411,121.455,121.36,121.401,3293100002.0
2007-01-26 08:45:00,121.409,121.509,121.37,121.456,4060900027.0
2007-01-26 09:00:00,121.449,121.474,121.392,121.432,3199900003.0
2007-01-26 09:15:00,121.45,121.543,121.426,121.5,2913900008.0
2007-01-26 09:30:00,121.507,121.53,121.439,121.484,3868200006.0
2007-01-26 09:45:00,121.495,121.538,121.466,121.519,2914099993.0
2007-01-26 10:00:00,121.518,121.539,121.466,121.51,3306099998.0
2007-01-26 10:15:00,121.516,121.542,121.493,121.513,3528400007.0
2007-01-26 10:30:00,121.53,121.563,121.445,121.46,3008300008.0
2007-01-26 10:45:00,121.471,121.482,121.381,121.413,3530600021.0
2007-01-26 11:00:00,121.428,121.484,121.386,121.467,4087999985.0
2007-01-26 11:15:00,121.458,121.483,121.42,121.425,2841900009.0
2007-01-26 11:30:00,121.449,121.48,121.386,121.425,3134999988.0
2007-01-26 11:45:00,121.432,121.452,121.376,121.403,3397399985.0
2007-01-26 12:00:00,121.407,121.414,121.295,121.314,3728800028.0
2007-01-26 12:15:00,121.327,121.367,121.284,121.339,4154599998.0
2007-01-26 12:30:00,121.342,121.409,121.33,121.388,2693700009.0
2007-01-26 12:45:00,121.404,121.442,121.383,121.414,4116800009.0
2007-01-26 13:00:00,121.417,121.457,121.392,121.406,3121000003.0
2007-01-26 13:15:00,121.408,121.51,121.389,121.503,3237800011.0
2007-01-26 13:30:00,121.502,121.554,121.466,121.536,4389799989.0
2007-01-26 13:45:00,121.532,121.629,121.501,121.573,3210499993.0
2007-01-26 14:00:00,121.568,121.611,121.466,121.558,3886399996.0
2007-01-26 14:15:00,121.572,121.597,121.513,121.557,3903200015.0
2007-01-26 14:30:00,121.553,121.576,121.501,121.537,3532900023.0
2007-01-26 14:45:00,121.525,121.562,121.493,121.508,2618000010.0
2007-01-26 15:00:00,121.5,121.511,121.432,121.466,3581900000.0
2007-01-26 15:15:00,121.449,121.508,121.414,121.48,3370100008.0
2007-01-26 15:30:00,121.523,121.589,121.487,121.51,3352800007.0
2007-01-26 15:45:00,121.53,121.54,121.398,121.399,3414099992.0
2007-01-26 16:00:00,121.414,121.461,121.398,121.407,3217400003.0
2007-01-26 16:15:00,121.41,121.453,121.334,121.354,3272600012.0
2007-01-26 16:30:00,121.357,121.438,121.331,121.429,3213300025.0
2007-01-26 16:45:00,121.433,121.475,121.41,121.415,3301000011.0
2007-01-26 17:00:00,121.441,121.537,121.42,121.455,3581700000.0
2007-01-26 17:15:00,121.455,121.466,121.274,121.312,3620400001.0
2007-01-26 17:30:00,121.303,121.38,121.257,121.262,3308899991.0
2007-01-26 17:45:00,121.257,121.498,121.257,121.498,3678099979.0
2007-01-26 18:00:00,121.488,121.54,121.458,121.52,25797399974.0
2007-01-26 18:15:00,121.53,121.54,121.448,121.53,26171899919.0
2007-01-26 18:30:00,121.488,121.57,121.476,121.508,19740800085.0
2007-01-26 18:45:00,121.506,121.549,121.453,121.523,20692499992.0
2007-01-26 19:00:00,121.518,121.553,121.474,121.511,11511199990.0
2007-01-26 19:15:00,121.527,121.546,121.483,121.539,19426700020.0
2007-01-26 19:30:00,121.538,121.569,121.497,121.553,14601599979.0
2007-01-26 19:45:00,121.557,121.572,121.457,121.493,15274899946.0
2007-01-26 20:00:00,121.486,121.532,121.455,121.523,15285799972.0
2007-01-26 20:15:00,121.506,121.54,121.421,121.53,13439800007.0
2007-01-26 20:30:00,121.54,121.57,121.409,121.489,11797200004.0
2007-01-26 20:45:00,121.484,121.57,121.457,121.55,17464700011.0
2007-01-26 21:00:00,121.56,121.56,121.472,121.512,13107200010.0
2007-01-26 21:15:00,121.512,121.561,121.491,121.526,17197399989.0
2007-01-26 21:30:00,121.546,121.589,121.509,121.558,9369400039.0
2007-01-26 21:45:00,121.545,121.575,121.515,121.575,7691199978.0
2007-01-26 22:00:00,121.578,121.582,121.51,121.572,7560999991.0
2007-01-26 22:15:00,121.559,121.592,121.528,121.546,5316299991.0
2007-01-26 22:30:00,121.557,121.573,121.529,121.548,6413699987.0
2007-01-26 22:45:00,121.556,121.601,121.519,121.546,5462699997.0
2007-01-26 23:00:00,121.548,121.578,121.504,121.537,2859900000.0
2007-01-26 23:15:00,121.529,121.55,121.522,121.539,3322999993.0
2007-01-26 23:30:00,121.536,121.536,121.468,121.496,3626500009.0
2007-01-26 23:45:00,121.489,121.533,121.466,121.507,3324600004.0
2007-01-29 00:00:00,121.436,121.496,121.432,121.471,3564400001.0
2007-01-29 00:15:00,121.495,121.501,121.427,121.455,3865799993.0
2007-01-29 00:30:00,121.45,121.508,121.435,121.468,3114399990.0
2007-01-29 00:45:00,121.468,121.478,121.441,121.462,3852199974.0
2007-01-29 01:00:00,121.454,121.47,121.422,121.448,2500399995.0
2007-01-29 01:15:00,121.453,121.458,121.404,121.431,3538100013.0
2007-01-29 01:30:00,121.425,121.475,121.387,121.434,3628399996.0
2007-01-29 01:45:00,121.476,121.508,121.45,121.463,3434300010.0
2007-01-29 02:00:00,121.475,121.595,121.451,121.582,3215100007.0
2007-01-29 02:15:00,121.565,121.577,121.512,121.551,3412400022.0
2007-01-29 02:30:00,121.558,121.63,121.524,121.63,3471000013.0
2007-01-29 02:45:00,121.639,121.682,121.599,121.664,4106600002.0
2007-01-29 03:00:00,121.656,121.74,121.635,121.69,3729200006.0
2007-01-29 03:15:00,121.707,121.728,121.628,121.715,3645599986.0
2007-01-29 03:30:00,121.699,121.812,121.696,121.762,2821399998.0
2007-01-29 03:45:00,121.762,121.802,121.72,121.785,3615500020.0
2007-01-29 04:00:00,121.782,121.789,121.709,121.751,3249700002.0
2007-01-29 04:15:00,121.747,121.778,121.734,121.759,3968599996.0
2007-01-29 04:30:00,121.764,121.77,121.715,121.754,2939500006.0
2007-01-29 04:45:00,121.754,121.769,121.7,121.745,3601899996.0
2007-01-29 05:00:00,121.72,121.747,121.686,121.728,3240899994.0
2007-01-29 05:15:00,121.72,121.724,121.647,121.689,3771599978.0
2007-01-29 05:30:00,121.692,121.747,121.653,121.723,3753700024.0
2007-01-29 05:45:00,121.727,121.763,121.703,121.744,2936999995.0
2007-01-29 06:00:00,121.757,121.769,121.71,121.745,3478800006.0
2007-01-29 06:15:00,121.747,121.769,121.721,121.767,3554300015.0
2007-01-29 06:30:00,121.778,121.784,121.726,121.759,3764499998.0
2007-01-29 06:45:00,121.742,121.792,121.742,121.779,3297800006.0
2007-01-29 07:00:00,121.788,121.792,121.745,121.774,3502099997.0
2007-01-29 07:15:00,121.787,121.789,121.708,121.765,3513799984.0
2007-01-29 07:30:00,121.755,121.757,121.691,121.757,3238599991.0
2007-01-29 07:45:00,121.75,121.768,121.719,121.747,3204099992.0
2007-01-29 08:00:00,121.761,121.815,121.739,121.779,3447500001.0
2007-01-29 08:15:00,121.772,121.81,121.755,121.793,3508200008.0
2007-01-29 08:30:00,121.787,121.873,121.762,121.869,3770500004.0
2007-01-29 08:45:00,121.871,121.965,121.806,121.953,3809599991.0
2007-01-29 09:00:00,121.972,122.165,121.967,122.084,3982099991.0
2007-01-29 09:15:00,122.095,122.099,121.91,121.96,2988600018.0
2007-01-29 09:30:00,121.964,121.964,121.85,121.933,3653700002.0
2007-01-29 09:45:00,121.943,121.967,121.871,121.884,2791099996.0
2007-01-29 10:00:00,121.886,121.901,121.756,121.773,3337599990.0
2007-01-29 10:15:00,121.769,121.839,121.722,121.833,3809300010.0
2007-01-29 10:30:00,121.84,121.907,121.793,121.877,3233599997.0
2007-01-29 10:45:00,121.871,121.896,121.824,121.876,3475300003.0
2007-01-29 11:00:00,121.886,121.966,121.881,121.927,4101000027.0
2007-01-29 11:15:00,121.92,121.94,121.825,121.834,2970700006.0
2007-01-29 11:30:00,121.838,121.864,121.782,121.862,3489099992.0
2007-01-29 11:45:00,121.862,121.879,121.809,121.86,3957600005.0
2007-01-29 12:00:00,121.855,121.911,121.801,121.898,3910000000.0
2007-01-29 12:15:00,121.9,121.929,121.87,121.92,3408899993.0
2007-01-29 12:30:00,121.915,121.956,121.895,121.911,3268200022.0
2007-01-29 12:45:00,121.921,121.94,121.893,121.933,4253000010.0
2007-01-29 13:00:00,121.92,121.942,121.869,121.905,3470500000.0
2007-01-29 13:15:00,121.915,121.925,121.823,121.9,3442900009.0
2007-01-29 13:30:00,121.901,121.95,121.837,121.917,3478600019.0
2007-01-29 13:45:00,121.916,121.951,121.845,121.885,3769000001.0
2007-01-29 14:00:00,121.873,121.897,121.843,121.879,2867799999.0
2007-01-29 14:15:00,121.875,122.06,121.857,122.04,3534700035.0
2007-01-29 14:30:00,122.038,122.055,122.006,122.05,3066800006.0
2007-01-29 14:45:00,122.059,122.08,121.962,122.035,3155100011.0
2007-01-29 15:00:00,122.027,122.027,121.954,122.026,3802399996.0
2007-01-29 15:15:00,122.021,122.042,121.928,121.957,3400200012.0
2007-01-29 15:30:00,121.962,122.014,121.909,121.985,3505999993.0
2007-01-29 15:45:00,121.982,122.014,121.937,121.997,3418999992.0
2007-01-29 16:00:00,121.993,122.022,121.933,121.991,3932000009.0
2007-01-29 16:15:00,122.003,122.018,121.903,121.961,3597099983.0
2007-01-29 16:30:00,121.965,121.973,121.821,121.881,3673200003.0
2007-01-29 16:45:00,121.88,121.89,121.809,121.842,3168400004.0
2007-01-29 17:00:00,121.848,121.889,121.828,121.867,3123000006.0
2007-01-29 17:15:00,121.871,121.875,121.83,121.84,3555699988.0
2007-01-29 17:30:00,121.839,121.873,121.805,121.857,3170100002.0
2007-01-29 17:45:00,121.845,121.89,121.815,121.89,3955799995.0
2007-01-29 18:00:00,121.894,121.917,121.73,121.81,28917000077.0
2007-01-29 18:15:00,121.79,121.891,121.78,121.83,24715600089.0
2007-01-29 18:30:00,121.861,121.875,121.813,121.846,18751999982.0
2007-01-29 18:45:00,121.837,121.857,121.791,121.804,20569300013.0
2007-01-29 19:00:00,121.801,121.844,121.747,121.807,15736599997.0
2007-01-29 19:15:00,121.809,121.9,121.791,121.854,17315699976.0
2007-01-29 19:30:00,121.844,121.881,121.81,121.877,14539499976.0
2007-01-29 19:45:00,121.863,121.868,121.791,121.853,13498799998.0
2007-01-29 20:00:00,121.842,121.887,121.798,121.873,13640800005.0
2007-01-29 20:15:00,121.878,121.933,121.862,121.869,12687299981.0
2007-01-29 20:30:00,121.93,121.982,121.883,121.952,11583299971.0
2007-01-29 20:45:00,121.953,121.966,121.9,121.91,19536800034.0
2007-01-29 21:00:00,121.955,121.963,121.906,121.913,13484000013.0
2007-01-29 21:15:00,121.947,121.947,121.866,121.917,17750599996.0
2007-01-29 21:30:00,121.92,121.947,121.885,121.903,9692900028.0
2007-01-29 21:45:00,121.918,121.941,121.885,121.937,6946100045.0
2007-01-29 22:00:00,121.928,121.94,121.84,121.895,7201700001.0
2007-01-29 22:15:00,121.878,121.921,121.81,121.81,5199600037.0
2007-01-29 22:30:00,121.815,121.822,121.734,121.743,5327199998.0
2007-01-29 22:45:00,121.75,121.842,121.734,121.78,4892899980.0
2007-01-29 23:00:00,121.772,121.828,121.765,121.792,3629700010.0
2007-01-29 23:15:00,121.781,121.781,121.706,121.722,3435599990.0
2007-01-29 23:30:00,121.71,121.747,121.702,121.722,3791699988.0
2007-01-29 23:45:00,121.728,121.751,121.7,121.707,3648699977.0
2007-01-30 00:00:00,121.717,121.805,121.705,121.805,3928799993.0
2007-01-30 00:15:00,121.81,121.815,121.749,121.808,3883799995.0
2007-01-30 00:30:00,121.803,121.826,121.774,121.8,3952300005.0
2007-01-30 00:45:00,121.795,121.808,121.718,121.733,2980899988.0
2007-01-30 01:00:00,121.74,121.752,121.684,121.718,3930399998.0
2007-01-30 01:15:00,121.712,121.771,121.684,121.766,3258199985.0
2007-01-30 01:30:00,121.782,121.797,121.717,121.745,3506299997.0
2007-01-30 01:45:00,121.709,121.766,121.671,121.729,3235699981.0
2007-01-30 02:00:00,121.718,121.722,121.572,121.598,3867800007.0
2007-01-30 02:15:00,121.592,121.679,121.584,121.657,2746399995.0
2007-01-30 02:30:00,121.662,121.669,121.58,121.585,4154500003.0
2007-01-30 02:45:00,121.574,121.645,121.547,121.637,3537099989.0
2007-01-30 03:00:00,121.631,121.68,121.613,121.64,3904300009.0
2007-01-30 03:15:00,121.644,121.65,121.562,121.609,3858399998.0
2007-01-30 03:30:00,121.595,121.639,121.584,121.636,3277000001.0
2007-01-30 03:45:00,121.61,121.632,121.576,121.623,3505899999.0
2007-01-30 04:00:00,121.623,121.623,121.56,121.572,3583300012.0
2007-01-30 04:15:00,121.566,121.621,121.534,121.615,3174400006.0
2007-01-30 04:30:00,121.603,121.663,121.594,121.63,3107399983.0
2007-01-30 04:45:00,121.636,121.645,121.578,121.614,3096900016.0
2007-01-30 05:00:00,121.634,121.653,121.591,121.625,3638600008.0
2007-01-30 05:15:00,121.62,121.666,121.594,121.65,3867599999.0
2007-01-30 05:30:00,121.661,121.75,121.661,121.726,3860499993.0
2007-01-30 05:45:00,121.725,121.749,121.694,121.749,3834099996.0
2007-01-30 06:00:00,121.732,121.804,121.719,121.782,3528700005.0
2007-01-30 06:15:00,121.778,121.853,121.759,121.803,3397099996.0
2007-01-30 06:30:00,121.799,121.81,121.745,121.794,3712799993.0
2007-01-30 06:45:00,121.79,121.821,121.752,121.774,2920300010.0
2007-01-30 07:00:00,121.784,121.79,121.706,121.769,2952399988.0
2007-01-30 07:15:00,121.768,121.826,121.736,121.808,2878199993.0
2007-01-30 07:30:00,121.81,121.818,121.77,121.797,3635699986.0
2007-01-30 07:45:00,121.763,121.842,121.742,121.839,3489499984.0
2007-01-30 08:00:00,121.847,121.854,121.774,121.813,3121899999.0
2007-01-30 08:15:00,121.805,121.836,121.766,121.774,2991700003.0
2007-01-30 08:30:00,121.784,121.784,121.664,121.701,3161000010.0
2007-01-30 08:45:00,121.695,121.787,121.695,121.744,3760200003.0
2007-01-30 09:00:00,121.753,121.777,121.676,121.76,3557999987.0
2007-01-30 09:15:00,121.763,121.828,121.752,121.826,3957899992.0
2007-01-30 09:30:00,121.815,121.927,121.763,121.898,3620999996.0
2007-01-30 09:45:00,121.907,121.979,121.892,121.911,2949199989.0
2007-01-30 10:00:00,121.91,121.975,121.869,121.899,3207600017.0
2007-01-30 10:15:00,121.9,121.919,121.852,121.884,3847999990.0
2007-01-30 10:30:00,121.891,121.891,121.803,121.857,3487000020.0
2007-01-30 10:45:00,121.851,121.96,121.835,121.915,3199400009.0
2007-01-30 11:00:00,121.926,121.949,121.901,121.902,3850200013.0
2007-01-30 11:15:00,121.891,121.914,121.876,121.892,3130100001.0
2007-01-30 11:30:00,121.888,121.903,121.753,121.753,3245000004.0
2007-01-30 11:45:00,121.759,121.818,121.74,121.81,3618999994.0
2007-01-30 12:00:00,121.812,121.839,121.788,121.812,3795099986.0
2007-01-30 12:15:00,121.827,121.853,121.794,121.833,3296599992.0
2007-01-30 12:30:00,121.827,121.868,121.808,121.845,3494899999.0
2007-01-30 12:45:00,121.847,121.901,121.826,121.881,3941400004.0
2007-01-30 13:00:00,121.878,121.893,121.814,121.845,3137500012.0
2007-01-30 13:15:00,121.827,121.849,121.777,121.848,3805400002.0
2007-01-30 13:30:00,121.848,121.902,121.808,121.827,3709499991.0
2007-01-30 13:45:00,121.826,121.877,121.793,121.863,3597599985.0
2007-01-30 14:00:00,121.867,121.868,121.816,121.843,3057500007.0
2007-01-30 14:15:00,121.842,121.885,121.815,121.872,3347399999.0
2007-01-30 14:30:00,121.88,121.893,121.793,121.819,3578299995.0
2007-01-30 14:45:00,121.825,121.847,121.747,121.753,3565700018.0
2007-01-30 15:00:00,121.75,121.8,121.737,121.771,3480999995.0
2007-01-30 15:15:00,121.783,121.833,121.757,121.805,3373500006.0
2007-01-30 15:30:00,121.802,121.814,121.771,121.791,3423400009.0
2007-01-30 15:45:00,121.792,121.918,121.784,121.907,4234799986.0
2007-01-30 16:00:00,121.919,121.933,121.855,121.874,3226099994.0
2007-01-30 16:15:00,121.87,121.896,121.805,121.849,3330900012.0
2007-01-30 16:30:00,121.846,121.85,121.803,121.823,3442299985.0
2007-01-30 16:45:00,121.82,121.841,121.719,121.752,3504799991.0
2007-01-30 17:00:00,121.752,121.752,121.659,121.67,3772999986.0
2007-01-30 17:15:00,121.656,121.656,121.58,121.586,3390100008.0
2007-01-30 17:30:00,121.583,121.612,121.54,121.595,3363699998.0
2007-01-30 17:45:00,121.595,121.61,121.519,121.52,3701100002.0
2007-01-30 18:00:00,121.51,121.67,121.505,121.65,24597000089.0
2007-01-30 18:15:00,121.64,121.719,121.6,121.6,28670700005.0
2007-01-30 18:30:00,121.708,121.715,121.61,121.688,21242099953.0
2007-01-30 18:45:00,121.688,121.707,121.636,121.696,21007299965.0
2007-01-30 19:00:00,121.693,121.699,121.55,121.657,14492200004.0
2007-01-30 19:15:00,121.658,121.672,121.597,121.625,17907000049.0
2007-01-30 19:30:00,121.624,121.655,121.585,121.627,14220300027.0
2007-01-30 19:45:00,121.628,121.65,121.564,121.625,13433600009.0
2007-01-30 20:00:00,121.622,121.622,121.539,121.595,15240900017.0
2007-01-30 20:15:00,121.599,121.651,121.567,121.64,14921200012.0
2007-01-30 20:30:00,121.59,121.71,121.58,121.673,12309500049.0
2007-01-30 20:45:00,121.672,121.684,121.6,121.61,17582399996.0
2007-01-30 21:00:00,121.6,121.646,121.583,121.623,12217700013.0
2007-01-30 21:15:00,121.626,121.633,121.541,121.582,18255799997.0
2007-01-30 21:30:00,121.589,121.628,121.566,121.619,9586900029.0
2007-01-30 21:45:00,121.63,121.645,121.588,121.622,7122899984.0
2007-01-30 22:00:00,121.618,121.619,121.573,121.602,7247099981.0
2007-01-30 22:15:00,121.585,121.625,121.56,121.59,5632200020.0
2007-01-30 22:30:00,121.602,121.64,121.573,121.637,6136999999.0
2007-01-30 22:45:00,121.648,121.648,121.562,121.572,4898600007.0
2007-01-30 23:00:00,121.593,121.609,121.564,121.583,4150199998.0
2007-01-30 23:15:00,121.586,121.641,121.57,121.636,3449000010.0
2007-01-30 23:30:00,121.607,121.637,121.589,121.589,3554800008.0
2007-01-30 23:45:00,121.618,121.63,121.57,121.605,3310199992.0
2007-01-31 00:00:00,121.606,121.654,121.574,121.606,3507300002.0
2007-01-31 00:15:00,121.63,121.682,121.584,121.682,3561100000.0
2007-01-31 00:30:00,121.682,121.701,121.65,121.676,3667299997.0
2007-01-31 00:45:00,121.678,121.727,121.655,121.705,2940399994.0
2007-01-31 01:00:00,121.708,121.727,121.66,121.685,3241799994.0
2007-01-31 01:15:00,121.69,121.736,121.662,121.731,3118700002.0
2007-01-31 01:30:00,121.708,121.723,121.62,121.65,3585199982.0
2007-01-31 01:45:00,121.649,121.686,121.613,121.676,3559899996.0
2007-01-31 02:00:00,121.678,121.691,121.58,121.611,3716499987.0
2007-01-31 02:15:00,121.608,121.665,121.589,121.659,3208700004.0
2007-01-31 02:30:00,121.666,121.679,121.637,121.651,4024299985.0
2007-01-31 02:45:00,121.664,121.674,121.599,121.643,3646300013.0
2007-01-31 03:00:00,121.648,121.661,121.605,121.618,3316300003.0
2007-01-31 03:15:00,121.615,121.62,121.493,121.504,3508800015.0
2007-01-31 03:30:00,121.538,121.587,121.503,121.557,3280800021.0
2007-01-31 03:45:00,121.558,121.641,121.529,121.618,3423499984.0
2007-01-31 04:00:00,121.615,121.652,121.57,121.629,4184199976.0
2007-01-31 04:15:00,121.625,121.66,121.568,121.609,3369799986.0
2007-01-31 04:30:00,121.608,121.626,121.577,121.61,3261099991.0
2007-01-31 04:45:00,121.6,121.613,121.551,121.569,2908499983.0
2007-01-31 05:00:00,121.56,121.573,121.503,121.522,3577500005.0
2007-01-31 05:15:00,121.522,121.552,121.494,121.524,3404200010.0
2007-01-31 05:30:00,121.54,121.579,121.506,121.571,3544600014.0
2007-01-31 05:45:00,121.562,121.574,121.504,121.553,3492599994.0
2007-01-31 06:00:00,121.538,121.57,121.499,121.515,3129500000.0
2007-01-31 06:15:00,121.533,121.569,121.51,121.547,3262000005.0
2007-01-31 06:30:00,121.533,121.558,121.498,121.545,3390499992.0
2007-01-31 06:45:00,121.545,121.559,121.498,121.556,3249600004.0
2007-01-31 07:00:00,121.538,121.55,121.493,121.527,3342499996.0
2007-01-31 07:15:00,121.527,121.527,121.488,121.517,3540400017.0
2007-01-31 07:30:00,121.513,121.517,121.472,121.489,4087900025.0
2007-01-31 07:45:00,121.485,121.503,121.425,121.433,3670399994.0
2007-01-31 08:00:00,121.395,121.395,121.257,121.331,3295900017.0
2007-01-31 08:15:00,121.321,121.37,121.244,121.31,3143900023.0
2007-01-31 08:30:00,121.313,121.386,121.287,121.366,3083600004.0
2007-01-31 08:45:00,121.366,121.403,121.334,121.357,3629100014.0
2007-01-31 09:00:00,121.358,121.423,121.324,121.387,3665899998.0
2007-01-31 09:15:00,121.388,121.394,121.292,121.292,3922299987.0
2007-01-31 09:30:00,121.265,121.276,121.162,121.261,3142099988.0
2007-01-31 09:45:00,121.27,121.339,121.233,121.317,3210499986.0
2007-01-31 10:00:00,121.316,121.375,121.294,121.307,3593000004.0
2007-01-31 10:15:00,121.303,121.354,121.288,121.3,3411099995.0
2007-01-31 10:30:00,121.297,121.297,121.211,121.221,3194399995.0
2007-01-31 10:45:00,121.228,121.35,121.228,121.327,3236499986.0
2007-01-31 11:00:00,121.336,121.354,121.272,121.283,3569599995.0
2007-01-31 11:15:00,121.278,121.364,121.278,121.346,3528899989.0
2007-01-31 11:30:00,121.356,121.459,121.356,121.418,3164700004.0
2007-01-31 11:45:00,121.425,121.497,121.407,121.459,4098599982.0
2007-01-31 12:00:00,121.459,121.471,121.398,121.4,3936100011.0
2007-01-31 12:15:00,121.405,121.468,121.349,121.468,4036700015.0
2007-01-31 12:30:00,121.475,121.486,121.434,121.44,2916499995.0
2007-01-31 12:45:00,121.457,121.531,121.422,121.479,3974099978.0
2007-01-31 13:00:00,121.473,121.517,121.448,121.49,3516800003.0
2007-01-31 13:15:00,121.486,121.534,121.477,121.493,3273500004.0
2007-01-31 13:30:00,121.493,121.505,121.442,121.47,3439900002.0
2007-01-31 13:45:00,121.475,121.519,121.442,121.495,2973699997.0
2007-01-31 14:00:00,121.506,121.575,121.478,121.551,3489500006.0
2007-01-31 14:15:00,121.552,121.601,121.529,121.553,3521999989.0
2007-01-31 14:30:00,121.548,121.548,121.453,121.473,2908099973.0
2007-01-31 14:45:00,121.476,121.482,121.375,121.417,2912500013.0
2007-01-31 15:00:00,121.408,121.445,121.392,121.407,3111200004.0
2007-01-31 15:15:00,121.402,121.408,121.347,121.403,3289899996.0
2007-01-31 15:30:00,121.42,121.618,121.42,121.603,3373399993.0
2007-01-31 15:45:00,121.611,121.693,121.58,121.653,3209699995.0
2007-01-31 16:00:00,121.65,121.727,121.602,121.707,3261200010.0
2007-01-31 16:15:00,121.707,121.715,121.654,121.674,3596499995.0
2007-01-31 16:30:00,121.653,121.673,121.562,121.562,3254500011.0
2007-01-31 16:45:00,121.555,121.607,121.515,121.519,4182400029.0
2007-01-31 17:00:00,121.513,121.521,121.378,121.451,3594300010.0
2007-01-31 17:15:00,121.458,121.472,121.309,121.382,3214499981.0
2007-01-31 17:30:00,121.373,121.397,121.266,121.266,2814500001.0
2007-01-31 17:45:00,121.254,121.365,120.959,120.959,3627800010.0
2007-01-31 18:00:00,120.928,121.02,120.717,120.98,23705900015.0
2007-01-31 18:15:00,120.99,120.99,120.86,120.9,25061399970.0
2007-01-31 18:30:00,120.857,120.95,120.845,120.907,22115999953.0
2007-01-31 18:45:00,120.916,121.127,120.874,121.021,19242600005.0
2007-01-31 19:00:00,121.013,121.028,120.957,120.997,15068000040.0
2007-01-31 19:15:00,120.992,121.004,120.85,120.907,18800099998.0
2007-01-31 19:30:00,120.905,120.963,120.897,120.918,14468000012.0
2007-01-31 19:45:00,120.915,120.933,120.871,120.895,14628100016.0
2007-01-31 20:00:00,120.898,120.927,120.83,120.863,14595699985.0
2007-01-31 20:15:00,120.867,120.901,120.76,120.78,17140399969.0
2007-01-31 20:30:00,120.79,120.869,120.74,120.852,16685499998.0
2007-01-31 20:45:00,120.857,120.904,120.7,120.7,18892300011.0
2007-01-31 21:00:00,120.878,120.878,120.772,120.834,13499499995.0
2007-01-31 21:15:00,120.848,120.899,120.682,120.787,18884000022.0
2007-01-31 21:30:00,120.795,120.826,120.74,120.79,9118300017.0
2007-01-31 21:45:00,120.797,120.805,120.689,120.723,7130400011.0
2007-01-31 22:00:00,120.717,120.749,120.682,120.717,7013000007.0
2007-01-31 22:15:00,120.718,120.737,120.66,120.685,4557599990.0
2007-01-31 22:30:00,120.699,120.743,120.695,120.72,6183600013.0
2007-01-31 22:45:00,120.722,120.729,120.64,120.653,5680000001.0
2007-01-31 23:00:00,120.643,120.675,120.633,120.65,2890600020.0
2007-01-31 23:15:00,120.664,120.687,120.631,120.66,3537799995.0
2007-01-31 23:30:00,120.673,120.687,120.644,120.674,3692500004.0
2007-01-31 23:45:00,120.665,120.688,120.632,120.676,3744499996.0
2007-02-01 00:00:00,120.663,120.838,120.645,120.786,3487599984.0
2007-02-01 00:15:00,120.797,120.811,120.758,120.794,3522100004.0
2007-02-01 00:30:00,120.792,120.855,120.767,120.833,3580800001.0
2007-02-01 00:45:00,120.835,120.852,120.81,120.852,3191500000.0
2007-02-01 01:00:00,120.854,120.9,120.792,120.822,3025700000.0
2007-02-01 01:15:00,120.818,120.835,120.755,120.759,3742199992.0
2007-02-01 01:30:00,120.755,120.817,120.715,120.72,3186800010.0
2007-02-01 01:45:00,120.72,120.753,120.683,120.738,2640499994.0
2007-02-01 02:00:00,120.737,120.746,120.641,120.711,3847100022.0
2007-02-01 02:15:00,120.71,120.867,120.71,120.84,3308900012.0
2007-02-01 02:30:00,120.84,120.889,120.815,120.861,3259999971.0
2007-02-01 02:45:00,120.863,120.874,120.804,120.81,4006600019.0
2007-02-01 03:00:00,120.798,120.809,120.692,120.694,3360199991.0
2007-02-01 03:15:00,120.702,120.76,120.675,120.723,3344400023.0
2007-02-01 03:30:00,120.715,120.73,120.622,120.65,3520599991.0
2007-02-01 03:45:00,120.65,120.725,120.645,120.713,3429800016.0
2007-02-01 04:00:00,120.727,120.73,120.616,120.632,3354099964.0
2007-02-01 04:15:00,120.63,120.63,120.546,120.565,3476099982.0
2007-02-01 04:30:00,120.558,120.573,120.502,120.56,2775400000.0
2007-02-01 04:45:00,120.568,120.593,120.484,120.58,3240499988.0
2007-02-01 05:00:00,120.569,120.617,120.489,120.617,3562800026.0
2007-02-01 05:15:00,120.623,120.661,120.565,120.619,4118599995.0
2007-02-01 05:30:00,120.628,120.653,120.573,120.634,3175500005.0
2007-02-01 05:45:00,120.657,120.755,120.624,120.74,3985600006.0
2007-02-01 06:00:00,120.726,120.79,120.68,120.769,3073199994.0
2007-02-01 06:15:00,120.772,120.778,120.706,120.725,3661999989.0
2007-02-01 06:30:00,120.72,120.735,120.687,120.706,3755099999.0
2007-02-01 06:45:00,120.71,120.734,120.675,120.729,3403699988.0
2007-02-01 07:00:00,120.73,120.779,120.689,120.762,3571400012.0
2007-02-01 07:15:00,120.763,120.763,120.708,120.728,3953400001.0
2007-02-01 07:30:00,120.713,120.75,120.7,120.743,3268599986.0
2007-02-01 07:45:00,120.748,120.767,120.64,120.671,3312100017.0
2007-02-01 08:00:00,120.653,120.672,120.583,120.599,3168399989.0
2007-02-01 08:15:00,120.615,120.623,120.45,120.522,3430999996.0
2007-02-01 08:30:00,120.528,120.628,120.518,120.617,4021599991.0
2007-02-01 08:45:00,120.613,120.626,120.565,120.565,3154899985.0
2007-02-01 09:00:00,120.57,120.719,120.52,120.71,3003699996.0
2007-02-01 09:15:00,120.717,120.735,120.649,120.735,3304000007.0
2007-02-01 09:30:00,120.736,120.798,120.661,120.661,3931899988.0
2007-02-01 09:45:00,120.655,120.673,120.581,120.663,3069099992.0
2007-02-01 10:00:00,120.662,120.685,120.587,120.612,3849399991.0
2007-02-01 10:15:00,120.616,120.661,120.602,120.646,3394900027.0
2007-02-01 10:30:00,120.647,120.651,120.605,120.617,2847500011.0
2007-02-01 10:45:00,120.617,120.66,120.595,120.637,3706600009.0
2007-02-01 11:00:00,120.633,120.652,120.497,120.521,4011700014.0
2007-02-01 11:15:00,120.507,120.614,120.469,120.533,2936599989.0
2007-02-01 11:30:00,120.526,120.579,120.505,120.542,3075400006.0
2007-02-01 11:45:00,120.558,120.585,120.48,120.545,3983499989.0
2007-02-01 12:00:00,120.533,120.586,120.506,120.561,3463900008.0
2007-02-01 12:15:00,120.56,120.612,120.526,120.548,3995299995.0
2007-02-01 12:30:00,120.554,120.563,120.358,120.391,3104300006.0
2007-02-01 12:45:00,120.409,120.5,120.388,120.425,3898300007.0
2007-02-01 13:00:00,120.423,120.463,120.346,120.416,3125099990.0
2007-02-01 13:15:00,120.413,120.443,120.372,120.432,3312800017.0
2007-02-01 13:30:00,120.423,120.462,120.386,120.41,3600700015.0
2007-02-01 13:45:00,120.416,120.508,120.416,120.495,3196800000.0
2007-02-01 14:00:00,120.5,120.529,120.446,120.518,3762000011.0
2007-02-01 14:15:00,120.521,120.53,120.437,120.451,4198900023.0
2007-02-01 14:30:00,120.443,120.529,120.423,120.5,2912800006.0
2007-02-01 14:45:00,120.49,120.49,120.352,120.396,3000400006.0
2007-02-01 15:00:00,120.405,120.467,120.4,120.455,3402800008.0
2007-02-01 15:15:00,120.448,120.521,120.432,120.446,3499600011.0
2007-02-01 15:30:00,120.443,120.443,120.301,120.306,3324400000.0
2007-02-01 15:45:00,120.323,120.367,120.279,120.305,3185699999.0
2007-02-01 16:00:00,120.307,120.335,120.241,120.265,3480400009.0
2007-02-01 16:15:00,120.262,120.309,120.23,120.29,3401099994.0
2007-02-01 16:30:00,120.292,120.312,120.248,120.264,3754900003.0
2007-02-01 16:45:00,120.268,120.27,120.184,120.26,3461099990.0
2007-02-01 17:00:00,120.262,120.32,120.134,120.235,4210100023.0
2007-02-01 17:15:00,120.235,120.42,120.235,120.389,3434700020.0
2007-02-01 17:30:00,120.378,120.517,120.351,120.458,3919000014.0
2007-02-01 17:45:00,120.452,120.51,120.415,120.487,3449800008.0
2007-02-01 18:00:00,120.466,120.67,120.466,120.66,16371100073.0
2007-02-01 18:15:00,120.65,120.666,120.589,120.59,28663299984.0
2007-02-01 18:30:00,120.704,120.704,120.601,120.666,24528700013.0
2007-02-01 18:45:00,120.667,120.714,120.653,120.674,21911900005.0
2007-02-01 19:00:00,120.672,120.692,120.637,120.674,13813199999.0
2007-02-01 19:15:00,120.675,120.74,120.582,120.615,17911699992.0
2007-02-01 19:30:00,120.62,120.686,120.592,120.624,14549500036.0
2007-02-01 19:45:00,120.629,120.699,120.616,120.663,14311600000.0
2007-02-01 20:00:00,120.663,120.684,120.651,120.675,14273700033.0
2007-02-01 20:15:00,120.675,120.755,120.62,120.62,15186999951.0
2007-02-01 20:30:00,120.63,120.753,120.62,120.727,10887199987.0
2007-02-01 20:45:00,120.729,120.739,120.61,120.63,18530499973.0
2007-02-01 21:00:00,120.64,120.729,120.63,120.69,12792200024.0
2007-02-01 21:15:00,120.679,120.695,120.616,120.635,18234999937.0
2007-02-01 21:30:00,120.64,120.667,120.612,120.662,9532399998.0
2007-02-01 21:45:00,120.663,120.671,120.604,120.638,7310399986.0
2007-02-01 22:00:00,120.638,120.718,120.621,120.687,7143000007.0
2007-02-01 22:15:00,120.681,120.731,120.625,120.713,5114399992.0
2007-02-01 22:30:00,120.716,120.724,120.621,120.675,5683999999.0
2007-02-01 22:45:00,120.687,120.714,120.649,120.672,4949500005.0
2007-02-01 23:00:00,120.702,120.735,120.679,120.718,3229600014.0
2007-02-01 23:15:00,120.713,120.737,120.688,120.737,3439600012.0
2007-02-01 23:30:00,120.718,120.741,120.68,120.721,3887500013.0
2007-02-01 23:45:00,120.723,120.799,120.717,120.793,3360700002.0
2007-02-02 00:00:00,120.79,120.79,120.686,120.702,3027799982.0
2007-02-02 00:15:00,120.691,120.757,120.674,120.713,3699200007.0
2007-02-02 00:30:00,120.748,120.761,120.671,120.737,3859800006.0
2007-02-02 00:45:00,120.741,120.783,120.709,120.76,3432800011.0
2007-02-02 01:00:00,120.769,120.79,120.736,120.777,3789700025.0
2007-02-02 01:15:00,120.784,120.821,120.764,120.81,3322900008.0
2007-02-02 01:30:00,120.794,120.809,120.744,120.777,3325099987.0
2007-02-02 01:45:00,120.788,120.823,120.741,120.803,3457000013.0
2007-02-02 02:00:00,120.797,120.797,120.685,120.713,3811099993.0
2007-02-02 02:15:00,120.711,120.775,120.67,120.764,3445400004.0
2007-02-02 02:30:00,120.777,120.782,120.724,120.773,3993999995.0
2007-02-02 02:45:00,120.765,120.822,120.714,120.806,3537699998.0
2007-02-02 03:00:00,120.805,120.814,120.72,120.78,3740700002.0
2007-02-02 03:15:00,120.79,120.79,120.75,120.77,3543199985.0
2007-02-02 03:30:00,120.771,120.794,120.721,120.76,2999800019.0
2007-02-02 03:45:00,120.758,120.758,120.701,120.723,3413400002.0
2007-02-02 04:00:00,120.715,120.738,120.68,120.717,3894399998.0
2007-02-02 04:15:00,120.729,120.733,120.678,120.726,4101600014.0
2007-02-02 04:30:00,120.714,120.729,120.672,120.672,3432900000.0
2007-02-02 04:45:00,120.698,120.71,120.639,120.677,3273900004.0
2007-02-02 05:00:00,120.678,120.709,120.648,120.705,3739800003.0
2007-02-02 05:15:00,120.7,120.72,120.661,120.715,3927999987.0
2007-02-02 05:30:00,120.721,120.753,120.685,120.733,3640499997.0
2007-02-02 05:45:00,120.75,120.757,120.712,120.73,3517100013.0
2007-02-02 06:00:00,120.73,120.742,120.679,120.7,3111700014.0
2007-02-02 06:15:00,120.693,120.744,120.681,120.715,2944300006.0
2007-02-02 06:30:00,120.729,120.752,120.682,120.697,3327500003.0
2007-02-02 06:45:00,120.693,120.729,120.673,120.712,3811399981.0
2007-02-02 07:00:00,120.705,120.72,120.633,120.672,3820800007.0
2007-02-02 07:15:00,120.687,120.744,120.646,120.742,3667900000.0
2007-02-02 07:30:00,120.738,120.759,120.697,120.745,3660200011.0
2007-02-02 07:45:00,120.748,120.757,120.697,120.702,3532900001.0
2007-02-02 08:00:00,120.706,120.718,120.62,120.675,3899500011.0
2007-02-02 08:15:00,120.688,120.703,120.658,120.684,3366799987.0
2007-02-02 08:30:00,120.681,120.723,120.635,120.703,3289300007.0
2007-02-02 08:45:00,120.694,120.759,120.661,120.705,3305000013.0
2007-02-02 09:00:00,120.739,120.803,120.689,120.754,3521600015.0
2007-02-02 09:15:00,120.76,120.806,120.65,120.668,3249599992.0
2007-02-02 09:30:00,120.677,120.723,120.644,120.682,3803499988.0
2007-02-02 09:45:00,120.694,120.789,120.693,120.762,3632500007.0
2007-02-02 10:00:00,120.758,120.784,120.72,120.777,3904000006.0
2007-02-02 10:15:00,120.778,120.916,120.768,120.91,3400500020.0
2007-02-02 10:30:00,120.904,120.983,120.853,120.871,2645400009.0
2007-02-02 10:45:00,120.887,120.9,120.825,120.827,2948299998.0
2007-02-02 11:00:00,120.83,120.852,120.798,120.845,4058700004.0
2007-02-02 11:15:00,120.838,120.852,120.795,120.832,3545099997.0
2007-02-02 11:30:00,120.83,120.881,120.785,120.875,3183699981.0
2007-02-02 11:45:00,120.877,120.958,120.855,120.932,4142200029.0
2007-02-02 12:00:00,120.924,120.938,120.832,120.899,3926200008.0
2007-02-02 12:15:00,120.91,120.911,120.86,120.898,3198099982.0
2007-02-02 12:30:00,120.899,120.93,120.871,120.913,3537199997.0
2007-02-02 12:45:00,120.92,120.97,120.915,120.97,4047000003.0
2007-02-02 13:00:00,120.964,121.02,120.955,120.97,2987100002.0
2007-02-02 13:15:00,120.978,120.993,120.934,120.968,3473299988.0
2007-02-02 13:30:00,120.972,120.992,120.913,120.957,3591299994.0
2007-02-02 13:45:00,120.958,120.97,120.916,120.961,3367800014.0
2007-02-02 14:00:00,120.96,121.052,120.946,121.012,3906600001.0
2007-02-02 14:15:00,121.018,121.06,120.99,121.033,4339200009.0
2007-02-02 14:30:00,121.033,121.077,120.988,121.039,3203399982.0
2007-02-02 14:45:00,121.04,121.053,120.921,120.94,3269999993.0
2007-02-02 15:00:00,120.949,121.065,120.923,121.065,3419499984.0
2007-02-02 15:15:00,121.048,121.109,120.917,120.919,3648900021.0
2007-02-02 15:30:00,120.871,120.938,120.653,120.93,3661200006.0
2007-02-02 15:45:00,120.911,120.962,120.881,120.899,4063600006.0
2007-02-02 16:00:00,120.912,121.314,120.912,121.286,3082500007.0
2007-02-02 16:15:00,121.295,121.344,121.194,121.201,3710900009.0
2007-02-02 16:30:00,121.21,121.27,121.201,121.251,4046400014.0
2007-02-02 16:45:00,121.252,121.276,121.174,121.22,3975399990.0
2007-02-02 17:00:00,121.221,121.327,121.161,121.166,3999799994.0
2007-02-02 17:15:00,121.15,121.155,121.034,121.052,3170900012.0
2007-02-02 17:30:00,121.041,121.117,121.032,121.097,3439099995.0
2007-02-02 17:45:00,121.094,121.123,121.069,121.123,3350900005.0
2007-02-02 18:00:00,121.116,121.191,120.92,121.01,27156100003.0
2007-02-02 18:15:00,121.02,121.104,121.01,121.04,26421700084.0
2007-02-02 18:30:00,121.061,121.085,121.01,121.01,21612599998.0
2007-02-02 18:45:00,121.016,121.054,120.989,121.012,21420999978.0
2007-02-02 19:00:00,121.01,121.029,120.921,121.023,14912500021.0
2007-02-02 19:15:00,121.025,121.1,121.015,121.055,17760299939.0
2007-02-02 19:30:00,121.049,121.07,120.994,121.017,14666299959.0
2007-02-02 19:45:00,121.031,121.153,120.999,121.14,14621600025.0
2007-02-02 20:00:00,121.147,121.156,121.037,121.112,14966099991.0
2007-02-02 20:15:00,121.107,121.123,121.052,121.09,17305300018.0
2007-02-02 20:30:00,121.107,121.12,121.052,121.112,15978000018.0
2007-02-02 20:45:00,121.113,121.113,121.02,121.04,17785099996.0
2007-02-02 21:00:00,121.03,121.079,121.022,121.042,11830800038.0
2007-02-02 21:15:00,121.045,121.111,121.026,121.085,18840100011.0
2007-02-02 21:30:00,121.097,121.11,121.055,121.084,8805599979.0
2007-02-02 21:45:00,121.083,121.101,121.037,121.078,7461099998.0
2007-02-02 22:00:00,121.073,121.079,121.017,121.037,7449499966.0
2007-02-02 22:15:00,121.059,121.06,121.003,121.023,5151500005.0
2007-02-02 22:30:00,121.024,121.064,120.974,121.002,5546499994.0
2007-02-02 22:45:00,121.01,121.044,120.976,121.0,5737900009.0
2007-02-02 23:00:00,120.993,121.08,120.993,121.059,3313100013.0
2007-02-02 23:15:00,121.058,121.114,121.043,121.088,3099500010.0
2007-02-02 23:30:00,121.088,121.095,121.054,121.084,3395599990.0
2007-02-02 23:45:00,121.082,121.115,121.059,121.102,3649099984.0
2007-02-05 00:00:00,121.08,121.111,121.02,121.06,4144299985.0
2007-02-05 00:15:00,121.077,121.089,121.039,121.077,3579000022.0
2007-02-05 00:30:00,121.087,121.133,121.046,121.122,3343400008.0
2007-02-05 00:45:00,121.137,121.179,121.109,121.158,3342199983.0
2007-02-05 01:00:00,121.155,121.16,121.062,121.104,3100800002.0
2007-02-05 01:15:00,121.109,121.11,121.03,121.053,3132600018.0
2007-02-05 01:30:00,121.047,121.057,120.978,121.016,3524100022.0
2007-02-05 01:45:00,121.023,121.023,120.947,120.974,3469199991.0
2007-02-05 02:00:00,120.983,121.007,120.942,120.995,4043300013.0
2007-02-05 02:15:00,120.997,121.046,120.973,121.039,3829900021.0
2007-02-05 02:30:00,121.042,121.06,120.994,121.028,4048199984.0
2007-02-05 02:45:00,121.032,121.043,120.985,120.985,3534100017.0
2007-02-05 03:00:00,120.979,120.983,120.702,120.713,3472100004.0
2007-02-05 03:15:00,120.723,120.809,120.706,120.795,3286600010.0
2007-02-05 03:30:00,120.786,120.803,120.718,120.783,3448599978.0
2007-02-05 03:45:00,120.788,120.84,120.754,120.797,3713300010.0
2007-02-05 04:00:00,120.788,120.86,120.772,120.842,3671200021.0
2007-02-05 04:15:00,120.857,120.891,120.823,120.87,3311300010.0
2007-02-05 04:30:00,120.86,120.899,120.825,120.835,2665899997.0
2007-02-05 04:45:00,120.85,120.865,120.744,120.784,3944899990.0
2007-02-05 05:00:00,120.78,120.798,120.714,120.742,2864700006.0
2007-02-05 05:15:00,120.731,120.788,120.714,120.751,3597700010.0
2007-02-05 05:30:00,120.745,120.831,120.728,120.802,4182200002.0
2007-02-05 05:45:00,120.808,120.851,120.786,120.812,3409099984.0
2007-02-05 06:00:00,120.822,120.833,120.769,120.81,3462799992.0
2007-02-05 06:15:00,120.795,120.806,120.737,120.775,3504900014.0
2007-02-05 06:30:00,120.764,120.819,120.749,120.769,3107500001.0
2007-02-05 06:45:00,120.78,120.812,120.765,120.785,3251100005.0
2007-02-05 07:00:00,120.788,120.83,120.779,120.791,3618899993.0
2007-02-05 07:15:00,120.812,120.819,120.757,120.797,2920200038.0
2007-02-05 07:30:00,120.798,120.82,120.765,120.795,3588199997.0
2007-02-05 07:45:00,120.784,120.824,120.776,120.8,3550200013.0
2007-02-05 08:00:00,120.783,120.809,120.725,120.78,3550100021.0
2007-02-05 08:15:00,120.791,120.807,120.752,120.799,3835700008.0
2007-02-05 08:30:00,120.808,120.841,120.769,120.827,3111799995.0
2007-02-05 08:45:00,120.828,120.886,120.81,120.856,4024400007.0
2007-02-05 09:00:00,120.863,120.873,120.795,120.823,3155099989.0
2007-02-05 09:15:00,120.809,120.832,120.669,120.691,3352999991.0
2007-02-05 09:30:00,120.696,120.711,120.622,120.705,3357699990.0
2007-02-05 09:45:00,120.7,120.706,120.515,120.597,3596300009.0
2007-02-05 10:00:00,120.599,120.653,120.599,120.638,3377599985.0
2007-02-05 10:15:00,120.658,120.66,120.583,120.596,3563700000.0
2007-02-05 10:30:00,120.602,120.676,120.555,120.644,3362200015.0
2007-02-05 10:45:00,120.65,120.705,120.607,120.701,3206299999.0
2007-02-05 11:00:00,120.718,120.739,120.594,120.594,3956200000.0
2007-02-05 11:15:00,120.59,120.679,120.59,120.668,3229999999.0
2007-02-05 11:30:00,120.675,120.726,120.648,120.7,2709800018.0
2007-02-05 11:45:00,120.711,120.8,120.699,120.76,3861200004.0
2007-02-05 12:00:00,120.755,120.81,120.731,120.76,3971099991.0
2007-02-05 12:15:00,120.764,120.787,120.743,120.768,3786099970.0
2007-02-05 12:30:00,120.768,120.856,120.758,120.799,3099500015.0
2007-02-05 12:45:00,120.823,120.833,120.777,120.788,3774700019.0
2007-02-05 13:00:00,120.788,120.795,120.648,120.685,3054000016.0
2007-02-05 13:15:00,120.672,120.796,120.648,120.755,3495899995.0
2007-02-05 13:30:00,120.74,120.778,120.702,120.71,3780600003.0
2007-02-05 13:45:00,120.715,120.755,120.688,120.71,3843399999.0
2007-02-05 14:00:00,120.727,120.744,120.651,120.678,3477199998.0
2007-02-05 14:15:00,120.693,120.693,120.596,120.674,3549900004.0
2007-02-05 14:30:00,120.68,120.692,120.655,120.67,3700200001.0
2007-02-05 14:45:00,120.675,120.685,120.569,120.59,3155200007.0
2007-02-05 15:00:00,120.563,120.633,120.555,120.595,3784299965.0
2007-02-05 15:15:00,120.583,120.633,120.573,120.611,2916699986.0
2007-02-05 15:30:00,120.612,120.631,120.554,120.582,3251500019.0
2007-02-05 15:45:00,120.573,120.623,120.55,120.579,3596500002.0
2007-02-05 16:00:00,120.586,120.605,120.558,120.564,3754099993.0
2007-02-05 16:15:00,120.558,120.558,120.439,120.501,3347899990.0
2007-02-05 16:30:00,120.495,120.503,120.398,120.419,3467900004.0
2007-02-05 16:45:00,120.431,120.431,120.348,120.407,3580299993.0
2007-02-05 17:00:00,120.418,120.477,120.343,120.367,3713700007.0
2007-02-05 17:15:00,120.365,120.377,120.268,120.287,3334899989.0
2007-02-05 17:30:00,120.287,120.357,120.276,120.305,3580000000.0
2007-02-05 17:45:00,120.298,120.35,120.257,120.274,3756799981.0
2007-02-05 18:00:00,120.271,120.457,120.25,120.32,24726599893.0
2007-02-05 18:15:00,120.31,120.397,120.3,120.345,24185899886.0
2007-02-05 18:30:00,120.344,120.361,120.28,120.336,21583600030.0
2007-02-05 18:45:00,120.341,120.379,120.319,120.335,21546499989.0
2007-02-05 19:00:00,120.331,120.37,120.24,120.32,14345299970.0
2007-02-05 19:15:00,120.32,120.354,120.22,120.341,19170600063.0
2007-02-05 19:30:00,120.34,120.35,120.243,120.271,14849999973.0
2007-02-05 19:45:00,120.275,120.291,120.223,120.262,15321700015.0
2007-02-05 20:00:00,120.269,120.3,120.199,120.251,15515400001.0
2007-02-05 20:15:00,120.253,120.291,120.219,120.29,13500099976.0
2007-02-05 20:30:00,120.28,120.32,120.237,120.263,15043600044.0
2007-02-05 20:45:00,120.26,120.31,120.203,120.31,17776800007.0
2007-02-05 21:00:00,120.3,120.322,120.21,120.317,12459000024.0
2007-02-05 21:15:00,120.317,120.345,120.284,120.297,18304900019.0
2007-02-05 21:30:00,120.298,120.333,120.26,120.306,9519799978.0
2007-02-05 21:45:00,120.307,120.34,120.289,120.31,7143700003.0
2007-02-05 22:00:00,120.312,120.331,120.287,120.315,6743599959.0
2007-02-05 22:15:00,120.319,120.366,120.286,120.351,4648100020.0
2007-02-05 22:30:00,120.348,120.382,120.299,120.378,6076100010.0
2007-02-05 22:45:00,120.375,120.395,120.325,120.379,5167500024.0
2007-02-05 23:00:00,120.388,120.402,120.325,120.339,3692700010.0
2007-02-05 23:15:00,120.333,120.356,120.281,120.304,3644100008.0
2007-02-05 23:30:00,120.32,120.336,120.293,120.31,3206100002.0
2007-02-05 23:45:00,120.314,120.353,120.293,120.304,3653099999.0
2007-02-06 00:00:00,120.308,120.321,120.253,120.317,3111100008.0
2007-02-06 00:15:00,120.305,120.355,120.286,120.351,3396000001.0
2007-02-06 00:30:00,120.358,120.362,120.304,120.314,3670300001.0
2007-02-06 00:45:00,120.305,120.339,120.276,120.297,3287499986.0
2007-02-06 01:00:00,120.288,120.292,120.217,120.232,3351299999.0
2007-02-06 01:15:00,120.235,120.258,120.16,120.183,3288799995.0
2007-02-06 01:30:00,120.167,120.229,120.094,120.106,3775100003.0
2007-02-06 01:45:00,120.11,120.23,120.081,120.19,3621200036.0
2007-02-06 02:00:00,120.193,120.193,120.136,120.138,4146400014.0
2007-02-06 02:15:00,120.153,120.16,120.028,120.053,2952300004.0
2007-02-06 02:30:00,120.057,120.088,120.013,120.064,4271000007.0
2007-02-06 02:45:00,120.06,120.117,120.03,120.117,3775599987.0
2007-02-06 03:00:00,120.104,120.178,120.081,120.119,3897699994.0
2007-02-06 03:15:00,120.125,120.164,120.1,120.157,3713199975.0
2007-02-06 03:30:00,120.149,120.16,120.073,120.107,3336600002.0
2007-02-06 03:45:00,120.107,120.159,120.075,120.145,3252800016.0
2007-02-06 04:00:00,120.133,120.199,120.104,120.196,3815899983.0
2007-02-06 04:15:00,120.192,120.241,120.176,120.206,3709700018.0
2007-02-06 04:30:00,120.19,120.217,120.171,120.194,3298699988.0
2007-02-06 04:45:00,120.21,120.214,120.123,120.13,3354399998.0
2007-02-06 05:00:00,120.166,120.187,120.127,120.168,3224900001.0
2007-02-06 05:15:00,120.167,120.19,120.134,120.176,3572099992.0
2007-02-06 05:30:00,120.17,120.221,120.126,120.186,3559000003.0
2007-02-06 05:45:00,120.188,120.244,120.145,120.225,3394300012.0
2007-02-06 06:00:00,120.228,120.263,120.201,120.213,3969199982.0
2007-02-06 06:15:00,120.218,120.255,120.204,120.242,3332800007.0
2007-02-06 06:30:00,120.243,120.286,120.228,120.27,3311499996.0
2007-02-06 06:45:00,120.277,120.29,120.239,120.271,3030200008.0
2007-02-06 07:00:00,120.265,120.285,120.209,120.271,3746799977.0
2007-02-06 07:15:00,120.273,120.3,120.261,120.28,3276100010.0
2007-02-06 07:30:00,120.268,120.29,120.241,120.258,2951499993.0
2007-02-06 07:45:00,120.288,120.299,120.22,120.261,3207799999.0
2007-02-06 08:00:00,120.265,120.356,120.245,120.35,3761300015.0
2007-02-06 08:15:00,120.358,120.379,120.3,120.337,3081700010.0
2007-02-06 08:30:00,120.332,120.371,120.296,120.34,3274899994.0
2007-02-06 08:45:00,120.335,120.345,120.275,120.301,3897600001.0
2007-02-06 09:00:00,120.303,120.44,120.287,120.42,4295900006.0
2007-02-06 09:15:00,120.425,120.433,120.317,120.347,4336299970.0
2007-02-06 09:30:00,120.354,120.372,120.282,120.335,3609899999.0
2007-02-06 09:45:00,120.337,120.422,120.309,120.371,2708699990.0
2007-02-06 10:00:00,120.376,120.376,120.331,120.371,3430400007.0
2007-02-06 10:15:00,120.371,120.48,120.341,120.428,3764500005.0
2007-02-06 10:30:00,120.441,120.528,120.423,120.47,3335600027.0
2007-02-06 10:45:00,120.475,120.498,120.443,120.449,2814299997.0
2007-02-06 11:00:00,120.451,120.473,120.427,120.446,3320900002.0
2007-02-06 11:15:00,120.434,120.456,120.394,120.439,3311900001.0
2007-02-06 11:30:00,120.439,120.454,120.408,120.427,3388299985.0
2007-02-06 11:45:00,120.453,120.533,120.402,120.52,4025800010.0
2007-02-06 12:00:00,120.523,120.528,120.393,120.401,3617099994.0
2007-02-06 12:15:00,120.393,120.418,120.341,120.346,3529500008.0
2007-02-06 12:30:00,120.348,120.369,120.301,120.302,3222000014.0
2007-02-06 12:45:00,120.323,120.327,120.242,120.283,3962900005.0
2007-02-06 13:00:00,120.283,120.307,120.23,120.241,4056800001.0
2007-02-06 13:15:00,120.237,120.259,120.183,120.225,3504999986.0
2007-02-06 13:30:00,120.221,120.229,120.156,120.157,3891499976.0
2007-02-06 13:45:00,120.163,120.179,120.126,120.14,3662899985.0
2007-02-06 14:00:00,120.15,120.158,120.09,120.15,3062200018.0
2007-02-06 14:15:00,120.158,120.163,120.095,120.127,3368000012.0
2007-02-06 14:30:00,120.119,120.134,120.064,120.107,3134999991.0
2007-02-06 14:45:00,120.106,120.151,120.07,120.137,3032200008.0
2007-02-06 15:00:00,120.136,120.15,120.069,120.087,3662500001.0
2007-02-06 15:15:00,120.077,120.204,119.982,120.192,3897299982.0
2007-02-06 15:30:00,120.202,120.285,120.139,120.285,3673900006.0
2007-02-06 15:45:00,120.29,120.366,120.261,120.277,3273200008.0
2007-02-06 16:00:00,120.283,120.299,120.239,120.281,3603200010.0
2007-02-06 16:15:00,120.278,120.304,120.255,120.276,3191700015.0
2007-02-06 16:30:00,120.26,120.285,120.215,120.245,3407500012.0
2007-02-06 16:45:00,120.253,120.253,120.195,120.205,3763300010.0
2007-02-06 17:00:00,120.206,120.25,120.196,120.25,3712700001.0
2007-02-06 17:15:00,120.247,120.256,120.162,120.183,3368599992.0
2007-02-06 17:30:00,120.187,120.349,120.128,120.346,3172100004.0
2007-02-06 17:45:00,120.363,120.466,120.344,120.454,3592199987.0
2007-02-06 18:00:00,120.459,120.55,120.26,120.31,24619999954.0
2007-02-06 18:15:00,120.3,120.469,120.29,120.29,23645700026.0
2007-02-06 18:30:00,120.415,120.426,120.29,120.373,22698000060.0
2007-02-06 18:45:00,120.366,120.37,120.31,120.344,19741700047.0
2007-02-06 19:00:00,120.338,120.338,120.17,120.315,13864499994.0
2007-02-06 19:15:00,120.317,120.337,120.1,120.304,17882100012.0
2007-02-06 19:30:00,120.301,120.337,120.264,120.285,15074000031.0
2007-02-06 19:45:00,120.295,120.343,120.282,120.325,14735999997.0
2007-02-06 20:00:00,120.328,120.33,120.152,120.165,12348800002.0
2007-02-06 20:15:00,120.167,120.182,120.096,120.101,14686400027.0
2007-02-06 20:30:00,120.11,120.132,120.055,120.113,16907299987.0
2007-02-06 20:45:00,120.113,120.129,120.035,120.07,18127199996.0
2007-02-06 21:00:00,120.06,120.131,120.06,120.119,13300199973.0
2007-02-06 21:15:00,120.118,120.128,120.057,120.105,18050700015.0
2007-02-06 21:30:00,120.111,120.16,120.09,120.127,9439099988.0
2007-02-06 21:45:00,120.125,120.131,120.035,120.069,6844200019.0
2007-02-06 22:00:00,120.067,120.085,120.009,120.044,7148900022.0
2007-02-06 22:15:00,120.043,120.116,120.043,120.082,5624000004.0
2007-02-06 22:30:00,120.088,120.105,120.039,120.087,5938499984.0
2007-02-06 22:45:00,120.095,120.113,120.051,120.076,5152000019.0
2007-02-06 23:00:00,120.075,120.114,120.064,120.085,3077200012.0
2007-02-06 23:15:00,120.08,120.098,120.06,120.088,3088300010.0
2007-02-06 23:30:00,120.081,120.108,120.06,120.077,3840399991.0
2007-02-06 23:45:00,120.062,120.115,120.054,120.062,3066300014.0
2007-02-07 00:00:00,120.077,120.094,120.038,120.054,3641500005.0
2007-02-07 00:15:00,120.068,120.068,119.996,120.011,3748000005.0
2007-02-07 00:30:00,120.02,120.025,119.97,119.993,3625500005.0
2007-02-07 00:45:00,119.991,120.056,119.977,120.049,3221200000.0
2007-02-07 01:00:00,120.032,120.049,119.986,120.027,3247299998.0
2007-02-07 01:15:00,120.038,120.039,119.982,120.035,3488199993.0
2007-02-07 01:30:00,120.03,120.082,119.999,120.033,3278700004.0
2007-02-07 01:45:00,120.032,120.059,120.002,120.05,3534799988.0
2007-02-07 02:00:00,120.039,120.119,120.012,120.104,3669500015.0
2007-02-07 02:15:00,120.117,120.147,120.092,120.135,3052600008.0
2007-02-07 02:30:00,120.147,120.184,120.104,120.163,3024500006.0
2007-02-07 02:45:00,120.157,120.192,120.125,120.177,3384399997.0
2007-02-07 03:00:00,120.173,120.187,120.142,120.166,3354800010.0
2007-02-07 03:15:00,120.165,120.186,120.131,120.144,3376999992.0
2007-02-07 03:30:00,120.141,120.144,120.062,120.123,3254900028.0
2007-02-07 03:45:00,120.115,120.155,120.085,120.137,3670299988.0
2007-02-07 04:00:00,120.148,120.179,120.105,120.141,3231600002.0
2007-02-07 04:15:00,120.159,120.19,120.127,120.168,3526100028.0
2007-02-07 04:30:00,120.154,120.185,120.125,120.174,3726100007.0
2007-02-07 04:45:00,120.172,120.179,120.119,120.179,3544199986.0
2007-02-07 05:00:00,120.17,120.192,120.131,120.19,3577000010.0
2007-02-07 05:15:00,120.184,120.188,120.127,120.172,3701500009.0
2007-02-07 05:30:00,120.173,120.186,120.128,120.144,3593199997.0
2007-02-07 05:45:00,120.178,120.247,120.156,120.225,3019299978.0
2007-02-07 06:00:00,120.215,120.226,120.18,120.212,3693399981.0
2007-02-07 06:15:00,120.21,120.225,120.15,120.171,2979799976.0
2007-02-07 06:30:00,120.167,120.173,120.089,120.089,3813699998.0
2007-02-07 06:45:00,120.104,120.15,120.093,120.143,3655799991.0
2007-02-07 07:00:00,120.133,120.217,120.109,120.217,3133500013.0
2007-02-07 07:15:00,120.218,120.22,120.166,120.197,3624000017.0
2007-02-07 07:30:00,120.203,120.215,120.167,120.201,3953299997.0
2007-02-07 07:45:00,120.204,120.288,120.168,120.269,3994400009.0
2007-02-07 08:00:00,120.277,120.411,120.27,120.395,3429200002.0
2007-02-07 08:15:00,120.403,120.429,120.357,120.383,3642299986.0
2007-02-07 08:30:00,120.393,120.46,120.393,120.43,3732599993.0
2007-02-07 08:45:00,120.43,120.457,120.359,120.378,3575300001.0
2007-02-07 09:00:00,120.393,120.415,120.332,120.392,3621099983.0
2007-02-07 09:15:00,120.397,120.435,120.364,120.387,3229899989.0
2007-02-07 09:30:00,120.394,120.437,120.377,120.403,3437399982.0
2007-02-07 09:45:00,120.413,120.457,120.363,120.437,3591400030.0
2007-02-07 10:00:00,120.438,120.44,120.349,120.358,3585799996.0
2007-02-07 10:15:00,120.357,120.433,120.308,120.428,4164700003.0
2007-02-07 10:30:00,120.425,120.458,120.376,120.441,3141100018.0
2007-02-07 10:45:00,120.428,120.611,120.406,120.547,3664499998.0
2007-02-07 11:00:00,120.544,120.551,120.476,120.515,3348099992.0
2007-02-07 11:15:00,120.495,120.53,120.468,120.498,3514800011.0
2007-02-07 11:30:00,120.503,120.583,120.503,120.548,3087000024.0
2007-02-07 11:45:00,120.561,120.665,120.535,120.617,3542800015.0
2007-02-07 12:00:00,120.618,120.719,120.618,120.66,3661799989.0
2007-02-07 12:15:00,120.664,120.694,120.596,120.615,3052100014.0
2007-02-07 12:30:00,120.603,120.667,120.588,120.633,3559199986.0
2007-02-07 12:45:00,120.642,120.673,120.628,120.665,4077799979.0
2007-02-07 13:00:00,120.668,120.714,120.622,120.681,2850699995.0
2007-02-07 13:15:00,120.665,120.692,120.62,120.687,3379499987.0
2007-02-07 13:30:00,120.672,120.697,120.616,120.669,3974200002.0
2007-02-07 13:45:00,120.667,120.686,120.618,120.651,3809599995.0
2007-02-07 14:00:00,120.672,120.701,120.625,120.686,3356399988.0
2007-02-07 14:15:00,120.671,120.705,120.65,120.693,3623200006.0
2007-02-07 14:30:00,120.688,120.688,120.603,120.629,2949000007.0
2007-02-07 14:45:00,120.63,120.646,120.589,120.609,3282399988.0
2007-02-07 15:00:00,120.608,120.661,120.575,120.661,2844799992.0
2007-02-07 15:15:00,120.662,120.681,120.604,120.608,3709200006.0
2007-02-07 15:30:00,120.627,120.657,120.59,120.643,4164800008.0
2007-02-07 15:45:00,120.648,120.661,120.59,120.604,3768199983.0
2007-02-07 16:00:00,120.588,120.611,120.556,120.567,3319199992.0
2007-02-07 16:15:00,120.562,120.585,120.521,120.552,3463800011.0
2007-02-07 16:30:00,120.55,120.563,120.498,120.559,3247800018.0
2007-02-07 16:45:00,120.56,120.63,120.504,120.63,3845300015.0
2007-02-07 17:00:00,120.628,120.761,120.615,120.732,3323000005.0
2007-02-07 17:15:00,120.729,120.75,120.674,120.708,3477500005.0
2007-02-07 17:30:00,120.698,120.747,120.679,120.738,3237100003.0
2007-02-07 17:45:00,120.74,120.758,120.628,120.634,3629699983.0
2007-02-07 18:00:00,120.634,120.68,120.602,120.68,17088299968.0
2007-02-07 18:15:00,120.69,120.73,120.581,120.72,27048299985.0
2007-02-07 18:30:00,120.71,120.76,120.547,120.609,21912600127.0
2007-02-07 18:45:00,120.608,120.682,120.598,120.652,20504800011.0
2007-02-07 19:00:00,120.651,120.77,120.627,120.685,13993400009.0
2007-02-07 19:15:00,120.75,120.75,120.66,120.733,18163499989.0
2007-02-07 19:30:00,120.733,120.782,120.721,120.773,15170900000.0
2007-02-07 19:45:00,120.771,120.798,120.734,120.775,13887200013.0
2007-02-07 20:00:00,120.775,120.8,120.726,120.745,14700499974.0
2007-02-07 20:15:00,120.747,120.764,120.653,120.73,16519999981.0
2007-02-07 20:30:00,120.74,120.74,120.661,120.711,16521500017.0
2007-02-07 20:45:00,120.715,120.732,120.62,120.64,18365499962.0
2007-02-07 21:00:00,120.71,120.772,120.693,120.759,13303999985.0
2007-02-07 21:15:00,120.762,120.787,120.729,120.772,18824099972.0
2007-02-07 21:30:00,120.758,120.78,120.664,120.713,8975399992.0
2007-02-07 21:45:00,120.714,120.714,120.626,120.66,7372099985.0
2007-02-07 22:00:00,120.657,120.672,120.619,120.65,7215500000.0
2007-02-07 22:15:00,120.65,120.693,120.615,120.673,5834800000.0
2007-02-07 22:30:00,120.69,120.695,120.631,120.669,5652800020.0
2007-02-07 22:45:00,120.669,120.684,120.59,120.596,4960399998.0
2007-02-07 23:00:00,120.593,120.657,120.563,120.64,2954599991.0
2007-02-07 23:15:00,120.648,120.705,120.625,120.682,3710700012.0
2007-02-07 23:30:00,120.681,120.699,120.649,120.649,3010399991.0
2007-02-07 23:45:00,120.668,120.681,120.635,120.666,3185300006.0
2007-02-08 00:00:00,120.662,120.662,120.594,120.613,3814500015.0
2007-02-08 00:15:00,120.613,120.65,120.585,120.649,3708399994.0
2007-02-08 00:30:00,120.657,120.676,120.595,120.595,3737900017.0
2007-02-08 00:45:00,120.6,120.642,120.594,120.605,2694599994.0
2007-02-08 01:00:00,120.603,120.61,120.566,120.569,3475299988.0
2007-02-08 01:15:00,120.608,120.635,120.575,120.615,3020799993.0
2007-02-08 01:30:00,120.583,120.64,120.583,120.625,2983300000.0
2007-02-08 01:45:00,120.625,120.65,120.572,120.585,3651899997.0
2007-02-08 02:00:00,120.591,120.629,120.582,120.614,3447299984.0
2007-02-08 02:15:00,120.61,120.689,120.585,120.677,3119999990.0
2007-02-08 02:30:00,120.679,120.679,120.608,120.628,3625199994.0
2007-02-08 02:45:00,120.625,120.67,120.592,120.668,3678599996.0
2007-02-08 03:00:00,120.663,120.768,120.626,120.762,3651700010.0
2007-02-08 03:15:00,120.773,120.773,120.689,120.733,3087600005.0
2007-02-08 03:30:00,120.713,120.784,120.683,120.778,3175399998.0
2007-02-08 03:45:00,120.797,120.797,120.699,120.738,3587200005.0
2007-02-08 04:00:00,120.768,120.778,120.723,120.742,3736799988.0
2007-02-08 04:15:00,120.752,120.843,120.721,120.825,3622999988.0
2007-02-08 04:30:00,120.817,120.881,120.805,120.853,3305700006.0
2007-02-08 04:45:00,120.855,120.889,120.834,120.87,4087300018.0
2007-02-08 05:00:00,120.872,120.872,120.813,120.854,3712200012.0
2007-02-08 05:15:00,120.843,120.896,120.827,120.893,3743799995.0
2007-02-08 05:30:00,120.893,120.893,120.8,120.822,3642700016.0
2007-02-08 05:45:00,120.843,120.865,120.801,120.827,3483600005.0
2007-02-08 06:00:00,120.815,120.848,120.767,120.817,3134800002.0
2007-02-08 06:15:00,120.813,120.831,120.769,120.801,3002200007.0
2007-02-08 06:30:00,120.802,120.83,120.731,120.747,2805899991.0
2007-02-08 06:45:00,120.742,120.803,120.736,120.803,3511900001.0
2007-02-08 07:00:00,120.788,120.82,120.751,120.773,3518000006.0
2007-02-08 07:15:00,120.78,120.78,120.719,120.771,3138899999.0
2007-02-08 07:30:00,120.76,120.832,120.725,120.812,3526799983.0
2007-02-08 07:45:00,120.79,120.807,120.768,120.8,2884599999.0
2007-02-08 08:00:00,120.781,120.823,120.718,120.75,3118700004.0
2007-02-08 08:15:00,120.75,120.82,120.732,120.807,3265900013.0
2007-02-08 08:30:00,120.798,120.923,120.745,120.917,3586600003.0
2007-02-08 08:45:00,120.911,121.129,120.885,121.086,3747100015.0
2007-02-08 09:00:00,121.09,121.159,121.038,121.151,4062799975.0
2007-02-08 09:15:00,121.152,121.192,121.116,121.145,3339600020.0
2007-02-08 09:30:00,121.145,121.185,121.082,121.092,3391899996.0
2007-02-08 09:45:00,121.095,121.131,121.053,121.116,2539500013.0
2007-02-08 10:00:00,121.132,121.247,121.124,121.221,3158299986.0
2007-02-08 10:15:00,121.211,121.211,121.14,121.168,3589199995.0
2007-02-08 10:30:00,121.172,121.233,121.169,121.212,2914800004.0
2007-02-08 10:45:00,121.219,121.241,121.175,121.206,3696899998.0
2007-02-08 11:00:00,121.213,121.233,121.188,121.233,3875700018.0
2007-02-08 11:15:00,121.217,121.228,121.099,121.13,3603799999.0
2007-02-08 11:30:00,121.125,121.125,121.019,121.067,3320699993.0
2007-02-08 11:45:00,121.067,121.113,121.038,121.074,3950400000.0
2007-02-08 12:00:00,121.098,121.165,121.096,121.158,3839100000.0
2007-02-08 12:15:00,121.158,121.236,121.148,121.229,3749800009.0
2007-02-08 12:30:00,121.22,121.242,121.141,121.16,3291000012.0
2007-02-08 12:45:00,121.171,121.222,121.121,121.219,3760700014.0
2007-02-08 13:00:00,121.202,121.242,121.197,121.225,3292800005.0
2007-02-08 13:15:00,121.233,121.241,121.173,121.225,3361900003.0
2007-02-08 13:30:00,121.213,121.234,121.158,121.228,3811700001.0
2007-02-08 13:45:00,121.232,121.253,121.171,121.217,3438499994.0
2007-02-08 14:00:00,121.222,121.274,121.215,121.262,3441799990.0
2007-02-08 14:15:00,121.261,121.36,121.237,121.36,3696699995.0
2007-02-08 14:30:00,121.358,121.363,121.307,121.342,2804699998.0
2007-02-08 14:45:00,121.339,121.423,121.335,121.378,3531600004.0
2007-02-08 15:00:00,121.37,121.396,121.317,121.389,3831700019.0
2007-02-08 15:15:00,121.378,121.387,121.298,121.31,3728300002.0
2007-02-08 15:30:00,121.325,121.356,121.262,121.305,3291700006.0
2007-02-08 15:45:00,121.31,121.345,121.267,121.32,3185699992.0
2007-02-08 16:00:00,121.31,121.328,121.251,121.27,3174000001.0
2007-02-08 16:15:00,121.258,121.258,121.176,121.217,2973899988.0
2007-02-08 16:30:00,121.226,121.302,121.226,121.294,4070599999.0
2007-02-08 16:45:00,121.302,121.304,121.259,121.272,3818999996.0
2007-02-08 17:00:00,121.276,121.292,121.188,121.214,3517399980.0
2007-02-08 17:15:00,121.227,121.272,121.171,121.259,3496000002.0
2007-02-08 17:30:00,121.252,121.293,121.174,121.184,3102500005.0
2007-02-08 17:45:00,121.165,121.186,121.128,121.143,3968599990.0
2007-02-08 18:00:00,121.125,121.192,121.125,121.14,20394100009.0
2007-02-08 18:15:00,121.15,121.16,121.116,121.13,21987700100.0
2007-02-08 18:30:00,121.148,121.188,121.092,121.155,20394900007.0
2007-02-08 18:45:00,121.157,121.243,121.128,121.178,21008000031.0
2007-02-08 19:00:00,121.175,121.181,121.125,121.133,14371199980.0
2007-02-08 19:15:00,121.136,121.155,121.114,121.134,18858899965.0
2007-02-08 19:30:00,121.13,121.137,121.067,121.113,14781399984.0
2007-02-08 19:45:00,121.115,121.142,121.061,121.125,14446100009.0
2007-02-08 20:00:00,121.12,121.151,121.04,121.122,15080599985.0
2007-02-08 20:15:00,121.122,121.172,121.02,121.03,15149899940.0
2007-02-08 20:30:00,121.02,121.132,121.02,121.117,13121999932.0
2007-02-08 20:45:00,121.114,121.128,121.0,121.02,19031700052.0
2007-02-08 21:00:00,121.104,121.112,121.013,121.04,14119699978.0
2007-02-08 21:15:00,121.04,121.053,120.98,121.032,17899500029.0
2007-02-08 21:30:00,121.034,121.064,120.998,121.055,9757599955.0
2007-02-08 21:45:00,121.052,121.059,121.003,121.022,6614599991.0
2007-02-08 22:00:00,121.035,121.057,120.986,121.035,7223100020.0
2007-02-08 22:15:00,121.047,121.06,120.994,121.033,5033600008.0
2007-02-08 22:30:00,121.035,121.084,121.026,121.06,5598900000.0
2007-02-08 22:45:00,121.071,121.071,120.992,121.028,5071199993.0
2007-02-08 23:00:00,121.052,121.061,121.002,121.028,3353100007.0
2007-02-08 23:15:00,121.025,121.038,121.003,121.022,3565500022.0
2007-02-08 23:30:00,121.018,121.058,120.996,121.025,3717000006.0
2007-02-08 23:45:00,121.048,121.054,121.003,121.013,3205800017.0
2007-02-09 00:00:00,121.018,121.06,121.001,121.01,3232199983.0
2007-02-09 00:15:00,121.017,121.032,120.967,120.992,3972700004.0
2007-02-09 00:30:00,120.998,121.043,120.964,121.035,3646399997.0
2007-02-09 00:45:00,121.043,121.11,121.013,121.105,3255799985.0
2007-02-09 01:00:00,121.106,121.168,121.088,121.161,3052300002.0
2007-02-09 01:15:00,121.149,121.154,121.077,121.127,3431000016.0
2007-02-09 01:30:00,121.127,121.155,121.105,121.108,3602800007.0
2007-02-09 01:45:00,121.145,121.201,121.092,121.092,3902300017.0
2007-02-09 02:00:00,121.137,121.137,121.049,121.103,4179199977.0
2007-02-09 02:15:00,121.103,121.159,121.082,121.142,3245800000.0
2007-02-09 02:30:00,121.151,121.178,121.106,121.142,3680599989.0
2007-02-09 02:45:00,121.158,121.218,121.123,121.182,4339300014.0
2007-02-09 03:00:00,121.177,121.223,121.135,121.22,4155699998.0
2007-02-09 03:15:00,121.231,121.328,121.19,121.325,3516500012.0
2007-02-09 03:30:00,121.327,121.39,121.301,121.386,3450199999.0
2007-02-09 03:45:00,121.378,121.378,121.297,121.325,3413800011.0
2007-02-09 04:00:00,121.328,121.341,121.279,121.297,3168799990.0
2007-02-09 04:15:00,121.298,121.341,121.272,121.287,3329299985.0
2007-02-09 04:30:00,121.285,121.316,121.267,121.296,3241799978.0
2007-02-09 04:45:00,121.298,121.329,121.264,121.31,3384399996.0
2007-02-09 05:00:00,121.323,121.33,121.232,121.273,3481499999.0
2007-02-09 05:15:00,121.265,121.281,121.208,121.278,3550899981.0
2007-02-09 05:30:00,121.279,121.279,121.212,121.246,3278299996.0
2007-02-09 05:45:00,121.248,121.267,121.209,121.253,3532399994.0
2007-02-09 06:00:00,121.248,121.277,121.23,121.271,3013800013.0
2007-02-09 06:15:00,121.268,121.309,121.25,121.266,3385400025.0
2007-02-09 06:30:00,121.281,121.321,121.261,121.3,3330099989.0
2007-02-09 06:45:00,121.262,121.334,121.262,121.333,3365999990.0
2007-02-09 07:00:00,121.312,121.334,121.302,121.305,3481700000.0
2007-02-09 07:15:00,121.325,121.35,121.302,121.335,3027800004.0
2007-02-09 07:30:00,121.333,121.353,121.291,121.319,4000300004.0
2007-02-09 07:45:00,121.31,121.363,121.301,121.35,3311199980.0
2007-02-09 08:00:00,121.357,121.363,121.293,121.328,3411700022.0
2007-02-09 08:15:00,121.307,121.343,121.301,121.343,3466600007.0
2007-02-09 08:30:00,121.322,121.35,121.302,121.315,3850000002.0
2007-02-09 08:45:00,121.334,121.398,121.308,121.387,3629500010.0
2007-02-09 09:00:00,121.397,121.448,121.317,121.436,3213900021.0
2007-02-09 09:15:00,121.32,121.474,121.314,121.471,3735400009.0
2007-02-09 09:30:00,121.474,121.474,121.248,121.254,3468700007.0
2007-02-09 09:45:00,121.229,121.305,121.104,121.302,2939400002.0
2007-02-09 10:00:00,121.303,121.315,121.22,121.225,3720099990.0
2007-02-09 10:15:00,121.222,121.444,121.222,121.424,3666200012.0
2007-02-09 10:30:00,121.419,121.419,121.317,121.343,3371500021.0
2007-02-09 10:45:00,121.347,121.422,121.342,121.397,3389699998.0
2007-02-09 11:00:00,121.398,121.528,121.354,121.521,4270800005.0
2007-02-09 11:15:00,121.518,121.518,121.359,121.37,3077099984.0
2007-02-09 11:30:00,121.374,121.446,121.344,121.443,3485199994.0
2007-02-09 11:45:00,121.445,121.502,121.416,121.487,3359100013.0
2007-02-09 12:00:00,121.498,121.55,121.479,121.495,3314200008.0
2007-02-09 12:15:00,121.5,121.51,121.422,121.483,3426899996.0
2007-02-09 12:30:00,121.492,121.508,121.45,121.483,2825999999.0
2007-02-09 12:45:00,121.508,121.528,121.46,121.521,3703399992.0
2007-02-09 13:00:00,121.523,121.523,121.444,121.444,3960200004.0
2007-02-09 13:15:00,121.415,121.514,121.415,121.507,3640899996.0
2007-02-09 13:30:00,121.511,121.62,121.47,121.61,3651400024.0
2007-02-09 13:45:00,121.609,121.619,121.576,121.597,4263199991.0
2007-02-09 14:00:00,121.605,121.606,121.489,121.504,3099500010.0
2007-02-09 14:15:00,121.516,121.57,121.456,121.526,4278900002.0
2007-02-09 14:30:00,121.527,121.53,121.442,121.514,3192200007.0
2007-02-09 14:45:00,121.512,121.592,121.457,121.467,2978899986.0
2007-02-09 15:00:00,121.459,121.506,121.405,121.477,3268200011.0
2007-02-09 15:15:00,121.492,121.492,121.388,121.407,3336600004.0
2007-02-09 15:30:00,121.414,121.477,121.409,121.465,3368900024.0
2007-02-09 15:45:00,121.475,121.496,121.427,121.457,4179300009.0
2007-02-09 16:00:00,121.479,121.562,121.479,121.546,3644800013.0
2007-02-09 16:15:00,121.547,121.622,121.504,121.613,3427100014.0
2007-02-09 16:30:00,121.605,121.627,121.546,121.6,3930800006.0
2007-02-09 16:45:00,121.603,121.68,121.58,121.68,3687300021.0
2007-02-09 17:00:00,121.708,121.709,121.59,121.623,3448500020.0
2007-02-09 17:15:00,121.619,121.694,121.619,121.653,3303600025.0
2007-02-09 17:30:00,121.646,121.72,121.633,121.708,3301799978.0
2007-02-09 17:45:00,121.699,121.743,121.659,121.688,3506400026.0
2007-02-09 18:00:00,121.683,121.698,121.53,121.57,22862500004.0
2007-02-09 18:15:00,121.56,121.701,121.48,121.56,24320999970.0
2007-02-09 18:30:00,121.65,121.667,121.53,121.586,21917899935.0
2007-02-09 18:45:00,121.586,121.643,121.56,121.585,21192999970.0
2007-02-09 19:00:00,121.582,121.608,121.506,121.576,14732099998.0
2007-02-09 19:15:00,121.576,121.6,121.499,121.572,15965100005.0
2007-02-09 19:30:00,121.568,121.584,121.515,121.567,14486899966.0
2007-02-09 19:45:00,121.565,121.587,121.526,121.574,14320699987.0
2007-02-09 20:00:00,121.578,121.58,121.512,121.573,14021399982.0
2007-02-09 20:15:00,121.571,121.651,121.526,121.55,15291799999.0
2007-02-09 20:30:00,121.54,121.69,121.54,121.632,16540500018.0
2007-02-09 20:45:00,121.631,121.634,121.563,121.62,18211499973.0
2007-02-09 21:00:00,121.61,121.62,121.553,121.572,13075399979.0
2007-02-09 21:15:00,121.572,121.614,121.542,121.565,17846699987.0
2007-02-09 21:30:00,121.566,121.612,121.545,121.603,10088900002.0
2007-02-09 21:45:00,121.607,121.641,121.565,121.627,7583700002.0
2007-02-09 22:00:00,121.625,121.653,121.601,121.615,6896699998.0
2007-02-09 22:15:00,121.623,121.647,121.577,121.587,5669600025.0
2007-02-09 22:30:00,121.593,121.659,121.581,121.618,5935900008.0
2007-02-09 22:45:00,121.625,121.662,121.59,121.629,4926199993.0
2007-02-09 23:00:00,121.631,121.699,121.628,121.65,3684999989.0
2007-02-09 23:15:00,121.631,121.684,121.621,121.641,3916699997.0
2007-02-09 23:30:00,121.645,121.701,121.621,121.679,3081599993.0
2007-02-09 23:45:00,121.678,121.731,121.651,121.679,3737299992.0
2007-02-12 00:00:00,121.772,121.891,121.754,121.866,4098600014.0
2007-02-12 00:15:00,121.888,122.056,121.862,122.051,3619400015.0
2007-02-12 00:30:00,122.03,122.087,121.944,121.953,3620600009.0
2007-02-12 00:45:00,121.977,122.06,121.955,122.041,3950999991.0
2007-02-12 01:00:00,122.042,122.051,121.891,121.891,4181299992.0
2007-02-12 01:15:00,121.902,121.976,121.867,121.874,4038200008.0
2007-02-12 01:30:00,121.877,121.926,121.833,121.861,3717799986.0
2007-02-12 01:45:00,121.852,121.912,121.811,121.84,4232900002.0
2007-02-12 02:00:00,121.85,121.908,121.818,121.887,3643399995.0
2007-02-12 02:15:00,121.915,121.974,121.889,121.913,3484499999.0
2007-02-12 02:30:00,121.894,121.929,121.829,121.916,3872500017.0
2007-02-12 02:45:00,121.92,121.938,121.864,121.906,3667700020.0
2007-02-12 03:00:00,121.895,121.931,121.841,121.882,4224100000.0
2007-02-12 03:15:00,121.902,121.92,121.856,121.889,3408400008.0
2007-02-12 03:30:00,121.9,121.941,121.872,121.922,3769899996.0
2007-02-12 03:45:00,121.925,121.949,121.875,121.9,3072600008.0
2007-02-12 04:00:00,121.903,121.931,121.88,121.909,3323899997.0
2007-02-12 04:15:00,121.908,121.944,121.876,121.901,3992899980.0
2007-02-12 04:30:00,121.898,121.97,121.895,121.923,3324499990.0
2007-02-12 04:45:00,121.93,121.981,121.886,121.966,3668599993.0
2007-02-12 05:00:00,121.98,121.994,121.926,121.986,3829200013.0
2007-02-12 05:15:00,121.991,121.996,121.913,121.949,3723700013.0
2007-02-12 05:30:00,121.98,121.991,121.918,121.946,3753500002.0
2007-02-12 05:45:00,121.941,121.967,121.898,121.955,4259400009.0
2007-02-12 06:00:00,121.953,121.977,121.911,121.928,3502000010.0
2007-02-12 06:15:00,121.938,121.965,121.903,121.92,4027599995.0
2007-02-12 06:30:00,121.922,121.963,121.89,121.93,4145899994.0
2007-02-12 06:45:00,121.926,121.976,121.902,121.976,3750699998.0
2007-02-12 07:00:00,121.933,121.991,121.92,121.93,4648199987.0
2007-02-12 07:15:00,121.933,121.997,121.897,121.925,3662399987.0
2007-02-12 07:30:00,121.913,121.966,121.887,121.924,3601400010.0
2007-02-12 07:45:00,121.925,121.957,121.849,121.877,3542900019.0
2007-02-12 08:00:00,121.907,121.923,121.81,121.821,3891700000.0
2007-02-12 08:15:00,121.83,121.843,121.762,121.821,3414700010.0
2007-02-12 08:30:00,121.813,121.891,121.77,121.874,4010500000.0
2007-02-12 08:45:00,121.88,121.943,121.856,121.92,4052300018.0
2007-02-12 09:00:00,121.91,121.964,121.883,121.905,4102199989.0
2007-02-12 09:15:00,121.907,121.944,121.864,121.914,3447000022.0
2007-02-12 09:30:00,121.924,121.94,121.813,121.845,3759599987.0
2007-02-12 09:45:00,121.867,121.91,121.793,121.831,3810100006.0
2007-02-12 10:00:00,121.841,121.872,121.705,121.829,4012000032.0
2007-02-12 10:15:00,121.815,121.847,121.741,121.795,3698099978.0
2007-02-12 10:30:00,121.8,121.856,121.775,121.816,3850599989.0
2007-02-12 10:45:00,121.847,121.922,121.822,121.871,3652899992.0
2007-02-12 11:00:00,121.896,121.968,121.817,121.954,3788999996.0
2007-02-12 11:15:00,121.94,121.984,121.917,121.969,3601099993.0
2007-02-12 11:30:00,121.975,122.02,121.914,122.003,4017000009.0
2007-02-12 11:45:00,122.028,122.03,121.947,121.978,4490200006.0
2007-02-12 12:00:00,122.0,122.029,121.898,121.934,3432400004.0
2007-02-12 12:15:00,121.95,122.029,121.858,121.892,4132900003.0
2007-02-12 12:30:00,121.911,121.929,121.797,121.825,4258400003.0
2007-02-12 12:45:00,121.828,121.868,121.81,121.836,3548799997.0
2007-02-12 13:00:00,121.845,121.994,121.82,121.947,4430100008.0
2007-02-12 13:15:00,121.96,121.975,121.823,121.964,3792200008.0
2007-02-12 13:30:00,121.953,121.973,121.687,121.962,4032700022.0
2007-02-12 13:45:00,121.958,121.974,121.925,121.954,3740699991.0
2007-02-12 14:00:00,121.961,121.969,121.861,121.913,3952499982.0
2007-02-12 14:15:00,121.946,121.97,121.873,121.968,3914199978.0
2007-02-12 14:30:00,121.964,121.964,121.858,121.877,3480300008.0
2007-02-12 14:45:00,121.877,121.909,121.825,121.9,3204599998.0
2007-02-12 15:00:00,121.898,121.898,121.85,121.883,3392000002.0
2007-02-12 15:15:00,121.876,121.911,121.852,121.854,3223900008.0
2007-02-12 15:30:00,121.86,121.885,121.659,121.659,3449600007.0
2007-02-12 15:45:00,121.661,121.668,121.583,121.627,3640800006.0
2007-02-12 16:00:00,121.626,121.7,121.616,121.682,3567000011.0
2007-02-12 16:15:00,121.687,121.708,121.645,121.702,3288999996.0
2007-02-12 16:30:00,121.701,121.729,121.663,121.694,3715299997.0
2007-02-12 16:45:00,121.693,121.77,121.654,121.77,3097400007.0
2007-02-12 17:00:00,121.778,121.828,121.732,121.759,3520499982.0
2007-02-12 17:15:00,121.761,121.842,121.736,121.829,3336900000.0
2007-02-12 17:30:00,121.818,121.833,121.76,121.813,3434399997.0
2007-02-12 17:45:00,121.806,121.833,121.778,121.795,3703800016.0
2007-02-12 18:00:00,121.786,121.8,121.71,121.72,19008999988.0
2007-02-12 18:15:00,121.73,121.772,121.73,121.73,18352699987.0
2007-02-12 18:30:00,121.757,121.77,121.71,121.749,21443199907.0
2007-02-12 18:45:00,121.765,121.78,121.705,121.763,21455500034.0
2007-02-12 19:00:00,121.762,121.775,121.685,121.712,15310000012.0
2007-02-12 19:15:00,121.729,121.77,121.706,121.755,18340199992.0
2007-02-12 19:30:00,121.717,121.781,121.712,121.762,14589400010.0
2007-02-12 19:45:00,121.76,121.775,121.709,121.751,14009199995.0
2007-02-12 20:00:00,121.74,121.785,121.706,121.76,14475699976.0
2007-02-12 20:15:00,121.764,121.787,121.725,121.75,13352100036.0
2007-02-12 20:30:00,121.74,121.791,121.732,121.771,12045400030.0
2007-02-12 20:45:00,121.778,121.89,121.739,121.89,18538900008.0
2007-02-12 21:00:00,121.88,121.89,121.728,121.778,12776100029.0
2007-02-12 21:15:00,121.768,121.787,121.726,121.729,18164399984.0
2007-02-12 21:30:00,121.76,121.777,121.713,121.757,9156299998.0
2007-02-12 21:45:00,121.755,121.911,121.737,121.888,7970100000.0
2007-02-12 22:00:00,121.9,121.908,121.828,121.87,6612600004.0
2007-02-12 22:15:00,121.877,121.894,121.81,121.812,5919499998.0
2007-02-12 22:30:00,121.877,121.888,121.819,121.872,5700500002.0
2007-02-12 22:45:00,121.862,121.904,121.822,121.891,4931200005.0
2007-02-12 23:00:00,121.892,121.936,121.889,121.906,3522499991.0
2007-02-12 23:15:00,121.91,121.922,121.883,121.895,2907699998.0
2007-02-12 23:30:00,121.906,121.915,121.883,121.898,2936799995.0
2007-02-12 23:45:00,121.901,121.944,121.875,121.925,3458599990.0
2007-02-13 00:00:00,121.923,121.953,121.904,121.93,3401000003.0
2007-02-13 00:15:00,121.928,121.936,121.855,121.896,3863199996.0
2007-02-13 00:30:00,121.897,121.917,121.81,121.815,3775200027.0
2007-02-13 00:45:00,121.837,121.856,121.815,121.84,3550199996.0
2007-02-13 01:00:00,121.842,121.848,121.759,121.761,3601099999.0
2007-02-13 01:15:00,121.752,121.841,121.751,121.817,3292700012.0
2007-02-13 01:30:00,121.817,121.817,121.749,121.778,3255099999.0
2007-02-13 01:45:00,121.784,121.784,121.73,121.764,4122400017.0
2007-02-13 02:00:00,121.76,121.766,121.599,121.627,3558900000.0
2007-02-13 02:15:00,121.656,121.721,121.637,121.713,3284000008.0
2007-02-13 02:30:00,121.707,121.741,121.663,121.696,3404700001.0
2007-02-13 02:45:00,121.688,121.719,121.627,121.69,3971699997.0
2007-02-13 03:00:00,121.692,121.749,121.626,121.653,3434200002.0
2007-02-13 03:15:00,121.658,121.711,121.61,121.661,3288899995.0
2007-02-13 03:30:00,121.636,121.636,121.529,121.558,3125400020.0
2007-02-13 03:45:00,121.553,121.584,121.439,121.439,3792299992.0
2007-02-13 04:00:00,121.437,121.489,121.409,121.419,3612699985.0
2007-02-13 04:15:00,121.421,121.449,121.339,121.43,3146800005.0
2007-02-13 04:30:00,121.429,121.463,121.395,121.435,2882100004.0
2007-02-13 04:45:00,121.428,121.451,121.372,121.412,3842400019.0
2007-02-13 05:00:00,121.442,121.459,121.405,121.44,3844400005.0
2007-02-13 05:15:00,121.428,121.455,121.36,121.428,3603800022.0
2007-02-13 05:30:00,121.376,121.452,121.37,121.425,3710099997.0
2007-02-13 05:45:00,121.431,121.443,121.399,121.425,2966600004.0
2007-02-13 06:00:00,121.405,121.495,121.377,121.41,3714900010.0
2007-02-13 06:15:00,121.413,121.447,121.298,121.369,3187200022.0
2007-02-13 06:30:00,121.377,121.419,121.334,121.369,3432000010.0
2007-02-13 06:45:00,121.363,121.423,121.347,121.374,3650499990.0
2007-02-13 07:00:00,121.387,121.407,121.342,121.368,3633599994.0
2007-02-13 07:15:00,121.376,121.445,121.363,121.419,3913600004.0
2007-02-13 07:30:00,121.4,121.449,121.369,121.369,3482899981.0
2007-02-13 07:45:00,121.402,121.422,121.354,121.403,3819400018.0
2007-02-13 08:00:00,121.403,121.471,121.367,121.451,3921400022.0
2007-02-13 08:15:00,121.443,121.537,121.416,121.476,3095400020.0
2007-02-13 08:30:00,121.493,121.493,121.429,121.457,3985799999.0
2007-02-13 08:45:00,121.463,121.47,121.329,121.406,3199600000.0
2007-02-13 09:00:00,121.416,121.45,121.328,121.358,3467300000.0
2007-02-13 09:15:00,121.368,121.477,121.365,121.416,3364599993.0
2007-02-13 09:30:00,121.422,121.473,121.395,121.437,3506199975.0
2007-02-13 09:45:00,121.442,121.475,121.394,121.475,3222300004.0
2007-02-13 10:00:00,121.484,121.528,121.445,121.497,4093000011.0
2007-02-13 10:15:00,121.488,121.52,121.455,121.492,3834600000.0
2007-02-13 10:30:00,121.494,121.494,121.418,121.418,3387100004.0
2007-02-13 10:45:00,121.44,121.449,121.373,121.412,3576300032.0
2007-02-13 11:00:00,121.424,121.463,121.401,121.453,3231500004.0
2007-02-13 11:15:00,121.455,121.461,121.41,121.436,3014700020.0
2007-02-13 11:30:00,121.45,121.508,121.421,121.453,3099999982.0
2007-02-13 11:45:00,121.462,121.462,121.339,121.355,4284099984.0
2007-02-13 12:00:00,121.354,121.431,121.29,121.29,3640800013.0
2007-02-13 12:15:00,121.298,121.342,121.238,121.34,3452000005.0
2007-02-13 12:30:00,121.336,121.387,121.3,121.341,2892800017.0
2007-02-13 12:45:00,121.352,121.352,121.285,121.305,3688200027.0
2007-02-13 13:00:00,121.305,121.368,121.258,121.361,3233000024.0
2007-02-13 13:15:00,121.357,121.363,121.309,121.326,3334700000.0
2007-02-13 13:30:00,121.327,121.348,121.265,121.297,3615400032.0
2007-02-13 13:45:00,121.297,121.338,121.251,121.314,3954299983.0
2007-02-13 14:00:00,121.324,121.356,121.297,121.318,3726099999.0
2007-02-13 14:15:00,121.322,121.327,121.256,121.27,3464999993.0
2007-02-13 14:30:00,121.266,121.278,121.214,121.247,3921300003.0
2007-02-13 14:45:00,121.276,121.287,121.186,121.237,3911400012.0
2007-02-13 15:00:00,121.255,121.274,121.16,121.274,3595000001.0
2007-02-13 15:15:00,121.282,121.321,121.196,121.306,3537999985.0
2007-02-13 15:30:00,121.276,121.293,121.09,121.211,3495800001.0
2007-02-13 15:45:00,121.211,121.269,121.182,121.22,3013899996.0
2007-02-13 16:00:00,121.229,121.231,121.168,121.192,3520699986.0
2007-02-13 16:15:00,121.188,121.258,121.188,121.239,3289099999.0
2007-02-13 16:30:00,121.23,121.277,121.196,121.26,3260500000.0
2007-02-13 16:45:00,121.263,121.275,121.207,121.275,3576099994.0
2007-02-13 17:00:00,121.272,121.397,121.243,121.396,3470400001.0
2007-02-13 17:15:00,121.387,121.391,121.278,121.33,2812900022.0
2007-02-13 17:30:00,121.323,121.358,121.268,121.317,3772399995.0
2007-02-13 17:45:00,121.317,121.323,121.255,121.288,3503399989.0
2007-02-13 18:00:00,121.28,121.291,121.218,121.251,18060499994.0
2007-02-13 18:15:00,121.24,121.263,121.2,121.21,20148500066.0
2007-02-13 18:30:00,121.247,121.304,121.19,121.266,18235599988.0
2007-02-13 18:45:00,121.266,121.27,121.214,121.235,19266700016.0
2007-02-13 19:00:00,121.236,121.281,121.232,121.247,12459400004.0
2007-02-13 19:15:00,121.257,121.265,121.199,121.225,19209599981.0
2007-02-13 19:30:00,121.218,121.264,121.168,121.255,15199400014.0
2007-02-13 19:45:00,121.257,121.276,121.212,121.252,15077599975.0
2007-02-13 20:00:00,121.248,121.271,121.197,121.255,13744800034.0
2007-02-13 20:15:00,121.263,121.273,121.199,121.22,16995100004.0
2007-02-13 20:30:00,121.21,121.268,121.206,121.245,17787899963.0
2007-02-13 20:45:00,121.253,121.269,121.16,121.16,18089899979.0
2007-02-13 21:00:00,121.17,121.27,121.16,121.26,12656999985.0
2007-02-13 21:15:00,121.264,121.285,121.227,121.237,18330500026.0
2007-02-13 21:30:00,121.233,121.251,121.202,121.213,10011499969.0
2007-02-13 21:45:00,121.211,121.234,121.17,121.172,7372000036.0
2007-02-13 22:00:00,121.171,121.205,121.154,121.173,7139399996.0
2007-02-13 22:15:00,121.175,121.199,121.154,121.154,5144499989.0
2007-02-13 22:30:00,121.18,121.199,121.159,121.175,6097399982.0
2007-02-13 22:45:00,121.174,121.194,121.15,121.15,5117599992.0
2007-02-13 23:00:00,121.167,121.183,121.137,121.149,3627000006.0
2007-02-13 23:15:00,121.143,121.153,121.116,121.125,3748499986.0
2007-02-13 23:30:00,121.118,121.136,121.09,121.131,3626500021.0
2007-02-13 23:45:00,121.131,121.169,121.113,121.152,3824699981.0
2007-02-14 00:00:00,121.158,121.167,121.096,121.127,3322500003.0
2007-02-14 00:15:00,121.12,121.149,121.09,121.131,3339499977.0
2007-02-14 00:30:00,121.137,121.153,121.098,121.128,3619899991.0
2007-02-14 00:45:00,121.13,121.197,121.12,121.197,2901400004.0
2007-02-14 01:00:00,121.209,121.247,121.182,121.238,3132699998.0
2007-02-14 01:15:00,121.25,121.265,121.209,121.237,3538699999.0
2007-02-14 01:30:00,121.227,121.3,121.18,121.288,3364300018.0
2007-02-14 01:45:00,121.289,121.289,121.24,121.263,3526599998.0
2007-02-14 02:00:00,121.272,121.317,121.236,121.306,3780099999.0
2007-02-14 02:15:00,121.31,121.347,121.301,121.306,3197499998.0
2007-02-14 02:30:00,121.318,121.325,121.249,121.296,4143299975.0
2007-02-14 02:45:00,121.292,121.3,121.218,121.221,3421300007.0
2007-02-14 03:00:00,121.211,121.233,121.109,121.109,3585099986.0
2007-02-14 03:15:00,121.118,121.145,121.049,121.065,3390099993.0
2007-02-14 03:30:00,121.053,121.135,121.042,121.133,3109599989.0
2007-02-14 03:45:00,121.132,121.138,121.058,121.115,3563199991.0
2007-02-14 04:00:00,121.113,121.15,121.081,121.138,3343199988.0
2007-02-14 04:15:00,121.145,121.188,121.131,121.172,3536700010.0
2007-02-14 04:30:00,121.16,121.17,121.125,121.145,3449999999.0
2007-02-14 04:45:00,121.16,121.174,121.11,121.149,3610799998.0
2007-02-14 05:00:00,121.14,121.157,121.101,121.113,3212200005.0
2007-02-14 05:15:00,121.096,121.143,121.08,121.11,3186099996.0
2007-02-14 05:30:00,121.106,121.135,121.076,121.12,4214699989.0
2007-02-14 05:45:00,121.118,121.248,121.105,121.245,3804999989.0
2007-02-14 06:00:00,121.244,121.281,121.224,121.26,4043599999.0
2007-02-14 06:15:00,121.261,121.27,121.181,121.227,3298999999.0
2007-02-14 06:30:00,121.235,121.239,121.165,121.188,3186299987.0
2007-02-14 06:45:00,121.2,121.218,121.157,121.193,3737900003.0
2007-02-14 07:00:00,121.195,121.262,121.177,121.261,3580500008.0
2007-02-14 07:15:00,121.245,121.291,121.236,121.288,3132599999.0
2007-02-14 07:30:00,121.283,121.318,121.227,121.257,3076299991.0
2007-02-14 07:45:00,121.237,121.32,121.209,121.313,3218000009.0
2007-02-14 08:00:00,121.306,121.319,121.264,121.298,3707900002.0
2007-02-14 08:15:00,121.301,121.312,121.246,121.273,3309599995.0
2007-02-14 08:30:00,121.27,121.281,121.243,121.267,3596500002.0
2007-02-14 08:45:00,121.273,121.284,121.217,121.248,3426400004.0
2007-02-14 09:00:00,121.257,121.284,121.155,121.242,3205999995.0
2007-02-14 09:15:00,121.241,121.241,121.145,121.157,3229000021.0
2007-02-14 09:30:00,121.162,121.181,121.09,121.095,3544400014.0
2007-02-14 09:45:00,121.094,121.205,121.073,121.187,3476699992.0
2007-02-14 10:00:00,121.187,121.206,121.101,121.13,3224000005.0
2007-02-14 10:15:00,121.137,121.191,121.11,121.167,4485500012.0
2007-02-14 10:30:00,121.173,121.267,121.14,121.214,3291199998.0
2007-02-14 10:45:00,121.223,121.261,121.105,121.107,3450599994.0
2007-02-14 11:00:00,121.115,121.12,120.93,121.027,3841000010.0
2007-02-14 11:15:00,121.017,121.047,120.862,120.948,3236299999.0
2007-02-14 11:30:00,120.957,121.107,120.957,121.048,3024799993.0
2007-02-14 11:45:00,121.057,121.097,121.0,121.03,3445600023.0
2007-02-14 12:00:00,121.016,121.043,120.987,121.022,3472700000.0
2007-02-14 12:15:00,121.025,121.031,120.935,120.972,3443799985.0
2007-02-14 12:30:00,120.975,121.018,120.929,120.983,3390099992.0
2007-02-14 12:45:00,121.004,121.048,120.98,121.031,3825299999.0
2007-02-14 13:00:00,121.033,121.065,120.981,121.025,2905699983.0
2007-02-14 13:15:00,121.023,121.056,120.98,121.056,3650699999.0
2007-02-14 13:30:00,121.061,121.1,121.042,121.071,3813500018.0
2007-02-14 13:45:00,121.073,121.122,121.0,121.07,3151300002.0
2007-02-14 14:00:00,121.065,121.106,121.007,121.1,3685600002.0
2007-02-14 14:15:00,121.108,121.127,121.022,121.112,4080099980.0
2007-02-14 14:30:00,121.1,121.166,121.059,121.15,3236900012.0
2007-02-14 14:45:00,121.157,121.228,121.139,121.214,2741900012.0
2007-02-14 15:00:00,121.206,121.22,121.172,121.183,3104099994.0
2007-02-14 15:15:00,121.192,121.203,121.108,121.164,3751099992.0
2007-02-14 15:30:00,121.186,121.208,121.02,121.06,3634900000.0
2007-02-14 15:45:00,121.062,121.085,120.993,121.048,4108699998.0
2007-02-14 16:00:00,121.06,121.082,121.026,121.034,3385500009.0
2007-02-14 16:15:00,121.033,121.092,120.984,121.092,3263999995.0
2007-02-14 16:30:00,121.099,121.105,121.036,121.065,3676500005.0
2007-02-14 16:45:00,121.07,121.134,121.039,121.121,3398200012.0
2007-02-14 17:00:00,121.107,121.107,120.741,120.761,2947000014.0
2007-02-14 17:15:00,120.757,120.757,120.626,120.707,3511700006.0
2007-02-14 17:30:00,120.697,120.715,120.636,120.689,3520499991.0
2007-02-14 17:45:00,120.688,120.774,120.652,120.764,3455999981.0
2007-02-14 18:00:00,120.759,120.81,120.721,120.81,23221300064.0
2007-02-14 18:15:00,120.803,120.83,120.799,120.82,15475699947.0
2007-02-14 18:30:00,120.793,120.82,120.719,120.728,22922400050.0
2007-02-14 18:45:00,120.73,120.826,120.729,120.798,21427699999.0
2007-02-14 19:00:00,120.791,120.823,120.762,120.799,13695200018.0
2007-02-14 19:15:00,120.812,120.852,120.714,120.833,19235000027.0
2007-02-14 19:30:00,120.829,120.836,120.746,120.82,14994699973.0
2007-02-14 19:45:00,120.826,120.849,120.774,120.785,14740299980.0
2007-02-14 20:00:00,120.785,120.838,120.76,120.792,15851300011.0
2007-02-14 20:15:00,120.794,120.813,120.76,120.76,14704800036.0
2007-02-14 20:30:00,120.75,120.79,120.743,120.79,11255400041.0
2007-02-14 20:45:00,120.79,120.79,120.711,120.76,17538899985.0
2007-02-14 21:00:00,120.75,120.785,120.731,120.778,12215900011.0
2007-02-14 21:15:00,120.777,120.797,120.738,120.77,16940999980.0
2007-02-14 21:30:00,120.778,120.789,120.692,120.732,9893000021.0
2007-02-14 21:45:00,120.738,120.781,120.716,120.764,7960100027.0
2007-02-14 22:00:00,120.768,120.779,120.727,120.773,6723500013.0
2007-02-14 22:15:00,120.771,120.78,120.697,120.723,5204299996.0
2007-02-14 22:30:00,120.721,120.744,120.684,120.715,5889900012.0
2007-02-14 22:45:00,120.701,120.73,120.674,120.71,5226799984.0
2007-02-14 23:00:00,120.714,120.76,120.714,120.749,3978500001.0
2007-02-14 23:15:00,120.75,120.759,120.701,120.751,3054600013.0
2007-02-14 23:30:00,120.76,120.799,120.752,120.764,3647199988.0
2007-02-14 23:45:00,120.775,120.796,120.743,120.768,3232200001.0
2007-02-15 00:00:00,120.764,120.764,120.696,120.746,3100900004.0
2007-02-15 00:15:00,120.737,120.757,120.689,120.748,3680199997.0
2007-02-15 00:30:00,120.741,120.759,120.705,120.718,3732300007.0
2007-02-15 00:45:00,120.72,120.735,120.671,120.706,2696099986.0
2007-02-15 01:00:00,120.692,120.707,120.632,120.693,3894900017.0
2007-02-15 01:15:00,120.692,120.748,120.679,120.743,2930600000.0
2007-02-15 01:30:00,120.726,120.74,120.645,120.728,3110700011.0
2007-02-15 01:45:00,120.721,120.733,120.226,120.286,3882800026.0
2007-02-15 02:00:00,120.282,120.328,120.15,120.152,3721000000.0
2007-02-15 02:15:00,120.148,120.305,120.145,120.254,3095700002.0
2007-02-15 02:30:00,120.256,120.26,120.168,120.174,3419600011.0
2007-02-15 02:45:00,120.168,120.236,120.168,120.198,3529700004.0
2007-02-15 03:00:00,120.192,120.201,120.09,120.09,3299500004.0
2007-02-15 03:15:00,120.081,120.083,119.81,119.94,3330800009.0
2007-02-15 03:30:00,119.923,120.008,119.822,119.911,3553399984.0
2007-02-15 03:45:00,119.925,119.998,119.925,119.962,3632500000.0
2007-02-15 04:00:00,119.97,119.981,119.91,119.966,3379900022.0
2007-02-15 04:15:00,119.963,120.1,119.917,120.094,3881799992.0
2007-02-15 04:30:00,120.095,120.152,120.036,120.057,3096200011.0
2007-02-15 04:45:00,120.064,120.13,120.049,120.108,3302100012.0
2007-02-15 05:00:00,120.114,120.165,120.083,120.143,3653500015.0
2007-02-15 05:15:00,120.128,120.16,120.096,120.121,3606599986.0
2007-02-15 05:30:00,120.122,120.153,120.092,120.132,3542399993.0
2007-02-15 05:45:00,120.131,120.16,120.105,120.124,3774199996.0
2007-02-15 06:00:00,120.11,120.139,120.079,120.097,3379700009.0
2007-02-15 06:15:00,120.092,120.098,120.032,120.077,3399000011.0
2007-02-15 06:30:00,120.071,120.119,120.053,120.096,3617399990.0
2007-02-15 06:45:00,120.09,120.142,120.077,120.135,3405699979.0
2007-02-15 07:00:00,120.141,120.141,120.067,120.121,3932000002.0
2007-02-15 07:15:00,120.138,120.163,120.08,120.094,2819300005.0
2007-02-15 07:30:00,120.067,120.095,120.002,120.012,3692800001.0
2007-02-15 07:45:00,120.021,120.023,119.957,119.997,3657299995.0
2007-02-15 08:00:00,119.998,120.09,119.965,120.08,4220499979.0
2007-02-15 08:15:00,120.072,120.099,120.041,120.078,3296600013.0
2007-02-15 08:30:00,120.077,120.088,119.993,120.034,3254600013.0
2007-02-15 08:45:00,120.025,120.025,119.897,119.947,3240599999.0
2007-02-15 09:00:00,119.952,119.964,119.831,119.871,2948400003.0
2007-02-15 09:15:00,119.867,119.91,119.814,119.897,2956400009.0
2007-02-15 09:30:00,119.906,119.944,119.826,119.862,3190699989.0
2007-02-15 09:45:00,119.856,119.945,119.825,119.945,3008500020.0
2007-02-15 10:00:00,119.947,120.008,119.89,120.0,3311099984.0
2007-02-15 10:15:00,120.01,120.098,119.941,119.96,3429100002.0
2007-02-15 10:30:00,119.96,120.04,119.954,119.999,3292600005.0
2007-02-15 10:45:00,120.005,120.185,119.996,120.108,3319500005.0
2007-02-15 11:00:00,120.113,120.257,120.106,120.188,4038299999.0
2007-02-15 11:15:00,120.205,120.217,120.15,120.196,3528899988.0
2007-02-15 11:30:00,120.2,120.359,120.189,120.265,2983700000.0
2007-02-15 11:45:00,120.261,120.32,120.215,120.27,3252799990.0
2007-02-15 12:00:00,120.273,120.333,120.263,120.28,3760900019.0
2007-02-15 12:15:00,120.283,120.291,120.175,120.218,3097799999.0
2007-02-15 12:30:00,120.213,120.221,120.125,120.142,3603700012.0
2007-02-15 12:45:00,120.155,120.161,120.058,120.081,3539999997.0
2007-02-15 13:00:00,120.08,120.11,120.044,120.082,3542400001.0
2007-02-15 13:15:00,120.073,120.162,120.051,120.095,2712999998.0
2007-02-15 13:30:00,120.085,120.121,120.054,120.11,3542600011.0
2007-02-15 13:45:00,120.105,120.123,120.079,120.093,3369600014.0
2007-02-15 14:00:00,120.097,120.097,120.028,120.042,2935000013.0
2007-02-15 14:15:00,120.04,120.112,119.993,120.107,3269799994.0
2007-02-15 14:30:00,120.093,120.11,120.052,120.1,3681899989.0
2007-02-15 14:45:00,120.1,120.109,120.059,120.092,3897800005.0
2007-02-15 15:00:00,120.099,120.118,120.075,120.097,3228399991.0
2007-02-15 15:15:00,120.087,120.178,120.039,120.101,3827200010.0
2007-02-15 15:30:00,120.112,120.135,120.029,120.072,3597199982.0
2007-02-15 15:45:00,120.077,120.089,120.032,120.081,3879300022.0
2007-02-15 16:00:00,120.067,120.067,119.866,119.931,3659799987.0
2007-02-15 16:15:00,119.909,119.921,119.844,119.916,3814199986.0
2007-02-15 16:30:00,119.923,119.974,119.877,119.973,3671300002.0
2007-02-15 16:45:00,119.981,119.981,119.927,119.944,3726600009.0
2007-02-15 17:00:00,119.947,119.947,119.871,119.902,3397799996.0
2007-02-15 17:15:00,119.895,119.939,119.839,119.849,3355400028.0
2007-02-15 17:30:00,119.842,119.845,119.394,119.403,2823999992.0
2007-02-15 17:45:00,119.414,119.659,119.414,119.466,3439900020.0
2007-02-15 18:00:00,119.456,119.49,119.34,119.45,28140700026.0
2007-02-15 18:15:00,119.46,119.5,119.386,119.392,25849799955.0
2007-02-15 18:30:00,119.42,119.468,119.398,119.444,22937499979.0
2007-02-15 18:45:00,119.446,119.574,119.441,119.485,20726499939.0
2007-02-15 19:00:00,119.473,119.54,119.352,119.455,14427800005.0
2007-02-15 19:15:00,119.457,119.503,119.409,119.455,18463100036.0
2007-02-15 19:30:00,119.451,119.512,119.409,119.481,14735000023.0
2007-02-15 19:45:00,119.482,119.5,119.444,119.477,15122100014.0
2007-02-15 20:00:00,119.489,119.563,119.44,119.493,14375500004.0
2007-02-15 20:15:00,119.484,119.503,119.405,119.46,17123100073.0
2007-02-15 20:30:00,119.47,119.471,119.388,119.44,14879200059.0
2007-02-15 20:45:00,119.44,119.498,119.3,119.31,18119100001.0
2007-02-15 21:00:00,119.32,119.487,119.32,119.478,12715000006.0
2007-02-15 21:15:00,119.485,119.515,119.427,119.445,18437899994.0
2007-02-15 21:30:00,119.462,119.503,119.412,119.435,10132499955.0
2007-02-15 21:45:00,119.431,119.431,119.314,119.314,7986200005.0
2007-02-15 22:00:00,119.31,119.355,119.252,119.255,7742600011.0
2007-02-15 22:15:00,119.261,119.294,119.246,119.272,5638000010.0
2007-02-15 22:30:00,119.281,119.29,119.2,119.2,6404500012.0
2007-02-15 22:45:00,119.205,119.234,119.185,119.186,5641000006.0
2007-02-15 23:00:00,119.18,119.219,119.169,119.212,3074300000.0
2007-02-15 23:15:00,119.202,119.21,119.154,119.169,3213800002.0
2007-02-15 23:30:00,119.175,119.193,119.147,119.178,3897800008.0
2007-02-15 23:45:00,119.184,119.27,119.153,119.256,3555699990.0
2007-02-16 00:00:00,119.246,119.278,119.218,119.259,3933300011.0
2007-02-16 00:15:00,119.257,119.275,119.222,119.274,3384500000.0
2007-02-16 00:30:00,119.278,119.295,119.229,119.245,3563099989.0
2007-02-16 00:45:00,119.243,119.253,119.182,119.212,3301799998.0
2007-02-16 01:00:00,119.205,119.237,119.178,119.227,3836599976.0
2007-02-16 01:15:00,119.238,119.323,119.202,119.31,3614399990.0
2007-02-16 01:30:00,119.303,119.331,119.265,119.316,3500600017.0
2007-02-16 01:45:00,119.329,119.389,119.316,119.376,3196699988.0
2007-02-16 02:00:00,119.37,119.475,119.364,119.422,3647000009.0
2007-02-16 02:15:00,119.419,119.482,119.398,119.473,2888500004.0
2007-02-16 02:30:00,119.465,119.54,119.433,119.487,3506300003.0
2007-02-16 02:45:00,119.479,119.509,119.415,119.498,3881199997.0
2007-02-16 03:00:00,119.503,119.522,119.43,119.448,3324699981.0
2007-02-16 03:15:00,119.458,119.477,119.393,119.397,3183799991.0
2007-02-16 03:30:00,119.38,119.406,119.303,119.357,3270499990.0
2007-02-16 03:45:00,119.342,119.422,119.312,119.407,3268300019.0
2007-02-16 04:00:00,119.415,119.452,119.382,119.407,3958800003.0
2007-02-16 04:15:00,119.403,119.407,119.329,119.364,3216000019.0
2007-02-16 04:30:00,119.369,119.395,119.315,119.365,3015199989.0
2007-02-16 04:45:00,119.372,119.372,119.302,119.342,3498399998.0
2007-02-16 05:00:00,119.349,119.359,119.306,119.348,3471100015.0
2007-02-16 05:15:00,119.35,119.367,119.31,119.351,3479199998.0
2007-02-16 05:30:00,119.352,119.375,119.321,119.354,3118399986.0
2007-02-16 05:45:00,119.364,119.376,119.318,119.369,3704700003.0
2007-02-16 06:00:00,119.362,119.376,119.333,119.35,3746999985.0
2007-02-16 06:15:00,119.362,119.373,119.321,119.358,3403600007.0
2007-02-16 06:30:00,119.355,119.468,119.345,119.467,3302400008.0
2007-02-16 06:45:00,119.469,119.55,119.435,119.445,3255499998.0
2007-02-16 07:00:00,119.437,119.514,119.418,119.433,3760899991.0
2007-02-16 07:15:00,119.424,119.424,119.33,119.368,3082900017.0
2007-02-16 07:30:00,119.372,119.4,119.328,119.338,3921199997.0
2007-02-16 07:45:00,119.362,119.368,119.286,119.342,3165400001.0
2007-02-16 08:00:00,119.348,119.384,119.29,119.313,3394200006.0
2007-02-16 08:15:00,119.306,119.357,119.292,119.355,2844999999.0
2007-02-16 08:30:00,119.355,119.367,119.307,119.33,3549300010.0
2007-02-16 08:45:00,119.322,119.359,119.279,119.321,3481900003.0
2007-02-16 09:00:00,119.321,119.323,119.249,119.314,3780900013.0
2007-02-16 09:15:00,119.312,119.449,119.306,119.39,3270999987.0
2007-02-16 09:30:00,119.385,119.43,119.325,119.372,3186399999.0
2007-02-16 09:45:00,119.373,119.466,119.341,119.417,3110399975.0
2007-02-16 10:00:00,119.417,119.417,119.318,119.363,3395600003.0
2007-02-16 10:15:00,119.365,119.417,119.331,119.334,3201400005.0
2007-02-16 10:30:00,119.332,119.377,119.257,119.36,3767899998.0
2007-02-16 10:45:00,119.37,119.474,119.367,119.462,3872400012.0
2007-02-16 11:00:00,119.471,119.538,119.445,119.469,2986599988.0
2007-02-16 11:15:00,119.459,119.508,119.379,119.379,3106900001.0
2007-02-16 11:30:00,119.4,119.415,119.331,119.369,2908899995.0
2007-02-16 11:45:00,119.391,119.452,119.366,119.404,3987300006.0
2007-02-16 12:00:00,119.395,119.44,119.355,119.386,3747500006.0
2007-02-16 12:15:00,119.425,119.436,119.344,119.402,3344999984.0
2007-02-16 12:30:00,119.388,119.407,119.321,119.321,3261899997.0
2007-02-16 12:45:00,119.376,119.385,119.317,119.376,4115899993.0
2007-02-16 13:00:00,119.372,119.41,119.318,119.357,3803299990.0
2007-02-16 13:15:00,119.352,119.375,119.309,119.367,3241500017.0
2007-02-16 13:30:00,119.365,119.371,119.244,119.277,3757200001.0
2007-02-16 13:45:00,119.285,119.287,119.18,119.193,2883299997.0
2007-02-16 14:00:00,119.197,119.335,119.162,119.318,3379499999.0
2007-02-16 14:15:00,119.33,119.338,119.282,119.325,4620099993.0
2007-02-16 14:30:00,119.313,119.342,119.278,119.341,3549599965.0
2007-02-16 14:45:00,119.342,119.35,119.24,119.25,3234500013.0
2007-02-16 15:00:00,119.242,119.243,119.106,119.109,3413000010.0
2007-02-16 15:15:00,119.096,119.23,119.096,119.174,4075500015.0
2007-02-16 15:30:00,119.168,119.168,118.984,119.145,3601399992.0
2007-02-16 15:45:00,119.181,119.343,119.181,119.255,3917700003.0
2007-02-16 16:00:00,119.256,119.372,119.248,119.359,3450700003.0
2007-02-16 16:15:00,119.37,119.437,119.316,119.392,3323499987.0
2007-02-16 16:30:00,119.386,119.418,119.355,119.418,3628299987.0
2007-02-16 16:45:00,119.414,119.45,119.273,119.291,3488099974.0
2007-02-16 17:00:00,119.274,119.38,119.274,119.347,3551400018.0
2007-02-16 17:15:00,119.335,119.434,119.329,119.408,3146500004.0
2007-02-16 17:30:00,119.403,119.418,119.27,119.311,3810500010.0
2007-02-16 17:45:00,119.3,119.388,119.281,119.291,3491800016.0
2007-02-16 18:00:00,119.286,119.32,119.21,119.253,16862799858.0
2007-02-16 18:15:00,119.28,119.3,119.25,119.26,16611599931.0
2007-02-16 18:30:00,119.26,119.274,119.182,119.236,17892500003.0
2007-02-16 18:45:00,119.238,119.261,119.176,119.225,21513400047.0
2007-02-16 19:00:00,119.221,119.284,119.189,119.276,14470300007.0
2007-02-16 19:15:00,119.305,119.314,119.2,119.257,15213600050.0
2007-02-16 19:30:00,119.275,119.29,119.232,119.272,14965400064.0
2007-02-16 19:45:00,119.275,119.303,119.237,119.237,14181299963.0
2007-02-16 20:00:00,119.234,119.264,119.2,119.232,15381000033.0
2007-02-16 20:15:00,119.231,119.243,119.184,119.217,12672300000.0
2007-02-16 20:30:00,119.22,119.279,119.194,119.262,16066100008.0
2007-02-16 20:45:00,119.265,119.289,119.208,119.267,14745000024.0
2007-02-16 21:00:00,119.272,119.289,119.222,119.267,13246899954.0
2007-02-16 21:15:00,119.257,119.275,119.178,119.225,18033500055.0
2007-02-16 21:30:00,119.22,119.253,119.196,119.235,8891400036.0
2007-02-16 21:45:00,119.225,119.271,119.208,119.251,7344399972.0
2007-02-16 22:00:00,119.246,119.268,119.206,119.218,7813400007.0
2007-02-16 22:15:00,119.23,119.271,119.19,119.227,4993799999.0
2007-02-16 22:30:00,119.234,119.342,119.213,119.339,5826299997.0
2007-02-16 22:45:00,119.34,119.342,119.279,119.294,5868400003.0
2007-02-16 23:00:00,119.32,119.352,119.306,119.343,3478900002.0
2007-02-16 23:15:00,119.339,119.353,119.285,119.292,3154000035.0
2007-02-16 23:30:00,119.29,119.34,119.279,119.322,3035600008.0
2007-02-16 23:45:00,119.335,119.42,119.29,119.392,3561699997.0
2007-02-19 00:00:00,119.392,119.403,119.32,119.351,3247400007.0
2007-02-19 00:15:00,119.357,119.399,119.272,119.299,3730199981.0
2007-02-19 00:30:00,119.297,119.31,119.221,119.247,3640699997.0
2007-02-19 00:45:00,119.253,119.282,119.198,119.251,2881400012.0
2007-02-19 01:00:00,119.262,119.363,119.236,119.328,3475600032.0
2007-02-19 01:15:00,119.339,119.351,119.276,119.313,3480099986.0
2007-02-19 01:30:00,119.319,119.374,119.319,119.347,3337699989.0
2007-02-19 01:45:00,119.365,119.378,119.304,119.343,3485900009.0
2007-02-19 02:00:00,119.345,119.359,119.299,119.345,3801200006.0
2007-02-19 02:15:00,119.343,119.568,119.305,119.557,2969699989.0
2007-02-19 02:30:00,119.57,119.57,119.432,119.464,3355099982.0
2007-02-19 02:45:00,119.458,119.466,119.353,119.412,3287800003.0
2007-02-19 03:00:00,119.396,119.466,119.366,119.397,3443700002.0
2007-02-19 03:15:00,119.408,119.414,119.343,119.402,4037199997.0
2007-02-19 03:30:00,119.4,119.447,119.374,119.44,2990400000.0
2007-02-19 03:45:00,119.437,119.451,119.389,119.389,3934699978.0
2007-02-19 04:00:00,119.429,119.465,119.382,119.389,3681999994.0
2007-02-19 04:15:00,119.385,119.471,119.367,119.461,3730199996.0
2007-02-19 04:30:00,119.445,119.466,119.344,119.347,3278499995.0
2007-02-19 04:45:00,119.351,119.396,119.325,119.351,3366700023.0
2007-02-19 05:00:00,119.365,119.43,119.346,119.423,3231500003.0
2007-02-19 05:15:00,119.417,119.472,119.388,119.444,3522099984.0
2007-02-19 05:30:00,119.447,119.455,119.371,119.398,3348199999.0
2007-02-19 05:45:00,119.391,119.426,119.38,119.418,3301599985.0
2007-02-19 06:00:00,119.425,119.457,119.381,119.425,3260899985.0
2007-02-19 06:15:00,119.428,119.467,119.403,119.432,3200399997.0
2007-02-19 06:30:00,119.437,119.471,119.411,119.454,3782099993.0
2007-02-19 06:45:00,119.448,119.475,119.429,119.467,3151299997.0
2007-02-19 07:00:00,119.48,119.48,119.42,119.43,3750100028.0
2007-02-19 07:15:00,119.425,119.453,119.375,119.416,3128099994.0
2007-02-19 07:30:00,119.413,119.454,119.382,119.434,4006700008.0
2007-02-19 07:45:00,119.441,119.519,119.422,119.429,3319600019.0
2007-02-19 08:00:00,119.431,119.441,119.384,119.413,3899599985.0
2007-02-19 08:15:00,119.418,119.418,119.368,119.403,2814200007.0
2007-02-19 08:30:00,119.4,119.4,119.301,119.35,3713099987.0
2007-02-19 08:45:00,119.34,119.361,119.315,119.352,3918399999.0
2007-02-19 09:00:00,119.357,119.361,119.307,119.353,3686900018.0
2007-02-19 09:15:00,119.368,119.44,119.328,119.412,3254900000.0
2007-02-19 09:30:00,119.407,119.43,119.368,119.401,3850100006.0
2007-02-19 09:45:00,119.402,119.489,119.389,119.445,3179000003.0
2007-02-19 10:00:00,119.445,119.55,119.406,119.546,3679900039.0
2007-02-19 10:15:00,119.55,119.57,119.489,119.548,3750300008.0
2007-02-19 10:30:00,119.552,119.665,119.552,119.632,3804700039.0
2007-02-19 10:45:00,119.642,119.655,119.572,119.617,3661000008.0
2007-02-19 11:00:00,119.626,119.655,119.585,119.616,3517099996.0
2007-02-19 11:15:00,119.608,119.639,119.58,119.619,3592700010.0
2007-02-19 11:30:00,119.613,119.648,119.609,119.618,3221500000.0
2007-02-19 11:45:00,119.617,119.713,119.578,119.632,3671699978.0
2007-02-19 12:00:00,119.628,119.653,119.518,119.522,4057600016.0
2007-02-19 12:15:00,119.515,119.581,119.454,119.469,3306600000.0
2007-02-19 12:30:00,119.452,119.591,119.432,119.534,3532899995.0
2007-02-19 12:45:00,119.564,119.624,119.536,119.615,4134600004.0
2007-02-19 13:00:00,119.62,119.631,119.574,119.599,3157799984.0
2007-02-19 13:15:00,119.593,119.609,119.555,119.595,3445699984.0
2007-02-19 13:30:00,119.599,119.635,119.552,119.632,3750200003.0
2007-02-19 13:45:00,119.622,119.664,119.569,119.66,4152400006.0
2007-02-19 14:00:00,119.662,119.677,119.557,119.572,3238700019.0
2007-02-19 14:15:00,119.576,119.589,119.438,119.47,3423000006.0
2007-02-19 14:30:00,119.465,119.533,119.442,119.515,3336199987.0
2007-02-19 14:45:00,119.483,119.536,119.473,119.487,3093400028.0
2007-02-19 15:00:00,119.497,119.538,119.457,119.535,3134400028.0
2007-02-19 15:15:00,119.518,119.553,119.484,119.526,3500300002.0
2007-02-19 15:30:00,119.542,119.555,119.501,119.542,3465800016.0
2007-02-19 15:45:00,119.549,119.621,119.535,119.595,4103200026.0
2007-02-19 16:00:00,119.594,119.619,119.559,119.577,3317999999.0
2007-02-19 16:15:00,119.575,119.629,119.57,119.594,3401099991.0
2007-02-19 16:30:00,119.59,119.633,119.546,119.55,3174200010.0
2007-02-19 16:45:00,119.544,119.587,119.525,119.585,4053800004.0
2007-02-19 17:00:00,119.583,119.608,119.532,119.598,3938599992.0
2007-02-19 17:15:00,119.582,119.62,119.55,119.586,3118099996.0
2007-02-19 17:30:00,119.572,119.62,119.551,119.586,3743800011.0
2007-02-19 17:45:00,119.595,119.679,119.559,119.679,3931199979.0
2007-02-19 18:00:00,119.683,119.708,119.58,119.66,24477299965.0
2007-02-19 18:15:00,119.67,119.67,119.625,119.64,15811400012.0
2007-02-19 18:30:00,119.64,119.654,119.558,119.596,18993800023.0
2007-02-19 18:45:00,119.595,119.68,119.555,119.66,18991799991.0
2007-02-19 19:00:00,119.602,119.688,119.583,119.677,13971999997.0
2007-02-19 19:15:00,119.677,119.681,119.62,119.655,17861199986.0
2007-02-19 19:30:00,119.652,119.711,119.615,119.695,14568800064.0
2007-02-19 19:45:00,119.695,119.727,119.649,119.683,13039100003.0
2007-02-19 20:00:00,119.682,119.682,119.58,119.645,15431400009.0
2007-02-19 20:15:00,119.634,119.649,119.54,119.54,17654400010.0
2007-02-19 20:30:00,119.634,119.642,119.54,119.589,14644099987.0
2007-02-19 20:45:00,119.587,119.641,119.56,119.601,15367800016.0
2007-02-19 21:00:00,119.636,119.658,119.539,119.539,13268400021.0
2007-02-19 21:15:00,119.539,119.599,119.509,119.544,18175600062.0
2007-02-19 21:30:00,119.55,119.587,119.513,119.562,9701300028.0
2007-02-19 21:45:00,119.559,119.601,119.514,119.557,7471799991.0
2007-02-19 22:00:00,119.555,119.59,119.512,119.545,6757799999.0
2007-02-19 22:15:00,119.561,119.607,119.458,119.576,5197700015.0
2007-02-19 22:30:00,119.587,119.618,119.561,119.593,6148500007.0
2007-02-19 22:45:00,119.604,119.606,119.482,119.494,4967700001.0
2007-02-19 23:00:00,119.516,119.565,119.485,119.538,3100600021.0
2007-02-19 23:15:00,119.54,119.565,119.515,119.542,3555100009.0
2007-02-19 23:30:00,119.545,119.559,119.498,119.517,3289099994.0
2007-02-19 23:45:00,119.51,119.557,119.496,119.536,3584099987.0
2007-02-20 00:00:00,119.535,119.621,119.506,119.615,3369500019.0
2007-02-20 00:15:00,119.608,119.617,119.57,119.601,3141499993.0
2007-02-20 00:30:00,119.593,119.642,119.553,119.608,3673600016.0
2007-02-20 00:45:00,119.606,119.668,119.589,119.668,3450800001.0
2007-02-20 01:00:00,119.661,119.682,119.597,119.673,3476500017.0
2007-02-20 01:15:00,119.66,119.705,119.626,119.685,3166099996.0
2007-02-20 01:30:00,119.69,119.697,119.643,119.673,3572200005.0
2007-02-20 01:45:00,119.668,119.695,119.614,119.652,3668500004.0
2007-02-20 02:00:00,119.688,119.698,119.616,119.665,3857300007.0
2007-02-20 02:15:00,119.661,119.695,119.625,119.677,2968400001.0
2007-02-20 02:30:00,119.678,119.72,119.642,119.707,3704600025.0
2007-02-20 02:45:00,119.712,119.723,119.668,119.71,3645500014.0
2007-02-20 03:00:00,119.72,119.75,119.633,119.684,3480900005.0
2007-02-20 03:15:00,119.698,119.793,119.661,119.748,3367299990.0
2007-02-20 03:30:00,119.747,119.759,119.644,119.687,3360199991.0
2007-02-20 03:45:00,119.665,119.681,119.634,119.654,3089199998.0
2007-02-20 04:00:00,119.65,119.712,119.6,119.707,3791800014.0
2007-02-20 04:15:00,119.698,119.706,119.586,119.606,3258500002.0
2007-02-20 04:30:00,119.603,119.651,119.57,119.608,3420700017.0
2007-02-20 04:45:00,119.61,119.631,119.562,119.598,3879399983.0
2007-02-20 05:00:00,119.59,119.649,119.557,119.629,3610100019.0
2007-02-20 05:15:00,119.63,119.656,119.575,119.63,3160599993.0
2007-02-20 05:30:00,119.649,119.654,119.579,119.631,3663800020.0
2007-02-20 05:45:00,119.638,119.684,119.576,119.684,4102699998.0
2007-02-20 06:00:00,119.672,119.73,119.661,119.702,3582100004.0
2007-02-20 06:15:00,119.698,119.728,119.667,119.714,3338599999.0
2007-02-20 06:30:00,119.705,119.755,119.68,119.723,3519099998.0
2007-02-20 06:45:00,119.725,119.757,119.684,119.746,3618200007.0
2007-02-20 07:00:00,119.75,119.75,119.677,119.723,3329900003.0
2007-02-20 07:15:00,119.718,119.741,119.687,119.728,3457500005.0
2007-02-20 07:30:00,119.723,119.798,119.719,119.791,3342700001.0
2007-02-20 07:45:00,119.79,119.82,119.683,119.741,3225000032.0
2007-02-20 08:00:00,119.75,119.778,119.714,119.769,3596500003.0
2007-02-20 08:15:00,119.773,119.788,119.727,119.786,2980600012.0
2007-02-20 08:30:00,119.781,119.844,119.756,119.843,3499900006.0
2007-02-20 08:45:00,119.838,119.942,119.828,119.909,3469400000.0
2007-02-20 09:00:00,119.915,119.971,119.879,119.893,3905299997.0
2007-02-20 09:15:00,119.892,119.918,119.83,119.868,3622800021.0
2007-02-20 09:30:00,119.869,119.872,119.824,119.824,3619399993.0
2007-02-20 09:45:00,119.837,119.947,119.821,119.944,3828100001.0
2007-02-20 10:00:00,119.938,120.025,119.925,119.995,3566100010.0
2007-02-20 10:15:00,119.994,120.07,119.914,119.938,4369500015.0
2007-02-20 10:30:00,119.943,120.042,119.941,119.963,3335400006.0
2007-02-20 10:45:00,119.963,119.99,119.921,119.984,3423899985.0
2007-02-20 11:00:00,119.992,120.012,119.945,119.996,3615099987.0
2007-02-20 11:15:00,119.975,120.055,119.975,119.98,3068800012.0
2007-02-20 11:30:00,119.971,120.0,119.954,119.964,2961700004.0
2007-02-20 11:45:00,119.973,119.973,119.891,119.93,3510800001.0
2007-02-20 12:00:00,119.928,119.975,119.913,119.955,3753500022.0
2007-02-20 12:15:00,119.96,120.115,119.946,120.06,3750699976.0
2007-02-20 12:30:00,120.06,120.101,119.991,120.088,3187800008.0
2007-02-20 12:45:00,120.116,120.201,120.065,120.147,4197500004.0
2007-02-20 13:00:00,120.141,120.156,120.089,120.107,3480199992.0
2007-02-20 13:15:00,120.104,120.166,120.103,120.133,3323100021.0
2007-02-20 13:30:00,120.133,120.32,120.122,120.31,3658399999.0
2007-02-20 13:45:00,120.307,120.33,120.18,120.25,3777000006.0
2007-02-20 14:00:00,120.257,120.268,120.172,120.19,3254700003.0
2007-02-20 14:15:00,120.192,120.21,120.162,120.189,3994600018.0
2007-02-20 14:30:00,120.186,120.219,120.164,120.172,3901100013.0
2007-02-20 14:45:00,120.167,120.178,120.097,120.155,3380900013.0
2007-02-20 15:00:00,120.158,120.188,120.12,120.188,3003800001.0
2007-02-20 15:15:00,120.184,120.193,120.093,120.136,3530900024.0
2007-02-20 15:30:00,120.136,120.159,120.099,120.149,3501800017.0
2007-02-20 15:45:00,120.138,120.171,120.108,120.165,3742800010.0
2007-02-20 16:00:00,120.17,120.218,120.15,120.188,3912099986.0
2007-02-20 16:15:00,120.185,120.205,120.156,120.184,3511800004.0
2007-02-20 16:30:00,120.176,120.232,120.107,120.2,3248500019.0
2007-02-20 16:45:00,120.202,120.291,120.183,120.291,3078799998.0
2007-02-20 17:00:00,120.29,120.29,120.175,120.185,3553099998.0
2007-02-20 17:15:00,120.171,120.21,120.147,120.155,3332599991.0
2007-02-20 17:30:00,120.158,120.193,120.131,120.186,3879599993.0
2007-02-20 17:45:00,120.174,120.174,120.096,120.104,3450699990.0
2007-02-20 18:00:00,120.096,120.11,120.03,120.09,20573300000.0
2007-02-20 18:15:00,120.1,120.1,119.995,120.08,19352099963.0
2007-02-20 18:30:00,120.067,120.155,120.057,120.123,21376600008.0
2007-02-20 18:45:00,120.121,120.128,120.031,120.089,20414500025.0
2007-02-20 19:00:00,120.091,120.121,120.035,120.094,13959300008.0
2007-02-20 19:15:00,120.093,120.106,120.023,120.093,16674199980.0
2007-02-20 19:30:00,120.09,120.151,120.067,120.112,15099699977.0
2007-02-20 19:45:00,120.112,120.112,120.034,120.054,14401499945.0
2007-02-20 20:00:00,120.054,120.105,119.99,120.07,14746599994.0
2007-02-20 20:15:00,120.067,120.088,120.022,120.04,14358100030.0
2007-02-20 20:30:00,120.03,120.082,119.94,120.05,12033000040.0
2007-02-20 20:45:00,120.083,120.089,119.94,119.94,16471000001.0
2007-02-20 21:00:00,119.93,120.042,119.92,120.034,12195700003.0
2007-02-20 21:15:00,120.026,120.072,119.96,120.042,18382200046.0
2007-02-20 21:30:00,120.049,120.051,119.918,119.96,9556300002.0
2007-02-20 21:45:00,119.962,119.995,119.911,119.947,6909399993.0
2007-02-20 22:00:00,119.95,119.994,119.949,119.965,7361399982.0
2007-02-20 22:15:00,119.961,120.016,119.923,119.989,5312300014.0
2007-02-20 22:30:00,119.996,120.0,119.93,119.989,5847299980.0
2007-02-20 22:45:00,119.992,120.01,119.954,119.964,4421300015.0
2007-02-20 23:00:00,119.958,119.989,119.926,119.954,4105499991.0
2007-02-20 23:15:00,119.938,119.995,119.928,119.953,3308600005.0
2007-02-20 23:30:00,119.95,119.996,119.941,119.988,3788300011.0
2007-02-20 23:45:00,119.993,120.038,119.975,119.998,3498800007.0
2007-02-21 00:00:00,119.998,120.051,119.977,119.982,4340600014.0
2007-02-21 00:15:00,119.987,119.991,119.933,119.981,3684200011.0
2007-02-21 00:30:00,119.99,120.013,119.955,119.986,3949700009.0
2007-02-21 00:45:00,119.99,120.053,119.965,120.044,3586000000.0
2007-02-21 01:00:00,120.027,120.051,119.985,119.988,3627299971.0
2007-02-21 01:15:00,120.027,120.08,119.988,120.066,3411200001.0
2007-02-21 01:30:00,120.058,120.13,120.052,120.124,3150100010.0
2007-02-21 01:45:00,120.12,120.12,120.002,120.013,3607499984.0
2007-02-21 02:00:00,120.008,120.065,119.973,120.058,3331599989.0
2007-02-21 02:15:00,120.059,120.087,120.016,120.077,3137300007.0
2007-02-21 02:30:00,120.084,120.174,120.039,120.15,3763299990.0
2007-02-21 02:45:00,120.149,120.275,120.149,120.247,3763800028.0
2007-02-21 03:00:00,120.241,120.338,120.217,120.277,3583499976.0
2007-02-21 03:15:00,120.28,120.291,120.179,120.205,3660200034.0
2007-02-21 03:30:00,120.225,120.256,120.135,120.155,2896199994.0
2007-02-21 03:45:00,120.18,120.205,120.147,120.154,3655499995.0
2007-02-21 04:00:00,120.177,120.219,120.117,120.219,3307999999.0
2007-02-21 04:15:00,120.223,120.279,120.201,120.267,3302999995.0
2007-02-21 04:30:00,120.259,120.288,120.212,120.263,3546700026.0
2007-02-21 04:45:00,120.273,120.497,120.246,120.348,3475200005.0
2007-02-21 05:00:00,120.335,120.365,120.274,120.31,4103499998.0
2007-02-21 05:15:00,120.306,120.325,120.25,120.3,3787900002.0
2007-02-21 05:30:00,120.296,120.308,119.883,119.924,4162599998.0
2007-02-21 05:45:00,119.894,120.015,119.755,119.977,2813799987.0
2007-02-21 06:00:00,119.965,119.977,119.737,119.762,3535499994.0
2007-02-21 06:15:00,119.786,119.937,119.733,119.874,3490299993.0
2007-02-21 06:30:00,119.87,119.886,119.789,119.8,2826900007.0
2007-02-21 06:45:00,119.8,119.866,119.784,119.837,3597500006.0
2007-02-21 07:00:00,119.842,119.86,119.789,119.852,3780199989.0
2007-02-21 07:15:00,119.858,120.458,119.713,120.395,3751700000.0
2007-02-21 07:30:00,120.375,120.468,120.208,120.219,3398800003.0
2007-02-21 07:45:00,120.217,120.275,120.212,120.244,4060399999.0
2007-02-21 08:00:00,120.251,120.477,120.23,120.464,3615900012.0
2007-02-21 08:15:00,120.457,120.462,120.316,120.33,3081700014.0
2007-02-21 08:30:00,120.328,120.409,120.311,120.382,3649800008.0
2007-02-21 08:45:00,120.378,120.438,120.348,120.362,3589999985.0
2007-02-21 09:00:00,120.367,120.377,120.296,120.315,3631100007.0
2007-02-21 09:15:00,120.301,120.319,120.215,120.263,3361699992.0
2007-02-21 09:30:00,120.246,120.298,120.221,120.281,3722699995.0
2007-02-21 09:45:00,120.283,120.445,120.224,120.445,2834999997.0
2007-02-21 10:00:00,120.447,120.591,120.432,120.533,3506699982.0
2007-02-21 10:15:00,120.536,120.543,120.455,120.512,3615100004.0
2007-02-21 10:30:00,120.51,120.587,120.489,120.569,3644600018.0
2007-02-21 10:45:00,120.564,120.585,120.508,120.558,3733600003.0
2007-02-21 11:00:00,120.561,120.653,120.534,120.653,3394899993.0
2007-02-21 11:15:00,120.646,120.669,120.605,120.65,2903100006.0
2007-02-21 11:30:00,120.655,120.72,120.655,120.681,3048699992.0
2007-02-21 11:45:00,120.684,120.727,120.68,120.723,3639499991.0
2007-02-21 12:00:00,120.726,120.726,120.645,120.66,3608200016.0
2007-02-21 12:15:00,120.687,120.688,120.626,120.649,3835799995.0
2007-02-21 12:30:00,120.652,120.762,120.624,120.75,2893600001.0
2007-02-21 12:45:00,120.762,120.86,120.756,120.827,3601799997.0
2007-02-21 13:00:00,120.823,120.932,120.816,120.878,3315300004.0
2007-02-21 13:15:00,120.867,120.872,120.806,120.867,3266700000.0
2007-02-21 13:30:00,120.867,120.961,120.849,120.882,3517399992.0
2007-02-21 13:45:00,120.878,120.88,120.767,120.794,4016200019.0
2007-02-21 14:00:00,120.789,120.849,120.759,120.845,2971099999.0
2007-02-21 14:15:00,120.853,120.859,120.802,120.841,3740400007.0
2007-02-21 14:30:00,120.85,120.943,120.818,120.934,3743399980.0
2007-02-21 14:45:00,120.929,120.945,120.794,120.799,2986899993.0
2007-02-21 15:00:00,120.817,120.872,120.8,120.872,3359999997.0
2007-02-21 15:15:00,120.858,120.858,120.794,120.794,3957000004.0
2007-02-21 15:30:00,120.838,121.17,120.838,121.101,3527100009.0
2007-02-21 15:45:00,121.101,121.114,121.024,121.062,3793000019.0
2007-02-21 16:00:00,121.073,121.09,120.992,121.007,3545800005.0
2007-02-21 16:15:00,121.012,121.053,120.984,121.008,3211499993.0
2007-02-21 16:30:00,121.006,121.057,120.972,121.005,3446500000.0
2007-02-21 16:45:00,121.001,121.008,120.928,120.995,3478000003.0
2007-02-21 17:00:00,120.99,121.027,120.914,120.979,2852299990.0
2007-02-21 17:15:00,120.989,121.103,120.971,121.075,3965500013.0
2007-02-21 17:30:00,121.054,121.11,121.015,121.032,3371400004.0
2007-02-21 17:45:00,121.022,121.053,120.967,120.984,3677099992.0
2007-02-21 18:00:00,120.973,121.01,120.918,120.94,26739800183.0
2007-02-21 18:15:00,120.95,120.96,120.918,120.95,31009400046.0
2007-02-21 18:30:00,120.918,120.95,120.895,120.919,18003800034.0
2007-02-21 18:45:00,120.921,121.005,120.918,120.98,20640399996.0
2007-02-21 19:00:00,120.985,120.992,120.918,120.945,15179400020.0
2007-02-21 19:15:00,120.947,120.969,120.88,120.952,17984900066.0
2007-02-21 19:30:00,120.947,120.973,120.887,120.955,14835400009.0
2007-02-21 19:45:00,120.955,120.968,120.912,120.965,14510500041.0
2007-02-21 20:00:00,120.963,120.973,120.91,120.922,15336499985.0
2007-02-21 20:15:00,120.923,120.938,120.88,120.9,17165600037.0
2007-02-21 20:30:00,120.89,120.94,120.872,120.915,15581100008.0
2007-02-21 20:45:00,120.936,120.995,120.88,120.88,17407800039.0
2007-02-21 21:00:00,120.87,120.952,120.86,120.896,12505200049.0
2007-02-21 21:15:00,120.9,120.927,120.875,120.887,18442500019.0
2007-02-21 21:30:00,120.897,120.925,120.844,120.881,9495300031.0
2007-02-21 21:45:00,120.882,120.895,120.822,120.868,7059600022.0
2007-02-21 22:00:00,120.87,120.917,120.832,120.877,7636899973.0
2007-02-21 22:15:00,120.881,120.893,120.831,120.859,4892899990.0
2007-02-21 22:30:00,120.869,120.895,120.834,120.883,5923000004.0
2007-02-21 22:45:00,120.89,120.89,120.835,120.843,5796200004.0
2007-02-21 23:00:00,120.834,120.889,120.834,120.88,2854799997.0
2007-02-21 23:15:00,120.873,120.895,120.854,120.867,3185500012.0
2007-02-21 23:30:00,120.873,120.907,120.866,120.898,3365199992.0
2007-02-21 23:45:00,120.907,120.939,120.895,120.919,3280199994.0
2007-02-22 00:00:00,120.905,120.905,120.827,120.863,3984500011.0
2007-02-22 00:15:00,120.872,120.876,120.814,120.832,3173799998.0
2007-02-22 00:30:00,120.83,120.877,120.79,120.816,3732499989.0
2007-02-22 00:45:00,120.837,120.865,120.815,120.833,3389599989.0
2007-02-22 01:00:00,120.825,120.886,120.798,120.858,3455700017.0
2007-02-22 01:15:00,120.869,120.952,120.848,120.902,4076799998.0
2007-02-22 01:30:00,120.891,120.961,120.874,120.953,3380899994.0
2007-02-22 01:45:00,120.957,120.967,120.91,120.924,3331500024.0
2007-02-22 02:00:00,120.92,121.092,120.898,121.06,3642799993.0
2007-02-22 02:15:00,121.056,121.101,121.024,121.045,3494300000.0
2007-02-22 02:30:00,121.054,121.06,120.934,120.949,4027200004.0
2007-02-22 02:45:00,120.952,121.048,120.94,121.028,3681099981.0
2007-02-22 03:00:00,121.03,121.04,120.926,120.956,3656099997.0
2007-02-22 03:15:00,120.968,120.982,120.915,120.935,3030299994.0
2007-02-22 03:30:00,120.903,120.972,120.897,120.938,3312800000.0
2007-02-22 03:45:00,120.948,121.024,120.924,121.005,3653800000.0
2007-02-22 04:00:00,121.007,121.023,120.975,120.996,3750899993.0
2007-02-22 04:15:00,121.005,121.008,120.943,120.987,3436999992.0
2007-02-22 04:30:00,120.977,121.021,120.944,121.011,3151699999.0
2007-02-22 04:45:00,121.018,121.019,120.952,120.989,3871599985.0
2007-02-22 05:00:00,120.987,121.016,120.958,120.996,3435199987.0
2007-02-22 05:15:00,121.001,121.033,120.959,121.019,3565499991.0
2007-02-22 05:30:00,121.005,121.028,120.957,120.99,3784499990.0
2007-02-22 05:45:00,121.007,121.029,120.971,121.017,3275000006.0
2007-02-22 06:00:00,121.018,121.025,120.961,121.02,3347300003.0
2007-02-22 06:15:00,121.023,121.049,120.986,121.043,3118200000.0
2007-02-22 06:30:00,121.05,121.072,121.012,121.037,3473799982.0
2007-02-22 06:45:00,121.028,121.055,120.981,121.026,3487200017.0
2007-02-22 07:00:00,121.02,121.022,120.965,120.977,3911899999.0
2007-02-22 07:15:00,120.971,120.998,120.939,120.966,3357000010.0
2007-02-22 07:30:00,120.945,121.01,120.944,121.0,3362599998.0
2007-02-22 07:45:00,121.0,121.011,120.963,120.99,3184300003.0
2007-02-22 08:00:00,120.988,121.049,120.949,121.047,3090399999.0
2007-02-22 08:15:00,121.056,121.059,120.967,121.014,3550300023.0
2007-02-22 08:30:00,121.008,121.069,120.992,121.04,3093399999.0
2007-02-22 08:45:00,121.037,121.047,120.951,120.981,3867199962.0
2007-02-22 09:00:00,121.013,121.052,120.972,121.052,3229900005.0
2007-02-22 09:15:00,121.047,121.117,121.01,121.077,3537000007.0
2007-02-22 09:30:00,121.072,121.243,121.059,121.185,4140000006.0
2007-02-22 09:45:00,121.194,121.247,121.117,121.219,3154700002.0
2007-02-22 10:00:00,121.225,121.233,121.143,121.163,3617999992.0
2007-02-22 10:15:00,121.164,121.209,121.115,121.136,3585500005.0
2007-02-22 10:30:00,121.127,121.13,121.051,121.102,3167600021.0
2007-02-22 10:45:00,121.114,121.219,121.101,121.182,2799499987.0
2007-02-22 11:00:00,121.19,121.211,121.15,121.2,3829100002.0
2007-02-22 11:15:00,121.196,121.243,121.19,121.216,3212700007.0
2007-02-22 11:30:00,121.208,121.231,121.14,121.176,3499699987.0
2007-02-22 11:45:00,121.183,121.201,121.111,121.194,3822800009.0
2007-02-22 12:00:00,121.201,121.23,121.172,121.198,3428400001.0
2007-02-22 12:15:00,121.203,121.255,121.173,121.237,3502599992.0
2007-02-22 12:30:00,121.235,121.309,121.204,121.283,3088300018.0
2007-02-22 12:45:00,121.283,121.345,121.252,121.335,3626200015.0
2007-02-22 13:00:00,121.321,121.368,121.301,121.338,3418300002.0
2007-02-22 13:15:00,121.327,121.352,121.297,121.315,3364199976.0
2007-02-22 13:30:00,121.308,121.319,121.252,121.3,3839900003.0
2007-02-22 13:45:00,121.294,121.309,121.208,121.294,3805100003.0
2007-02-22 14:00:00,121.297,121.317,121.234,121.269,2662099996.0
2007-02-22 14:15:00,121.274,121.292,121.188,121.271,3577800015.0
2007-02-22 14:30:00,121.29,121.346,121.247,121.338,3661400015.0
2007-02-22 14:45:00,121.341,121.347,121.261,121.261,2615799998.0
2007-02-22 15:00:00,121.263,121.316,121.229,121.303,3103099993.0
2007-02-22 15:15:00,121.296,121.327,121.238,121.238,2881499996.0
2007-02-22 15:30:00,121.257,121.318,121.224,121.26,3949199996.0
2007-02-22 15:45:00,121.26,121.338,121.25,121.314,3294400002.0
2007-02-22 16:00:00,121.314,121.32,121.248,121.293,3058500001.0
2007-02-22 16:15:00,121.292,121.337,121.263,121.328,3590799999.0
2007-02-22 16:30:00,121.322,121.396,121.304,121.387,3103099994.0
2007-02-22 16:45:00,121.386,121.444,121.324,121.412,3287700006.0
2007-02-22 17:00:00,121.408,121.465,121.392,121.412,3188699978.0
2007-02-22 17:15:00,121.409,121.414,121.36,121.392,3089999991.0
2007-02-22 17:30:00,121.387,121.393,121.33,121.367,2984100016.0
2007-02-22 17:45:00,121.358,121.426,121.352,121.422,3439600016.0
2007-02-22 18:00:00,121.415,121.43,121.26,121.37,26210899935.0
2007-02-22 18:15:00,121.38,121.42,121.276,121.39,26852500066.0
2007-02-22 18:30:00,121.264,121.42,121.236,121.263,23559300035.0
2007-02-22 18:45:00,121.266,121.41,121.226,121.289,21601100003.0
2007-02-22 19:00:00,121.293,121.39,121.263,121.385,14432399992.0
2007-02-22 19:15:00,121.39,121.441,121.369,121.4,16393400017.0
2007-02-22 19:30:00,121.39,121.472,121.369,121.404,14750000046.0
2007-02-22 19:45:00,121.4,121.45,121.344,121.394,13306699992.0
2007-02-22 20:00:00,121.398,121.429,121.351,121.404,13929199998.0
2007-02-22 20:15:00,121.411,121.46,121.368,121.46,16397200015.0
2007-02-22 20:30:00,121.45,121.461,121.4,121.45,16934600034.0
2007-02-22 20:45:00,121.454,121.52,121.403,121.51,17778699994.0
2007-02-22 21:00:00,121.53,121.54,121.394,121.443,12000500028.0
2007-02-22 21:15:00,121.443,121.479,121.407,121.463,18699200003.0
2007-02-22 21:30:00,121.463,121.495,121.42,121.493,9993400011.0
2007-02-22 21:45:00,121.498,121.532,121.474,121.525,7004300017.0
2007-02-22 22:00:00,121.53,121.564,121.491,121.545,7215400005.0
2007-02-22 22:15:00,121.559,121.636,121.554,121.575,5152899996.0
2007-02-22 22:30:00,121.583,121.597,121.533,121.555,5821700049.0
2007-02-22 22:45:00,121.568,121.573,121.504,121.544,5775800006.0
2007-02-22 23:00:00,121.545,121.57,121.502,121.532,3101399998.0
2007-02-22 23:15:00,121.53,121.542,121.503,121.519,3566300007.0
2007-02-22 23:30:00,121.531,121.545,121.496,121.545,3565799989.0
2007-02-22 23:45:00,121.548,121.59,121.511,121.565,3536100003.0
2007-02-23 00:00:00,121.566,121.604,121.524,121.588,3202099993.0
2007-02-23 00:15:00,121.6,121.627,121.562,121.573,3801199998.0
2007-02-23 00:30:00,121.593,121.596,121.519,121.519,3787000008.0
2007-02-23 00:45:00,121.535,121.56,121.494,121.51,3300999991.0
2007-02-23 01:00:00,121.488,121.542,121.47,121.53,2872499990.0
2007-02-23 01:15:00,121.523,121.534,121.477,121.527,3540200001.0
2007-02-23 01:30:00,121.527,121.538,121.449,121.47,3646899981.0
2007-02-23 01:45:00,121.482,121.51,121.463,121.487,3299299989.0
2007-02-23 02:00:00,121.485,121.542,121.426,121.435,3781699985.0
2007-02-23 02:15:00,121.44,121.481,121.39,121.462,3746999989.0
2007-02-23 02:30:00,121.475,121.487,121.434,121.473,3084100010.0
2007-02-23 02:45:00,121.465,121.469,121.405,121.415,4050600008.0
2007-02-23 03:00:00,121.409,121.438,121.388,121.406,3231799993.0
2007-02-23 03:15:00,121.42,121.46,121.372,121.455,3656299995.0
2007-02-23 03:30:00,121.448,121.477,121.414,121.456,3014700024.0
2007-02-23 03:45:00,121.463,121.521,121.431,121.499,2949300001.0
2007-02-23 04:00:00,121.495,121.502,121.433,121.471,3166300021.0
2007-02-23 04:15:00,121.5,121.51,121.445,121.501,3839299981.0
2007-02-23 04:30:00,121.488,121.528,121.459,121.509,3236400014.0
2007-02-23 04:45:00,121.509,121.613,121.493,121.603,3059900015.0
2007-02-23 05:00:00,121.608,121.621,121.555,121.585,3926800007.0
2007-02-23 05:15:00,121.572,121.598,121.469,121.572,3762100000.0
2007-02-23 05:30:00,121.57,121.573,121.503,121.522,3843800000.0
2007-02-23 05:45:00,121.522,121.542,121.48,121.492,3266200008.0
2007-02-23 06:00:00,121.513,121.541,121.477,121.483,3007000003.0
2007-02-23 06:15:00,121.482,121.492,121.441,121.468,3411400011.0
2007-02-23 06:30:00,121.477,121.51,121.46,121.483,3482399993.0
2007-02-23 06:45:00,121.487,121.523,121.467,121.52,3504600004.0
2007-02-23 07:00:00,121.52,121.536,121.458,121.48,3964800002.0
2007-02-23 07:15:00,121.487,121.487,121.43,121.463,3628000004.0
2007-02-23 07:30:00,121.458,121.473,121.419,121.443,3535000010.0
2007-02-23 07:45:00,121.458,121.47,121.402,121.436,3674999999.0
2007-02-23 08:00:00,121.445,121.466,121.41,121.465,3169199999.0
2007-02-23 08:15:00,121.471,121.471,121.424,121.448,3216999999.0
2007-02-23 08:30:00,121.448,121.492,121.441,121.469,2896999990.0
2007-02-23 08:45:00,121.474,121.539,121.444,121.477,3964699997.0
2007-02-23 09:00:00,121.477,121.509,121.436,121.471,4036600022.0
2007-02-23 09:15:00,121.475,121.51,121.438,121.463,3282300014.0
2007-02-23 09:30:00,121.457,121.457,121.312,121.334,3471699996.0
2007-02-23 09:45:00,121.333,121.36,121.301,121.326,3235800006.0
2007-02-23 10:00:00,121.344,121.483,121.334,121.478,3182800014.0
2007-02-23 10:15:00,121.478,121.49,121.407,121.427,3514700000.0
2007-02-23 10:30:00,121.433,121.441,121.392,121.424,2936800006.0
2007-02-23 10:45:00,121.423,121.428,121.287,121.363,3241200010.0
2007-02-23 11:00:00,121.37,121.437,121.356,121.421,3461299993.0
2007-02-23 11:15:00,121.418,121.56,121.417,121.467,2994900026.0
2007-02-23 11:30:00,121.458,121.519,121.401,121.411,2750900007.0
2007-02-23 11:45:00,121.428,121.454,121.377,121.411,3402200028.0
2007-02-23 12:00:00,121.42,121.455,121.401,121.436,3519799996.0
2007-02-23 12:15:00,121.447,121.449,121.396,121.414,3399900015.0
2007-02-23 12:30:00,121.418,121.423,121.358,121.401,3271400012.0
2007-02-23 12:45:00,121.414,121.414,121.331,121.383,3656299982.0
2007-02-23 13:00:00,121.363,121.396,121.352,121.36,3513499994.0
2007-02-23 13:15:00,121.36,121.402,121.333,121.384,2952900006.0
2007-02-23 13:30:00,121.39,121.425,121.36,121.417,3612300010.0
2007-02-23 13:45:00,121.425,121.451,121.385,121.41,3023899995.0
2007-02-23 14:00:00,121.419,121.453,121.389,121.41,3805200010.0
2007-02-23 14:15:00,121.422,121.454,121.388,121.445,3497299980.0
2007-02-23 14:30:00,121.442,121.45,121.382,121.403,3820599984.0
2007-02-23 14:45:00,121.399,121.417,121.305,121.33,3391900004.0
2007-02-23 15:00:00,121.323,121.377,121.258,121.3,3388599997.0
2007-02-23 15:15:00,121.296,121.348,121.283,121.307,2977399993.0
2007-02-23 15:30:00,121.322,121.351,121.268,121.289,3833000016.0
2007-02-23 15:45:00,121.288,121.288,121.216,121.224,3369300021.0
2007-02-23 16:00:00,121.218,121.231,121.139,121.154,3441199999.0
2007-02-23 16:15:00,121.154,121.171,121.006,121.092,4154399986.0
2007-02-23 16:30:00,121.091,121.101,120.982,121.001,3755300009.0
2007-02-23 16:45:00,121.005,121.07,120.914,121.07,3602400010.0
2007-02-23 17:00:00,121.075,121.132,121.034,121.047,3356099992.0
2007-02-23 17:15:00,121.04,121.056,120.92,120.984,3846499999.0
2007-02-23 17:30:00,120.978,121.057,120.941,120.945,2757799994.0
2007-02-23 17:45:00,120.949,121.051,120.911,121.051,3638899976.0
2007-02-23 18:00:00,121.074,121.127,121.03,121.03,18164499925.0
2007-02-23 18:15:00,121.02,121.075,121.02,121.02,19756299944.0
2007-02-23 18:30:00,121.048,121.05,120.994,121.035,20566900044.0
2007-02-23 18:45:00,121.039,121.091,120.99,121.091,21622599998.0
2007-02-23 19:00:00,121.09,121.09,121.02,121.02,13042900035.0
2007-02-23 19:15:00,121.032,121.082,120.97,121.036,19620300069.0
2007-02-23 19:30:00,121.03,121.078,120.96,120.965,15042900005.0
2007-02-23 19:45:00,120.967,121.015,120.898,121.015,13326499984.0
2007-02-23 20:00:00,121.003,121.023,120.958,121.015,14001000066.0
2007-02-23 20:15:00,121.013,121.023,120.953,120.98,14480900022.0
2007-02-23 20:30:00,120.99,121.0,120.922,120.974,12520000032.0
2007-02-23 20:45:00,120.976,121.044,120.936,121.01,17357500048.0
2007-02-23 21:00:00,121.0,121.054,120.973,121.034,12841099993.0
2007-02-23 21:15:00,121.028,121.07,120.947,120.997,17964699980.0
2007-02-23 21:30:00,121.001,121.026,120.974,121.012,9152700026.0
2007-02-23 21:45:00,121.018,121.032,120.99,121.028,7395600004.0
2007-02-23 22:00:00,121.019,121.065,121.013,121.053,7232399994.0
2007-02-23 22:15:00,121.05,121.09,121.011,121.03,5500100000.0
2007-02-23 22:30:00,121.039,121.044,120.985,121.02,5839900047.0
2007-02-23 22:45:00,121.025,121.031,120.977,120.993,5022500001.0
2007-02-23 23:00:00,121.02,121.02,120.952,120.97,3181900012.0
2007-02-23 23:15:00,120.977,120.988,120.935,120.978,2986900023.0
2007-02-23 23:30:00,120.983,121.008,120.938,120.97,3370899996.0
2007-02-23 23:45:00,120.965,121.056,120.945,121.039,3695599997.0
2007-02-26 00:00:00,121.014,121.039,120.974,120.998,3298200014.0
2007-02-26 00:15:00,121.009,121.03,120.975,121.014,3426699982.0
2007-02-26 00:30:00,121.02,121.048,121.0,121.04,3107199994.0
2007-02-26 00:45:00,121.018,121.051,120.978,121.035,3705999993.0
2007-02-26 01:00:00,121.025,121.06,120.95,121.033,3450500011.0
2007-02-26 01:15:00,121.04,121.04,120.983,121.032,3501900016.0
2007-02-26 01:30:00,121.02,121.027,120.912,120.938,3178600007.0
2007-02-26 01:45:00,120.926,120.982,120.915,120.956,3510299992.0
2007-02-26 02:00:00,120.95,120.981,120.81,120.81,3538299984.0
2007-02-26 02:15:00,120.805,120.842,120.767,120.837,2787699998.0
2007-02-26 02:30:00,120.842,120.852,120.791,120.835,3978400015.0
2007-02-26 02:45:00,120.83,120.903,120.81,120.857,3128700008.0
2007-02-26 03:00:00,120.883,120.933,120.864,120.884,3665200000.0
2007-02-26 03:15:00,120.892,120.903,120.788,120.794,3623499998.0
2007-02-26 03:30:00,120.813,120.868,120.797,120.85,3543500003.0
2007-02-26 03:45:00,120.853,120.857,120.805,120.834,3524099994.0
2007-02-26 04:00:00,120.838,120.884,120.815,120.884,3619500005.0
2007-02-26 04:15:00,120.878,120.886,120.824,120.876,2882999991.0
2007-02-26 04:30:00,120.863,120.907,120.841,120.869,3610700025.0
2007-02-26 04:45:00,120.885,120.901,120.844,120.868,2689399999.0
2007-02-26 05:00:00,120.871,120.885,120.827,120.868,3849700017.0
2007-02-26 05:15:00,120.851,120.869,120.789,120.857,4088700012.0
2007-02-26 05:30:00,120.853,120.862,120.772,120.778,3659399972.0
2007-02-26 05:45:00,120.817,120.83,120.762,120.82,3771899990.0
2007-02-26 06:00:00,120.815,120.922,120.78,120.888,3247999999.0
2007-02-26 06:15:00,120.885,120.904,120.848,120.895,3872599989.0
2007-02-26 06:30:00,120.905,120.955,120.894,120.922,2842400006.0
2007-02-26 06:45:00,120.91,120.947,120.854,120.924,3321400008.0
2007-02-26 07:00:00,120.914,120.961,120.897,120.912,3597200000.0
2007-02-26 07:15:00,120.951,120.956,120.882,120.95,3684800000.0
2007-02-26 07:30:00,120.949,120.982,120.94,120.972,3496900022.0
2007-02-26 07:45:00,120.972,120.987,120.918,120.927,3310900007.0
2007-02-26 08:00:00,120.924,120.964,120.902,120.904,3205000021.0
2007-02-26 08:15:00,120.935,120.968,120.919,120.961,3124200005.0
2007-02-26 08:30:00,120.948,120.97,120.904,120.931,3707599989.0
2007-02-26 08:45:00,120.935,120.952,120.891,120.926,3582200019.0
2007-02-26 09:00:00,120.933,120.97,120.895,120.935,3226599998.0
2007-02-26 09:15:00,120.93,120.953,120.867,120.891,3385800024.0
2007-02-26 09:30:00,120.89,120.916,120.819,120.83,3274699996.0
2007-02-26 09:45:00,120.831,120.881,120.826,120.853,3335800005.0
2007-02-26 10:00:00,120.856,120.856,120.778,120.821,3505399987.0
2007-02-26 10:15:00,120.817,120.872,120.775,120.805,4234000013.0
2007-02-26 10:30:00,120.796,120.796,120.638,120.686,3220000006.0
2007-02-26 10:45:00,120.68,120.715,120.591,120.593,3964100001.0
2007-02-26 11:00:00,120.596,120.701,120.584,120.701,3315700003.0
2007-02-26 11:15:00,120.702,120.751,120.663,120.7,2954400003.0
2007-02-26 11:30:00,120.7,120.731,120.675,120.724,2732899987.0
2007-02-26 11:45:00,120.735,120.781,120.688,120.718,4391100004.0
2007-02-26 12:00:00,120.718,120.742,120.677,120.732,3197200020.0
2007-02-26 12:15:00,120.747,120.749,120.666,120.67,3371300019.0
2007-02-26 12:30:00,120.665,120.665,120.587,120.63,3232100014.0
2007-02-26 12:45:00,120.648,120.652,120.569,120.613,3565500010.0
2007-02-26 13:00:00,120.623,120.729,120.614,120.706,2851500000.0
2007-02-26 13:15:00,120.698,120.723,120.651,120.698,3049699993.0
2007-02-26 13:30:00,120.708,120.71,120.623,120.623,3955600002.0
2007-02-26 13:45:00,120.624,120.653,120.604,120.605,3660299991.0
2007-02-26 14:00:00,120.607,120.648,120.567,120.595,3657299994.0
2007-02-26 14:15:00,120.597,120.635,120.534,120.613,3320900012.0
2007-02-26 14:30:00,120.612,120.639,120.577,120.604,2948599999.0
2007-02-26 14:45:00,120.598,120.627,120.575,120.607,3779299981.0
2007-02-26 15:00:00,120.599,120.618,120.574,120.597,3224999995.0
2007-02-26 15:15:00,120.573,120.622,120.539,120.595,3323100001.0
2007-02-26 15:30:00,120.617,120.625,120.562,120.619,3360200012.0
2007-02-26 15:45:00,120.618,120.618,120.548,120.596,2878900003.0
2007-02-26 16:00:00,120.594,120.594,120.438,120.445,3006500003.0
2007-02-26 16:15:00,120.443,120.523,120.442,120.515,3346600001.0
2007-02-26 16:30:00,120.52,120.539,120.415,120.433,3460700019.0
2007-02-26 16:45:00,120.428,120.454,120.345,120.417,3441299985.0
2007-02-26 17:00:00,120.421,120.482,120.381,120.478,3492100007.0
2007-02-26 17:15:00,120.468,120.625,120.458,120.618,3185600011.0
2007-02-26 17:30:00,120.616,120.629,120.554,120.591,3388600011.0
2007-02-26 17:45:00,120.588,120.6,120.532,120.532,3595200008.0
2007-02-26 18:00:00,120.522,120.76,120.522,120.72,28300900161.0
2007-02-26 18:15:00,120.73,120.74,120.547,120.74,21178899970.0
2007-02-26 18:30:00,120.604,120.75,120.604,120.683,18620000079.0
2007-02-26 18:45:00,120.677,120.76,120.664,120.752,21680799985.0
2007-02-26 19:00:00,120.756,120.771,120.693,120.745,13192200045.0
2007-02-26 19:15:00,120.745,120.748,120.62,120.748,16947599995.0
2007-02-26 19:30:00,120.749,120.782,120.711,120.77,14766700007.0
2007-02-26 19:45:00,120.768,120.77,120.715,120.755,13660199978.0
2007-02-26 20:00:00,120.755,120.764,120.703,120.735,13551900046.0
2007-02-26 20:15:00,120.735,120.735,120.58,120.59,17132599979.0
2007-02-26 20:30:00,120.58,120.68,120.56,120.647,16313000068.0
2007-02-26 20:45:00,120.644,120.654,120.53,120.56,16299799988.0
2007-02-26 21:00:00,120.55,120.665,120.55,120.651,12920400008.0
2007-02-26 21:15:00,120.648,120.66,120.565,120.57,17665400022.0
2007-02-26 21:30:00,120.598,120.605,120.531,120.592,9408899986.0
2007-02-26 21:45:00,120.592,120.595,120.525,120.554,6409100020.0
2007-02-26 22:00:00,120.55,120.578,120.433,120.433,6964999987.0
2007-02-26 22:15:00,120.465,120.538,120.45,120.516,5073900003.0
2007-02-26 22:30:00,120.528,120.579,120.495,120.57,6195500014.0
2007-02-26 22:45:00,120.572,120.578,120.499,120.545,5597400000.0
2007-02-26 23:00:00,120.536,120.586,120.536,120.559,3221300008.0
2007-02-26 23:15:00,120.56,120.589,120.529,120.581,3256000004.0
2007-02-26 23:30:00,120.576,120.608,120.547,120.601,3552600019.0
2007-02-26 23:45:00,120.601,120.638,120.56,120.615,3555400032.0
2007-02-27 00:00:00,120.625,120.659,120.568,120.577,3502499978.0
2007-02-27 00:15:00,120.596,120.637,120.581,120.636,3277999989.0
2007-02-27 00:30:00,120.645,120.727,120.626,120.692,3182499995.0
2007-02-27 00:45:00,120.692,120.713,120.649,120.708,3518800003.0
2007-02-27 01:00:00,120.715,120.743,120.679,120.712,2987000003.0
2007-02-27 01:15:00,120.714,120.731,120.639,120.661,3144600015.0
2007-02-27 01:30:00,120.657,120.699,120.616,120.635,3270700016.0
2007-02-27 01:45:00,120.64,120.663,120.596,120.635,3602499992.0
2007-02-27 02:00:00,120.633,120.633,120.536,120.588,3327599987.0
2007-02-27 02:15:00,120.583,120.609,120.511,120.529,3299199990.0
2007-02-27 02:30:00,120.542,120.565,120.452,120.528,3415600007.0
2007-02-27 02:45:00,120.514,120.55,120.473,120.539,3332099987.0
2007-02-27 03:00:00,120.528,120.556,120.478,120.555,3142000007.0
2007-02-27 03:15:00,120.562,120.573,120.508,120.526,3335499999.0
2007-02-27 03:30:00,120.523,120.53,120.388,120.425,3125900032.0
2007-02-27 03:45:00,120.421,120.421,120.337,120.402,3432200004.0
2007-02-27 04:00:00,120.412,120.415,120.308,120.314,3694399995.0
2007-02-27 04:15:00,120.357,120.422,120.321,120.409,3560799976.0
2007-02-27 04:30:00,120.418,120.437,120.373,120.385,4015400002.0
2007-02-27 04:45:00,120.397,120.425,120.356,120.415,3173400005.0
2007-02-27 05:00:00,120.42,120.425,120.372,120.411,3470699980.0
2007-02-27 05:15:00,120.404,120.455,120.396,120.43,3511099983.0
2007-02-27 05:30:00,120.431,120.467,120.402,120.431,3961399993.0
2007-02-27 05:45:00,120.422,120.461,120.412,120.437,3887500005.0
2007-02-27 06:00:00,120.436,120.472,120.412,120.441,3470199993.0
2007-02-27 06:15:00,120.443,120.461,120.391,120.417,3272300008.0
2007-02-27 06:30:00,120.412,120.426,120.354,120.409,4327599984.0
2007-02-27 06:45:00,120.41,120.435,120.381,120.432,3179500015.0
2007-02-27 07:00:00,120.423,120.432,120.374,120.41,3427299992.0
2007-02-27 07:15:00,120.413,120.421,120.36,120.397,4065100005.0
2007-02-27 07:30:00,120.388,120.407,120.331,120.375,3210799992.0
2007-02-27 07:45:00,120.382,120.414,120.34,120.383,3034700021.0
2007-02-27 08:00:00,120.381,120.4,120.285,120.294,3858099990.0
2007-02-27 08:15:00,120.29,120.29,120.149,120.225,4015699978.0
2007-02-27 08:30:00,120.217,120.231,120.14,120.185,3937200026.0
2007-02-27 08:45:00,120.186,120.247,120.116,120.121,3695799982.0
2007-02-27 09:00:00,120.126,120.16,120.069,120.159,3997900006.0
2007-02-27 09:15:00,120.16,120.176,120.091,120.097,3353599999.0
2007-02-27 09:30:00,120.097,120.15,120.045,120.121,3099099999.0
2007-02-27 09:45:00,120.108,120.108,119.912,119.94,3566200017.0
2007-02-27 10:00:00,119.931,119.931,119.671,119.716,3494999997.0
2007-02-27 10:15:00,119.712,119.736,119.504,119.54,3391800007.0
2007-02-27 10:30:00,119.538,119.643,119.407,119.616,3052900001.0
2007-02-27 10:45:00,119.614,119.63,119.528,119.553,3663000014.0
2007-02-27 11:00:00,119.558,119.584,119.485,119.571,3636400018.0
2007-02-27 11:15:00,119.569,119.678,119.569,119.646,3374799995.0
2007-02-27 11:30:00,119.649,119.651,119.553,119.563,2548899998.0
2007-02-27 11:45:00,119.572,119.587,119.525,119.559,3519799989.0
2007-02-27 12:00:00,119.556,119.572,119.474,119.476,3477800021.0
2007-02-27 12:15:00,119.488,119.494,119.406,119.43,3469499999.0
2007-02-27 12:30:00,119.432,119.437,119.348,119.353,2984900000.0
2007-02-27 12:45:00,119.355,119.395,119.33,119.33,3835299994.0
2007-02-27 13:00:00,119.32,119.462,119.27,119.446,2821100006.0
2007-02-27 13:15:00,119.451,119.47,119.369,119.399,3427700010.0
2007-02-27 13:30:00,119.4,119.43,119.369,119.402,3712199990.0
2007-02-27 13:45:00,119.427,119.464,119.331,119.357,3630399988.0
2007-02-27 14:00:00,119.361,119.41,119.361,119.386,3843000000.0
2007-02-27 14:15:00,119.397,119.402,119.324,119.371,3660199974.0
2007-02-27 14:30:00,119.374,119.407,119.301,119.312,3664000000.0
2007-02-27 14:45:00,119.304,119.304,119.221,119.282,3442200015.0
2007-02-27 15:00:00,119.285,119.286,119.165,119.172,2973400003.0
2007-02-27 15:15:00,119.173,119.201,119.101,119.124,3186799995.0
2007-02-27 15:30:00,119.114,119.114,118.916,118.916,3600399987.0
2007-02-27 15:45:00,118.906,118.917,118.686,118.708,3586800007.0
2007-02-27 16:00:00,118.71,118.874,118.71,118.855,3487300006.0
2007-02-27 16:15:00,118.857,118.975,118.852,118.969,3219400007.0
2007-02-27 16:30:00,118.965,118.976,118.862,118.868,3775000024.0
2007-02-27 16:45:00,118.87,118.87,118.786,118.815,2861400014.0
2007-02-27 17:00:00,118.835,119.133,118.835,119.068,3594399987.0
2007-02-27 17:15:00,119.063,119.087,119.019,119.021,3399600018.0
2007-02-27 17:30:00,119.017,119.027,118.839,118.884,3187899999.0
2007-02-27 17:45:00,118.895,118.922,118.704,118.711,3475799994.0
2007-02-27 18:00:00,118.705,118.74,118.51,118.52,24937900141.0
2007-02-27 18:15:00,118.53,118.732,118.51,118.55,19516600054.0
2007-02-27 18:30:00,118.677,118.732,118.55,118.726,23225399933.0
2007-02-27 18:45:00,118.728,118.754,118.64,118.663,19921399935.0
2007-02-27 19:00:00,118.656,118.656,118.514,118.514,14818600023.0
2007-02-27 19:15:00,118.54,118.63,118.516,118.565,18244599984.0
2007-02-27 19:30:00,118.563,118.751,118.551,118.735,14669300029.0
2007-02-27 19:45:00,118.73,118.73,118.603,118.63,14001999993.0
2007-02-27 20:00:00,118.631,118.631,118.5,118.526,16017099916.0
2007-02-27 20:15:00,118.528,118.641,118.46,118.46,13836700014.0
2007-02-27 20:30:00,118.47,118.664,118.45,118.663,12826699969.0
2007-02-27 20:45:00,118.663,118.663,118.17,118.2,18187100020.0
2007-02-27 21:00:00,118.611,118.639,118.505,118.512,14001500000.0
2007-02-27 21:15:00,118.513,118.549,118.464,118.464,18946000039.0
2007-02-27 21:30:00,118.468,118.48,118.225,118.231,9300399978.0
2007-02-27 21:45:00,118.22,118.261,118.183,118.188,7628300021.0
2007-02-27 22:00:00,118.187,118.199,117.515,117.772,7004699980.0
2007-02-27 22:15:00,117.784,117.991,117.76,117.94,5050700008.0
2007-02-27 22:30:00,117.944,117.944,117.759,117.86,6011100004.0
2007-02-27 22:45:00,117.868,117.972,117.835,117.957,4743200021.0
2007-02-27 23:00:00,117.948,118.046,117.874,117.931,2875700003.0
2007-02-27 23:15:00,117.915,117.969,117.885,117.899,3936699997.0
2007-02-27 23:30:00,117.896,117.93,117.838,117.917,3363599999.0
2007-02-27 23:45:00,117.921,117.941,117.892,117.902,3249299995.0
2007-02-28 00:00:00,117.912,118.0,117.892,117.979,4243299998.0
2007-02-28 00:15:00,117.993,118.108,117.984,118.099,3434299994.0
2007-02-28 00:30:00,118.112,118.142,118.071,118.123,3200100017.0
2007-02-28 00:45:00,118.13,118.21,118.09,118.21,3492100001.0
2007-02-28 01:00:00,118.197,118.232,118.167,118.231,3559799986.0
2007-02-28 01:15:00,118.231,118.25,118.05,118.056,3332599974.0
2007-02-28 01:30:00,118.043,118.189,118.043,118.115,3178000016.0
2007-02-28 01:45:00,118.128,118.169,118.03,118.098,3318099990.0
2007-02-28 02:00:00,118.085,118.212,118.069,118.212,3494199984.0
2007-02-28 02:15:00,118.215,118.371,118.203,118.366,2597400015.0
2007-02-28 02:30:00,118.385,118.524,118.378,118.466,3564299997.0
2007-02-28 02:45:00,118.455,118.46,118.33,118.387,3569900005.0
2007-02-28 03:00:00,118.39,118.616,118.39,118.601,3468200003.0
2007-02-28 03:15:00,118.592,118.687,118.533,118.565,3378499995.0
2007-02-28 03:30:00,118.558,118.707,118.549,118.577,3088700013.0
2007-02-28 03:45:00,118.564,118.602,118.489,118.515,3410299982.0
2007-02-28 04:00:00,118.513,118.588,118.51,118.518,3876099988.0
2007-02-28 04:15:00,118.506,118.506,118.425,118.439,2900299990.0
2007-02-28 04:30:00,118.432,118.449,118.387,118.412,3177900006.0
2007-02-28 04:45:00,118.412,118.469,118.376,118.447,3316500008.0
2007-02-28 05:00:00,118.455,118.544,118.43,118.494,3165799990.0
2007-02-28 05:15:00,118.508,118.533,118.432,118.444,3599900008.0
2007-02-28 05:30:00,118.435,118.527,118.403,118.458,3782600027.0
2007-02-28 05:45:00,118.483,118.497,118.435,118.446,3264000004.0
2007-02-28 06:00:00,118.446,118.485,118.393,118.447,3683000005.0
2007-02-28 06:15:00,118.447,118.478,118.416,118.45,3037100010.0
2007-02-28 06:30:00,118.447,118.492,118.423,118.468,3139300014.0
2007-02-28 06:45:00,118.454,118.507,118.419,118.449,3814300003.0
2007-02-28 07:00:00,118.449,118.509,118.418,118.453,3628799997.0
2007-02-28 07:15:00,118.438,118.472,118.371,118.388,2995200000.0
2007-02-28 07:30:00,118.377,118.377,118.155,118.192,3037599977.0
2007-02-28 07:45:00,118.192,118.228,118.125,118.166,3292499992.0
2007-02-28 08:00:00,118.132,118.23,117.974,118.211,2941800010.0
2007-02-28 08:15:00,118.208,118.384,118.206,118.333,3533500015.0
2007-02-28 08:30:00,118.316,118.337,118.164,118.187,3612199976.0
2007-02-28 08:45:00,118.17,118.26,118.167,118.251,3730300016.0
2007-02-28 09:00:00,118.247,118.363,118.236,118.347,3563899988.0
2007-02-28 09:15:00,118.347,118.435,118.307,118.415,3682800020.0
2007-02-28 09:30:00,118.414,118.659,118.412,118.614,3162000019.0
2007-02-28 09:45:00,118.615,118.615,118.495,118.576,3580299994.0
2007-02-28 10:00:00,118.583,118.609,118.483,118.554,3648600001.0
2007-02-28 10:15:00,118.553,118.667,118.516,118.638,3810799990.0
2007-02-28 10:30:00,118.648,118.679,118.491,118.509,3126799991.0
2007-02-28 10:45:00,118.51,118.514,118.375,118.409,3571099996.0
2007-02-28 11:00:00,118.42,118.47,118.356,118.377,3672900010.0
2007-02-28 11:15:00,118.372,118.377,118.293,118.328,3201900008.0
2007-02-28 11:30:00,118.33,118.45,118.307,118.43,3605800022.0
2007-02-28 11:45:00,118.432,118.539,118.41,118.501,4329700014.0
2007-02-28 12:00:00,118.498,118.604,118.457,118.573,3512300012.0
2007-02-28 12:15:00,118.586,118.673,118.579,118.614,3517600021.0
2007-02-28 12:30:00,118.604,118.622,118.577,118.611,3357399985.0
2007-02-28 12:45:00,118.622,118.622,118.503,118.523,4046000035.0
2007-02-28 13:00:00,118.527,118.529,118.409,118.516,3502200009.0
2007-02-28 13:15:00,118.525,118.554,118.474,118.553,3466400001.0
2007-02-28 13:30:00,118.56,118.563,118.415,118.537,4012899999.0
2007-02-28 13:45:00,118.551,118.603,118.523,118.54,4144899983.0
2007-02-28 14:00:00,118.538,118.553,118.456,118.482,2985899996.0
2007-02-28 14:15:00,118.487,118.505,118.402,118.439,3476599987.0
2007-02-28 14:30:00,118.433,118.499,118.384,118.423,3476799997.0
2007-02-28 14:45:00,118.409,118.473,118.384,118.442,2826800002.0
2007-02-28 15:00:00,118.433,118.547,118.422,118.422,3531099975.0
2007-02-28 15:15:00,118.421,118.453,118.289,118.289,3666000011.0
2007-02-28 15:30:00,118.257,118.47,118.197,118.219,3717800024.0
2007-02-28 15:45:00,118.2,118.316,118.153,118.286,3744700004.0
2007-02-28 16:00:00,118.298,118.307,118.124,118.183,3481800000.0
2007-02-28 16:15:00,118.202,118.26,118.149,118.194,3575599990.0
2007-02-28 16:30:00,118.162,118.264,118.138,118.155,3649699999.0
2007-02-28 16:45:00,118.141,118.22,118.037,118.199,4155599998.0
2007-02-28 17:00:00,118.21,118.211,118.099,118.157,3056399999.0
2007-02-28 17:15:00,118.158,118.211,118.11,118.186,3535099987.0
2007-02-28 17:30:00,118.175,118.523,118.175,118.446,3219099988.0
2007-02-28 17:45:00,118.457,118.806,118.451,118.457,3679700009.0
2007-02-28 18:00:00,118.423,118.573,118.25,118.38,26541299912.0
2007-02-28 18:15:00,118.39,118.68,118.33,118.4,27328600025.0
2007-02-28 18:30:00,118.57,118.619,118.35,118.432,19893299959.0
2007-02-28 18:45:00,118.427,118.477,118.276,118.323,20795900030.0
2007-02-28 19:00:00,118.318,118.407,118.242,118.377,14785599963.0
2007-02-28 19:15:00,118.379,118.453,118.343,118.412,18911200055.0
2007-02-28 19:30:00,118.412,118.44,118.328,118.373,14941300006.0
2007-02-28 19:45:00,118.377,118.421,118.329,118.349,13934300037.0
2007-02-28 20:00:00,118.371,118.43,118.307,118.352,13725400023.0
2007-02-28 20:15:00,118.355,118.465,118.341,118.429,15243500021.0
2007-02-28 20:30:00,118.34,118.446,118.33,118.415,14476500001.0
2007-02-28 20:45:00,118.411,118.446,118.29,118.3,17171200038.0
2007-02-28 21:00:00,118.31,118.449,118.3,118.419,12706999970.0
2007-02-28 21:15:00,118.413,118.421,118.321,118.357,18316400007.0
2007-02-28 21:30:00,118.352,118.421,118.318,118.35,9383299989.0
2007-02-28 21:45:00,118.345,118.357,118.3,118.31,7539100002.0
2007-02-28 22:00:00,118.311,118.335,118.292,118.326,6575399994.0
2007-02-28 22:15:00,118.335,118.413,118.308,118.39,5333600014.0
2007-02-28 22:30:00,118.393,118.44,118.382,118.4,6211100008.0
2007-02-28 22:45:00,118.405,118.425,118.37,118.384,5367999987.0
2007-02-28 23:00:00,118.374,118.419,118.366,118.378,2773899991.0
2007-02-28 23:15:00,118.406,118.459,118.373,118.452,3308900007.0
2007-02-28 23:30:00,118.452,118.49,118.423,118.479,3710199999.0
2007-02-28 23:45:00,118.492,118.612,118.491,118.528,3518899999.0
2007-03-01 00:00:00,118.519,118.529,118.414,118.447,3223400014.0
2007-03-01 00:15:00,118.459,118.498,118.42,118.469,3287800001.0
2007-03-01 00:30:00,118.468,118.477,118.43,118.466,3975000013.0
2007-03-01 00:45:00,118.478,118.525,118.448,118.525,4004999978.0
2007-03-01 01:00:00,118.517,118.655,118.517,118.62,3575600006.0
2007-03-01 01:15:00,118.616,118.673,118.557,118.631,3456399993.0
2007-03-01 01:30:00,118.64,118.777,118.631,118.737,4242900003.0
2007-03-01 01:45:00,118.735,118.836,118.687,118.735,3134700000.0
2007-03-01 02:00:00,118.73,118.787,118.694,118.767,3358200011.0
2007-03-01 02:15:00,118.775,118.839,118.716,118.742,3382000003.0
2007-03-01 02:30:00,118.741,118.847,118.706,118.82,3498000016.0
2007-03-01 02:45:00,118.814,118.829,118.637,118.637,3619800010.0
2007-03-01 03:00:00,118.629,118.734,118.628,118.675,4161600003.0
2007-03-01 03:15:00,118.68,118.741,118.641,118.734,3980699984.0
2007-03-01 03:30:00,118.702,118.738,118.651,118.697,3378800013.0
2007-03-01 03:45:00,118.702,118.715,118.528,118.535,3251300009.0
2007-03-01 04:00:00,118.53,118.542,118.397,118.445,3766100006.0
2007-03-01 04:15:00,118.454,118.465,118.352,118.455,3819799990.0
2007-03-01 04:30:00,118.447,118.45,118.278,118.298,3319900014.0
2007-03-01 04:45:00,118.303,118.437,118.296,118.381,3271300008.0
2007-03-01 05:00:00,118.365,118.423,118.335,118.417,3237800021.0
2007-03-01 05:15:00,118.376,118.407,118.346,118.354,4060200010.0
2007-03-01 05:30:00,118.374,118.391,118.347,118.388,3728300005.0
2007-03-01 05:45:00,118.387,118.393,118.244,118.26,3287000008.0
2007-03-01 06:00:00,118.252,118.26,118.119,118.141,3646399997.0
2007-03-01 06:15:00,118.144,118.272,118.124,118.262,3204299996.0
2007-03-01 06:30:00,118.259,118.329,118.245,118.29,3552699994.0
2007-03-01 06:45:00,118.283,118.285,118.159,118.205,3898100016.0
2007-03-01 07:00:00,118.203,118.212,118.13,118.19,3794900002.0
2007-03-01 07:15:00,118.191,118.208,118.128,118.157,2682999989.0
2007-03-01 07:30:00,118.157,118.259,118.112,118.249,3197300011.0
2007-03-01 07:45:00,118.256,118.315,118.231,118.269,3254600012.0
2007-03-01 08:00:00,118.255,118.269,118.172,118.251,3752000006.0
2007-03-01 08:15:00,118.25,118.327,118.25,118.303,3334899987.0
2007-03-01 08:30:00,118.289,118.314,118.232,118.232,3916700011.0
2007-03-01 08:45:00,118.222,118.227,118.132,118.202,4237399998.0
2007-03-01 09:00:00,118.198,118.3,118.177,118.292,3779299987.0
2007-03-01 09:15:00,118.288,118.339,118.268,118.268,3769800008.0
2007-03-01 09:30:00,118.258,118.301,118.219,118.266,3271199995.0
2007-03-01 09:45:00,118.253,118.258,118.071,118.084,3205099990.0
2007-03-01 10:00:00,118.089,118.287,118.089,118.256,3650299996.0
2007-03-01 10:15:00,118.255,118.293,118.145,118.291,4095999990.0
2007-03-01 10:30:00,118.298,118.448,118.284,118.378,3343899987.0
2007-03-01 10:45:00,118.375,118.413,118.236,118.237,3539800000.0
2007-03-01 11:00:00,118.245,118.329,118.219,118.26,3428800003.0
2007-03-01 11:15:00,118.257,118.273,118.164,118.209,3340900017.0
2007-03-01 11:30:00,118.192,118.248,118.15,118.232,2938000000.0
2007-03-01 11:45:00,118.251,118.251,118.14,118.179,3872099995.0
2007-03-01 12:00:00,118.175,118.269,118.164,118.221,3719899983.0
2007-03-01 12:15:00,118.228,118.229,118.147,118.149,3157499985.0
2007-03-01 12:30:00,118.143,118.171,118.105,118.105,2886299999.0
2007-03-01 12:45:00,118.11,118.189,118.085,118.146,4051400013.0
2007-03-01 13:00:00,118.14,118.17,118.098,118.151,3151600017.0
2007-03-01 13:15:00,118.153,118.159,118.078,118.132,3627800003.0
2007-03-01 13:30:00,118.131,118.137,118.059,118.059,3460200008.0
2007-03-01 13:45:00,118.07,118.08,117.956,117.962,3828699981.0
2007-03-01 14:00:00,117.973,118.077,117.949,117.983,3249499995.0
2007-03-01 14:15:00,117.982,117.998,117.854,117.906,4056500010.0
2007-03-01 14:30:00,117.91,117.937,117.599,117.599,3772799991.0
2007-03-01 14:45:00,117.595,117.66,117.539,117.56,3392900008.0
2007-03-01 15:00:00,117.569,117.569,117.337,117.519,4058700015.0
2007-03-01 15:15:00,117.512,117.646,117.496,117.63,3613199997.0
2007-03-01 15:30:00,117.657,117.672,117.375,117.6,3241899996.0
2007-03-01 15:45:00,117.625,117.76,117.62,117.626,3556100000.0
2007-03-01 16:00:00,117.637,117.665,117.492,117.499,3406899993.0
2007-03-01 16:15:00,117.508,117.512,117.298,117.351,3182400011.0
2007-03-01 16:30:00,117.358,117.378,117.075,117.222,3413100006.0
2007-03-01 16:45:00,117.206,117.206,116.979,117.187,4016299999.0
2007-03-01 17:00:00,117.185,117.56,117.173,117.515,3976699986.0
2007-03-01 17:15:00,117.522,117.702,117.367,117.481,3503099991.0
2007-03-01 17:30:00,117.479,117.651,117.471,117.64,4106400007.0
2007-03-01 17:45:00,117.637,117.76,117.505,117.611,3911500006.0
2007-03-01 18:00:00,117.596,117.618,117.37,117.49,25474800035.0
2007-03-01 18:15:00,117.5,117.597,117.44,117.51,22649599792.0
2007-03-01 18:30:00,117.601,117.633,117.4,117.603,22375599945.0
2007-03-01 18:45:00,117.614,117.626,117.499,117.521,18909400033.0
2007-03-01 19:00:00,117.517,117.56,117.388,117.484,14488900002.0
2007-03-01 19:15:00,117.493,117.539,117.449,117.523,15373599997.0
2007-03-01 19:30:00,117.517,117.521,117.416,117.521,14594999985.0
2007-03-01 19:45:00,117.515,117.584,117.478,117.575,13667900013.0
2007-03-01 20:00:00,117.582,117.63,117.501,117.541,15040700001.0
2007-03-01 20:15:00,117.544,117.6,117.493,117.58,15901400011.0
2007-03-01 20:30:00,117.57,117.61,117.459,117.505,11882899946.0
2007-03-01 20:45:00,117.508,117.57,117.492,117.56,19960499972.0
2007-03-01 21:00:00,117.598,117.74,117.597,117.614,13259399969.0
2007-03-01 21:15:00,117.616,117.654,117.6,117.607,18501700001.0
2007-03-01 21:30:00,117.606,117.63,117.568,117.613,9692800013.0
2007-03-01 21:45:00,117.613,117.613,117.528,117.572,7393799963.0
2007-03-01 22:00:00,117.568,117.571,117.483,117.527,7446099989.0
2007-03-01 22:15:00,117.528,117.562,117.457,117.476,5157500024.0
2007-03-01 22:30:00,117.494,117.534,117.471,117.482,5384000003.0
2007-03-01 22:45:00,117.489,117.586,117.463,117.558,4664700019.0
2007-03-01 23:00:00,117.556,117.591,117.541,117.569,3652600000.0
2007-03-01 23:15:00,117.572,117.616,117.531,117.602,3690800008.0
2007-03-01 23:30:00,117.606,117.606,117.482,117.522,3121999992.0
2007-03-01 23:45:00,117.522,117.599,117.5,117.578,3702599996.0
2007-03-02 00:00:00,117.59,117.667,117.536,117.629,4138500015.0
2007-03-02 00:15:00,117.645,117.662,117.547,117.59,3122599997.0
2007-03-02 00:30:00,117.6,117.609,117.532,117.548,3300199992.0
2007-03-02 00:45:00,117.55,117.611,117.531,117.611,3528499980.0
2007-03-02 01:00:00,117.592,117.719,117.568,117.7,3779700002.0
2007-03-02 01:15:00,117.705,117.718,117.645,117.691,3016099996.0
2007-03-02 01:30:00,117.667,117.797,117.573,117.772,2889299981.0
2007-03-02 01:45:00,117.777,117.812,117.703,117.706,3324200018.0
2007-03-02 02:00:00,117.72,117.729,117.623,117.711,3933499993.0
2007-03-02 02:15:00,117.719,117.767,117.708,117.736,2977899993.0
2007-03-02 02:30:00,117.742,117.748,117.667,117.696,3801800006.0
2007-03-02 02:45:00,117.691,117.715,117.598,117.69,3655500006.0
2007-03-02 03:00:00,117.679,117.712,117.624,117.637,3272900007.0
2007-03-02 03:15:00,117.657,117.667,117.466,117.503,3821700020.0
2007-03-02 03:30:00,117.506,117.629,117.506,117.559,3510200008.0
2007-03-02 03:45:00,117.554,117.591,117.516,117.538,3171900001.0
2007-03-02 04:00:00,117.551,117.592,117.518,117.564,3539100002.0
2007-03-02 04:15:00,117.573,117.644,117.536,117.644,3649399994.0
2007-03-02 04:30:00,117.646,117.679,117.629,117.659,3400999996.0
2007-03-02 04:45:00,117.663,117.678,117.613,117.65,3581400023.0
2007-03-02 05:00:00,117.647,117.695,117.598,117.691,3758799997.0
2007-03-02 05:15:00,117.679,117.734,117.664,117.734,3699699986.0
2007-03-02 05:30:00,117.723,117.812,117.702,117.791,4038500004.0
2007-03-02 05:45:00,117.786,117.792,117.74,117.765,3318999994.0
2007-03-02 06:00:00,117.757,117.762,117.689,117.709,3613699992.0
2007-03-02 06:15:00,117.715,117.726,117.659,117.705,3025999973.0
2007-03-02 06:30:00,117.703,117.703,117.609,117.636,3615000005.0
2007-03-02 06:45:00,117.643,117.684,117.599,117.661,3094499998.0
2007-03-02 07:00:00,117.658,117.697,117.623,117.672,3657199974.0
2007-03-02 07:15:00,117.67,117.67,117.605,117.614,3456000008.0
2007-03-02 07:30:00,117.633,117.663,117.595,117.632,3658099996.0
2007-03-02 07:45:00,117.625,117.664,117.589,117.647,3046599992.0
2007-03-02 08:00:00,117.656,117.658,117.584,117.595,3643000009.0
2007-03-02 08:15:00,117.6,117.636,117.585,117.621,3447600001.0
2007-03-02 08:30:00,117.615,117.639,117.588,117.598,4188999992.0
2007-03-02 08:45:00,117.596,117.645,117.56,117.632,4358000013.0
2007-03-02 09:00:00,117.631,117.637,117.458,117.546,3210600008.0
2007-03-02 09:15:00,117.562,117.574,117.495,117.539,3134699969.0
2007-03-02 09:30:00,117.538,117.621,117.52,117.546,3524500011.0
2007-03-02 09:45:00,117.52,117.655,117.491,117.627,2842399984.0
2007-03-02 10:00:00,117.634,117.769,117.631,117.758,3565499986.0
2007-03-02 10:15:00,117.76,117.768,117.663,117.68,3535500013.0
2007-03-02 10:30:00,117.678,117.703,117.602,117.697,3746900007.0
2007-03-02 10:45:00,117.706,117.738,117.648,117.709,2964900002.0
2007-03-02 11:00:00,117.71,117.733,117.66,117.705,3852500001.0
2007-03-02 11:15:00,117.69,117.706,117.638,117.638,3135200007.0
2007-03-02 11:30:00,117.642,117.676,117.601,117.641,3487599999.0
2007-03-02 11:45:00,117.652,117.659,117.456,117.479,3879600001.0
2007-03-02 12:00:00,117.485,117.594,117.485,117.594,3820500008.0
2007-03-02 12:15:00,117.599,117.601,117.499,117.53,3341900012.0
2007-03-02 12:30:00,117.518,117.537,117.409,117.46,3837499999.0
2007-03-02 12:45:00,117.481,117.507,117.414,117.45,4130900001.0
2007-03-02 13:00:00,117.447,117.45,117.324,117.338,3668399997.0
2007-03-02 13:15:00,117.34,117.353,117.26,117.286,3433400018.0
2007-03-02 13:30:00,117.285,117.311,117.221,117.225,3724000010.0
2007-03-02 13:45:00,117.216,117.219,117.088,117.088,3639600013.0
2007-03-02 14:00:00,117.085,117.11,116.872,116.894,2804400005.0
2007-03-02 14:15:00,116.908,116.949,116.851,116.873,3617099992.0
2007-03-02 14:30:00,116.877,117.237,116.855,117.194,3623600008.0
2007-03-02 14:45:00,117.187,117.189,117.006,117.055,3045599998.0
2007-03-02 15:00:00,117.07,117.106,116.876,116.929,3183799998.0
2007-03-02 15:15:00,116.911,116.956,116.828,116.861,3783500018.0
2007-03-02 15:30:00,116.868,116.996,116.757,116.758,3817900022.0
2007-03-02 15:45:00,116.766,116.886,116.746,116.823,3465300013.0
2007-03-02 16:00:00,116.83,117.051,116.829,116.963,3814300000.0
2007-03-02 16:15:00,116.964,117.077,116.959,117.038,3617899990.0
2007-03-02 16:30:00,117.031,117.171,117.028,117.093,3455500009.0
2007-03-02 16:45:00,117.085,117.119,117.009,117.022,3528899997.0
2007-03-02 17:00:00,116.994,117.309,116.914,117.246,3553100015.0
2007-03-02 17:15:00,117.227,117.261,117.086,117.109,3540899981.0
2007-03-02 17:30:00,117.104,117.128,116.983,117.064,3977700007.0
2007-03-02 17:45:00,117.062,117.141,116.985,117.015,3747200005.0
2007-03-02 18:00:00,117.005,117.024,116.8,116.8,24891099985.0
2007-03-02 18:15:00,116.79,117.127,116.57,116.58,26926499990.0
2007-03-02 18:30:00,116.943,116.945,116.4,116.945,24302699950.0
2007-03-02 18:45:00,116.923,116.928,116.752,116.803,21554599990.0
2007-03-02 19:00:00,116.818,116.886,116.64,116.811,13595199959.0
2007-03-02 19:15:00,116.816,116.826,116.56,116.633,19403900001.0
2007-03-02 19:30:00,116.616,116.616,116.417,116.531,15492199977.0
2007-03-02 19:45:00,116.541,116.705,116.541,116.685,14459400002.0
2007-03-02 20:00:00,116.679,116.692,116.568,116.587,13144200025.0
2007-03-02 20:15:00,116.613,116.643,116.547,116.64,15300999975.0
2007-03-02 20:30:00,116.65,116.693,116.513,116.693,17136300004.0
2007-03-02 20:45:00,116.692,116.75,116.466,116.73,19776200009.0
2007-03-02 21:00:00,116.628,116.681,116.573,116.653,13325300011.0
2007-03-02 21:15:00,116.603,116.681,116.555,116.643,17911499965.0
2007-03-02 21:30:00,116.646,116.668,116.593,116.65,9063900000.0
2007-03-02 21:45:00,116.662,116.763,116.595,116.747,7957699999.0
2007-03-02 22:00:00,116.744,116.744,116.646,116.713,8103100018.0
2007-03-02 22:15:00,116.722,116.758,116.686,116.747,5017600013.0
2007-03-02 22:30:00,116.75,116.867,116.711,116.852,4909699994.0
2007-03-02 22:45:00,116.851,116.873,116.799,116.825,5799900008.0
2007-03-02 23:00:00,116.82,116.842,116.777,116.842,3670100016.0
2007-03-02 23:15:00,116.841,116.876,116.798,116.799,3926600022.0
2007-03-02 23:30:00,116.8,116.824,116.776,116.788,3175599976.0
2007-03-02 23:45:00,116.792,116.831,116.766,116.778,3310799994.0
2007-03-05 00:00:00,116.736,116.788,116.713,116.713,3069900008.0
2007-03-05 00:15:00,116.758,116.761,116.648,116.648,3099600005.0
2007-03-05 00:30:00,116.646,116.72,116.637,116.684,4201900009.0
2007-03-05 00:45:00,116.692,116.699,116.612,116.624,3112800000.0
2007-03-05 01:00:00,116.618,116.628,116.497,116.506,3889200011.0
2007-03-05 01:15:00,116.5,116.528,116.255,116.275,3380599989.0
2007-03-05 01:30:00,116.238,116.313,115.993,116.237,3819599993.0
2007-03-05 01:45:00,116.233,116.29,115.969,116.086,3176099985.0
2007-03-05 02:00:00,116.088,116.097,115.466,115.622,3403099996.0
2007-03-05 02:15:00,115.618,115.936,115.618,115.865,3461500014.0
2007-03-05 02:30:00,115.871,115.884,115.547,115.609,4039500009.0
2007-03-05 02:45:00,115.612,115.79,115.479,115.79,3974599999.0
2007-03-05 03:00:00,115.797,115.811,115.706,115.712,3217599996.0
2007-03-05 03:15:00,115.704,115.843,115.648,115.83,3834500017.0
2007-03-05 03:30:00,115.83,115.903,115.778,115.903,3351299988.0
2007-03-05 03:45:00,115.905,115.905,115.794,115.858,3840099972.0
2007-03-05 04:00:00,115.857,115.917,115.827,115.9,3421299985.0
2007-03-05 04:15:00,115.893,116.065,115.876,116.056,3264099995.0
2007-03-05 04:30:00,116.053,116.076,115.896,115.918,2982100017.0
2007-03-05 04:45:00,115.927,115.96,115.856,115.867,3452900005.0
2007-03-05 05:00:00,115.859,115.859,115.76,115.787,3462899999.0
2007-03-05 05:15:00,115.775,115.896,115.768,115.785,4284499989.0
2007-03-05 05:30:00,115.79,115.8,115.614,115.633,3442799993.0
2007-03-05 05:45:00,115.645,115.725,115.645,115.713,3656799993.0
2007-03-05 06:00:00,115.715,115.756,115.694,115.726,3545800019.0
2007-03-05 06:15:00,115.72,115.741,115.575,115.575,2779400027.0
2007-03-05 06:30:00,115.573,115.573,115.402,115.553,3003499987.0
2007-03-05 06:45:00,115.565,115.713,115.565,115.686,3526599995.0
2007-03-05 07:00:00,115.695,115.779,115.604,115.609,3522599999.0
2007-03-05 07:15:00,115.614,115.671,115.562,115.643,3412100006.0
2007-03-05 07:30:00,115.652,115.683,115.586,115.632,3703800013.0
2007-03-05 07:45:00,115.629,115.662,115.458,115.558,3517500011.0
2007-03-05 08:00:00,115.568,115.641,115.484,115.556,3452700006.0
2007-03-05 08:15:00,115.568,115.625,115.527,115.622,3325600017.0
2007-03-05 08:30:00,115.62,115.717,115.619,115.661,3407099970.0
2007-03-05 08:45:00,115.65,115.772,115.551,115.558,4215400002.0
2007-03-05 09:00:00,115.56,115.6,115.346,115.351,3712299990.0
2007-03-05 09:15:00,115.343,115.436,115.174,115.279,3114700013.0
2007-03-05 09:30:00,115.287,115.441,115.265,115.376,4051099991.0
2007-03-05 09:45:00,115.38,115.478,115.226,115.291,3456099972.0
2007-03-05 10:00:00,115.292,115.309,115.2,115.281,3813699989.0
2007-03-05 10:15:00,115.282,115.437,115.239,115.394,3827400009.0
2007-03-05 10:30:00,115.405,115.59,115.357,115.403,3667599994.0
2007-03-05 10:45:00,115.401,115.439,115.325,115.417,3319999990.0
2007-03-05 11:00:00,115.43,115.46,115.373,115.421,3490600005.0
2007-03-05 11:15:00,115.415,115.43,115.314,115.314,3670399994.0
2007-03-05 11:30:00,115.31,115.391,115.216,115.386,2965099997.0
2007-03-05 11:45:00,115.388,115.392,115.148,115.178,3427800005.0
2007-03-05 12:00:00,115.188,115.397,115.188,115.357,3582299994.0
2007-03-05 12:15:00,115.37,115.379,115.225,115.296,3064299996.0
2007-03-05 12:30:00,115.295,115.369,115.28,115.323,3312000010.0
2007-03-05 12:45:00,115.335,115.335,115.238,115.295,4288899987.0
2007-03-05 13:00:00,115.29,115.39,115.248,115.38,3226499990.0
2007-03-05 13:15:00,115.363,115.522,115.314,115.448,3191300004.0
2007-03-05 13:30:00,115.435,115.564,115.425,115.549,3870800009.0
2007-03-05 13:45:00,115.547,115.56,115.483,115.522,3724300001.0
2007-03-05 14:00:00,115.524,115.673,115.455,115.614,3694099998.0
2007-03-05 14:15:00,115.614,115.618,115.484,115.492,3139400004.0
2007-03-05 14:30:00,115.49,115.559,115.417,115.457,3462900018.0
2007-03-05 14:45:00,115.469,115.553,115.462,115.553,3515900005.0
2007-03-05 15:00:00,115.572,115.619,115.383,115.383,3158999991.0
2007-03-05 15:15:00,115.353,115.428,115.332,115.405,3477300014.0
2007-03-05 15:30:00,115.408,115.564,115.382,115.487,3160299999.0
2007-03-05 15:45:00,115.511,115.575,115.44,115.517,3457000004.0
2007-03-05 16:00:00,115.527,115.55,115.463,115.475,2867499996.0
2007-03-05 16:15:00,115.489,115.585,115.445,115.576,3095199991.0
2007-03-05 16:30:00,115.577,115.849,115.553,115.849,3304999987.0
2007-03-05 16:45:00,115.902,115.98,115.831,115.931,4279299982.0
2007-03-05 17:00:00,115.911,116.134,115.694,116.04,3316199976.0
2007-03-05 17:15:00,116.034,116.077,115.838,115.86,3203200012.0
2007-03-05 17:30:00,115.878,116.017,115.837,115.989,3245299989.0
2007-03-05 17:45:00,115.997,116.119,115.964,115.97,4022700015.0
2007-03-05 18:00:00,115.967,116.104,115.85,115.95,25044900070.0
2007-03-05 18:15:00,115.96,116.12,115.93,115.97,28538300076.0
2007-03-05 18:30:00,116.155,116.165,115.95,116.024,22712099965.0
2007-03-05 18:45:00,116.03,116.101,115.95,116.006,20289400059.0
2007-03-05 19:00:00,116.003,116.052,115.869,115.954,14642300017.0
2007-03-05 19:15:00,115.963,116.118,115.82,115.985,18628499985.0
2007-03-05 19:30:00,115.979,116.094,115.938,115.994,15644099949.0
2007-03-05 19:45:00,115.998,116.073,115.943,115.999,14093300030.0
2007-03-05 20:00:00,115.988,116.024,115.844,115.898,13900399995.0
2007-03-05 20:15:00,115.898,115.995,115.798,115.864,15231600002.0
2007-03-05 20:30:00,115.862,115.892,115.795,115.881,14753499997.0
2007-03-05 20:45:00,115.881,115.914,115.786,115.81,20044300013.0
2007-03-05 21:00:00,115.879,115.956,115.833,115.833,12956899971.0
2007-03-05 21:15:00,115.829,115.831,115.771,115.804,18341100014.0
2007-03-05 21:30:00,115.809,115.865,115.784,115.836,8732300009.0
2007-03-05 21:45:00,115.833,115.848,115.802,115.81,6903400004.0
2007-03-05 22:00:00,115.81,115.848,115.773,115.779,7334900047.0
2007-03-05 22:15:00,115.787,115.892,115.767,115.869,5806400009.0
2007-03-05 22:30:00,115.877,115.894,115.846,115.857,5769300019.0
2007-03-05 22:45:00,115.861,115.887,115.805,115.805,4885400000.0
2007-03-05 23:00:00,115.812,115.816,115.668,115.697,3396900000.0
2007-03-05 23:15:00,115.695,115.71,115.562,115.577,3746000003.0
2007-03-05 23:30:00,115.58,115.62,115.554,115.564,3765100005.0
2007-03-05 23:45:00,115.562,115.569,115.458,115.5,4003700001.0
2007-03-06 00:00:00,115.514,115.561,115.479,115.48,3778699994.0
2007-03-06 00:15:00,115.508,115.551,115.434,115.466,4069999999.0
2007-03-06 00:30:00,115.463,115.467,115.291,115.299,3549599985.0
2007-03-06 00:45:00,115.292,115.308,115.203,115.231,3392400001.0
2007-03-06 01:00:00,115.228,115.336,115.191,115.324,3892400002.0
2007-03-06 01:15:00,115.327,115.589,115.301,115.589,3432200008.0
2007-03-06 01:30:00,115.585,115.635,115.373,115.404,3229099983.0
2007-03-06 01:45:00,115.418,115.584,115.404,115.582,4134000003.0
2007-03-06 02:00:00,115.579,115.901,115.576,115.672,3011500005.0
2007-03-06 02:15:00,115.675,115.752,115.669,115.732,2889200012.0
2007-03-06 02:30:00,115.748,115.936,115.724,115.798,3575400003.0
2007-03-06 02:45:00,115.789,115.994,115.775,115.9,3132800017.0
2007-03-06 03:00:00,115.871,116.141,115.87,116.114,3662200023.0
2007-03-06 03:15:00,116.112,116.15,116.088,116.144,3039199989.0
2007-03-06 03:30:00,116.143,116.227,116.143,116.22,3294900007.0
2007-03-06 03:45:00,116.22,116.22,116.104,116.107,3853300005.0
2007-03-06 04:00:00,116.103,116.36,116.048,116.344,3598499998.0
2007-03-06 04:15:00,116.357,116.499,116.281,116.499,3416300013.0
2007-03-06 04:30:00,116.506,116.506,116.33,116.376,2733899998.0
2007-03-06 04:45:00,116.384,116.408,116.313,116.352,3045299981.0
2007-03-06 05:00:00,116.362,116.54,116.362,116.44,3154099995.0
2007-03-06 05:15:00,116.441,116.527,116.418,116.458,3229800012.0
2007-03-06 05:30:00,116.46,116.505,116.381,116.385,3472499985.0
2007-03-06 05:45:00,116.39,116.471,116.372,116.471,3918100018.0
2007-03-06 06:00:00,116.462,116.542,116.462,116.493,4039800002.0
2007-03-06 06:15:00,116.493,116.519,116.439,116.478,3390100009.0
2007-03-06 06:30:00,116.473,116.51,116.375,116.377,3355999993.0
2007-03-06 06:45:00,116.375,116.449,116.375,116.425,3642699996.0
2007-03-06 07:00:00,116.423,116.451,116.37,116.442,3863099999.0
2007-03-06 07:15:00,116.443,116.454,116.302,116.386,3205000019.0
2007-03-06 07:30:00,116.377,116.379,116.228,116.27,3396599997.0
2007-03-06 07:45:00,116.266,116.391,116.255,116.391,3181199998.0
2007-03-06 08:00:00,116.397,116.431,116.316,116.402,3360100007.0
2007-03-06 08:15:00,116.383,116.395,116.315,116.364,2990599999.0
2007-03-06 08:30:00,116.355,116.369,116.247,116.345,3742999999.0
2007-03-06 08:45:00,116.34,116.449,116.328,116.375,3613400010.0
2007-03-06 09:00:00,116.373,116.396,116.289,116.338,3149399985.0
2007-03-06 09:15:00,116.328,116.381,116.265,116.282,3169999992.0
2007-03-06 09:30:00,116.294,116.446,116.27,116.414,3305200014.0
2007-03-06 09:45:00,116.427,116.492,116.357,116.373,3390900009.0
2007-03-06 10:00:00,116.369,116.403,116.282,116.343,3146800000.0
2007-03-06 10:15:00,116.34,116.394,116.279,116.382,3271500025.0
2007-03-06 10:30:00,116.412,116.505,116.383,116.484,3133400024.0
2007-03-06 10:45:00,116.483,116.502,116.353,116.387,3377699988.0
2007-03-06 11:00:00,116.393,116.399,116.333,116.353,3663300024.0
2007-03-06 11:15:00,116.344,116.403,116.315,116.352,3009499994.0
2007-03-06 11:30:00,116.353,116.43,116.33,116.392,2690999995.0
2007-03-06 11:45:00,116.41,116.444,116.361,116.381,3510300012.0
2007-03-06 12:00:00,116.379,116.445,116.369,116.427,2984300024.0
2007-03-06 12:15:00,116.436,116.523,116.422,116.46,3238600001.0
2007-03-06 12:30:00,116.461,116.484,116.419,116.478,3160700011.0
2007-03-06 12:45:00,116.491,116.585,116.426,116.58,3906599980.0
2007-03-06 13:00:00,116.586,116.653,116.58,116.633,3506800015.0
2007-03-06 13:15:00,116.643,116.65,116.475,116.518,2943299990.0
2007-03-06 13:30:00,116.525,116.549,116.45,116.45,3609100025.0
2007-03-06 13:45:00,116.488,116.572,116.459,116.494,3948000006.0
2007-03-06 14:00:00,116.497,116.595,116.473,116.543,3377799985.0
2007-03-06 14:15:00,116.545,116.55,116.476,116.509,3346900002.0
2007-03-06 14:30:00,116.525,116.553,116.494,116.524,3326600022.0
2007-03-06 14:45:00,116.525,116.554,116.485,116.531,3273700006.0
2007-03-06 15:00:00,116.533,116.547,116.469,116.547,3057299983.0
2007-03-06 15:15:00,116.538,116.538,116.318,116.319,3398199988.0
2007-03-06 15:30:00,116.322,116.398,116.251,116.29,3293400013.0
2007-03-06 15:45:00,116.286,116.311,116.203,116.222,3245200003.0
2007-03-06 16:00:00,116.217,116.375,116.2,116.345,3028599998.0
2007-03-06 16:15:00,116.343,116.423,116.332,116.41,3325500003.0
2007-03-06 16:30:00,116.415,116.464,116.407,116.417,2766700003.0
2007-03-06 16:45:00,116.428,116.47,116.345,116.373,3751600001.0
2007-03-06 17:00:00,116.344,116.39,116.259,116.3,3471299994.0
2007-03-06 17:15:00,116.298,116.318,116.256,116.312,3195600012.0
2007-03-06 17:30:00,116.307,116.352,116.297,116.317,3419100006.0
2007-03-06 17:45:00,116.307,116.307,116.19,116.244,3736599980.0
2007-03-06 18:00:00,116.234,116.56,116.226,116.53,26751500035.0
2007-03-06 18:15:00,116.54,116.54,116.316,116.48,27190600033.0
2007-03-06 18:30:00,116.419,116.526,116.386,116.512,23001700026.0
2007-03-06 18:45:00,116.518,116.532,116.446,116.492,19466700003.0
2007-03-06 19:00:00,116.498,116.55,116.498,116.524,14521200004.0
2007-03-06 19:15:00,116.524,116.542,116.443,116.47,18384999989.0
2007-03-06 19:30:00,116.472,116.492,116.439,116.455,14548999987.0
2007-03-06 19:45:00,116.459,116.517,116.458,116.493,13441100020.0
2007-03-06 20:00:00,116.494,116.58,116.447,116.503,14503299976.0
2007-03-06 20:15:00,116.503,116.73,116.423,116.72,16826600032.0
2007-03-06 20:30:00,116.71,116.72,116.442,116.524,17298399995.0
2007-03-06 20:45:00,116.529,116.65,116.471,116.542,19638199991.0
2007-03-06 21:00:00,116.64,116.65,116.555,116.56,13554599968.0
2007-03-06 21:15:00,116.572,116.72,116.566,116.698,17680199981.0
2007-03-06 21:30:00,116.709,116.723,116.663,116.676,9153400013.0
2007-03-06 21:45:00,116.673,116.7,116.632,116.652,6319800009.0
2007-03-06 22:00:00,116.655,116.655,116.577,116.632,6441999976.0
2007-03-06 22:15:00,116.641,116.708,116.603,116.702,4910700027.0
2007-03-06 22:30:00,116.705,116.722,116.651,116.667,6265100009.0
2007-03-06 22:45:00,116.67,116.67,116.545,116.594,4796399989.0
2007-03-06 23:00:00,116.594,116.613,116.484,116.493,3774300003.0
2007-03-06 23:15:00,116.491,116.56,116.487,116.55,3480800012.0
2007-03-06 23:30:00,116.506,116.575,116.478,116.531,3737199989.0
2007-03-06 23:45:00,116.52,116.578,116.52,116.573,3745999998.0
2007-03-07 00:00:00,116.583,116.706,116.572,116.706,2954399991.0
2007-03-07 00:15:00,116.708,116.743,116.641,116.696,3121100012.0
2007-03-07 00:30:00,116.7,116.721,116.665,116.666,3452199997.0
2007-03-07 00:45:00,116.675,116.775,116.659,116.765,3571299986.0
2007-03-07 01:00:00,116.766,116.823,116.708,116.758,2927699986.0
2007-03-07 01:15:00,116.771,116.859,116.743,116.821,3502200001.0
2007-03-07 01:30:00,116.809,116.881,116.777,116.777,3036800018.0
2007-03-07 01:45:00,116.76,116.792,116.704,116.776,3165699997.0
2007-03-07 02:00:00,116.773,116.785,116.716,116.737,3463699977.0
2007-03-07 02:15:00,116.728,116.763,116.706,116.726,3118700015.0
2007-03-07 02:30:00,116.723,116.81,116.701,116.802,3543000009.0
2007-03-07 02:45:00,116.795,116.804,116.633,116.633,3415000010.0
2007-03-07 03:00:00,116.618,116.652,116.554,116.613,3880200024.0
2007-03-07 03:15:00,116.611,116.618,116.279,116.279,3752300010.0
2007-03-07 03:30:00,116.259,116.498,116.207,116.342,3255499990.0
2007-03-07 03:45:00,116.342,116.398,116.33,116.345,3480699993.0
2007-03-07 04:00:00,116.333,116.38,116.259,116.336,2901200004.0
2007-03-07 04:15:00,116.332,116.439,116.315,116.379,3556899990.0
2007-03-07 04:30:00,116.382,116.435,116.38,116.412,3358000004.0
2007-03-07 04:45:00,116.43,116.473,116.403,116.424,3603500026.0
2007-03-07 05:00:00,116.423,116.43,116.364,116.365,3251200001.0
2007-03-07 05:15:00,116.388,116.391,116.297,116.312,3637700003.0
2007-03-07 05:30:00,116.327,116.52,116.324,116.457,3508799989.0
2007-03-07 05:45:00,116.452,116.497,116.427,116.435,4115500003.0
2007-03-07 06:00:00,116.46,116.488,116.431,116.432,3755300000.0
2007-03-07 06:15:00,116.432,116.464,116.395,116.446,3934400021.0
2007-03-07 06:30:00,116.453,116.571,116.421,116.424,3594400006.0
2007-03-07 06:45:00,116.408,116.458,116.333,116.357,3104100022.0
2007-03-07 07:00:00,116.355,116.431,116.311,116.349,3526300006.0
2007-03-07 07:15:00,116.348,116.371,116.304,116.324,3656400000.0
2007-03-07 07:30:00,116.34,116.403,116.298,116.383,3501600020.0
2007-03-07 07:45:00,116.392,116.396,116.308,116.333,2975299999.0
2007-03-07 08:00:00,116.339,116.427,116.306,116.387,3290199999.0
2007-03-07 08:15:00,116.403,116.43,116.36,116.38,3914800000.0
2007-03-07 08:30:00,116.383,116.408,116.344,116.399,3792800007.0
2007-03-07 08:45:00,116.398,116.415,116.347,116.383,3635700016.0
2007-03-07 09:00:00,116.382,116.443,116.359,116.36,3446600029.0
2007-03-07 09:15:00,116.36,116.431,116.351,116.408,3114100018.0
2007-03-07 09:30:00,116.414,116.438,116.37,116.398,3293200007.0
2007-03-07 09:45:00,116.389,116.445,116.355,116.44,3089700004.0
2007-03-07 10:00:00,116.44,116.45,116.371,116.412,3348199983.0
2007-03-07 10:15:00,116.415,116.512,116.381,116.486,3425800000.0
2007-03-07 10:30:00,116.493,116.527,116.422,116.467,3030700010.0
2007-03-07 10:45:00,116.468,116.477,116.44,116.45,3631899983.0
2007-03-07 11:00:00,116.46,116.525,116.408,116.409,3672200009.0
2007-03-07 11:15:00,116.399,116.425,116.365,116.388,2954900005.0
2007-03-07 11:30:00,116.394,116.438,116.367,116.375,3525199998.0
2007-03-07 11:45:00,116.381,116.487,116.348,116.483,4200599998.0
2007-03-07 12:00:00,116.486,116.492,116.374,116.416,3049900018.0
2007-03-07 12:15:00,116.423,116.461,116.384,116.427,3080400005.0
2007-03-07 12:30:00,116.415,116.455,116.392,116.441,2943899990.0
2007-03-07 12:45:00,116.448,116.461,116.413,116.438,3867099983.0
2007-03-07 13:00:00,116.44,116.51,116.412,116.439,3234100014.0
2007-03-07 13:15:00,116.468,116.472,116.398,116.435,3620600001.0
2007-03-07 13:30:00,116.44,116.448,116.34,116.427,3688899994.0
2007-03-07 13:45:00,116.433,116.449,116.396,116.404,3528600006.0
2007-03-07 14:00:00,116.402,116.418,116.337,116.363,3339599981.0
2007-03-07 14:15:00,116.367,116.377,116.34,116.368,4179400008.0
2007-03-07 14:30:00,116.356,116.379,116.268,116.28,3501599991.0
2007-03-07 14:45:00,116.277,116.314,116.26,116.26,3021600009.0
2007-03-07 15:00:00,116.268,116.36,116.247,116.335,3119000009.0
2007-03-07 15:15:00,116.304,116.376,116.245,116.365,2972900017.0
2007-03-07 15:30:00,116.378,116.399,116.3,116.307,3848100004.0
2007-03-07 15:45:00,116.311,116.342,116.26,116.3,3539800003.0
2007-03-07 16:00:00,116.308,116.342,116.247,116.259,3597700001.0
2007-03-07 16:15:00,116.252,116.362,116.242,116.34,3354000010.0
2007-03-07 16:30:00,116.345,116.349,116.267,116.302,3769200001.0
2007-03-07 16:45:00,116.311,116.366,116.271,116.29,3657800014.0
2007-03-07 17:00:00,116.298,116.352,116.262,116.336,3979700008.0
2007-03-07 17:15:00,116.332,116.491,116.315,116.491,3614099997.0
2007-03-07 17:30:00,116.486,116.532,116.417,116.483,3778399992.0
2007-03-07 17:45:00,116.487,116.601,116.455,116.54,3438599995.0
2007-03-07 18:00:00,116.536,116.548,116.25,116.34,27395499972.0
2007-03-07 18:15:00,116.33,116.493,116.26,116.29,28461199855.0
2007-03-07 18:30:00,116.438,116.442,116.28,116.359,22071200047.0
2007-03-07 18:45:00,116.35,116.414,116.302,116.405,20910199991.0
2007-03-07 19:00:00,116.408,116.408,116.265,116.332,15272199982.0
2007-03-07 19:15:00,116.337,116.41,116.228,116.288,18673699965.0
2007-03-07 19:30:00,116.285,116.319,116.238,116.275,12966800018.0
2007-03-07 19:45:00,116.276,116.391,116.271,116.378,13737100012.0
2007-03-07 20:00:00,116.385,116.408,116.342,116.383,15389599981.0
2007-03-07 20:15:00,116.383,116.413,116.29,116.3,14785300037.0
2007-03-07 20:30:00,116.31,116.397,116.31,116.367,14137299998.0
2007-03-07 20:45:00,116.365,116.42,116.309,116.36,17039000023.0
2007-03-07 21:00:00,116.35,116.431,116.268,116.3,12675500003.0
2007-03-07 21:15:00,116.303,116.354,116.256,116.297,18445500032.0
2007-03-07 21:30:00,116.301,116.354,116.276,116.295,9570000048.0
2007-03-07 21:45:00,116.294,116.362,116.268,116.35,7278300021.0
2007-03-07 22:00:00,116.346,116.382,116.275,116.331,6447400018.0
2007-03-07 22:15:00,116.339,116.344,116.292,116.332,4982899993.0
2007-03-07 22:30:00,116.337,116.337,116.223,116.235,6199400020.0
2007-03-07 22:45:00,116.252,116.258,115.97,115.97,5024199978.0
2007-03-07 23:00:00,115.963,116.03,115.963,116.018,3445800002.0
2007-03-07 23:15:00,116.021,116.099,116.021,116.067,3352499996.0
2007-03-07 23:30:00,116.063,116.098,116.048,116.074,3904300012.0
2007-03-07 23:45:00,116.079,116.099,116.001,116.037,3398300011.0
2007-03-08 00:00:00,116.031,116.031,115.964,116.027,3187600014.0
2007-03-08 00:15:00,116.038,116.038,115.963,115.98,3701799997.0
2007-03-08 00:30:00,115.983,115.998,115.806,115.821,3630699995.0
2007-03-08 00:45:00,115.82,115.873,115.756,115.834,3322300018.0
2007-03-08 01:00:00,115.833,115.865,115.715,115.715,2925799981.0
2007-03-08 01:15:00,115.704,115.714,115.636,115.672,3797699999.0
2007-03-08 01:30:00,115.661,115.719,115.552,115.571,3616800000.0
2007-03-08 01:45:00,115.599,115.681,115.577,115.675,3732899973.0
2007-03-08 02:00:00,115.687,115.717,115.58,115.714,3749599995.0
2007-03-08 02:15:00,115.721,115.826,115.686,115.82,3345300011.0
2007-03-08 02:30:00,115.821,115.824,115.747,115.811,3863000006.0
2007-03-08 02:45:00,115.818,115.84,115.762,115.803,3774700004.0
2007-03-08 03:00:00,115.793,115.908,115.766,115.855,3404099997.0
2007-03-08 03:15:00,115.862,115.871,115.797,115.861,3178500011.0
2007-03-08 03:30:00,115.854,115.947,115.854,115.918,2790199995.0
2007-03-08 03:45:00,115.908,115.908,115.84,115.866,3583700021.0
2007-03-08 04:00:00,115.873,115.951,115.857,115.918,3618800005.0
2007-03-08 04:15:00,115.933,115.98,115.888,115.962,2697699992.0
2007-03-08 04:30:00,115.95,116.018,115.929,115.982,3128099984.0
2007-03-08 04:45:00,115.98,116.154,115.962,116.123,3648000007.0
2007-03-08 05:00:00,116.127,116.287,116.091,116.226,3438999989.0
2007-03-08 05:15:00,116.214,116.218,116.136,116.184,3230199983.0
2007-03-08 05:30:00,116.187,116.254,116.169,116.238,3903500011.0
2007-03-08 05:45:00,116.238,116.547,116.233,116.401,3313400009.0
2007-03-08 06:00:00,116.398,116.506,116.354,116.354,3345000015.0
2007-03-08 06:15:00,116.347,116.451,116.321,116.344,2936299995.0
2007-03-08 06:30:00,116.335,116.515,116.331,116.505,4164699990.0
2007-03-08 06:45:00,116.5,116.515,116.406,116.431,3510199992.0
2007-03-08 07:00:00,116.433,116.735,116.417,116.679,3010900001.0
2007-03-08 07:15:00,116.68,116.68,116.587,116.643,2925900013.0
2007-03-08 07:30:00,116.638,116.751,116.626,116.731,3633400013.0
2007-03-08 07:45:00,116.732,116.805,116.676,116.702,3777999978.0
2007-03-08 08:00:00,116.693,116.709,116.648,116.671,3509299999.0
2007-03-08 08:15:00,116.677,116.765,116.673,116.759,3533200015.0
2007-03-08 08:30:00,116.755,116.767,116.681,116.706,3527300010.0
2007-03-08 08:45:00,116.705,116.758,116.687,116.733,4078199991.0
2007-03-08 09:00:00,116.729,116.751,116.582,116.659,3450500007.0
2007-03-08 09:15:00,116.65,116.65,116.518,116.562,3374600004.0
2007-03-08 09:30:00,116.574,116.661,116.553,116.645,3688299996.0
2007-03-08 09:45:00,116.646,116.654,116.586,116.612,3535999993.0
2007-03-08 10:00:00,116.608,116.649,116.594,116.646,3647900001.0
2007-03-08 10:15:00,116.647,116.82,116.622,116.726,3529100006.0
2007-03-08 10:30:00,116.728,116.789,116.723,116.764,2910200013.0
2007-03-08 10:45:00,116.767,116.777,116.633,116.687,2845199986.0
2007-03-08 11:00:00,116.698,116.741,116.646,116.723,3738800002.0
2007-03-08 11:15:00,116.71,116.746,116.655,116.703,3690500013.0
2007-03-08 11:30:00,116.711,117.003,116.705,116.979,3046999995.0
2007-03-08 11:45:00,116.965,116.965,116.792,116.834,4230499971.0
2007-03-08 12:00:00,116.831,116.879,116.813,116.835,3346299993.0
2007-03-08 12:15:00,116.843,116.852,116.767,116.767,3595800005.0
2007-03-08 12:30:00,116.765,116.809,116.763,116.773,2809300010.0
2007-03-08 12:45:00,116.772,116.975,116.754,116.943,3893900002.0
2007-03-08 13:00:00,116.955,117.244,116.955,117.14,3176899996.0
2007-03-08 13:15:00,117.14,117.194,117.06,117.143,3042600007.0
2007-03-08 13:30:00,117.142,117.142,117.013,117.109,3836900014.0
2007-03-08 13:45:00,117.109,117.114,117.021,117.074,3479399996.0
2007-03-08 14:00:00,117.075,117.18,117.075,117.126,3768899990.0
2007-03-08 14:15:00,117.137,117.14,117.043,117.051,3466200022.0
2007-03-08 14:30:00,117.047,117.053,116.953,116.968,3213899984.0
2007-03-08 14:45:00,116.954,117.019,116.921,117.01,3755800004.0
2007-03-08 15:00:00,117.009,117.116,116.974,117.115,2801199987.0
2007-03-08 15:15:00,117.105,117.105,116.953,116.973,4143400015.0
2007-03-08 15:30:00,116.992,117.164,116.992,117.105,3434999999.0
2007-03-08 15:45:00,117.105,117.262,117.069,117.24,3305800016.0
2007-03-08 16:00:00,117.246,117.268,117.158,117.254,3412000002.0
2007-03-08 16:15:00,117.254,117.376,117.247,117.322,3324599997.0
2007-03-08 16:30:00,117.327,117.365,117.292,117.347,3554099991.0
2007-03-08 16:45:00,117.354,117.362,117.279,117.279,3434700000.0
2007-03-08 17:00:00,117.286,117.363,117.226,117.357,4087700009.0
2007-03-08 17:15:00,117.346,117.423,117.308,117.413,3081000020.0
2007-03-08 17:30:00,117.409,117.47,117.343,117.428,3837300018.0
2007-03-08 17:45:00,117.427,117.445,117.286,117.309,3528299997.0
2007-03-08 18:00:00,117.315,117.431,117.28,117.33,25985099913.0
2007-03-08 18:15:00,117.34,117.394,117.24,117.24,26551300110.0
2007-03-08 18:30:00,117.328,117.377,117.16,117.376,23545000019.0
2007-03-08 18:45:00,117.384,117.42,117.21,117.22,19655199983.0
2007-03-08 19:00:00,117.343,117.367,117.264,117.31,14880900005.0
2007-03-08 19:15:00,117.316,117.357,117.242,117.265,18711199988.0
2007-03-08 19:30:00,117.247,117.247,117.157,117.213,14212199934.0
2007-03-08 19:45:00,117.204,117.223,117.145,117.21,13616700019.0
2007-03-08 20:00:00,117.207,117.268,117.16,117.246,13869699995.0
2007-03-08 20:15:00,117.244,117.262,117.16,117.16,14625300028.0
2007-03-08 20:30:00,117.13,117.342,117.07,117.327,13304899978.0
2007-03-08 20:45:00,117.298,117.329,117.09,117.13,18850300018.0
2007-03-08 21:00:00,117.327,117.329,117.214,117.214,13824100018.0
2007-03-08 21:15:00,117.209,117.226,117.134,117.155,17701099994.0
2007-03-08 21:30:00,117.157,117.157,116.985,117.075,9482100038.0
2007-03-08 21:45:00,117.074,117.153,117.043,117.116,7273499990.0
2007-03-08 22:00:00,117.123,117.146,117.076,117.094,7350199988.0
2007-03-08 22:15:00,117.099,117.108,116.995,117.052,5774599989.0
2007-03-08 22:30:00,117.053,117.136,117.023,117.106,5978000013.0
2007-03-08 22:45:00,117.119,117.121,116.994,117.005,5568400014.0
2007-03-08 23:00:00,117.01,117.094,117.01,117.077,4064599991.0
2007-03-08 23:15:00,117.091,117.134,117.062,117.063,3616700018.0
2007-03-08 23:30:00,117.098,117.115,117.044,117.108,3280400009.0
2007-03-08 23:45:00,117.105,117.168,117.059,117.147,3782000021.0
2007-03-09 00:00:00,117.141,117.219,117.117,117.199,3230300006.0
2007-03-09 00:15:00,117.198,117.276,117.126,117.158,3125900014.0
2007-03-09 00:30:00,117.168,117.264,117.13,117.263,3889700011.0
2007-03-09 00:45:00,117.267,117.304,117.157,117.236,3589099993.0
2007-03-09 01:00:00,117.21,117.247,117.18,117.195,3458499990.0
2007-03-09 01:15:00,117.201,117.208,117.14,117.203,3330600006.0
2007-03-09 01:30:00,117.185,117.21,117.12,117.139,3218600013.0
2007-03-09 01:45:00,117.13,117.186,117.076,117.147,3276900011.0
2007-03-09 02:00:00,117.143,117.235,117.129,117.175,3625899993.0
2007-03-09 02:15:00,117.193,117.251,117.152,117.24,3107500021.0
2007-03-09 02:30:00,117.243,117.254,117.2,117.253,3339799995.0
2007-03-09 02:45:00,117.248,117.446,117.215,117.413,3500999996.0
2007-03-09 03:00:00,117.403,117.457,117.354,117.395,3514700020.0
2007-03-09 03:15:00,117.404,117.413,117.346,117.386,3640200004.0
2007-03-09 03:30:00,117.36,117.378,117.298,117.372,2824200011.0
2007-03-09 03:45:00,117.355,117.355,117.289,117.315,3178100005.0
2007-03-09 04:00:00,117.327,117.355,117.294,117.347,3810999982.0
2007-03-09 04:15:00,117.345,117.351,117.28,117.331,3536400026.0
2007-03-09 04:30:00,117.32,117.333,117.223,117.251,3470900007.0
2007-03-09 04:45:00,117.248,117.27,117.152,117.186,3210800029.0
2007-03-09 05:00:00,117.188,117.219,117.163,117.192,3484100017.0
2007-03-09 05:15:00,117.201,117.225,117.165,117.187,3571999987.0
2007-03-09 05:30:00,117.19,117.263,117.163,117.254,3477499993.0
2007-03-09 05:45:00,117.262,117.406,117.253,117.341,3724300015.0
2007-03-09 06:00:00,117.325,117.34,117.25,117.25,3451600001.0
2007-03-09 06:15:00,117.26,117.277,117.231,117.258,3155600011.0
2007-03-09 06:30:00,117.263,117.281,117.242,117.252,3369200000.0
2007-03-09 06:45:00,117.255,117.272,117.197,117.267,3395000022.0
2007-03-09 07:00:00,117.246,117.282,117.225,117.282,3114199980.0
2007-03-09 07:15:00,117.272,117.29,117.245,117.268,3705400010.0
2007-03-09 07:30:00,117.271,117.341,117.25,117.312,3245200004.0
2007-03-09 07:45:00,117.318,117.394,117.313,117.394,3330000017.0
2007-03-09 08:00:00,117.389,117.426,117.347,117.395,3996399995.0
2007-03-09 08:15:00,117.383,117.383,117.263,117.273,3222700024.0
2007-03-09 08:30:00,117.266,117.381,117.255,117.378,3153899990.0
2007-03-09 08:45:00,117.367,117.405,117.348,117.388,3644400009.0
2007-03-09 09:00:00,117.392,117.392,117.34,117.369,3427800021.0
2007-03-09 09:15:00,117.358,117.411,117.322,117.404,3760400014.0
2007-03-09 09:30:00,117.401,117.458,117.377,117.434,3600800009.0
2007-03-09 09:45:00,117.424,117.436,117.32,117.353,3553500014.0
2007-03-09 10:00:00,117.363,117.399,117.32,117.373,3375800002.0
2007-03-09 10:15:00,117.368,117.412,117.341,117.408,4075999985.0
2007-03-09 10:30:00,117.382,117.586,117.38,117.517,3013900005.0
2007-03-09 10:45:00,117.524,117.652,117.458,117.458,3554199997.0
2007-03-09 11:00:00,117.459,117.501,117.404,117.45,3145199997.0
2007-03-09 11:15:00,117.448,117.501,117.421,117.48,2983900008.0
2007-03-09 11:30:00,117.494,117.509,117.436,117.456,3258199985.0
2007-03-09 11:45:00,117.468,117.484,117.431,117.453,4152800024.0
2007-03-09 12:00:00,117.448,117.488,117.423,117.473,3768200025.0
2007-03-09 12:15:00,117.489,117.5,117.462,117.481,4227799977.0
2007-03-09 12:30:00,117.477,117.544,117.469,117.498,3376999989.0
2007-03-09 12:45:00,117.516,117.518,117.418,117.471,3513300006.0
2007-03-09 13:00:00,117.445,117.484,117.405,117.484,2984099984.0
2007-03-09 13:15:00,117.483,117.496,117.373,117.403,3989199992.0
2007-03-09 13:30:00,117.416,117.428,117.337,117.343,3867399992.0
2007-03-09 13:45:00,117.337,117.346,117.182,117.27,3727999989.0
2007-03-09 14:00:00,117.278,117.32,117.223,117.313,3214599978.0
2007-03-09 14:15:00,117.322,117.36,117.296,117.348,3402000010.0
2007-03-09 14:30:00,117.347,117.405,117.316,117.38,3749000002.0
2007-03-09 14:45:00,117.404,117.45,117.382,117.414,3598599991.0
2007-03-09 15:00:00,117.42,117.428,117.311,117.325,3579699990.0
2007-03-09 15:15:00,117.29,117.331,117.21,117.282,3282400007.0
2007-03-09 15:30:00,117.411,118.129,117.411,118.07,3552000013.0
2007-03-09 15:45:00,118.085,118.305,117.996,118.205,3533599990.0
2007-03-09 16:00:00,118.208,118.238,118.028,118.036,3346700010.0
2007-03-09 16:15:00,118.008,118.067,117.977,118.053,3759899995.0
2007-03-09 16:30:00,118.051,118.234,118.042,118.097,3204900023.0
2007-03-09 16:45:00,118.081,118.174,118.055,118.093,3780999986.0
2007-03-09 17:00:00,118.088,118.121,117.987,118.003,3320600011.0
2007-03-09 17:15:00,118.001,118.058,117.881,118.058,3131299994.0
2007-03-09 17:30:00,118.067,118.09,118.015,118.068,2848799992.0
2007-03-09 17:45:00,118.066,118.111,118.021,118.111,3874400000.0
2007-03-09 18:00:00,118.104,118.21,118.054,118.21,26454500120.0
2007-03-09 18:15:00,118.2,118.37,118.059,118.3,29404800045.0
2007-03-09 18:30:00,118.051,118.33,118.045,118.128,21646800029.0
2007-03-09 18:45:00,118.125,118.148,117.996,118.14,22853800031.0
2007-03-09 19:00:00,118.142,118.201,118.114,118.186,14271800033.0
2007-03-09 19:15:00,118.191,118.363,118.191,118.295,17467099975.0
2007-03-09 19:30:00,118.291,118.329,118.187,118.222,15156899959.0
2007-03-09 19:45:00,118.22,118.319,118.212,118.295,13971600017.0
2007-03-09 20:00:00,118.284,118.323,118.17,118.268,14312600023.0
2007-03-09 20:15:00,118.269,118.294,118.11,118.12,14644699992.0
2007-03-09 20:30:00,118.11,118.312,118.08,118.312,13344499938.0
2007-03-09 20:45:00,118.312,118.33,118.11,118.14,19707000019.0
2007-03-09 21:00:00,118.208,118.208,118.117,118.16,14212500000.0
2007-03-09 21:15:00,118.149,118.175,118.103,118.109,18428200039.0
2007-03-09 21:30:00,118.108,118.123,118.044,118.095,9059999986.0
2007-03-09 21:45:00,118.092,118.135,118.045,118.135,7133600019.0
2007-03-09 22:00:00,118.14,118.151,118.097,118.125,6739399994.0
2007-03-09 22:15:00,118.123,118.163,118.086,118.12,5246700006.0
2007-03-09 22:30:00,118.137,118.211,118.114,118.2,5598500015.0
2007-03-09 22:45:00,118.211,118.266,118.187,118.194,4683599980.0
2007-03-09 23:00:00,118.194,118.258,118.194,118.228,3966899995.0
2007-03-09 23:15:00,118.233,118.252,118.215,118.235,3225800013.0
2007-03-09 23:30:00,118.24,118.301,118.235,118.267,3249100004.0
2007-03-09 23:45:00,118.292,118.318,118.269,118.295,3661899992.0
2007-03-11 23:00:00,118.292,118.336,118.275,118.33,3688700002.0
2007-03-11 23:15:00,118.315,118.364,118.294,118.306,4060299976.0
2007-03-11 23:30:00,118.325,118.365,118.283,118.338,3192400000.0
2007-03-11 23:45:00,118.332,118.363,118.295,118.328,3571100000.0
2007-03-12 00:00:00,118.336,118.38,118.301,118.364,3657400005.0
2007-03-12 00:15:00,118.365,118.398,118.337,118.367,3913500002.0
2007-03-12 00:30:00,118.355,118.376,118.313,118.353,4104200006.0
2007-03-12 00:45:00,118.36,118.37,118.321,118.363,3572400022.0
2007-03-12 01:00:00,118.344,118.375,118.321,118.366,3037500006.0
2007-03-12 01:15:00,118.365,118.379,118.303,118.335,3195499977.0
2007-03-12 01:30:00,118.303,118.339,118.294,118.329,3257800008.0
2007-03-12 01:45:00,118.34,118.359,118.157,118.18,3699800009.0
2007-03-12 02:00:00,118.183,118.307,118.08,118.254,3690000023.0
2007-03-12 02:15:00,118.258,118.282,118.002,118.045,3565800004.0
2007-03-12 02:30:00,118.052,118.099,118.005,118.065,3838099997.0
2007-03-12 02:45:00,118.064,118.16,118.044,118.131,3711500002.0
2007-03-12 03:00:00,118.122,118.165,118.08,118.156,3225300005.0
2007-03-12 03:15:00,118.169,118.288,118.169,118.249,3640799989.0
2007-03-12 03:30:00,118.229,118.348,118.229,118.31,3133199979.0
2007-03-12 03:45:00,118.305,118.308,118.227,118.244,3461100008.0
2007-03-12 04:00:00,118.263,118.315,118.218,118.249,3406899997.0
2007-03-12 04:15:00,118.24,118.259,118.204,118.214,3690100020.0
2007-03-12 04:30:00,118.215,118.24,118.159,118.232,3042199997.0
2007-03-12 04:45:00,118.235,118.258,118.202,118.251,2993300008.0
2007-03-12 05:00:00,118.258,118.274,118.218,118.26,3509400013.0
2007-03-12 05:15:00,118.268,118.28,118.238,118.257,3701700001.0
2007-03-12 05:30:00,118.268,118.273,118.219,118.242,3435999981.0
2007-03-12 05:45:00,118.246,118.253,118.204,118.235,3966499999.0
2007-03-12 06:00:00,118.22,118.248,118.18,118.188,3305499984.0
2007-03-12 06:15:00,118.168,118.227,118.163,118.214,3742199981.0
2007-03-12 06:30:00,118.213,118.253,118.191,118.224,3280700012.0
2007-03-12 06:45:00,118.222,118.253,118.181,118.251,3385199990.0
2007-03-12 07:00:00,118.246,118.268,118.209,118.234,2684600003.0
2007-03-12 07:15:00,118.23,118.248,118.179,118.193,3129000018.0
2007-03-12 07:30:00,118.19,118.222,118.172,118.213,3800800013.0
2007-03-12 07:45:00,118.212,118.215,118.131,118.157,3370700003.0
2007-03-12 08:00:00,118.155,118.222,118.124,118.203,3888499987.0
2007-03-12 08:15:00,118.216,118.239,118.176,118.225,3309499997.0
2007-03-12 08:30:00,118.22,118.29,118.184,118.28,3606900002.0
2007-03-12 08:45:00,118.286,118.372,118.284,118.365,3781299998.0
2007-03-12 09:00:00,118.364,118.461,118.358,118.45,3460700013.0
2007-03-12 09:15:00,118.458,118.475,118.417,118.467,3555700006.0
2007-03-12 09:30:00,118.459,118.475,118.371,118.411,3057600017.0
2007-03-12 09:45:00,118.415,118.415,118.34,118.382,3336000027.0
2007-03-12 10:00:00,118.385,118.46,118.365,118.383,3331300006.0
2007-03-12 10:15:00,118.387,118.395,118.247,118.324,3863200005.0
2007-03-12 10:30:00,118.332,118.393,118.31,118.326,3470600025.0
2007-03-12 10:45:00,118.33,118.33,118.184,118.204,3009799997.0
2007-03-12 11:00:00,118.208,118.229,118.082,118.115,3300099994.0
2007-03-12 11:15:00,118.115,118.131,118.026,118.113,3797700002.0
2007-03-12 11:30:00,118.117,118.124,118.029,118.109,2926300003.0
2007-03-12 11:45:00,118.123,118.149,118.04,118.129,4120599989.0
2007-03-12 12:00:00,118.135,118.18,118.099,118.106,3238000008.0
2007-03-12 12:15:00,118.12,118.13,118.051,118.062,3532800009.0
2007-03-12 12:30:00,118.061,118.123,118.056,118.093,3322899993.0
2007-03-12 12:45:00,118.099,118.101,118.046,118.094,4299300019.0
2007-03-12 13:00:00,118.081,118.081,118.017,118.049,3414600000.0
2007-03-12 13:15:00,118.05,118.072,117.971,117.992,3294000004.0
2007-03-12 13:30:00,117.988,117.988,117.744,117.847,3465600004.0
2007-03-12 13:45:00,117.845,117.892,117.835,117.838,3720600007.0
2007-03-12 14:00:00,117.84,117.849,117.684,117.722,3106300011.0
2007-03-12 14:15:00,117.731,117.731,117.494,117.51,3656500005.0
2007-03-12 14:30:00,117.475,117.651,117.349,117.617,3059600015.0
2007-03-12 14:45:00,117.603,117.606,117.432,117.458,3469100001.0
2007-03-12 15:00:00,117.458,117.49,117.379,117.385,3155100019.0
2007-03-12 15:15:00,117.38,117.445,117.276,117.318,3819600009.0
2007-03-12 15:30:00,117.322,117.399,117.265,117.285,3327700007.0
2007-03-12 15:45:00,117.29,117.353,117.209,117.292,3419300008.0
2007-03-12 16:00:00,117.327,117.391,117.323,117.377,3257199996.0
2007-03-12 16:15:00,117.385,117.619,117.385,117.592,3443799998.0
2007-03-12 16:30:00,117.578,117.667,117.539,117.575,3550999990.0
2007-03-12 16:45:00,117.58,117.62,117.526,117.552,3402800016.0
2007-03-12 17:00:00,117.544,117.561,117.396,117.412,3452300004.0
2007-03-12 17:15:00,117.399,117.485,117.395,117.422,3027900004.0
2007-03-12 17:30:00,117.415,117.501,117.399,117.5,3024200015.0
2007-03-12 17:45:00,117.503,117.554,117.476,117.506,3749900012.0
2007-03-12 18:00:00,117.486,117.77,117.478,117.72,29167900052.0
2007-03-12 18:15:00,117.71,117.71,117.543,117.64,31244400110.0
2007-03-12 18:30:00,117.564,117.66,117.558,117.618,24328599891.0
2007-03-12 18:45:00,117.616,117.713,117.605,117.676,21391500057.0
2007-03-12 19:00:00,117.67,117.748,117.653,117.707,13130000022.0
2007-03-12 19:15:00,117.706,117.706,117.589,117.623,17866599989.0
2007-03-12 19:30:00,117.625,117.655,117.564,117.625,14930899985.0
2007-03-12 19:45:00,117.625,117.662,117.577,117.63,15183399980.0
2007-03-12 20:00:00,117.632,117.642,117.53,117.561,13782899952.0
2007-03-12 20:15:00,117.565,117.696,117.536,117.685,16974600022.0
2007-03-12 20:30:00,117.63,117.731,117.61,117.693,18693200025.0
2007-03-12 20:45:00,117.693,117.693,117.562,117.63,17865700033.0
2007-03-12 21:00:00,117.64,117.667,117.578,117.65,12092400018.0
2007-03-12 21:15:00,117.655,117.655,117.581,117.587,18094899995.0
2007-03-12 21:30:00,117.593,117.648,117.586,117.616,8592699990.0
2007-03-12 21:45:00,117.611,117.661,117.565,117.616,7555800017.0
2007-03-12 22:00:00,117.62,117.654,117.583,117.648,6856899961.0
2007-03-12 22:15:00,117.655,117.682,117.627,117.64,4810600010.0
2007-03-12 22:30:00,117.646,117.675,117.568,117.666,5846900004.0
2007-03-12 22:45:00,117.671,117.706,117.616,117.69,5047200014.0
2007-03-12 23:00:00,117.686,117.717,117.638,117.703,3235499992.0
2007-03-12 23:15:00,117.705,117.725,117.609,117.611,3311300031.0
2007-03-12 23:30:00,117.618,117.635,117.572,117.604,3476199991.0
2007-03-12 23:45:00,117.618,117.654,117.588,117.61,3437300021.0
2007-03-13 00:00:00,117.629,117.66,117.605,117.617,3732799990.0
2007-03-13 00:15:00,117.61,117.62,117.421,117.427,3976099996.0
2007-03-13 00:30:00,117.43,117.577,117.422,117.567,3652999982.0
2007-03-13 00:45:00,117.572,117.581,117.424,117.494,3489800005.0
2007-03-13 01:00:00,117.491,117.549,117.473,117.54,3987099999.0
2007-03-13 01:15:00,117.542,117.64,117.529,117.609,3940300007.0
2007-03-13 01:30:00,117.6,117.63,117.53,117.556,3409400020.0
2007-03-13 01:45:00,117.548,117.621,117.534,117.58,3185499982.0
2007-03-13 02:00:00,117.584,117.704,117.563,117.644,3720900008.0
2007-03-13 02:15:00,117.643,117.693,117.606,117.681,3199200014.0
2007-03-13 02:30:00,117.689,117.761,117.672,117.737,3900700007.0
2007-03-13 02:45:00,117.729,117.746,117.627,117.627,2949900000.0
2007-03-13 03:00:00,117.624,117.651,117.491,117.61,3334200002.0
2007-03-13 03:15:00,117.619,117.619,117.525,117.597,3253800005.0
2007-03-13 03:30:00,117.597,117.627,117.528,117.545,3169399994.0
2007-03-13 03:45:00,117.55,117.579,117.527,117.559,3640199988.0
2007-03-13 04:00:00,117.57,117.629,117.536,117.61,3603000004.0
2007-03-13 04:15:00,117.613,117.613,117.496,117.505,2908899995.0
2007-03-13 04:30:00,117.5,117.507,117.425,117.476,3111600006.0
2007-03-13 04:45:00,117.483,117.55,117.476,117.52,3485599997.0
2007-03-13 05:00:00,117.532,117.532,117.459,117.483,3169700015.0
2007-03-13 05:15:00,117.467,117.478,117.42,117.465,3497200024.0
2007-03-13 05:30:00,117.474,117.474,117.429,117.458,3500300016.0
2007-03-13 05:45:00,117.462,117.465,117.386,117.4,3018099983.0
2007-03-13 06:00:00,117.408,117.454,117.363,117.421,3614600007.0
2007-03-13 06:15:00,117.42,117.468,117.393,117.453,3116099991.0
2007-03-13 06:30:00,117.448,117.453,117.397,117.443,3675900024.0
2007-03-13 06:45:00,117.433,117.482,117.408,117.477,3140200005.0
2007-03-13 07:00:00,117.475,117.479,117.437,117.464,3653599997.0
2007-03-13 07:15:00,117.465,117.557,117.435,117.554,3485699989.0
2007-03-13 07:30:00,117.551,117.57,117.363,117.391,3298199995.0
2007-03-13 07:45:00,117.393,117.427,117.318,117.427,4068799996.0
2007-03-13 08:00:00,117.444,117.457,117.372,117.424,3571200004.0
2007-03-13 08:15:00,117.438,117.455,117.32,117.34,3468100008.0
2007-03-13 08:30:00,117.323,117.377,117.291,117.37,4193199994.0
2007-03-13 08:45:00,117.368,117.38,117.295,117.351,3628499994.0
2007-03-13 09:00:00,117.359,117.359,117.254,117.312,3477099998.0
2007-03-13 09:15:00,117.318,117.37,117.289,117.322,3284899996.0
2007-03-13 09:30:00,117.324,117.413,117.307,117.315,3400099996.0
2007-03-13 09:45:00,117.32,117.355,117.252,117.286,2678100004.0
2007-03-13 10:00:00,117.303,117.378,117.246,117.307,3548200007.0
2007-03-13 10:15:00,117.287,117.36,117.264,117.28,4078299985.0
2007-03-13 10:30:00,117.278,117.306,117.208,117.274,3572699994.0
2007-03-13 10:45:00,117.28,117.386,117.25,117.375,3575199977.0
2007-03-13 11:00:00,117.377,117.451,117.337,117.412,3648400007.0
2007-03-13 11:15:00,117.403,117.403,117.355,117.369,3496599987.0
2007-03-13 11:30:00,117.373,117.405,117.327,117.395,3522900003.0
2007-03-13 11:45:00,117.405,117.462,117.361,117.381,3120799991.0
2007-03-13 12:00:00,117.373,117.407,117.345,117.384,3800800012.0
2007-03-13 12:15:00,117.381,117.39,117.305,117.305,4228099977.0
2007-03-13 12:30:00,117.308,117.338,117.282,117.304,2963500006.0
2007-03-13 12:45:00,117.318,117.32,117.227,117.272,4380399999.0
2007-03-13 13:00:00,117.273,117.273,116.85,116.852,3166400020.0
2007-03-13 13:15:00,116.838,116.877,116.733,116.825,3023699993.0
2007-03-13 13:30:00,116.811,116.811,116.66,116.669,4208899992.0
2007-03-13 13:45:00,116.674,116.842,116.656,116.831,3772199989.0
2007-03-13 14:00:00,116.837,116.846,116.664,116.675,3456900003.0
2007-03-13 14:15:00,116.668,116.848,116.628,116.848,3639400014.0
2007-03-13 14:30:00,116.789,116.824,116.523,116.752,3742900008.0
2007-03-13 14:45:00,116.743,116.76,116.641,116.67,3121100001.0
2007-03-13 15:00:00,116.676,116.676,116.567,116.597,3076300000.0
2007-03-13 15:15:00,116.595,116.652,116.489,116.524,3800399994.0
2007-03-13 15:30:00,116.555,116.802,116.522,116.746,3302999987.0
2007-03-13 15:45:00,116.743,116.817,116.713,116.801,4100500007.0
2007-03-13 16:00:00,116.799,116.799,116.671,116.732,3465699999.0
2007-03-13 16:15:00,116.741,116.776,116.708,116.768,2851399995.0
2007-03-13 16:30:00,116.778,116.818,116.703,116.744,3937199991.0
2007-03-13 16:45:00,116.745,117.007,116.732,116.971,3515099999.0
2007-03-13 17:00:00,116.97,117.099,116.945,117.06,3273100023.0
2007-03-13 17:15:00,117.055,117.132,116.975,117.095,3514200032.0
2007-03-13 17:30:00,117.085,117.172,117.062,117.133,3419199979.0
2007-03-13 17:45:00,117.125,117.13,116.932,116.958,3678600011.0
2007-03-13 18:00:00,116.958,116.977,116.909,116.927,4071599993.0
2007-03-13 18:15:00,116.753,116.802,116.704,116.71,5617399966.0
2007-03-13 18:30:00,116.696,116.739,116.621,116.731,13490899977.0
2007-03-13 18:45:00,116.743,116.83,116.726,116.733,21610600030.0
2007-03-13 19:00:00,116.728,116.728,116.628,116.637,15349800062.0
2007-03-13 19:15:00,116.635,116.652,116.565,116.599,14767000012.0
2007-03-13 19:30:00,116.588,116.588,116.364,116.414,16285200009.0
2007-03-13 19:45:00,116.419,116.558,116.404,116.534,13937100008.0
2007-03-13 20:00:00,116.531,116.557,116.337,116.391,13709999991.0
2007-03-13 20:15:00,116.4,116.511,116.4,116.497,14872900002.0
2007-03-13 20:30:00,116.517,116.62,116.484,116.62,14283699986.0
2007-03-13 20:45:00,116.627,116.659,116.506,116.508,15059400029.0
2007-03-13 21:00:00,116.51,116.589,116.455,116.525,13641400027.0
2007-03-13 21:15:00,116.522,116.56,116.481,116.51,18444799995.0
2007-03-13 21:30:00,116.503,116.503,116.448,116.457,9361900016.0
2007-03-13 21:45:00,116.457,116.479,116.345,116.345,7297399989.0
2007-03-13 22:00:00,116.338,116.359,116.272,116.352,7562099984.0
2007-03-13 22:15:00,116.361,116.388,116.253,116.253,5738000013.0
2007-03-13 22:30:00,116.252,116.269,116.193,116.251,6058299973.0
2007-03-13 22:45:00,116.25,116.25,116.183,116.244,4968799986.0
2007-03-13 23:00:00,116.262,116.287,116.158,116.173,3414599984.0
2007-03-13 23:15:00,116.164,116.167,116.034,116.147,3455699993.0
2007-03-13 23:30:00,116.151,116.231,116.15,116.203,3663699992.0
2007-03-13 23:45:00,116.21,116.332,116.184,116.184,3388400006.0
2007-03-14 00:00:00,116.187,116.232,116.129,116.184,3118299986.0
2007-03-14 00:15:00,116.175,116.198,116.064,116.071,3271599999.0
2007-03-14 00:30:00,116.082,116.082,115.991,116.032,3565399999.0
2007-03-14 00:45:00,116.025,116.12,116.0,116.115,3228099989.0
2007-03-14 01:00:00,116.123,116.123,115.985,115.985,3180299987.0
2007-03-14 01:15:00,115.968,116.008,115.885,115.913,3035099997.0
2007-03-14 01:30:00,115.897,116.008,115.893,115.972,2857500019.0
2007-03-14 01:45:00,115.984,116.119,115.984,116.012,3926300002.0
2007-03-14 02:00:00,116.017,116.203,116.006,116.115,3990800006.0
2007-03-14 02:15:00,116.117,116.302,116.082,116.237,3346800014.0
2007-03-14 02:30:00,116.26,116.29,116.178,116.228,3526399992.0
2007-03-14 02:45:00,116.219,116.221,116.145,116.145,4502999993.0
2007-03-14 03:00:00,116.145,116.311,116.145,116.24,3828800012.0
2007-03-14 03:15:00,116.252,116.376,116.25,116.35,4098400019.0
2007-03-14 03:30:00,116.338,116.345,116.226,116.275,3280600000.0
2007-03-14 03:45:00,116.271,116.271,116.157,116.165,3536000006.0
2007-03-14 04:00:00,116.18,116.182,116.022,116.026,3224699995.0
2007-03-14 04:15:00,116.014,116.146,115.986,116.142,3871300005.0
2007-03-14 04:30:00,116.155,116.208,116.062,116.1,3373000014.0
2007-03-14 04:45:00,116.108,116.191,116.092,116.122,2774000014.0
2007-03-14 05:00:00,116.121,116.153,116.075,116.153,3735099970.0
2007-03-14 05:15:00,116.138,116.158,116.108,116.149,3823800013.0
2007-03-14 05:30:00,116.152,116.243,116.144,116.171,4127700012.0
2007-03-14 05:45:00,116.207,116.247,116.181,116.227,3856400004.0
2007-03-14 06:00:00,116.208,116.231,116.151,116.165,3580800019.0
2007-03-14 06:15:00,116.162,116.175,116.124,116.143,3424400004.0
2007-03-14 06:30:00,116.144,116.195,116.129,116.164,3582999962.0
2007-03-14 06:45:00,116.152,116.172,116.08,116.107,2777499992.0
2007-03-14 07:00:00,116.096,116.139,116.085,116.134,3516199991.0
2007-03-14 07:15:00,116.131,116.131,116.057,116.088,3072900016.0
2007-03-14 07:30:00,116.088,116.1,116.04,116.072,3769800021.0
2007-03-14 07:45:00,116.071,116.17,116.052,116.14,3785100012.0
2007-03-14 08:00:00,116.125,116.125,116.062,116.08,3476800024.0
2007-03-14 08:15:00,116.085,116.115,116.049,116.084,3086400019.0
2007-03-14 08:30:00,116.08,116.08,115.775,115.778,3436900011.0
2007-03-14 08:45:00,115.787,115.866,115.752,115.787,4067499994.0
2007-03-14 09:00:00,115.802,115.924,115.789,115.882,3797600000.0
2007-03-14 09:15:00,115.882,115.906,115.799,115.872,3265600015.0
2007-03-14 09:30:00,115.88,116.025,115.85,115.938,3672800006.0
2007-03-14 09:45:00,115.928,116.051,115.898,116.031,3064600003.0
2007-03-14 10:00:00,116.035,116.083,115.988,115.989,4152000009.0
2007-03-14 10:15:00,115.98,116.042,115.955,115.96,3670500002.0
2007-03-14 10:30:00,115.97,116.015,115.95,116.003,3419400004.0
2007-03-14 10:45:00,116.005,116.047,115.967,115.995,3515500004.0
2007-03-14 11:00:00,116.001,116.171,115.968,116.171,3575999990.0
2007-03-14 11:15:00,116.176,116.27,116.067,116.116,3150200012.0
2007-03-14 11:30:00,116.125,116.205,116.05,116.06,3018999997.0
2007-03-14 11:45:00,116.097,116.116,116.068,116.116,3749300017.0
2007-03-14 12:00:00,116.123,116.228,116.09,116.228,3364600000.0
2007-03-14 12:15:00,116.267,116.329,116.221,116.221,3614500013.0
2007-03-14 12:30:00,116.213,116.267,116.142,116.142,3381300000.0
2007-03-14 12:45:00,116.146,116.2,116.112,116.165,3661100001.0
2007-03-14 13:00:00,116.162,116.241,116.152,116.225,2873599993.0
2007-03-14 13:15:00,116.227,116.357,116.227,116.327,3886400001.0
2007-03-14 13:30:00,116.332,116.408,116.243,116.276,4155900004.0
2007-03-14 13:45:00,116.286,116.294,116.14,116.231,3583799987.0
2007-03-14 14:00:00,116.238,116.33,116.228,116.268,3582899996.0
2007-03-14 14:15:00,116.275,116.391,116.271,116.347,3634199986.0
2007-03-14 14:30:00,116.327,116.621,116.327,116.515,3861100013.0
2007-03-14 14:45:00,116.507,116.586,116.506,116.565,3429000007.0
2007-03-14 15:00:00,116.579,116.624,116.497,116.549,2930100013.0
2007-03-14 15:15:00,116.53,116.534,116.425,116.497,3531800014.0
2007-03-14 15:30:00,116.502,116.725,116.501,116.628,3540099983.0
2007-03-14 15:45:00,116.628,116.628,116.486,116.535,3569300017.0
2007-03-14 16:00:00,116.534,116.542,116.305,116.497,3439199996.0
2007-03-14 16:15:00,116.497,116.505,116.362,116.375,3654400009.0
2007-03-14 16:30:00,116.37,116.6,116.352,116.553,3685299981.0
2007-03-14 16:45:00,116.549,116.585,116.463,116.501,3718000000.0
2007-03-14 17:00:00,116.495,116.516,116.397,116.506,3233600014.0
2007-03-14 17:15:00,116.502,116.563,116.423,116.43,3178299993.0
2007-03-14 17:30:00,116.42,116.463,116.358,116.463,3451100008.0
2007-03-14 17:45:00,116.457,116.469,116.306,116.325,4661499994.0
2007-03-14 18:00:00,116.316,116.38,116.135,116.31,27642800092.0
2007-03-14 18:15:00,116.3,116.54,116.096,116.46,28643599992.0
2007-03-14 18:30:00,116.111,116.49,116.108,116.204,23302199950.0
2007-03-14 18:45:00,116.205,116.52,116.045,116.49,19367100049.0
2007-03-14 19:00:00,116.15,116.368,116.129,116.322,15086099997.0
2007-03-14 19:15:00,116.308,116.78,116.263,116.453,19354299977.0
2007-03-14 19:30:00,116.447,116.588,116.397,116.585,14714200001.0
2007-03-14 19:45:00,116.585,116.591,116.445,116.475,14215199999.0
2007-03-14 20:00:00,116.484,116.91,116.466,116.507,14799600000.0
2007-03-14 20:15:00,116.507,117.05,116.491,117.04,16678099998.0
2007-03-14 20:30:00,117.05,117.06,116.72,116.829,16541800008.0
2007-03-14 20:45:00,116.827,117.06,116.713,117.06,18805999978.0
2007-03-14 21:00:00,116.707,116.907,116.702,116.899,13204099974.0
2007-03-14 21:15:00,116.912,117.085,116.902,117.033,18092400000.0
2007-03-14 21:30:00,117.04,117.051,116.801,116.833,9101999990.0
2007-03-14 21:45:00,116.846,117.092,116.833,117.047,7070600001.0
2007-03-14 22:00:00,117.051,117.069,117.013,117.041,7665900029.0
2007-03-14 22:15:00,117.052,117.117,117.008,117.019,5257099979.0
2007-03-14 22:30:00,117.033,117.037,116.973,117.03,6337999986.0
2007-03-14 22:45:00,117.035,117.102,116.97,117.043,5582199977.0
2007-03-14 23:00:00,117.041,117.065,116.972,117.028,3411400002.0
2007-03-14 23:15:00,117.034,117.055,116.985,117.035,3167000002.0
2007-03-14 23:30:00,117.032,117.07,117.009,117.048,3681199993.0
2007-03-14 23:45:00,117.058,117.082,117.013,117.06,3455700005.0
2007-03-15 00:00:00,117.046,117.09,117.026,117.055,3890900000.0
2007-03-15 00:15:00,117.086,117.182,117.064,117.16,3139499986.0
2007-03-15 00:30:00,117.156,117.235,117.144,117.171,4230499988.0
2007-03-15 00:45:00,117.168,117.39,117.152,117.271,3693700008.0
2007-03-15 01:00:00,117.27,117.538,117.214,117.401,3485799991.0
2007-03-15 01:15:00,117.378,117.421,117.305,117.387,3478699989.0
2007-03-15 01:30:00,117.372,117.381,117.285,117.33,3417199992.0
2007-03-15 01:45:00,117.338,117.34,117.251,117.267,3701600006.0
2007-03-15 02:00:00,117.263,117.263,117.076,117.196,3350700001.0
2007-03-15 02:15:00,117.185,117.211,117.128,117.183,2745400004.0
2007-03-15 02:30:00,117.191,117.255,117.162,117.195,3195900003.0
2007-03-15 02:45:00,117.196,117.201,117.137,117.166,3872700012.0
2007-03-15 03:00:00,117.159,117.165,117.06,117.075,3205199997.0
2007-03-15 03:15:00,117.088,117.175,117.077,117.15,3070199996.0
2007-03-15 03:30:00,117.135,117.219,117.108,117.185,3451400000.0
2007-03-15 03:45:00,117.184,117.238,117.157,117.225,3190300014.0
2007-03-15 04:00:00,117.233,117.338,117.213,117.3,3439300010.0
2007-03-15 04:15:00,117.302,117.363,117.248,117.285,3554999996.0
2007-03-15 04:30:00,117.273,117.278,117.209,117.221,3718599992.0
2007-03-15 04:45:00,117.25,117.252,117.189,117.221,3633000015.0
2007-03-15 05:00:00,117.222,117.228,117.147,117.188,3132500001.0
2007-03-15 05:15:00,117.198,117.274,117.192,117.258,3844100007.0
2007-03-15 05:30:00,117.257,117.257,117.188,117.215,3371099986.0
2007-03-15 05:45:00,117.209,117.223,117.14,117.189,3363199988.0
2007-03-15 06:00:00,117.192,117.232,117.157,117.182,3443800024.0
2007-03-15 06:15:00,117.17,117.315,117.158,117.286,3756300002.0
2007-03-15 06:30:00,117.286,117.287,117.223,117.228,3258700015.0
2007-03-15 06:45:00,117.245,117.26,117.19,117.19,3515300002.0
2007-03-15 07:00:00,117.173,117.2,117.093,117.114,3313000014.0
2007-03-15 07:15:00,117.105,117.105,117.022,117.063,2983900007.0
2007-03-15 07:30:00,117.061,117.135,117.061,117.117,3765399981.0
2007-03-15 07:45:00,117.117,117.164,117.094,117.141,3608599986.0
2007-03-15 08:00:00,117.148,117.201,117.12,117.201,3365200006.0
2007-03-15 08:15:00,117.234,117.28,117.187,117.219,2930000018.0
2007-03-15 08:30:00,117.23,117.259,117.199,117.236,3832799963.0
2007-03-15 08:45:00,117.237,117.307,117.222,117.295,3659500004.0
2007-03-15 09:00:00,117.304,117.477,117.286,117.373,3471299994.0
2007-03-15 09:15:00,117.365,117.365,117.272,117.355,3504200017.0
2007-03-15 09:30:00,117.364,117.367,117.249,117.265,2939699999.0
2007-03-15 09:45:00,117.27,117.32,117.227,117.249,3342300002.0
2007-03-15 10:00:00,117.243,117.334,117.204,117.204,3574000011.0
2007-03-15 10:15:00,117.19,117.3,117.186,117.25,3914000005.0
2007-03-15 10:30:00,117.26,117.279,117.104,117.121,3363400003.0
2007-03-15 10:45:00,117.142,117.371,117.142,117.31,3403400003.0
2007-03-15 11:00:00,117.31,117.39,117.305,117.307,3055200004.0
2007-03-15 11:15:00,117.299,117.33,117.203,117.203,3691799975.0
2007-03-15 11:30:00,117.205,117.248,117.163,117.248,3510700016.0
2007-03-15 11:45:00,117.275,117.311,117.216,117.258,4186599999.0
2007-03-15 12:00:00,117.265,117.311,117.251,117.258,3888900002.0
2007-03-15 12:15:00,117.263,117.287,117.229,117.264,3354999986.0
2007-03-15 12:30:00,117.274,117.365,117.252,117.343,3298199988.0
2007-03-15 12:45:00,117.354,117.39,117.313,117.372,3893500000.0
2007-03-15 13:00:00,117.363,117.387,117.337,117.379,2743900007.0
2007-03-15 13:15:00,117.373,117.383,117.294,117.331,3091400015.0
2007-03-15 13:30:00,117.334,117.348,117.245,117.257,4215600022.0
2007-03-15 13:45:00,117.258,117.299,117.239,117.278,3918700011.0
2007-03-15 14:00:00,117.275,117.366,117.253,117.343,3429799987.0
2007-03-15 14:15:00,117.353,117.423,117.338,117.372,3779100013.0
2007-03-15 14:30:00,117.375,117.433,117.144,117.25,3679299997.0
2007-03-15 14:45:00,117.255,117.281,117.191,117.251,3935399990.0
2007-03-15 15:00:00,117.278,117.343,117.205,117.236,2980899999.0
2007-03-15 15:15:00,117.233,117.233,117.025,117.123,3280400019.0
2007-03-15 15:30:00,117.138,117.199,117.069,117.123,3886499985.0
2007-03-15 15:45:00,117.123,117.257,117.088,117.257,3582899999.0
2007-03-15 16:00:00,117.271,117.276,117.219,117.221,3249200002.0
2007-03-15 16:15:00,117.237,117.267,117.188,117.265,3254600007.0
2007-03-15 16:30:00,117.286,117.406,117.286,117.31,3651300000.0
2007-03-15 16:45:00,117.32,117.349,117.107,117.16,3132300033.0
2007-03-15 17:00:00,117.158,117.284,117.135,117.247,3715999989.0
2007-03-15 17:15:00,117.242,117.303,117.173,117.29,3549300003.0
2007-03-15 17:30:00,117.281,117.296,117.242,117.248,3187100002.0
2007-03-15 17:45:00,117.233,117.267,117.164,117.244,3599999999.0
2007-03-15 18:00:00,117.249,117.77,117.183,117.73,26792899840.0
2007-03-15 18:15:00,117.72,117.73,117.437,117.66,26776200006.0
2007-03-15 18:30:00,117.421,117.73,117.394,117.668,22856599995.0
2007-03-15 18:45:00,117.666,117.719,117.631,117.688,21653799989.0
2007-03-15 19:00:00,117.676,117.768,117.676,117.727,15452600021.0
2007-03-15 19:15:00,117.728,117.731,117.6,117.672,18467899992.0
2007-03-15 19:30:00,117.668,117.668,117.416,117.521,14603999991.0
2007-03-15 19:45:00,117.523,117.714,117.507,117.663,13390800021.0
2007-03-15 20:00:00,117.655,117.663,117.57,117.577,15586199975.0
2007-03-15 20:15:00,117.573,117.642,117.55,117.613,13146700027.0
2007-03-15 20:30:00,117.62,117.666,117.568,117.645,17794299953.0
2007-03-15 20:45:00,117.642,117.645,117.55,117.56,20503899999.0
2007-03-15 21:00:00,117.622,117.643,117.581,117.601,13879400010.0
2007-03-15 21:15:00,117.622,117.641,117.571,117.607,17818800024.0
2007-03-15 21:30:00,117.61,117.633,117.559,117.602,9859000011.0
2007-03-15 21:45:00,117.606,117.62,117.524,117.53,7243900002.0
2007-03-15 22:00:00,117.542,117.593,117.531,117.564,7635600017.0
2007-03-15 22:15:00,117.567,117.575,117.524,117.564,5177699988.0
2007-03-15 22:30:00,117.572,117.585,117.48,117.548,5495299975.0
2007-03-15 22:45:00,117.55,117.61,117.509,117.539,5061800023.0
2007-03-15 23:00:00,117.527,117.593,117.497,117.521,3717299998.0
2007-03-15 23:15:00,117.506,117.521,117.453,117.493,2979400009.0
2007-03-15 23:30:00,117.489,117.522,117.447,117.47,3496799985.0
2007-03-15 23:45:00,117.48,117.499,117.448,117.476,3316299981.0
2007-03-16 00:00:00,117.464,117.476,117.432,117.447,3214899992.0
2007-03-16 00:15:00,117.455,117.48,117.434,117.457,3767200002.0
2007-03-16 00:30:00,117.443,117.456,117.355,117.371,3305899991.0
2007-03-16 00:45:00,117.371,117.389,117.303,117.338,2980100003.0
2007-03-16 01:00:00,117.338,117.403,117.297,117.38,3698399989.0
2007-03-16 01:15:00,117.393,117.426,117.325,117.363,3348799998.0
2007-03-16 01:30:00,117.357,117.37,117.288,117.32,3289300014.0
2007-03-16 01:45:00,117.335,117.356,117.154,117.154,2980199994.0
2007-03-16 02:00:00,117.133,117.226,117.097,117.109,3264099989.0
2007-03-16 02:15:00,117.113,117.22,117.113,117.18,3222499997.0
2007-03-16 02:30:00,117.182,117.182,117.014,117.014,3486300000.0
2007-03-16 02:45:00,117.003,117.139,117.003,117.106,3387800005.0
2007-03-16 03:00:00,117.106,117.164,116.826,116.858,3853299998.0
2007-03-16 03:15:00,116.868,116.985,116.823,116.985,3476600021.0
2007-03-16 03:30:00,116.981,117.026,116.851,116.915,3562600031.0
2007-03-16 03:45:00,116.92,116.927,116.84,116.84,3237799999.0
2007-03-16 04:00:00,116.833,116.871,116.795,116.843,4288700001.0
2007-03-16 04:15:00,116.84,116.958,116.824,116.913,3659500007.0
2007-03-16 04:30:00,116.889,116.937,116.869,116.934,3558499991.0
2007-03-16 04:45:00,116.943,116.949,116.833,116.858,3301199976.0
2007-03-16 05:00:00,116.852,116.866,116.78,116.821,3825400021.0
2007-03-16 05:15:00,116.828,116.907,116.795,116.853,3894899994.0
2007-03-16 05:30:00,116.852,116.91,116.831,116.87,3675399975.0
2007-03-16 05:45:00,116.877,116.999,116.869,116.98,3281500034.0
2007-03-16 06:00:00,116.974,117.109,116.974,117.086,3529000007.0
2007-03-16 06:15:00,117.078,117.148,117.076,117.137,3837900009.0
2007-03-16 06:30:00,117.144,117.198,117.097,117.127,3323699997.0
2007-03-16 06:45:00,117.13,117.16,117.032,117.062,3598199988.0
2007-03-16 07:00:00,117.065,117.093,117.022,117.093,3087800003.0
2007-03-16 07:15:00,117.11,117.143,117.074,117.111,2890800005.0
2007-03-16 07:30:00,117.109,117.129,117.06,117.088,3479500000.0
2007-03-16 07:45:00,117.079,117.106,117.005,117.032,3285600005.0
2007-03-16 08:00:00,117.047,117.09,117.001,117.073,4066899998.0
2007-03-16 08:15:00,117.081,117.198,117.081,117.123,2960499999.0
2007-03-16 08:30:00,117.118,117.133,117.068,117.122,4006300002.0
2007-03-16 08:45:00,117.108,117.113,116.945,116.946,3611099999.0
2007-03-16 09:00:00,116.943,117.002,116.852,116.852,3784800003.0
2007-03-16 09:15:00,116.841,116.901,116.807,116.807,2724199997.0
2007-03-16 09:30:00,116.787,116.905,116.755,116.876,4001899988.0
2007-03-16 09:45:00,116.883,116.938,116.807,116.829,3133400003.0
2007-03-16 10:00:00,116.827,116.971,116.809,116.971,3795900021.0
2007-03-16 10:15:00,116.99,117.002,116.816,116.826,3755399996.0
2007-03-16 10:30:00,116.833,116.896,116.772,116.845,3017400012.0
2007-03-16 10:45:00,116.848,116.878,116.82,116.841,3292200011.0
2007-03-16 11:00:00,116.835,116.868,116.753,116.825,3755200011.0
2007-03-16 11:15:00,116.817,116.83,116.601,116.642,3993499990.0
2007-03-16 11:30:00,116.646,116.673,116.572,116.623,2952000014.0
2007-03-16 11:45:00,116.632,116.654,116.571,116.608,3981000020.0
2007-03-16 12:00:00,116.605,116.62,116.548,116.576,4216000022.0
2007-03-16 12:15:00,116.575,116.66,116.555,116.637,3255799997.0
2007-03-16 12:30:00,116.637,116.661,116.552,116.573,3585500009.0
2007-03-16 12:45:00,116.594,116.647,116.575,116.585,4071600010.0
2007-03-16 13:00:00,116.587,116.628,116.504,116.537,3562000002.0
2007-03-16 13:15:00,116.538,116.627,116.495,116.601,3725199996.0
2007-03-16 13:30:00,116.594,116.647,116.518,116.525,3307399994.0
2007-03-16 13:45:00,116.532,116.597,116.52,116.586,3516799998.0
2007-03-16 14:00:00,116.588,116.617,116.544,116.573,3096000006.0
2007-03-16 14:15:00,116.584,116.661,116.548,116.638,3250799985.0
2007-03-16 14:30:00,116.641,116.796,116.575,116.649,3575400025.0
2007-03-16 14:45:00,116.649,116.766,116.647,116.654,3315499996.0
2007-03-16 15:00:00,116.648,116.761,116.647,116.76,2789599997.0
2007-03-16 15:15:00,116.778,116.978,116.778,116.917,3867300002.0
2007-03-16 15:30:00,116.928,116.929,116.748,116.783,3461800011.0
2007-03-16 15:45:00,116.799,116.96,116.782,116.914,3973499989.0
2007-03-16 16:00:00,116.913,116.947,116.792,116.804,3449999985.0
2007-03-16 16:15:00,116.803,116.945,116.803,116.869,3452500003.0
2007-03-16 16:30:00,116.869,116.927,116.795,116.795,2886399985.0
2007-03-16 16:45:00,116.79,116.81,116.684,116.73,3673000011.0
2007-03-16 17:00:00,116.729,116.796,116.681,116.704,3545300011.0
2007-03-16 17:15:00,116.718,116.801,116.699,116.711,3295400008.0
2007-03-16 17:30:00,116.711,116.733,116.589,116.697,3400000015.0
2007-03-16 17:45:00,116.714,116.789,116.699,116.762,3499799975.0
2007-03-16 18:00:00,116.753,116.79,116.73,116.79,21538300067.0
2007-03-16 18:15:00,116.78,116.94,116.701,116.87,28687500030.0
2007-03-16 18:30:00,116.763,116.9,116.711,116.749,22678699895.0
2007-03-16 18:45:00,116.743,116.783,116.701,116.775,20651099985.0
2007-03-16 19:00:00,116.78,116.79,116.713,116.771,13722699956.0
2007-03-16 19:15:00,116.775,116.925,116.67,116.875,19468400009.0
2007-03-16 19:30:00,116.865,116.884,116.748,116.827,14993199983.0
2007-03-16 19:45:00,116.845,116.863,116.764,116.783,14777000048.0
2007-03-16 20:00:00,116.775,116.81,116.72,116.738,14502600010.0
2007-03-16 20:15:00,116.737,116.757,116.656,116.704,13362899955.0
2007-03-16 20:30:00,116.74,116.79,116.666,116.684,15657500046.0
2007-03-16 20:45:00,116.687,116.78,116.67,116.78,16241200031.0
2007-03-16 21:00:00,116.737,116.75,116.682,116.727,13393199974.0
2007-03-16 21:15:00,116.712,116.744,116.664,116.706,19255200036.0
2007-03-16 21:30:00,116.712,116.74,116.675,116.715,9505599989.0
2007-03-16 21:45:00,116.717,116.795,116.678,116.795,6651700026.0
2007-03-16 22:00:00,116.777,116.837,116.748,116.764,6985600011.0
2007-03-16 22:15:00,116.766,116.77,116.719,116.745,5648700021.0
2007-03-16 22:30:00,116.746,116.753,116.611,116.632,6420899998.0
2007-03-16 22:45:00,116.639,116.677,116.6,116.668,4703100002.0
2007-03-18 23:00:00,116.417,116.546,116.293,116.293,3584700005.0
2007-03-18 23:15:00,116.302,116.354,116.289,116.32,3308399996.0
2007-03-18 23:30:00,116.311,116.354,116.294,116.336,3377299996.0
2007-03-18 23:45:00,116.338,116.353,116.268,116.27,4314199972.0
2007-03-19 00:00:00,116.297,116.319,116.256,116.26,3800700002.0
2007-03-19 00:15:00,116.268,116.29,116.215,116.29,3450200026.0
2007-03-19 00:30:00,116.29,116.327,116.264,116.308,3270500000.0
2007-03-19 00:45:00,116.297,116.339,116.238,116.262,3234699988.0
2007-03-19 01:00:00,116.255,116.332,116.238,116.24,3466100006.0
2007-03-19 01:15:00,116.252,116.384,116.237,116.376,3514800003.0
2007-03-19 01:30:00,116.373,116.447,116.327,116.422,3422000003.0
2007-03-19 01:45:00,116.442,116.465,116.398,116.398,3214799996.0
2007-03-19 02:00:00,116.395,116.56,116.387,116.517,3494500013.0
2007-03-19 02:15:00,116.528,116.613,116.524,116.572,3253700006.0
2007-03-19 02:30:00,116.565,116.623,116.535,116.623,4336400009.0
2007-03-19 02:45:00,116.634,116.73,116.609,116.69,2852699987.0
2007-03-19 03:00:00,116.69,116.979,116.673,116.97,3837700001.0
2007-03-19 03:15:00,117.005,117.39,117.005,117.077,3692300006.0
2007-03-19 03:30:00,117.074,117.143,117.02,117.113,3218600023.0
2007-03-19 03:45:00,117.125,117.219,117.093,117.155,3122300019.0
2007-03-19 04:00:00,117.155,117.209,117.124,117.207,3455299995.0
2007-03-19 04:15:00,117.209,117.238,117.169,117.206,4081400003.0
2007-03-19 04:30:00,117.212,117.229,117.123,117.133,3201600002.0
2007-03-19 04:45:00,117.136,117.143,116.953,116.983,3592899980.0
2007-03-19 05:00:00,116.991,117.067,116.959,117.066,3474500014.0
2007-03-19 05:15:00,117.041,117.18,117.023,117.17,3843500014.0
2007-03-19 05:30:00,117.177,117.343,117.116,117.334,3799200020.0
2007-03-19 05:45:00,117.325,117.325,117.166,117.179,3098299991.0
2007-03-19 06:00:00,117.183,117.289,117.159,117.198,3847500022.0
2007-03-19 06:15:00,117.18,117.225,117.147,117.199,3799000000.0
2007-03-19 06:30:00,117.193,117.239,117.172,117.207,3480700007.0
2007-03-19 06:45:00,117.2,117.29,117.186,117.264,3182800015.0
2007-03-19 07:00:00,117.256,117.325,117.242,117.296,3490799998.0
2007-03-19 07:15:00,117.295,117.301,117.217,117.298,3359499999.0
2007-03-19 07:30:00,117.298,117.3,117.219,117.245,3855000029.0
2007-03-19 07:45:00,117.236,117.327,117.219,117.284,3090100010.0
2007-03-19 08:00:00,117.281,117.293,117.232,117.278,3426999993.0
2007-03-19 08:15:00,117.284,117.298,117.217,117.237,3236400022.0
2007-03-19 08:30:00,117.253,117.287,117.209,117.281,3437900003.0
2007-03-19 08:45:00,117.277,117.278,117.097,117.166,3487599993.0
2007-03-19 09:00:00,117.189,117.275,117.189,117.196,3718800016.0
2007-03-19 09:15:00,117.192,117.221,117.119,117.186,3260899982.0
2007-03-19 09:30:00,117.188,117.261,117.159,117.181,3157000018.0
2007-03-19 09:45:00,117.189,117.216,117.133,117.161,2990399995.0
2007-03-19 10:00:00,117.164,117.192,117.104,117.13,3882199995.0
2007-03-19 10:15:00,117.126,117.2,117.123,117.159,3319199997.0
2007-03-19 10:30:00,117.158,117.272,117.153,117.262,2764699988.0
2007-03-19 10:45:00,117.269,117.417,117.259,117.366,3231100017.0
2007-03-19 11:00:00,117.373,117.454,117.336,117.443,3081500018.0
2007-03-19 11:15:00,117.438,117.482,117.327,117.359,3012600014.0
2007-03-19 11:30:00,117.363,117.424,117.334,117.369,3327900011.0
2007-03-19 11:45:00,117.363,117.574,117.339,117.567,4011999998.0
2007-03-19 12:00:00,117.562,117.588,117.53,117.542,4083499991.0
2007-03-19 12:15:00,117.54,117.611,117.399,117.4,2814699989.0
2007-03-19 12:30:00,117.39,117.429,117.362,117.362,3132199995.0
2007-03-19 12:45:00,117.378,117.389,117.31,117.373,4098399988.0
2007-03-19 13:00:00,117.358,117.398,117.332,117.358,3204400012.0
2007-03-19 13:15:00,117.355,117.509,117.352,117.465,4044699998.0
2007-03-19 13:30:00,117.461,117.544,117.41,117.533,3638199986.0
2007-03-19 13:45:00,117.533,117.544,117.399,117.429,3576699999.0
2007-03-19 14:00:00,117.431,117.52,117.431,117.44,3384299986.0
2007-03-19 14:15:00,117.449,117.46,117.354,117.37,3685699987.0
2007-03-19 14:30:00,117.365,117.382,117.314,117.367,3127100008.0
2007-03-19 14:45:00,117.367,117.481,117.367,117.416,3179999999.0
2007-03-19 15:00:00,117.405,117.452,117.344,117.38,3437900007.0
2007-03-19 15:15:00,117.375,117.375,117.234,117.3,3429900008.0
2007-03-19 15:30:00,117.32,117.364,117.283,117.333,3833200006.0
2007-03-19 15:45:00,117.341,117.361,117.244,117.302,3491100020.0
2007-03-19 16:00:00,117.31,117.383,117.3,117.351,3014400008.0
2007-03-19 16:15:00,117.338,117.43,117.332,117.386,3410299994.0
2007-03-19 16:30:00,117.387,117.4,117.318,117.372,2965700007.0
2007-03-19 16:45:00,117.381,117.523,117.381,117.501,3775800010.0
2007-03-19 17:00:00,117.503,117.604,117.487,117.5,3506099993.0
2007-03-19 17:15:00,117.485,117.539,117.441,117.494,3161600010.0
2007-03-19 17:30:00,117.486,117.563,117.459,117.537,3993200031.0
2007-03-19 17:45:00,117.523,117.587,117.503,117.571,3869599991.0
2007-03-19 18:00:00,117.567,117.719,117.522,117.65,28333100088.0
2007-03-19 18:15:00,117.66,117.747,117.65,117.69,27583599996.0
2007-03-19 18:30:00,117.68,117.71,117.641,117.648,19591199959.0
2007-03-19 18:45:00,117.646,117.669,117.618,117.655,22099199963.0
2007-03-19 19:00:00,117.648,117.664,117.569,117.664,14626500024.0
2007-03-19 19:15:00,117.67,117.734,117.58,117.704,19548300008.0
2007-03-19 19:30:00,117.698,117.726,117.666,117.697,14607100017.0
2007-03-19 19:45:00,117.692,117.692,117.62,117.655,13849299989.0
2007-03-19 20:00:00,117.65,117.667,117.593,117.645,13015600002.0
2007-03-19 20:15:00,117.639,117.646,117.46,117.48,15763099988.0
2007-03-19 20:30:00,117.49,117.603,117.49,117.591,17656099968.0
2007-03-19 20:45:00,117.593,117.603,117.38,117.4,19882800012.0
2007-03-19 21:00:00,117.588,117.604,117.503,117.503,13774600024.0
2007-03-19 21:15:00,117.501,117.526,117.451,117.462,19539999950.0
2007-03-19 21:30:00,117.465,117.496,117.431,117.471,9043800005.0
2007-03-19 21:45:00,117.476,117.524,117.383,117.393,7903900005.0
2007-03-19 22:00:00,117.391,117.508,117.378,117.495,7345400005.0
2007-03-19 22:15:00,117.475,117.665,117.455,117.49,5954399991.0
2007-03-19 22:30:00,117.496,117.496,117.425,117.479,6327300012.0
2007-03-19 22:45:00,117.481,117.514,117.446,117.485,5463699972.0
2007-03-19 23:00:00,117.485,117.528,117.471,117.507,3732899988.0
2007-03-19 23:15:00,117.51,117.542,117.484,117.52,3742700003.0
2007-03-19 23:30:00,117.521,117.583,117.48,117.57,3849499999.0
2007-03-19 23:45:00,117.584,117.668,117.584,117.646,3733200008.0
2007-03-20 00:00:00,117.649,117.649,117.559,117.59,3699600001.0
2007-03-20 00:15:00,117.577,117.606,117.395,117.409,3639300007.0
2007-03-20 00:30:00,117.418,117.422,117.297,117.342,3716300013.0
2007-03-20 00:45:00,117.357,117.425,117.3,117.41,3362499999.0
2007-03-20 01:00:00,117.409,117.54,117.409,117.533,3204900024.0
2007-03-20 01:15:00,117.54,117.542,117.467,117.491,3693299996.0
2007-03-20 01:30:00,117.48,117.565,117.452,117.531,3503999991.0
2007-03-20 01:45:00,117.565,117.659,117.533,117.605,3370999992.0
2007-03-20 02:00:00,117.612,117.628,117.559,117.601,3420999998.0
2007-03-20 02:15:00,117.602,117.643,117.486,117.642,3779600021.0
2007-03-20 02:30:00,117.66,117.718,117.594,117.687,3648600006.0
2007-03-20 02:45:00,117.71,117.821,117.678,117.807,3345199996.0
2007-03-20 03:00:00,117.811,117.985,117.78,117.875,3327299990.0
2007-03-20 03:15:00,117.898,117.91,117.786,117.813,3408699995.0
2007-03-20 03:30:00,117.827,117.88,117.775,117.88,3155400005.0
2007-03-20 03:45:00,117.88,117.891,117.771,117.801,3172299984.0
2007-03-20 04:00:00,117.801,117.801,117.73,117.754,3816200027.0
2007-03-20 04:15:00,117.753,117.8,117.734,117.782,3802300015.0
2007-03-20 04:30:00,117.778,117.848,117.741,117.814,3166200026.0
2007-03-20 04:45:00,117.817,117.836,117.739,117.775,3213800004.0
2007-03-20 05:00:00,117.775,117.828,117.723,117.81,3747699987.0
2007-03-20 05:15:00,117.81,117.85,117.773,117.818,3926700001.0
2007-03-20 05:30:00,117.834,117.86,117.758,117.761,3791499998.0
2007-03-20 05:45:00,117.765,117.793,117.74,117.777,3751500002.0
2007-03-20 06:00:00,117.781,117.839,117.758,117.796,3357400014.0
2007-03-20 06:15:00,117.792,117.824,117.764,117.819,3964699991.0
2007-03-20 06:30:00,117.81,117.819,117.746,117.792,3271399994.0
2007-03-20 06:45:00,117.769,117.846,117.764,117.805,3111100004.0
2007-03-20 07:00:00,117.816,117.845,117.767,117.781,3380699997.0
2007-03-20 07:15:00,117.834,117.871,117.8,117.87,3693400005.0
2007-03-20 07:30:00,117.867,117.894,117.826,117.853,3533099976.0
2007-03-20 07:45:00,117.838,117.869,117.768,117.772,3862599998.0
2007-03-20 08:00:00,117.78,117.837,117.756,117.791,3547699998.0
2007-03-20 08:15:00,117.787,117.839,117.772,117.826,4109099987.0
2007-03-20 08:30:00,117.826,117.826,117.626,117.626,3209100024.0
2007-03-20 08:45:00,117.616,117.7,117.616,117.682,3529999994.0
2007-03-20 09:00:00,117.681,117.757,117.66,117.743,3188700000.0
2007-03-20 09:15:00,117.744,117.746,117.636,117.649,3229800010.0
2007-03-20 09:30:00,117.697,117.752,117.676,117.709,3580100005.0
2007-03-20 09:45:00,117.698,117.747,117.664,117.726,3718899989.0
2007-03-20 10:00:00,117.732,117.901,117.715,117.88,3236399986.0
2007-03-20 10:15:00,117.874,117.93,117.858,117.917,3707799997.0
2007-03-20 10:30:00,117.925,117.933,117.873,117.895,3599599990.0
2007-03-20 10:45:00,117.902,117.919,117.851,117.885,3811200010.0
2007-03-20 11:00:00,117.883,117.909,117.852,117.877,3836399970.0
2007-03-20 11:15:00,117.865,117.873,117.812,117.842,3298299999.0
2007-03-20 11:30:00,117.838,117.953,117.833,117.854,3118999993.0
2007-03-20 11:45:00,117.856,117.971,117.814,117.877,3939600000.0
2007-03-20 12:00:00,117.879,117.923,117.829,117.846,3379200006.0
2007-03-20 12:15:00,117.838,117.855,117.753,117.816,3346799990.0
2007-03-20 12:30:00,117.816,117.837,117.737,117.767,3088299997.0
2007-03-20 12:45:00,117.778,117.779,117.732,117.737,4161200006.0
2007-03-20 13:00:00,117.748,117.8,117.728,117.764,3527500005.0
2007-03-20 13:15:00,117.761,117.78,117.709,117.758,3302899990.0
2007-03-20 13:30:00,117.758,117.796,117.71,117.783,4037000016.0
2007-03-20 13:45:00,117.791,117.824,117.74,117.74,3454500006.0
2007-03-20 14:00:00,117.735,117.791,117.731,117.78,3345900013.0
2007-03-20 14:15:00,117.783,117.792,117.713,117.72,3858099971.0
2007-03-20 14:30:00,117.719,117.827,117.719,117.753,3208100002.0
2007-03-20 14:45:00,117.727,117.739,117.437,117.484,2997199989.0
2007-03-20 15:00:00,117.486,117.499,117.289,117.429,3273800020.0
2007-03-20 15:15:00,117.422,117.428,117.072,117.215,3853600032.0
2007-03-20 15:30:00,117.218,117.218,117.083,117.18,3696700005.0
2007-03-20 15:45:00,117.177,117.289,117.161,117.216,3319999991.0
2007-03-20 16:00:00,117.22,117.352,117.22,117.272,3296499981.0
2007-03-20 16:15:00,117.269,117.311,117.22,117.25,3091200004.0
2007-03-20 16:30:00,117.265,117.322,117.217,117.231,2862200000.0
2007-03-20 16:45:00,117.221,117.243,117.16,117.184,3441000010.0
2007-03-20 17:00:00,117.183,117.205,117.122,117.128,3152000000.0
2007-03-20 17:15:00,117.123,117.147,117.04,117.14,3396499999.0
2007-03-20 17:30:00,117.136,117.168,117.117,117.163,3216999996.0
2007-03-20 17:45:00,117.185,117.32,117.185,117.315,4100699998.0
2007-03-20 18:00:00,117.31,117.333,117.26,117.28,26201300141.0
2007-03-20 18:15:00,117.317,117.333,117.21,117.23,18553199965.0
2007-03-20 18:30:00,117.288,117.308,117.16,117.267,22603699935.0
2007-03-20 18:45:00,117.268,117.322,117.01,117.3,20057300005.0
2007-03-20 19:00:00,117.303,117.323,117.244,117.255,14691800035.0
2007-03-20 19:15:00,117.262,117.283,117.07,117.223,18527099983.0
2007-03-20 19:30:00,117.221,117.224,117.099,117.132,15927000018.0
2007-03-20 19:45:00,117.136,117.144,116.917,116.936,13670499964.0
2007-03-20 20:00:00,116.951,117.33,116.945,117.075,14395599988.0
2007-03-20 20:15:00,117.075,117.24,117.038,117.23,18373600000.0
2007-03-20 20:30:00,117.24,117.26,117.073,117.132,16001800007.0
2007-03-20 20:45:00,117.14,117.26,117.102,117.26,20047200036.0
2007-03-20 21:00:00,117.232,117.322,117.205,117.298,13595099996.0
2007-03-20 21:15:00,117.3,117.303,117.185,117.189,18934100035.0
2007-03-20 21:30:00,117.222,117.257,117.155,117.185,8791399992.0
2007-03-20 21:45:00,117.179,117.268,117.166,117.241,6977799997.0
2007-03-20 22:00:00,117.241,117.258,117.195,117.221,6897099992.0
2007-03-20 22:15:00,117.232,117.241,117.171,117.211,5365199993.0
2007-03-20 22:30:00,117.215,117.27,117.177,117.265,5738499989.0
2007-03-20 22:45:00,117.272,117.274,117.155,117.249,5462599998.0
2007-03-20 23:00:00,117.247,117.286,117.193,117.223,3594799985.0
2007-03-20 23:15:00,117.216,117.265,117.201,117.261,3128400018.0
2007-03-20 23:30:00,117.266,117.288,117.245,117.266,3347399970.0
2007-03-20 23:45:00,117.268,117.273,117.22,117.227,3602500019.0
2007-03-21 00:00:00,117.247,117.275,117.213,117.248,3181700006.0
2007-03-21 00:15:00,117.25,117.289,117.219,117.274,3647899983.0
2007-03-21 00:30:00,117.29,117.309,117.249,117.291,3359300008.0
2007-03-21 00:45:00,117.3,117.304,117.214,117.262,3064999996.0
2007-03-21 01:00:00,117.248,117.261,117.202,117.254,3368999995.0
2007-03-21 01:15:00,117.258,117.29,117.229,117.281,3256599992.0
2007-03-21 01:30:00,117.275,117.342,117.247,117.298,2875300009.0
2007-03-21 01:45:00,117.304,117.309,117.21,117.242,3495900001.0
2007-03-21 02:00:00,117.235,117.251,117.178,117.189,3617800009.0
2007-03-21 02:15:00,117.213,117.278,117.181,117.249,3818900013.0
2007-03-21 02:30:00,117.273,117.3,117.229,117.267,3570400003.0
2007-03-21 02:45:00,117.272,117.279,117.215,117.26,3946000012.0
2007-03-21 03:00:00,117.258,117.265,117.199,117.255,3742099996.0
2007-03-21 03:15:00,117.258,117.262,117.207,117.246,3270500000.0
2007-03-21 03:30:00,117.241,117.271,117.215,117.25,3362900017.0
2007-03-21 03:45:00,117.267,117.293,117.236,117.259,3076000011.0
2007-03-21 04:00:00,117.253,117.281,117.212,117.227,3102099995.0
2007-03-21 04:15:00,117.224,117.247,117.169,117.196,3037600004.0
2007-03-21 04:30:00,117.198,117.214,117.164,117.187,3039799998.0
2007-03-21 04:45:00,117.212,117.234,117.18,117.215,3175199986.0
2007-03-21 05:00:00,117.203,117.25,117.179,117.192,3766399994.0
2007-03-21 05:15:00,117.213,117.243,117.18,117.226,4030700008.0
2007-03-21 05:30:00,117.228,117.249,117.18,117.183,3705100001.0
2007-03-21 05:45:00,117.218,117.253,117.175,117.207,3799400025.0
2007-03-21 06:00:00,117.22,117.27,117.189,117.247,3239699991.0
2007-03-21 06:15:00,117.248,117.258,117.208,117.225,3814599989.0
2007-03-21 06:30:00,117.223,117.298,117.212,117.265,3684300005.0
2007-03-21 06:45:00,117.267,117.288,117.243,117.255,3476499993.0
2007-03-21 07:00:00,117.255,117.296,117.211,117.24,3901099995.0
2007-03-21 07:15:00,117.242,117.271,117.207,117.247,3393999998.0
2007-03-21 07:30:00,117.235,117.279,117.205,117.23,3543500022.0
2007-03-21 07:45:00,117.223,117.26,117.209,117.246,3417199980.0
2007-03-21 08:00:00,117.242,117.247,117.194,117.225,3317100007.0
2007-03-21 08:15:00,117.211,117.283,117.193,117.234,3235200000.0
2007-03-21 08:30:00,117.264,117.325,117.236,117.31,3214799996.0
2007-03-21 08:45:00,117.316,117.33,117.256,117.318,3287000012.0
2007-03-21 09:00:00,117.323,117.52,117.305,117.513,3268100002.0
2007-03-21 09:15:00,117.532,117.541,117.474,117.513,3027300001.0
2007-03-21 09:30:00,117.527,117.588,117.445,117.477,3589899998.0
2007-03-21 09:45:00,117.483,117.506,117.388,117.427,3047899986.0
2007-03-21 10:00:00,117.425,117.467,117.402,117.453,3246500004.0
2007-03-21 10:15:00,117.453,117.606,117.418,117.551,3712700011.0
2007-03-21 10:30:00,117.56,117.649,117.56,117.64,2901100011.0
2007-03-21 10:45:00,117.652,117.733,117.633,117.704,3289599995.0
2007-03-21 11:00:00,117.706,117.713,117.627,117.673,3294100000.0
2007-03-21 11:15:00,117.67,117.705,117.646,117.693,3405500011.0
2007-03-21 11:30:00,117.693,117.719,117.617,117.657,3043899989.0
2007-03-21 11:45:00,117.653,117.702,117.632,117.65,3410200019.0
2007-03-21 12:00:00,117.653,117.783,117.653,117.783,3710599992.0
2007-03-21 12:15:00,117.785,117.812,117.708,117.754,3716000021.0
2007-03-21 12:30:00,117.76,117.804,117.702,117.758,3497699991.0
2007-03-21 12:45:00,117.778,117.779,117.72,117.767,3802599986.0
2007-03-21 13:00:00,117.761,117.789,117.668,117.703,2972400013.0
2007-03-21 13:15:00,117.705,117.752,117.673,117.704,3588600002.0
2007-03-21 13:30:00,117.703,117.755,117.67,117.75,3767599999.0
2007-03-21 13:45:00,117.754,117.761,117.598,117.651,3806999994.0
2007-03-21 14:00:00,117.652,117.757,117.619,117.746,3629099998.0
2007-03-21 14:15:00,117.755,117.797,117.736,117.797,3539000016.0
2007-03-21 14:30:00,117.797,117.837,117.765,117.811,2813100007.0
2007-03-21 14:45:00,117.808,117.92,117.783,117.802,3214300008.0
2007-03-21 15:00:00,117.802,117.857,117.775,117.845,3375100009.0
2007-03-21 15:15:00,117.834,117.92,117.782,117.9,3783800000.0
2007-03-21 15:30:00,117.91,117.927,117.836,117.908,3269700015.0
2007-03-21 15:45:00,117.908,117.934,117.838,117.845,3359700012.0
2007-03-21 16:00:00,117.842,117.86,117.801,117.837,3927700011.0
2007-03-21 16:15:00,117.837,117.887,117.802,117.848,4544399997.0
2007-03-21 16:30:00,117.848,117.883,117.81,117.852,3036099989.0
2007-03-21 16:45:00,117.877,117.888,117.831,117.87,3758000000.0
2007-03-21 17:00:00,117.873,117.873,117.783,117.828,4004099996.0
2007-03-21 17:15:00,117.818,117.846,117.794,117.835,3350900006.0
2007-03-21 17:30:00,117.833,117.863,117.791,117.862,3213700006.0
2007-03-21 17:45:00,117.857,117.862,117.738,117.823,4025000013.0
2007-03-21 18:00:00,117.819,117.86,117.754,117.84,21299900066.0
2007-03-21 18:15:00,117.85,117.87,117.768,117.87,31054300193.0
2007-03-21 18:30:00,117.78,117.87,117.78,117.808,19758799966.0
2007-03-21 18:45:00,117.771,117.833,117.759,117.793,20902899998.0
2007-03-21 19:00:00,117.797,117.846,117.761,117.836,14486499997.0
2007-03-21 19:15:00,117.842,117.863,117.21,117.861,19414200009.0
2007-03-21 19:30:00,117.859,117.869,117.779,117.839,15482999995.0
2007-03-21 19:45:00,117.8,117.851,117.772,117.826,14297099967.0
2007-03-21 20:00:00,117.848,117.872,117.56,117.838,14508999986.0
2007-03-21 20:15:00,117.816,117.841,117.175,117.55,16337900009.0
2007-03-21 20:30:00,117.54,117.56,117.352,117.497,17291500003.0
2007-03-21 20:45:00,117.49,117.58,117.369,117.56,20405500001.0
2007-03-21 21:00:00,117.463,117.639,117.403,117.612,13502100036.0
2007-03-21 21:15:00,117.607,117.609,117.512,117.545,18805200035.0
2007-03-21 21:30:00,117.547,117.593,117.487,117.576,9639400025.0
2007-03-21 21:45:00,117.572,117.582,117.496,117.56,7064800033.0
2007-03-21 22:00:00,117.561,117.592,117.53,117.591,6462699990.0
2007-03-21 22:15:00,117.59,117.678,117.587,117.626,5164200006.0
2007-03-21 22:30:00,117.633,117.644,117.542,117.55,6510300004.0
2007-03-21 22:45:00,117.549,117.588,117.486,117.499,4834900004.0
2007-03-21 23:00:00,117.498,117.611,117.478,117.563,3815300011.0
2007-03-21 23:15:00,117.558,117.604,117.53,117.597,3315399988.0
2007-03-21 23:30:00,117.58,117.64,117.528,117.541,3042899982.0
2007-03-21 23:45:00,117.542,117.551,117.478,117.478,3629700002.0
2007-03-22 00:00:00,117.501,117.501,117.347,117.375,3589200007.0
2007-03-22 00:15:00,117.372,117.409,117.337,117.389,3662099999.0
2007-03-22 00:30:00,117.408,117.416,117.336,117.401,4187499997.0
2007-03-22 00:45:00,117.398,117.417,117.344,117.38,4097299990.0
2007-03-22 01:00:00,117.383,117.389,117.331,117.375,3505400023.0
2007-03-22 01:15:00,117.372,117.516,117.352,117.5,3412900003.0
2007-03-22 01:30:00,117.489,117.58,117.445,117.454,3081099990.0
2007-03-22 01:45:00,117.452,117.496,117.371,117.413,2951300006.0
2007-03-22 02:00:00,117.416,117.459,117.37,117.45,3878700002.0
2007-03-22 02:15:00,117.453,117.53,117.453,117.486,3743300006.0
2007-03-22 02:30:00,117.488,117.493,117.418,117.45,4203899999.0
2007-03-22 02:45:00,117.449,117.528,117.412,117.445,3306400011.0
2007-03-22 03:00:00,117.44,117.503,117.427,117.495,3045400010.0
2007-03-22 03:15:00,117.512,117.565,117.486,117.518,3672600009.0
2007-03-22 03:30:00,117.52,117.633,117.483,117.583,4217000000.0
2007-03-22 03:45:00,117.588,117.588,117.537,117.537,3466600005.0
2007-03-22 04:00:00,117.552,117.591,117.521,117.558,3117099990.0
2007-03-22 04:15:00,117.557,117.57,117.519,117.527,3308299998.0
2007-03-22 04:30:00,117.518,117.531,117.47,117.502,3496400005.0
2007-03-22 04:45:00,117.52,117.549,117.464,117.488,3897599994.0
2007-03-22 05:00:00,117.49,117.515,117.441,117.46,3589000001.0
2007-03-22 05:15:00,117.446,117.53,117.424,117.516,3432099987.0
2007-03-22 05:30:00,117.494,117.555,117.486,117.531,4029899982.0
2007-03-22 05:45:00,117.533,117.54,117.492,117.513,3367800005.0
2007-03-22 06:00:00,117.493,117.503,117.456,117.48,3798599996.0
2007-03-22 06:15:00,117.482,117.491,117.443,117.468,3293199982.0
2007-03-22 06:30:00,117.472,117.497,117.457,117.465,3565800013.0
2007-03-22 06:45:00,117.458,117.504,117.441,117.498,2967500004.0
2007-03-22 07:00:00,117.486,117.5,117.417,117.458,3180000004.0
2007-03-22 07:15:00,117.467,117.492,117.396,117.477,3341400006.0
2007-03-22 07:30:00,117.469,117.526,117.448,117.49,3669799993.0
2007-03-22 07:45:00,117.49,117.507,117.418,117.489,3087700007.0
2007-03-22 08:00:00,117.478,117.513,117.446,117.506,3427599995.0
2007-03-22 08:15:00,117.498,117.5,117.351,117.372,3646999992.0
2007-03-22 08:30:00,117.376,117.48,117.37,117.468,3910300022.0
2007-03-22 08:45:00,117.463,117.475,117.235,117.26,3595000001.0
2007-03-22 09:00:00,117.261,117.369,117.256,117.331,3321699979.0
2007-03-22 09:15:00,117.321,117.38,117.283,117.332,3134800010.0
2007-03-22 09:30:00,117.33,117.433,117.323,117.396,3499600006.0
2007-03-22 09:45:00,117.398,117.431,117.25,117.305,3407800008.0
2007-03-22 10:00:00,117.298,117.375,117.284,117.37,4016300020.0
2007-03-22 10:15:00,117.377,117.419,117.353,117.392,4509899984.0
2007-03-22 10:30:00,117.398,117.444,117.378,117.431,3443800001.0
2007-03-22 10:45:00,117.438,117.509,117.43,117.49,2959299973.0
2007-03-22 11:00:00,117.49,117.571,117.427,117.538,3516899978.0
2007-03-22 11:15:00,117.532,117.569,117.463,117.556,2993900002.0
2007-03-22 11:30:00,117.56,117.698,117.552,117.655,2462500013.0
2007-03-22 11:45:00,117.657,117.675,117.578,117.578,3361900002.0
2007-03-22 12:00:00,117.571,117.678,117.533,117.665,3438899991.0
2007-03-22 12:15:00,117.673,117.723,117.642,117.67,3925800023.0
2007-03-22 12:30:00,117.682,117.725,117.648,117.707,2947100001.0
2007-03-22 12:45:00,117.719,117.895,117.719,117.826,4043000014.0
2007-03-22 13:00:00,117.819,117.848,117.717,117.717,3573300018.0
2007-03-22 13:15:00,117.718,117.779,117.702,117.725,3437999999.0
2007-03-22 13:30:00,117.723,117.791,117.686,117.783,3654800000.0
2007-03-22 13:45:00,117.778,117.811,117.688,117.716,3964599984.0
2007-03-22 14:00:00,117.73,117.738,117.55,117.589,3648700003.0
2007-03-22 14:15:00,117.591,117.701,117.531,117.69,3580800014.0
2007-03-22 14:30:00,117.687,117.866,117.661,117.775,3075700009.0
2007-03-22 14:45:00,117.784,117.84,117.757,117.787,3087800011.0
2007-03-22 15:00:00,117.8,117.815,117.761,117.79,2972899975.0
2007-03-22 15:15:00,117.785,117.809,117.756,117.779,3834700006.0
2007-03-22 15:30:00,117.786,117.821,117.716,117.767,3395199997.0
2007-03-22 15:45:00,117.769,117.792,117.672,117.707,3093399999.0
2007-03-22 16:00:00,117.712,117.728,117.606,117.641,3473000035.0
2007-03-22 16:15:00,117.634,117.668,117.6,117.617,3577100025.0
2007-03-22 16:30:00,117.618,117.68,117.616,117.678,3859900007.0
2007-03-22 16:45:00,117.686,117.711,117.65,117.663,3206900003.0
2007-03-22 17:00:00,117.663,117.701,117.614,117.692,4133700025.0
2007-03-22 17:15:00,117.692,117.763,117.679,117.744,3375499998.0
2007-03-22 17:30:00,117.743,117.772,117.726,117.756,3473599995.0
2007-03-22 17:45:00,117.759,117.795,117.723,117.775,4027900000.0
2007-03-22 18:00:00,117.773,118.27,117.746,118.23,28336400021.0
2007-03-22 18:15:00,118.24,118.3,117.824,118.25,25525400005.0
2007-03-22 18:30:00,117.853,118.267,117.853,118.221,23649999990.0
2007-03-22 18:45:00,118.211,118.211,118.081,118.098,20648600000.0
2007-03-22 19:00:00,118.098,118.254,118.035,118.225,14464400013.0
2007-03-22 19:15:00,118.229,118.281,118.18,118.225,18441800042.0
2007-03-22 19:30:00,118.239,118.26,118.133,118.152,14929400012.0
2007-03-22 19:45:00,118.155,118.19,118.091,118.138,13524699998.0
2007-03-22 20:00:00,118.141,118.219,118.08,118.18,14603199996.0
2007-03-22 20:15:00,118.171,118.21,118.06,118.06,14265100004.0
2007-03-22 20:30:00,118.07,118.163,118.06,118.144,15143899947.0
2007-03-22 20:45:00,118.132,118.161,118.08,118.09,17470100004.0
2007-03-22 21:00:00,118.138,118.154,118.037,118.065,13664199997.0
2007-03-22 21:15:00,118.058,118.09,118.025,118.038,18273700028.0
2007-03-22 21:30:00,118.059,118.082,118.031,118.067,9144700002.0
2007-03-22 21:45:00,118.065,118.092,118.03,118.08,7598000001.0
2007-03-22 22:00:00,118.081,118.128,118.018,118.05,7704500017.0
2007-03-22 22:15:00,118.059,118.081,118.03,118.052,5107299997.0
2007-03-22 22:30:00,118.052,118.091,118.024,118.08,5587999984.0
2007-03-22 22:45:00,118.088,118.104,118.027,118.087,4896100017.0
2007-03-22 23:00:00,118.083,118.121,118.041,118.1,3354100008.0
2007-03-22 23:15:00,118.075,118.114,118.057,118.086,2866599999.0
2007-03-22 23:30:00,118.096,118.096,118.041,118.059,3575500001.0
2007-03-22 23:45:00,118.072,118.091,118.013,118.045,3173600013.0
2007-03-23 00:00:00,118.048,118.078,118.029,118.045,3397100018.0
2007-03-23 00:15:00,118.057,118.076,117.959,118.01,3234400007.0
2007-03-23 00:30:00,118.01,118.066,117.973,118.058,4384999979.0
2007-03-23 00:45:00,118.064,118.147,118.037,118.138,3489599998.0
2007-03-23 01:00:00,118.135,118.155,118.082,118.09,3640400023.0
2007-03-23 01:15:00,118.097,118.11,118.021,118.099,3741499982.0
2007-03-23 01:30:00,118.097,118.122,118.056,118.11,3759700018.0
2007-03-23 01:45:00,118.12,118.175,118.087,118.099,3935800012.0
2007-03-23 02:00:00,118.102,118.105,118.024,118.076,3640500002.0
2007-03-23 02:15:00,118.082,118.088,118.02,118.065,2741199993.0
2007-03-23 02:30:00,118.068,118.07,117.977,118.0,3671300013.0
2007-03-23 02:45:00,117.997,118.038,117.927,118.033,3860400001.0
2007-03-23 03:00:00,118.028,118.029,117.937,117.967,3494400000.0
2007-03-23 03:15:00,118.011,118.011,117.897,117.914,3289100003.0
2007-03-23 03:30:00,117.902,117.94,117.863,117.94,3823000007.0
2007-03-23 03:45:00,117.944,117.981,117.915,117.946,3493199997.0
2007-03-23 04:00:00,117.952,118.053,117.944,118.029,3721499994.0
2007-03-23 04:15:00,118.031,118.035,117.946,118.0,3551499995.0
2007-03-23 04:30:00,118.002,118.012,117.921,117.94,3633199982.0
2007-03-23 04:45:00,117.941,117.941,117.881,117.909,3444199986.0
2007-03-23 05:00:00,117.926,118.048,117.893,118.048,3622499993.0
2007-03-23 05:15:00,118.05,118.066,117.985,118.025,3836100009.0
2007-03-23 05:30:00,118.03,118.081,118.006,118.077,4134100015.0
2007-03-23 05:45:00,118.083,118.158,118.076,118.147,3278299994.0
2007-03-23 06:00:00,118.145,118.166,118.108,118.14,3344600014.0
2007-03-23 06:15:00,118.13,118.225,118.114,118.206,3995700009.0
2007-03-23 06:30:00,118.213,118.221,118.105,118.133,3103000026.0
2007-03-23 06:45:00,118.142,118.231,118.142,118.22,3184099995.0
2007-03-23 07:00:00,118.217,118.225,118.153,118.156,3667400010.0
2007-03-23 07:15:00,118.16,118.2,118.132,118.164,3380400002.0
2007-03-23 07:30:00,118.182,118.208,118.08,118.085,3202699999.0
2007-03-23 07:45:00,118.079,118.127,118.069,118.109,3346100015.0
2007-03-23 08:00:00,118.097,118.106,118.024,118.043,3068800007.0
2007-03-23 08:15:00,118.055,118.071,117.999,118.047,3972800000.0
2007-03-23 08:30:00,118.05,118.161,118.043,118.158,3542200006.0
2007-03-23 08:45:00,118.154,118.161,118.076,118.103,4028899994.0
2007-03-23 09:00:00,118.112,118.129,118.068,118.108,3841300011.0
2007-03-23 09:15:00,118.114,118.137,118.066,118.12,3176300003.0
2007-03-23 09:30:00,118.122,118.138,118.045,118.047,3420499999.0
2007-03-23 09:45:00,118.066,118.07,117.925,117.94,3098100010.0
2007-03-23 10:00:00,117.941,117.967,117.832,117.902,3227799995.0
2007-03-23 10:15:00,117.9,117.962,117.878,117.919,3738200001.0
2007-03-23 10:30:00,117.93,117.955,117.894,117.933,3320100004.0
2007-03-23 10:45:00,117.94,117.94,117.747,117.747,3010900007.0
2007-03-23 11:00:00,117.756,117.809,117.541,117.579,4034200006.0
2007-03-23 11:15:00,117.587,117.738,117.581,117.642,2887699997.0
2007-03-23 11:30:00,117.637,117.752,117.625,117.716,3199900006.0
2007-03-23 11:45:00,117.72,117.731,117.661,117.691,3831599992.0
2007-03-23 12:00:00,117.702,117.725,117.664,117.696,3695100013.0
2007-03-23 12:15:00,117.703,117.791,117.69,117.75,3501800020.0
2007-03-23 12:30:00,117.747,117.756,117.602,117.633,2973800004.0
2007-03-23 12:45:00,117.652,117.804,117.584,117.804,3835600017.0
2007-03-23 13:00:00,117.803,117.805,117.732,117.738,3364099995.0
2007-03-23 13:15:00,117.728,117.791,117.666,117.733,3190400015.0
2007-03-23 13:30:00,117.74,117.75,117.686,117.725,3811099997.0
2007-03-23 13:45:00,117.728,117.735,117.681,117.725,3845499983.0
2007-03-23 14:00:00,117.723,117.729,117.635,117.67,3309899984.0
2007-03-23 14:15:00,117.675,117.699,117.622,117.699,3396500008.0
2007-03-23 14:30:00,117.7,117.703,117.493,117.502,3189000000.0
2007-03-23 14:45:00,117.507,117.602,117.401,117.439,3149600011.0
2007-03-23 15:00:00,117.427,117.56,117.415,117.524,3082699971.0
2007-03-23 15:15:00,117.508,117.508,117.424,117.46,3456399993.0
2007-03-23 15:30:00,117.451,117.509,117.395,117.478,3250999966.0
2007-03-23 15:45:00,117.485,117.589,117.482,117.589,3184500037.0
2007-03-23 16:00:00,117.623,117.799,117.6,117.738,3285900019.0
2007-03-23 16:15:00,117.722,117.879,117.717,117.747,3384500025.0
2007-03-23 16:30:00,117.755,117.899,117.716,117.865,3851200007.0
2007-03-23 16:45:00,117.879,117.928,117.764,117.879,3679700002.0
2007-03-23 17:00:00,117.886,117.889,117.779,117.838,3627099991.0
2007-03-23 17:15:00,117.836,117.864,117.755,117.797,3789299984.0
2007-03-23 17:30:00,117.798,117.868,117.781,117.815,3148200006.0
2007-03-23 17:45:00,117.827,117.857,117.779,117.815,3512200006.0
2007-03-23 18:00:00,117.803,118.0,117.779,117.95,27028599908.0
2007-03-23 18:15:00,117.96,117.96,117.819,117.95,28221799907.0
2007-03-23 18:30:00,117.865,117.96,117.829,117.868,23680899936.0
2007-03-23 18:45:00,117.863,118.028,117.842,117.996,21192999982.0
2007-03-23 19:00:00,117.99,117.996,117.916,117.934,14736199989.0
2007-03-23 19:15:00,117.937,117.97,117.891,117.932,15462899962.0
2007-03-23 19:30:00,117.936,117.968,117.875,117.917,14813300008.0
2007-03-23 19:45:00,117.919,117.997,117.88,117.994,14420199980.0
2007-03-23 20:00:00,117.983,118.023,117.949,117.998,14245600041.0
2007-03-23 20:15:00,118.02,118.027,117.92,117.947,14747300028.0
2007-03-23 20:30:00,118.05,118.06,117.915,117.973,12810799995.0
2007-03-23 20:45:00,117.985,118.06,117.961,118.06,19462300007.0
2007-03-23 21:00:00,118.045,118.071,118.017,118.042,12346899984.0
2007-03-23 21:15:00,118.041,118.062,118.006,118.049,18207500043.0
2007-03-23 21:30:00,118.047,118.054,118.016,118.042,9828000012.0
2007-03-23 21:45:00,118.048,118.07,118.022,118.039,7281100023.0
2007-03-23 22:00:00,118.045,118.071,118.019,118.046,7346100024.0
2007-03-23 22:15:00,118.052,118.08,118.014,118.028,5338500010.0
2007-03-23 22:30:00,118.055,118.086,118.035,118.059,5958399988.0
2007-03-23 22:45:00,118.059,118.115,118.025,118.085,4453900008.0
2007-03-25 23:00:00,118.035,118.099,117.951,117.951,3288499992.0
2007-03-25 23:15:00,117.944,117.952,117.778,117.821,3743099987.0
2007-03-25 23:30:00,117.825,117.901,117.777,117.884,3419900020.0
2007-03-25 23:45:00,117.885,117.911,117.843,117.896,3881899999.0
2007-03-26 00:00:00,117.902,117.97,117.894,117.954,3680800000.0
2007-03-26 00:15:00,117.952,117.952,117.886,117.947,3644499968.0
2007-03-26 00:30:00,117.947,117.963,117.908,117.918,3502099992.0
2007-03-26 00:45:00,117.93,118.094,117.916,118.055,3650399994.0
2007-03-26 01:00:00,118.047,118.06,118.001,118.014,3390599991.0
2007-03-26 01:15:00,118.03,118.094,117.994,118.045,3119700007.0
2007-03-26 01:30:00,118.043,118.09,118.004,118.086,3659699981.0
2007-03-26 01:45:00,118.098,118.11,118.019,118.033,4015900007.0
2007-03-26 02:00:00,118.033,118.075,117.972,118.075,3083099986.0
2007-03-26 02:15:00,118.074,118.09,118.022,118.049,3110399987.0
2007-03-26 02:30:00,118.058,118.07,117.942,117.96,3102899995.0
2007-03-26 02:45:00,117.963,117.977,117.895,117.895,2641299999.0
2007-03-26 03:00:00,117.888,117.897,117.825,117.846,3038700007.0
2007-03-26 03:15:00,117.822,117.902,117.778,117.888,3339499994.0
2007-03-26 03:30:00,117.891,117.962,117.881,117.928,3430700004.0
2007-03-26 03:45:00,117.927,117.96,117.9,117.926,3256600017.0
2007-03-26 04:00:00,117.903,117.961,117.894,117.933,2921700000.0
2007-03-26 04:15:00,117.943,118.017,117.913,117.97,3075000001.0
2007-03-26 04:30:00,117.957,118.005,117.918,117.986,3083300016.0
2007-03-26 04:45:00,117.983,117.995,117.925,117.925,3005299990.0
2007-03-26 05:00:00,117.919,117.945,117.839,117.869,4770700007.0
2007-03-26 05:15:00,117.868,117.907,117.818,117.852,6061899993.0
2007-03-26 05:30:00,117.846,117.892,117.834,117.875,5157500015.0
2007-03-26 05:45:00,117.872,117.952,117.849,117.904,7133100000.0
2007-03-26 06:00:00,117.894,118.002,117.894,117.949,7315800012.0
2007-03-26 06:15:00,117.973,118.001,117.915,117.917,9382100017.0
2007-03-26 06:30:00,117.912,117.941,117.88,117.936,17368000022.0
2007-03-26 06:45:00,117.935,117.96,117.87,117.88,14173200007.0
2007-03-26 07:00:00,117.89,117.902,117.82,117.89,19665600087.0
2007-03-26 07:15:00,117.893,117.911,117.852,117.88,15366600029.0
2007-03-26 07:30:00,117.87,117.933,117.827,117.921,14282299998.0
2007-03-26 07:45:00,117.927,118.01,117.889,117.916,15403600091.0
2007-03-26 08:00:00,117.917,118.082,117.917,118.04,13922200027.0
2007-03-26 08:15:00,118.041,118.055,117.958,117.982,15402600015.0
2007-03-26 08:30:00,117.984,118.027,117.952,118.018,17741900006.0
2007-03-26 08:45:00,118.019,118.099,117.999,118.093,15521900012.0
2007-03-26 09:00:00,118.101,118.162,118.065,118.148,20652399959.0
2007-03-26 09:15:00,118.151,118.216,118.114,118.12,23886199948.0
2007-03-26 09:30:00,118.14,118.15,118.06,118.06,26752999940.0
2007-03-26 09:45:00,118.07,118.09,118.04,118.074,21952800062.0
2007-03-26 10:00:00,118.077,118.103,118.025,118.06,3167599997.0
2007-03-26 10:15:00,118.067,118.107,118.026,118.107,2818600005.0
2007-03-26 10:30:00,118.098,118.206,118.06,118.175,3396200015.0
2007-03-26 10:45:00,118.178,118.201,118.134,118.195,3402499989.0
2007-03-26 11:00:00,118.196,118.273,118.171,118.245,2871799989.0
2007-03-26 11:15:00,118.25,118.307,118.224,118.241,2950000000.0
2007-03-26 11:30:00,118.249,118.3,118.198,118.207,2688900005.0
2007-03-26 11:45:00,118.204,118.236,118.156,118.228,2653099995.0
2007-03-26 12:00:00,118.22,118.231,118.161,118.219,3000799979.0
2007-03-26 12:15:00,118.214,118.231,118.157,118.18,3968200005.0
2007-03-26 12:30:00,118.178,118.232,118.138,118.138,3305100011.0
2007-03-26 12:45:00,118.142,118.178,118.111,118.172,2863299992.0
2007-03-26 13:00:00,118.185,118.229,118.167,118.205,2449300012.0
2007-03-26 13:15:00,118.212,118.243,118.178,118.237,3018999997.0
2007-03-26 13:30:00,118.248,118.251,118.19,118.246,2945399997.0
2007-03-26 13:45:00,118.228,118.318,118.212,118.305,2515099997.0
2007-03-26 14:00:00,118.305,118.381,118.305,118.351,4011099978.0
2007-03-26 14:15:00,118.358,118.416,118.358,118.394,4017399989.0
2007-03-26 14:30:00,118.397,118.403,118.318,118.358,3107900017.0
2007-03-26 14:45:00,118.357,118.372,118.305,118.334,2543200009.0
2007-03-26 15:00:00,118.325,118.412,118.254,118.279,3398500006.0
2007-03-26 15:15:00,118.269,118.351,118.269,118.326,2754100003.0
2007-03-26 15:30:00,118.326,118.329,118.245,118.261,3149600002.0
2007-03-26 15:45:00,118.266,118.309,118.249,118.298,3502500014.0
2007-03-26 16:00:00,118.257,118.265,117.746,117.845,3766299980.0
2007-03-26 16:15:00,117.831,117.831,117.635,117.658,2912999998.0
2007-03-26 16:30:00,117.671,117.853,117.653,117.758,2541499996.0
2007-03-26 16:45:00,117.748,117.867,117.725,117.863,3058200015.0
2007-03-26 17:00:00,117.846,117.896,117.782,117.857,3234699999.0
2007-03-26 17:15:00,117.845,117.936,117.842,117.877,2615699997.0
2007-03-26 17:30:00,117.876,117.916,117.844,117.899,3504200015.0
2007-03-26 17:45:00,117.891,117.891,117.791,117.827,3028499996.0
2007-03-26 18:00:00,117.835,117.852,117.804,117.838,3016700024.0
2007-03-26 18:15:00,117.842,117.927,117.817,117.86,3382999994.0
2007-03-26 18:30:00,117.887,117.951,117.846,117.925,3000500018.0
2007-03-26 18:45:00,117.933,117.958,117.893,117.941,3613999995.0
2007-03-26 19:00:00,117.931,117.937,117.872,117.897,3378200028.0
2007-03-26 19:15:00,117.898,117.912,117.85,117.893,2902500007.0
2007-03-26 19:30:00,117.899,117.958,117.892,117.958,3141499997.0
2007-03-26 19:45:00,117.95,117.96,117.872,117.916,2946199984.0
2007-03-26 20:00:00,117.929,117.971,117.916,117.94,3428400017.0
2007-03-26 20:15:00,117.947,117.963,117.913,117.952,2701199999.0
2007-03-26 20:30:00,117.96,117.981,117.92,117.98,2927099986.0
2007-03-26 20:45:00,117.98,118.013,117.945,118.013,2993199999.0
2007-03-26 21:00:00,118.028,118.05,118.004,118.025,2852700002.0
2007-03-26 21:15:00,118.05,118.063,118.018,118.045,2723700021.0
2007-03-26 21:30:00,118.055,118.075,118.016,118.057,2904199987.0
2007-03-26 21:45:00,118.047,118.121,118.047,118.074,3371100022.0
2007-03-26 22:00:00,118.078,118.093,118.039,118.078,3253800002.0
2007-03-26 22:15:00,118.071,118.09,118.039,118.082,4084499968.0
2007-03-26 22:30:00,118.074,118.124,118.037,118.119,2912099988.0
2007-03-26 22:45:00,118.11,118.124,118.075,118.113,3030699995.0
2007-03-26 23:00:00,118.106,118.13,118.076,118.092,2726600007.0
2007-03-26 23:15:00,118.093,118.124,118.049,118.097,2452399996.0
2007-03-26 23:30:00,118.115,118.16,118.1,118.127,3061099960.0
2007-03-26 23:45:00,118.133,118.138,118.053,118.102,3003499999.0
2007-03-27 00:00:00,118.07,118.148,118.058,118.058,3104899999.0
2007-03-27 00:15:00,118.057,118.093,118.015,118.086,3438900016.0
2007-03-27 00:30:00,118.095,118.1,118.054,118.078,3095100000.0
2007-03-27 00:45:00,118.054,118.156,118.054,118.112,2921500008.0
2007-03-27 01:00:00,118.108,118.186,118.095,118.161,3445400012.0
2007-03-27 01:15:00,118.167,118.271,118.115,118.225,3449300000.0
2007-03-27 01:30:00,118.207,118.339,118.185,118.247,3029500014.0
2007-03-27 01:45:00,118.228,118.3,118.193,118.217,3236199990.0
2007-03-27 02:00:00,118.222,118.266,118.188,118.241,3172999979.0
2007-03-27 02:15:00,118.246,118.267,118.219,118.256,2776499993.0
2007-03-27 02:30:00,118.248,118.26,118.199,118.223,3090199995.0
2007-03-27 02:45:00,118.218,118.22,118.13,118.17,3623499997.0
2007-03-27 03:00:00,118.16,118.189,118.134,118.156,3255799985.0
2007-03-27 03:15:00,118.165,118.214,118.123,118.179,2843199990.0
2007-03-27 03:30:00,118.183,118.293,118.175,118.232,3793899984.0
2007-03-27 03:45:00,118.241,118.291,118.23,118.273,3352599985.0
2007-03-27 04:00:00,118.282,118.283,118.232,118.235,2936600004.0
2007-03-27 04:15:00,118.246,118.253,118.192,118.238,3190899995.0
2007-03-27 04:30:00,118.239,118.255,118.172,118.217,3154799993.0
2007-03-27 04:45:00,118.211,118.226,118.157,118.159,2587500018.0
2007-03-27 05:00:00,118.165,118.18,118.12,118.15,5306099972.0
2007-03-27 05:15:00,118.172,118.186,118.128,118.185,6057499982.0
2007-03-27 05:30:00,118.198,118.235,118.155,118.208,4859899988.0
2007-03-27 05:45:00,118.208,118.215,118.159,118.16,7732800034.0
2007-03-27 06:00:00,118.161,118.176,118.038,118.095,6880200022.0
2007-03-27 06:15:00,118.1,118.128,118.035,118.097,9060500009.0
2007-03-27 06:30:00,118.095,118.106,118.05,118.09,19615800001.0
2007-03-27 06:45:00,118.09,118.17,118.076,118.16,14196399952.0
2007-03-27 07:00:00,118.17,118.17,118.085,118.125,17574799932.0
2007-03-27 07:15:00,118.125,118.16,118.079,118.11,18501399971.0
2007-03-27 07:30:00,118.11,118.12,118.061,118.095,16158903837.0
2007-03-27 07:45:00,118.11,118.112,118.024,118.081,15111000024.0
2007-03-27 08:00:00,118.085,118.094,117.982,118.045,14154599991.0
2007-03-27 08:15:00,118.044,118.117,118.012,118.088,14640903847.0
2007-03-27 08:30:00,118.085,118.121,118.054,118.084,18204199974.0
2007-03-27 08:45:00,118.082,118.091,117.915,117.933,13891300015.0
2007-03-27 09:00:00,117.937,118.014,117.879,117.934,21702499947.0
2007-03-27 09:15:00,117.936,117.99,117.899,117.963,22256600046.0
2007-03-27 09:30:00,118.0,118.07,117.96,117.99,29360299996.0
2007-03-27 09:45:00,118.0,118.09,117.988,118.062,24279900070.0
2007-03-27 10:00:00,118.066,118.137,118.045,118.101,2964900036.0
2007-03-27 10:15:00,118.102,118.116,118.075,118.099,3257400005.0
2007-03-27 10:30:00,118.098,118.226,118.069,118.217,2748500017.0
2007-03-27 10:45:00,118.207,118.329,118.185,118.329,3208600003.0
2007-03-27 11:00:00,118.322,118.322,118.201,118.212,174020000.0
2007-03-27 11:15:00,118.21,118.219,118.153,118.19,151100000.0
2007-03-27 11:30:00,118.186,118.225,117.885,118.167,132390000.0
2007-03-27 11:45:00,118.072,118.198,117.915,118.187,151180000.0
2007-03-27 12:00:00,118.18,118.252,118.18,118.219,150500000.0
2007-03-27 12:15:00,118.226,118.279,118.045,118.194,139190000.0
2007-03-27 12:30:00,118.272,118.279,117.956,117.956,143170000.0
2007-03-27 12:45:00,117.991,118.271,117.966,118.268,114610000.0
2007-03-27 13:00:00,118.26,118.273,117.78,117.88,286810000.0
2007-03-27 13:15:00,117.89,117.9,117.75,117.77,255540000.0
2007-03-27 13:30:00,117.76,117.83,117.69,117.82,254480000.0
2007-03-27 13:45:00,117.83,118.26,117.78,117.79,150180000.0
2007-03-27 14:00:00,117.8,118.3,117.76,118.28,183460000.0
2007-03-27 14:15:00,117.82,118.31,117.81,117.85,83640000.0
2007-03-27 14:30:00,117.86,118.19,117.8,118.19,111000000.0
2007-03-27 14:45:00,117.86,118.26,117.84,117.87,93710000.0
2007-03-27 15:00:00,117.88,118.19,117.85,117.92,141640000.0
2007-03-27 15:15:00,117.91,118.18,117.9,117.92,114380000.0
2007-03-27 15:30:00,117.91,118.07,117.9,117.92,122100000.0
2007-03-27 15:45:00,117.93,118.1,117.92,117.93,71670000.0
2007-03-27 16:00:00,117.94,118.05,117.84,117.84,108050000.0
2007-03-27 16:15:00,117.92,117.93,117.88,117.89,104310000.0
2007-03-27 16:30:00,117.9,117.9,117.85,117.88,96320000.0
2007-03-27 16:45:00,117.88,117.94,117.86,117.94,89510000.0
2007-03-27 17:00:00,117.95,117.95,117.86,117.92,71060000.0
2007-03-27 17:15:00,117.91,117.93,117.78,117.87,50350000.0
2007-03-27 17:30:00,117.88,117.9,117.78,117.87,49930000.0
2007-03-27 17:45:00,117.86,117.89,117.84,117.85,79430000.0
2007-03-27 18:00:00,117.84,117.85,117.8,117.81,106170000.0
2007-03-27 18:15:00,117.8,117.89,117.8,117.85,91030000.0
2007-03-27 18:30:00,117.86,117.89,117.84,117.87,60200000.0
2007-03-27 18:45:00,117.88,117.91,117.76,117.91,122650000.0
2007-03-27 19:00:00,117.8,117.8,117.68,117.7,252200000.0
2007-03-27 19:15:00,117.69,117.9,117.64,117.83,215710000.0
2007-03-27 19:30:00,117.84,117.95,117.82,117.84,111850000.0
2007-03-27 19:45:00,117.83,117.97,117.79,117.79,57540000.0
2007-03-27 20:00:00,117.8,117.95,117.79,117.8,44560000.0
2007-03-27 20:15:00,117.81,117.95,117.74,117.74,50500000.0
2007-03-27 20:30:00,117.75,117.91,117.7,117.75,74130000.0
2007-03-27 20:45:00,117.76,117.93,117.72,117.74,141460000.0
2007-03-27 21:00:00,117.75,117.97,117.73,117.81,104050000.0
2007-03-27 21:15:00,117.82,117.85,117.8,117.84,148110000.0
2007-03-27 21:30:00,117.85,117.92,117.84,117.87,90460000.0
2007-03-27 21:45:00,117.86,117.98,117.85,117.96,190440000.0
2007-03-27 22:00:00,117.95,117.97,117.92,117.96,90480000.0
2007-03-27 22:15:00,117.97,117.98,117.83,117.9,161800000.0
2007-03-27 22:30:00,117.91,117.91,117.84,117.88,149300000.0
2007-03-27 22:45:00,117.89,117.93,117.78,117.85,206090000.0
2007-03-27 23:00:00,117.84,117.86,117.75,117.78,162670000.0
2007-03-27 23:15:00,117.77,117.79,117.42,117.44,403510000.0
2007-03-27 23:30:00,117.43,117.54,117.37,117.51,242980000.0
2007-03-27 23:45:00,117.52,117.53,117.34,117.42,311600000.0
2007-03-28 00:00:00,117.41,117.43,117.36,117.41,159300000.0
2007-03-28 00:15:00,117.42,117.47,117.41,117.43,122650000.0
2007-03-28 00:30:00,117.41,117.76,117.4,117.41,114660000.0
2007-03-28 00:45:00,117.79,117.84,117.4,117.41,40640000.0
2007-03-28 01:00:00,117.42,117.81,117.39,117.41,92290000.0
2007-03-28 01:15:00,117.4,117.87,117.4,117.41,80220000.0
2007-03-28 01:30:00,117.4,117.94,117.35,117.35,121810000.0
2007-03-28 01:45:00,117.36,117.95,117.36,117.41,108080000.0
2007-03-28 02:00:00,117.4,117.41,117.36,117.38,116200000.0
2007-03-28 02:15:00,117.37,118.01,117.27,117.28,189980000.0
2007-03-28 02:30:00,117.27,117.32,117.13,117.21,357290000.0
2007-03-28 02:45:00,117.2,117.25,117.17,117.23,212640000.0
2007-03-28 03:00:00,117.24,117.89,117.07,117.11,307870000.0
2007-03-28 03:15:00,117.12,117.63,117.1,117.18,127490000.0
2007-03-28 03:30:00,117.17,117.23,117.13,117.16,218370000.0
2007-03-28 03:45:00,117.15,117.31,117.15,117.3,279540000.0
2007-03-28 04:00:00,117.29,117.32,117.26,117.28,251320000.0
2007-03-28 04:15:00,117.27,117.36,117.27,117.3,238320000.0
2007-03-28 04:30:00,117.31,117.37,117.3,117.37,201810000.0
2007-03-28 04:45:00,117.36,117.37,117.25,117.34,290480000.0
2007-03-28 05:00:00,117.35,117.35,117.28,117.31,190220000.0
2007-03-28 05:15:00,117.3,117.35,117.29,117.35,189690000.0
2007-03-28 05:30:00,117.42,117.45,117.34,117.43,278430000.0
2007-03-28 05:45:00,117.42,117.43,117.34,117.36,205310000.0
2007-03-28 06:00:00,117.35,117.43,117.34,117.4,218730000.0
2007-03-28 06:15:00,117.39,117.41,117.37,117.38,210860000.0
2007-03-28 06:30:00,117.39,117.4,117.29,117.32,246510000.0
2007-03-28 06:45:00,117.21,117.41,117.21,117.38,242740000.0
2007-03-28 07:00:00,117.37,117.43,117.23,117.43,172400000.0
2007-03-28 07:15:00,117.42,117.46,117.38,117.38,213920000.0
2007-03-28 07:30:00,117.39,117.42,117.16,117.39,147530000.0
2007-03-28 07:45:00,117.4,117.4,117.33,117.38,166600000.0
2007-03-28 08:00:00,117.39,117.4,117.28,117.34,188190000.0
2007-03-28 08:15:00,117.35,117.35,117.2,117.22,198130000.0
2007-03-28 08:30:00,117.21,117.23,117.18,117.21,205490000.0
2007-03-28 08:45:00,117.22,117.34,117.22,117.26,108870000.0
2007-03-28 09:00:00,117.27,117.35,117.16,117.17,135770000.0
2007-03-28 09:15:00,117.18,117.23,117.16,117.21,119260000.0
2007-03-28 09:30:00,117.2,117.48,117.16,117.17,108080000.0
2007-03-28 09:45:00,117.18,117.424,117.18,117.358,1910220000.0
2007-03-28 10:00:00,117.353,117.43,117.313,117.41,3046600002.0
2007-03-28 10:15:00,117.399,117.413,117.359,117.385,3229900011.0
2007-03-28 10:30:00,117.377,117.396,117.289,117.319,3436599990.0
2007-03-28 10:45:00,117.309,117.402,117.307,117.375,4098799988.0
2007-03-28 11:00:00,117.377,117.428,117.336,117.421,2147799990.0
2007-03-28 11:15:00,117.43,117.45,117.374,117.377,3558399986.0
2007-03-28 11:30:00,117.387,117.417,117.33,117.398,2862800006.0
2007-03-28 11:45:00,117.391,117.399,117.333,117.381,3450100010.0
2007-03-28 12:00:00,117.387,117.399,117.329,117.341,3388700005.0
2007-03-28 12:15:00,117.341,117.341,117.211,117.215,2513500004.0
2007-03-28 12:30:00,117.218,117.221,117.164,117.218,2110600000.0
2007-03-28 12:45:00,117.22,117.263,117.172,117.255,3475099991.0
2007-03-28 13:00:00,117.263,117.268,117.155,117.17,3293199994.0
2007-03-28 13:15:00,117.176,117.222,117.14,117.204,3372899980.0
2007-03-28 13:30:00,117.188,117.223,117.152,117.172,3566199993.0
2007-03-28 13:45:00,117.166,117.328,117.159,117.292,3003600007.0
2007-03-28 14:00:00,117.276,117.278,117.149,117.149,3118699999.0
2007-03-28 14:15:00,117.152,117.199,117.093,117.182,3111400008.0
2007-03-28 14:30:00,117.15,117.15,116.853,116.946,3564900009.0
2007-03-28 14:45:00,116.926,117.05,116.881,117.037,3508099990.0
2007-03-28 15:00:00,117.036,117.066,116.943,117.005,2997699987.0
2007-03-28 15:15:00,117.005,117.005,116.92,116.942,3727599988.0
2007-03-28 15:30:00,116.945,116.949,116.875,116.899,3129500005.0
2007-03-28 15:45:00,116.898,116.9,116.722,116.734,3666699980.0
2007-03-28 16:00:00,116.735,116.767,116.661,116.752,3048199999.0
2007-03-28 16:15:00,116.762,116.776,116.699,116.745,2885499999.0
2007-03-28 16:30:00,116.731,116.793,116.401,116.421,3765399987.0
2007-03-28 16:45:00,116.413,116.529,116.377,116.468,3223999973.0
2007-03-28 17:00:00,116.45,116.679,116.433,116.617,2670400002.0
2007-03-28 17:15:00,116.632,116.714,116.565,116.684,3410000001.0
2007-03-28 17:30:00,116.714,116.84,116.714,116.768,3118400003.0
2007-03-28 17:45:00,116.761,116.82,116.689,116.82,3073199980.0
2007-03-28 18:00:00,116.804,116.923,116.772,116.812,3208000004.0
2007-03-28 18:15:00,116.818,116.92,116.783,116.861,3222300009.0
2007-03-28 18:30:00,116.851,116.894,116.824,116.871,3077300005.0
2007-03-28 18:45:00,116.866,116.958,116.843,116.925,3689399999.0
2007-03-28 19:00:00,116.932,116.941,116.843,116.863,2675500006.0
2007-03-28 19:15:00,116.858,116.858,116.779,116.808,2385199989.0
2007-03-28 19:30:00,116.794,116.872,116.753,116.86,3375500001.0
2007-03-28 19:45:00,116.878,116.931,116.779,116.845,2296700008.0
2007-03-28 20:00:00,116.847,116.889,116.787,116.817,2832600012.0
2007-03-28 20:15:00,116.824,116.848,116.757,116.805,2989400000.0
2007-03-28 20:30:00,116.812,116.872,116.797,116.85,2427600012.0
2007-03-28 20:45:00,116.842,116.868,116.777,116.865,2959899994.0
2007-03-28 21:00:00,116.868,116.93,116.852,116.908,3153699993.0
2007-03-28 21:15:00,116.907,116.962,116.828,116.947,3556099992.0
2007-03-28 21:30:00,116.954,116.983,116.91,116.943,2746499996.0
2007-03-28 21:45:00,116.941,116.941,116.84,116.867,2855400000.0
2007-03-28 22:00:00,116.86,116.861,116.808,116.831,3236100000.0
2007-03-28 22:15:00,116.837,116.868,116.804,116.867,3056200011.0
2007-03-28 22:30:00,116.848,116.931,116.83,116.844,2539399987.0
2007-03-28 22:45:00,116.826,116.853,116.78,116.838,3026903842.0
2007-03-28 23:00:00,116.833,116.872,116.776,116.872,2533799996.0
2007-03-28 23:15:00,116.865,116.896,116.845,116.86,3407299977.0
2007-03-28 23:30:00,116.86,116.893,116.832,116.858,3075300000.0
2007-03-28 23:45:00,116.85,116.913,116.847,116.895,3779399977.0
2007-03-29 00:00:00,116.908,116.912,116.846,116.912,2641300004.0
2007-03-29 00:15:00,116.908,116.957,116.881,116.9,3489799989.0
2007-03-29 00:30:00,116.91,116.928,116.834,116.848,3596699983.0
2007-03-29 00:45:00,116.845,116.872,116.811,116.825,3317299992.0
2007-03-29 01:00:00,116.85,116.915,116.826,116.875,3562400017.0
2007-03-29 01:15:00,116.873,116.915,116.846,116.872,3649700003.0
2007-03-29 01:30:00,116.875,116.944,116.864,116.933,3363500006.0
2007-03-29 01:45:00,116.926,116.943,116.887,116.905,3248303848.0
2007-03-29 02:00:00,116.916,117.106,116.908,117.071,2784499980.0
2007-03-29 02:15:00,117.089,117.156,117.052,117.071,3832400009.0
2007-03-29 02:30:00,117.069,117.072,116.954,116.972,2504000005.0
2007-03-29 02:45:00,116.956,116.956,116.668,116.742,3434800000.0
2007-03-29 03:00:00,116.752,116.826,116.75,116.82,2473399977.0
2007-03-29 03:15:00,116.827,116.907,116.793,116.878,2901100015.0
2007-03-29 03:30:00,116.892,117.0,116.863,116.973,2799799997.0
2007-03-29 03:45:00,116.965,117.032,116.878,116.898,2588400004.0
2007-03-29 04:00:00,116.898,117.003,116.885,117.0,3716100013.0
2007-03-29 04:15:00,116.988,116.988,116.912,116.973,3275200001.0
2007-03-29 04:30:00,116.982,116.991,116.904,116.986,3401400013.0
2007-03-29 04:45:00,116.983,116.997,116.93,116.93,2680900005.0
2007-03-29 05:00:00,116.925,117.066,116.925,117.057,5396800024.0
2007-03-29 05:15:00,117.036,117.14,117.031,117.073,6156000012.0
2007-03-29 05:30:00,117.073,117.133,117.042,117.132,5113699989.0
2007-03-29 05:45:00,117.135,117.261,117.135,117.242,7128200005.0
2007-03-29 06:00:00,117.25,117.263,117.163,117.193,7003299998.0
2007-03-29 06:15:00,117.191,117.228,117.122,117.213,9550400004.0
2007-03-29 06:30:00,117.208,117.216,117.052,117.102,18501599985.0
2007-03-29 06:45:00,117.108,117.183,117.074,117.177,12722799986.0
2007-03-29 07:00:00,117.17,117.18,117.107,117.16,17663699973.0
2007-03-29 07:15:00,117.157,117.19,117.128,117.14,15888200034.0
2007-03-29 07:30:00,117.13,117.14,117.051,117.102,15414999983.0
2007-03-29 07:45:00,117.101,117.145,117.053,117.119,16641699977.0
2007-03-29 08:00:00,117.127,117.249,117.117,117.242,12700099990.0
2007-03-29 08:15:00,117.235,117.311,117.215,117.311,15035299991.0
2007-03-29 08:30:00,117.302,117.361,117.248,117.314,17218800000.0
2007-03-29 08:45:00,117.315,117.411,117.301,117.395,14580899957.0
2007-03-29 09:00:00,117.397,117.442,117.276,117.308,21359499939.0
2007-03-29 09:15:00,117.31,117.423,117.31,117.417,24319700048.0
2007-03-29 09:30:00,117.44,117.51,117.33,117.36,28150300089.0
2007-03-29 09:45:00,117.34,117.42,117.287,117.406,10167600024.0
2007-03-29 10:00:00,117.409,117.553,117.367,117.463,3516500001.0
2007-03-29 10:15:00,117.471,117.511,117.402,117.417,3323900016.0
2007-03-29 10:30:00,117.416,117.42,117.346,117.373,3530099992.0
2007-03-29 10:45:00,117.367,117.389,117.308,117.33,2969699990.0
2007-03-29 11:00:00,117.329,117.371,117.309,117.353,3278999980.0
2007-03-29 11:15:00,117.355,117.437,117.338,117.374,3722700002.0
2007-03-29 11:30:00,117.376,117.472,117.34,117.467,2903400012.0
2007-03-29 11:45:00,117.462,117.47,117.363,117.385,2503599986.0
2007-03-29 12:00:00,117.393,117.48,117.378,117.48,3226399982.0
2007-03-29 12:15:00,117.473,117.482,117.391,117.425,2234999996.0
2007-03-29 12:30:00,117.428,117.451,117.4,117.439,3256600030.0
2007-03-29 12:45:00,117.436,117.455,117.372,117.45,2825499992.0
2007-03-29 13:00:00,117.465,117.475,117.372,117.432,2675400018.0
2007-03-29 13:15:00,117.42,117.428,117.359,117.378,2850000012.0
2007-03-29 13:30:00,117.355,117.396,117.295,117.322,2815699983.0
2007-03-29 13:45:00,117.311,117.36,117.264,117.36,3185300000.0
2007-03-29 14:00:00,117.353,117.383,117.32,117.375,2516200011.0
2007-03-29 14:15:00,117.393,117.48,117.393,117.451,3006100003.0
2007-03-29 14:30:00,117.463,117.83,117.463,117.72,3439799986.0
2007-03-29 14:45:00,117.708,117.787,117.707,117.713,3348200008.0
2007-03-29 15:00:00,117.71,117.745,117.644,117.734,3036500005.0
2007-03-29 15:15:00,117.73,117.746,117.649,117.718,2792500019.0
2007-03-29 15:30:00,117.737,117.797,117.662,117.683,3306500003.0
2007-03-29 15:45:00,117.677,117.759,117.665,117.73,3249600008.0
2007-03-29 16:00:00,117.728,117.787,117.722,117.773,2855599996.0
2007-03-29 16:15:00,117.777,117.92,117.777,117.819,3756900015.0
2007-03-29 16:30:00,117.84,117.911,117.825,117.857,3914500007.0
2007-03-29 16:45:00,117.846,117.928,117.824,117.9,3022300004.0
2007-03-29 17:00:00,117.883,117.917,117.839,117.839,3496100002.0
2007-03-29 17:15:00,117.846,117.91,117.817,117.87,2801499988.0
2007-03-29 17:30:00,117.873,117.929,117.866,117.912,3090600003.0
2007-03-29 17:45:00,117.907,117.908,117.736,117.743,3053599981.0
2007-03-29 18:00:00,117.756,117.788,117.642,117.642,3381900006.0
2007-03-29 18:15:00,117.645,117.691,117.622,117.622,2965800024.0
2007-03-29 18:30:00,117.629,117.782,117.62,117.749,2632500000.0
2007-03-29 18:45:00,117.769,117.836,117.745,117.827,3880399982.0
2007-03-29 19:00:00,117.819,117.91,117.798,117.898,3050899988.0
2007-03-29 19:15:00,117.885,117.885,117.773,117.866,2650200005.0
2007-03-29 19:30:00,117.86,118.062,117.86,118.056,3065399973.0
2007-03-29 19:45:00,118.057,118.071,117.958,117.974,3120499993.0
2007-03-29 20:00:00,117.973,117.996,117.925,117.958,2418900008.0
2007-03-29 20:15:00,117.968,117.968,117.914,117.957,3714300010.0
2007-03-29 20:30:00,117.941,117.961,117.907,117.955,3131900007.0
2007-03-29 20:45:00,117.933,117.982,117.906,117.98,3128399993.0
2007-03-29 21:00:00,117.975,117.988,117.929,117.944,2683200003.0
2007-03-29 21:15:00,117.94,117.977,117.927,117.968,3024600018.0
2007-03-29 21:30:00,117.965,117.975,117.898,117.926,3589499994.0
2007-03-29 21:45:00,117.918,117.954,117.902,117.941,2927100029.0
2007-03-29 22:00:00,117.955,117.968,117.911,117.949,3222899990.0
2007-03-29 22:15:00,117.942,117.964,117.884,117.933,2659899994.0
2007-03-29 22:30:00,117.926,117.973,117.899,117.965,3317700005.0
2007-03-29 22:45:00,117.97,118.081,117.906,118.057,3279799988.0
2007-03-29 23:00:00,118.033,118.05,117.943,118.024,3329400020.0
2007-03-29 23:15:00,118.018,118.056,117.978,117.993,3124199996.0
2007-03-29 23:30:00,118.002,118.066,118.002,118.052,3718699995.0
2007-03-29 23:45:00,118.05,118.065,118.016,118.037,2971499997.0
2007-03-30 00:00:00,118.035,118.042,117.944,117.97,3550300006.0
2007-03-30 00:15:00,117.952,118.02,117.94,117.954,3387899991.0
2007-03-30 00:30:00,117.979,117.991,117.895,117.903,3638200006.0
2007-03-30 00:45:00,117.926,118.009,117.922,117.994,2866600009.0
2007-03-30 01:00:00,117.983,117.99,117.927,117.94,3144800020.0
2007-03-30 01:15:00,117.943,118.084,117.915,118.043,2609499993.0
2007-03-30 01:30:00,118.053,118.122,118.022,118.104,3023699992.0
2007-03-30 01:45:00,118.108,118.116,118.005,118.096,2974800015.0
2007-03-30 02:00:00,118.102,118.18,118.102,118.158,3674900011.0
2007-03-30 02:15:00,118.153,118.153,118.034,118.052,3662699979.0
2007-03-30 02:30:00,118.055,118.078,117.969,118.012,2702400009.0
2007-03-30 02:45:00,118.017,118.057,117.853,117.993,3373499972.0
2007-03-30 03:00:00,117.988,117.989,117.862,117.916,3691899992.0
2007-03-30 03:15:00,117.921,117.921,117.799,117.842,2986800007.0
2007-03-30 03:30:00,117.831,117.869,117.737,117.785,2390300004.0
2007-03-30 03:45:00,117.808,117.836,117.777,117.793,2686000017.0
2007-03-30 04:00:00,117.784,117.784,117.659,117.686,2928200001.0
2007-03-30 04:15:00,117.691,117.691,117.485,117.558,4197500006.0
2007-03-30 04:30:00,117.583,117.646,117.58,117.642,3215199998.0
2007-03-30 04:45:00,117.654,117.673,117.614,117.614,3038799986.0
2007-03-30 05:00:00,117.615,117.673,117.587,117.673,4840100003.0
2007-03-30 05:15:00,117.671,117.679,117.595,117.603,6219400004.0
2007-03-30 05:30:00,117.628,117.701,117.574,117.701,4731800032.0
2007-03-30 05:45:00,117.714,117.785,117.684,117.778,7403299982.0
2007-03-30 06:00:00,117.78,117.808,117.711,117.744,7202000006.0
2007-03-30 06:15:00,117.742,117.857,117.705,117.819,9021799979.0
2007-03-30 06:30:00,117.838,117.862,117.783,117.848,17237300011.0
2007-03-30 06:45:00,117.842,117.879,117.79,117.83,12393200015.0
2007-03-30 07:00:00,117.84,117.856,117.792,117.856,18261103799.0
2007-03-30 07:15:00,117.862,117.87,117.808,117.85,13949800023.0
2007-03-30 07:30:00,117.86,117.86,117.621,117.65,15629600011.0
2007-03-30 07:45:00,117.648,117.69,117.607,117.634,15488499946.0
2007-03-30 08:00:00,117.645,117.749,117.613,117.737,15103500026.0
2007-03-30 08:15:00,117.728,117.741,117.631,117.688,14013100019.0
2007-03-30 08:30:00,117.689,117.844,117.689,117.797,17041700003.0
2007-03-30 08:45:00,117.795,117.833,117.747,117.825,14922099967.0
2007-03-30 09:00:00,117.819,117.92,117.731,117.793,21814099954.0
2007-03-30 09:15:00,117.8,117.98,117.757,117.959,21221100024.0
2007-03-30 09:30:00,117.98,118.04,117.946,117.97,30285699924.0
2007-03-30 09:45:00,117.98,118.06,117.943,118.03,28719500043.0
2007-03-30 10:00:00,118.014,118.039,117.965,118.033,3249900014.0
2007-03-30 10:15:00,118.02,118.135,118.02,118.08,3003099988.0
2007-03-30 10:30:00,118.083,118.108,118.038,118.059,3035300003.0
2007-03-30 10:45:00,118.064,118.081,117.977,118.064,2613499983.0
2007-03-30 11:00:00,118.062,118.084,118.009,118.051,3049699994.0
2007-03-30 11:15:00,118.051,118.053,118.004,118.017,2532700016.0
2007-03-30 11:30:00,118.036,118.088,117.975,117.998,3194799995.0
2007-03-30 11:45:00,118.002,118.059,117.976,118.059,3003700004.0
2007-03-30 12:00:00,118.06,118.101,118.016,118.044,3482800020.0
2007-03-30 12:15:00,118.045,118.074,117.93,117.939,3699300004.0
2007-03-30 12:30:00,117.938,117.963,117.909,117.963,3358299997.0
2007-03-30 12:45:00,117.966,118.071,117.966,118.037,2944899999.0
2007-03-30 13:00:00,118.031,118.089,118.019,118.078,2927600000.0
2007-03-30 13:15:00,118.083,118.13,118.053,118.11,2596399998.0
2007-03-30 13:30:00,118.098,118.131,118.01,118.023,2744600012.0
2007-03-30 13:45:00,118.028,118.06,117.993,118.053,2951999989.0
2007-03-30 14:00:00,118.051,118.118,117.998,118.106,2313200001.0
2007-03-30 14:15:00,118.1,118.107,117.992,117.992,3306099998.0
2007-03-30 14:30:00,117.972,118.342,117.972,118.25,3270000000.0
2007-03-30 14:45:00,118.252,118.318,118.199,118.205,2938600013.0
2007-03-30 15:00:00,118.206,118.366,118.198,118.294,2886399995.0
2007-03-30 15:15:00,118.273,118.311,118.182,118.209,3190100005.0
2007-03-30 15:30:00,118.202,118.267,118.177,118.25,3037100012.0
2007-03-30 15:45:00,118.24,118.323,118.159,118.193,3268400015.0
2007-03-30 16:00:00,118.205,118.374,118.191,118.356,3491300000.0
2007-03-30 16:15:00,118.368,118.379,118.257,118.341,3207000002.0
2007-03-30 16:30:00,118.342,118.352,118.303,118.323,3064100009.0
2007-03-30 16:45:00,118.322,118.331,118.054,118.055,3282299990.0
2007-03-30 17:00:00,118.052,118.189,117.763,117.763,3489199973.0
2007-03-30 17:15:00,117.699,117.773,117.414,117.464,3307400010.0
2007-03-30 17:30:00,117.485,117.649,117.434,117.437,3308800009.0
2007-03-30 17:45:00,117.412,117.627,117.215,117.563,3628299999.0
2007-03-30 18:00:00,117.58,117.58,117.34,117.35,25588100097.0
2007-03-30 18:15:00,117.33,117.56,117.28,117.49,17460399940.0
2007-03-30 18:30:00,117.49,117.59,117.475,117.555,18942000054.0
2007-03-30 18:45:00,117.55,117.6,117.525,117.59,19272699980.0
2007-03-30 19:00:00,117.575,117.59,117.54,117.55,18560199946.0
2007-03-30 19:15:00,117.54,117.67,117.52,117.66,15740300095.0
2007-03-30 19:30:00,117.655,117.685,117.6,117.61,10034399979.0
2007-03-30 19:45:00,117.61,117.66,117.595,117.64,10520279982.0
2007-03-30 20:00:00,117.64,117.74,117.63,117.66,10481300036.0
2007-03-30 20:15:00,117.66,117.77,117.65,117.76,13970899966.0
2007-03-30 20:30:00,117.77,117.79,117.7,117.78,13443100015.0
2007-03-30 20:45:00,117.78,117.83,117.755,117.8,15302999972.0
2007-03-30 21:00:00,117.8,117.8,117.76,117.79,8409200058.0
2007-03-30 21:15:00,117.79,117.92,117.79,117.87,21022500049.0
2007-03-30 21:30:00,117.87,117.88,117.82,117.88,11224199971.0
2007-03-30 21:45:00,117.88,117.88,117.81,117.82,4731200003.0
2007-03-30 22:00:00,117.82,117.84,117.81,117.82,4165600013.0
2007-03-30 22:15:00,117.82,117.83,117.805,117.81,2205700014.0
2007-03-30 22:30:00,117.81,117.83,117.79,117.81,3538300031.0
2007-03-30 22:45:00,117.82,117.83,117.79,117.8,2381000011.0
2007-04-01 23:00:00,117.96,117.96,117.87,117.87,68850000.0
2007-04-01 23:15:00,117.86,117.86,117.74,117.82,112860000.0
2007-04-01 23:30:00,117.83,117.85,117.76,117.78,82810000.0
2007-04-01 23:45:00,117.79,117.8,117.68,117.76,128480000.0
2007-04-02 00:00:00,117.74,117.79,117.74,117.75,87680000.0
2007-04-02 00:15:00,117.76,117.85,117.53,117.84,126500000.0
2007-04-02 00:30:00,117.83,117.87,117.67,117.68,46960000.0
2007-04-02 00:45:00,117.85,117.89,117.72,117.88,70910000.0
2007-04-02 01:00:00,117.89,117.91,117.74,117.9,70610000.0
2007-04-02 01:15:00,117.89,117.93,117.83,117.84,64240000.0
2007-04-02 01:30:00,117.83,117.91,117.68,117.88,48400000.0
2007-04-02 01:45:00,117.87,117.88,117.59,117.83,83970000.0
2007-04-02 02:00:00,117.76,118.0,117.74,117.95,20034799954.0
2007-04-02 02:15:00,117.95,118.07,117.88,117.93,19365800148.0
2007-04-02 02:30:00,117.93,118.03,117.875,117.93,18236400134.0
2007-04-02 02:45:00,117.93,117.96,117.91,117.955,16044900025.0
2007-04-02 03:00:00,117.96,117.97,117.875,117.875,4903200034.0
2007-04-02 03:15:00,117.88,117.88,117.74,117.83,14577300095.0
2007-04-02 03:30:00,117.83,117.86,117.765,117.79,17826100053.0
2007-04-02 03:45:00,117.79,117.81,117.69,117.77,18811800035.0
2007-04-02 04:00:00,117.77,117.8,117.745,117.76,16022700017.0
2007-04-02 04:15:00,117.76,117.86,117.755,117.845,8364099945.0
2007-04-02 04:30:00,117.845,117.87,117.835,117.85,4135699999.0
2007-04-02 04:45:00,117.845,117.9,117.84,117.885,7563499993.0
2007-04-02 05:00:00,117.89,117.92,117.85,117.9,9211300024.0
2007-04-02 05:15:00,117.895,117.94,117.835,117.845,10012199917.0
2007-04-02 05:30:00,117.845,117.92,117.83,117.89,5857399976.0
2007-04-02 05:45:00,117.89,117.89,117.825,117.835,9951400101.0
2007-04-02 06:00:00,117.84,117.87,117.78,117.81,9919299988.0
2007-04-02 06:15:00,117.81,117.83,117.775,117.79,6864100045.0
2007-04-02 06:30:00,117.79,117.8,117.665,117.68,9342300014.0
2007-04-02 06:45:00,117.68,117.74,117.68,117.7,11530499971.0
2007-04-02 07:00:00,117.7,117.74,117.675,117.725,16349300103.0
2007-04-02 07:15:00,117.73,117.785,117.725,117.76,15285100024.0
2007-04-02 07:30:00,117.76,117.76,117.665,117.69,15912900017.0
2007-04-02 07:45:00,117.69,117.72,117.68,117.69,11203270056.0
2007-04-02 08:00:00,117.68,117.69,117.6,117.67,23815200040.0
2007-04-02 08:15:00,117.68,117.7,117.62,117.64,20912300041.0
2007-04-02 08:30:00,117.64,117.66,117.52,117.53,21702699906.0
2007-04-02 08:45:00,117.54,117.65,117.5,117.65,27404999885.0
2007-04-02 09:00:00,117.65,117.69,117.635,117.68,19239199899.0
2007-04-02 09:15:00,117.68,117.72,117.61,117.63,16913399866.0
2007-04-02 09:30:00,117.63,117.71,117.61,117.62,14353099868.0
2007-04-02 09:45:00,117.62,117.8,117.605,117.77,23097600069.0
2007-04-02 10:00:00,117.77,117.81,117.715,117.735,11601699968.0
2007-04-02 10:15:00,117.74,117.76,117.725,117.74,7865599968.0
2007-04-02 10:30:00,117.74,117.88,117.73,117.84,20172999953.0
2007-04-02 10:45:00,117.84,117.84,117.805,117.82,11341399979.0
2007-04-02 11:00:00,117.83,117.88,117.76,117.84,12849599966.0
2007-04-02 11:15:00,117.845,117.86,117.78,117.79,14429500001.0
2007-04-02 11:30:00,117.78,117.83,117.775,117.79,13642899976.0
2007-04-02 11:45:00,117.79,117.83,117.76,117.76,13944899945.0
2007-04-02 12:00:00,117.76,117.81,117.75,117.795,21487199947.0
2007-04-02 12:15:00,117.8,117.81,117.71,117.72,12673599992.0
2007-04-02 12:30:00,117.73,117.75,117.67,117.68,14872099965.0
2007-04-02 12:45:00,117.69,117.7,117.68,117.69,15953099996.0
2007-04-02 13:00:00,117.69,117.7,117.66,117.665,10261000039.0
2007-04-02 13:15:00,117.665,117.7,117.665,117.69,13958800039.0
2007-04-02 13:30:00,117.69,117.76,117.655,117.72,11892499962.0
2007-04-02 13:45:00,117.72,117.75,117.64,117.71,18082099990.0
2007-04-02 14:00:00,117.71,117.76,117.68,117.73,17372699998.0
2007-04-02 14:15:00,117.72,117.77,117.7,117.74,17028800082.0
2007-04-02 14:30:00,117.725,117.75,117.66,117.73,16548300034.0
2007-04-02 14:45:00,117.73,117.735,117.64,117.68,13692399974.0
2007-04-02 15:00:00,117.68,117.73,117.67,117.69,17286499961.0
2007-04-02 15:15:00,117.69,117.72,117.66,117.71,13838982132.0
2007-04-02 15:30:00,117.71,117.79,117.62,117.67,13290499972.0
2007-04-02 15:45:00,117.67,117.755,117.665,117.75,22388599875.0
2007-04-02 16:00:00,117.75,117.76,117.54,117.57,20122100078.0
2007-04-02 16:15:00,117.57,117.66,117.53,117.625,26835199996.0
2007-04-02 16:30:00,117.625,117.75,117.6,117.6,22144499935.0
2007-04-02 16:45:00,117.605,117.81,117.55,117.81,22721699823.0
2007-04-02 17:00:00,117.81,117.83,117.705,117.75,19824221050.0
2007-04-02 17:15:00,117.75,117.8,117.705,117.8,9823599957.0
2007-04-02 17:30:00,117.79,117.83,117.755,117.78,17785621774.0
2007-04-02 17:45:00,117.78,117.79,117.65,117.69,20281099976.0
2007-04-02 18:00:00,117.69,117.74,117.68,117.7,11225599975.0
2007-04-02 18:15:00,117.7,117.73,117.675,117.675,11407999974.0
2007-04-02 18:30:00,117.675,117.765,117.675,117.765,8912899970.0
2007-04-02 18:45:00,117.765,117.78,117.675,117.73,16031399991.0
2007-04-02 19:00:00,117.73,117.79,117.725,117.75,12574299962.0
2007-04-02 19:15:00,117.75,117.76,117.705,117.73,6382599983.0
2007-04-02 19:30:00,117.73,117.74,117.695,117.72,8841700030.0
2007-04-02 19:45:00,117.73,117.76,117.72,117.745,9532200013.0
2007-04-02 20:00:00,117.75,117.76,117.695,117.73,14278200014.0
2007-04-02 20:15:00,117.73,117.83,117.725,117.785,16120499986.0
2007-04-02 20:30:00,117.78,117.82,117.77,117.81,8281899985.0
2007-04-02 20:45:00,117.81,117.82,117.775,117.79,6407199994.0
2007-04-02 21:00:00,117.785,117.87,117.78,117.845,13745399940.0
2007-04-02 21:15:00,117.85,117.86,117.8,117.82,6208299977.0
2007-04-02 21:30:00,117.82,117.85,117.76,117.84,5448800020.0
2007-04-02 21:45:00,117.835,117.86,117.805,117.845,6338900024.0
2007-04-02 22:00:00,117.86,117.86,117.81,117.82,5322199976.0
2007-04-02 22:15:00,117.82,117.84,117.805,117.83,5017000015.0
2007-04-02 22:30:00,117.83,117.84,117.82,117.83,2322899983.0
2007-04-02 22:45:00,117.83,117.85,117.81,117.85,1567400009.0
2007-04-02 23:00:00,117.84,117.85,117.798,117.81,2940000006.0
2007-04-02 23:15:00,117.81,117.85,117.81,117.83,2161999996.0
2007-04-02 23:30:00,117.83,117.84,117.791,117.82,2304100000.0
2007-04-02 23:45:00,117.82,117.87,117.82,117.86,1340900029.0
2007-04-03 00:00:00,117.86,117.86,117.75,117.75,2401000017.0
2007-04-03 00:15:00,117.745,117.78,117.735,117.765,2279100032.0
2007-04-03 00:30:00,117.77,117.77,117.709,117.75,2532400019.0
2007-04-03 00:45:00,117.74,117.78,117.716,117.77,4531900010.0
2007-04-03 01:00:00,117.77,117.77,117.735,117.76,2775000005.0
2007-04-03 01:15:00,117.76,117.81,117.729,117.8,3597399980.0
2007-04-03 01:30:00,117.81,117.89,117.795,117.84,7121500082.0
2007-04-03 01:45:00,117.84,117.85,117.825,117.84,3594400038.0
2007-04-03 02:00:00,117.84,117.89,117.84,117.87,4445499997.0
2007-04-03 02:15:00,117.87,117.91,117.76,117.83,16283900088.0
2007-04-03 02:30:00,117.83,117.86,117.775,117.81,9840099952.0
2007-04-03 02:45:00,117.805,117.83,117.75,117.77,8252199954.0
2007-04-03 03:00:00,117.77,117.79,117.72,117.78,11590400018.0
2007-04-03 03:15:00,117.78,117.78,117.755,117.77,4780200027.0
2007-04-03 03:30:00,117.77,117.82,117.755,117.76,12457800109.0
2007-04-03 03:45:00,117.755,117.83,117.75,117.81,6455899948.0
2007-04-03 04:00:00,117.81,117.84,117.785,117.83,7924299946.0
2007-04-03 04:15:00,117.83,117.84,117.8,117.8,4418599974.0
2007-04-03 04:30:00,117.8,117.81,117.785,117.785,4909599964.0
2007-04-03 04:45:00,117.79,117.82,117.785,117.81,5270099958.0
2007-04-03 05:00:00,117.81,117.84,117.805,117.83,3761699963.0
2007-04-03 05:15:00,117.83,117.91,117.83,117.885,8146999935.0
2007-04-03 05:30:00,117.89,118.01,117.875,117.99,10028999863.0
2007-04-03 05:45:00,117.99,118.01,117.915,117.96,9552599934.0
2007-04-03 06:00:00,117.96,117.97,117.875,117.88,6645399968.0
2007-04-03 06:15:00,117.88,117.96,117.86,117.95,7204599999.0
2007-04-03 06:30:00,117.94,118.01,117.94,117.99,14611900039.0
2007-04-03 06:45:00,117.99,118.065,117.97,118.04,14832700052.0
2007-04-03 07:00:00,118.04,118.1,117.985,118.03,15375499997.0
2007-04-03 07:15:00,118.03,118.15,118.025,118.11,15337399972.0
2007-04-03 07:30:00,118.12,118.19,118.07,118.12,18079580002.0
2007-04-03 07:45:00,118.12,118.2,118.1,118.18,16072100022.0
2007-04-03 08:00:00,118.18,118.24,118.14,118.15,15884399996.0
2007-04-03 08:15:00,118.15,118.27,118.15,118.225,20922700094.0
2007-04-03 08:30:00,118.225,118.25,118.14,118.22,19271300010.0
2007-04-03 08:45:00,118.21,118.29,118.205,118.28,17910800111.0
2007-04-03 09:00:00,118.29,118.34,118.245,118.3,23728800085.0
2007-04-03 09:15:00,118.3,118.3,118.195,118.25,23829960033.0
2007-04-03 09:30:00,118.25,118.59,118.24,118.57,25571100052.0
2007-04-03 09:45:00,118.565,118.565,118.38,118.51,23320699970.0
2007-04-03 10:00:00,118.52,118.53,118.44,118.47,18044199940.0
2007-04-03 10:15:00,118.47,118.5,118.42,118.48,14908489962.0
2007-04-03 10:30:00,118.48,118.51,118.41,118.42,17780700028.0
2007-04-03 10:45:00,118.42,118.47,118.405,118.465,20159100081.0
2007-04-03 11:00:00,118.465,118.68,118.46,118.65,21385999985.0
2007-04-03 11:15:00,118.645,118.68,118.62,118.63,21477499906.0
2007-04-03 11:30:00,118.62,118.63,118.545,118.57,19028999927.0
2007-04-03 11:45:00,118.57,118.59,118.53,118.57,17612299882.0
2007-04-03 12:00:00,118.57,118.64,118.57,118.615,11819699975.0
2007-04-03 12:15:00,118.62,118.63,118.575,118.61,13501800089.0
2007-04-03 12:30:00,118.61,118.66,118.59,118.61,16416199990.0
2007-04-03 12:45:00,118.61,118.65,118.6,118.62,11316899989.0
2007-04-03 13:00:00,118.62,118.62,118.57,118.595,17469700067.0
2007-04-03 13:15:00,118.6,118.6,118.555,118.57,11005606955.0
2007-04-03 13:30:00,118.57,118.65,118.57,118.62,11937499934.0
2007-04-03 13:45:00,118.61,118.66,118.6,118.6,18850400004.0
2007-04-03 14:00:00,118.61,118.68,118.605,118.665,15266399962.0
2007-04-03 14:15:00,118.67,118.82,118.65,118.77,21398799988.0
2007-04-03 14:30:00,118.77,118.79,118.68,118.72,21184399934.0
2007-04-03 14:45:00,118.72,118.73,118.665,118.68,16624870114.0
2007-04-03 15:00:00,118.68,118.7,118.665,118.685,18142900023.0
2007-04-03 15:15:00,118.685,118.69,118.63,118.65,15901899999.0
2007-04-03 15:30:00,118.65,118.71,118.645,118.68,14786199996.0
2007-04-03 15:45:00,118.67,118.73,118.67,118.68,17328800053.0
2007-04-03 16:00:00,118.67,118.76,118.67,118.74,21524099997.0
2007-04-03 16:15:00,118.74,118.78,118.69,118.72,17676899962.0
2007-04-03 16:30:00,118.72,118.76,118.69,118.76,18977020113.0
2007-04-03 16:45:00,118.76,118.81,118.73,118.77,23188199994.0
2007-04-03 17:00:00,118.78,118.79,118.735,118.76,21945500022.0
2007-04-03 17:15:00,118.76,118.83,118.74,118.765,14015900068.0
2007-04-03 17:30:00,118.765,118.81,118.765,118.81,11276000021.0
2007-04-03 17:45:00,118.81,118.87,118.795,118.825,10244500027.0
2007-04-03 18:00:00,118.83,118.86,118.805,118.84,14996599970.0
2007-04-03 18:15:00,118.84,118.84,118.775,118.775,7517099957.0
2007-04-03 18:30:00,118.77,118.81,118.745,118.8,12920199991.0
2007-04-03 18:45:00,118.805,118.86,118.795,118.835,8786500008.0
2007-04-03 19:00:00,118.835,118.84,118.795,118.83,7939699996.0
2007-04-03 19:15:00,118.83,118.87,118.82,118.86,7896800001.0
2007-04-03 19:30:00,118.86,118.885,118.83,118.86,8059499964.0
2007-04-03 19:45:00,118.86,118.9,118.83,118.895,9457599965.0
2007-04-03 20:00:00,118.89,118.92,118.82,118.825,18096399983.0
2007-04-03 20:15:00,118.83,118.87,118.78,118.83,13349899939.0
2007-04-03 20:30:00,118.83,118.86,118.815,118.835,6016199999.0
2007-04-03 20:45:00,118.835,118.915,118.835,118.88,7651200008.0
2007-04-03 21:00:00,118.88,118.905,118.88,118.895,3120899997.0
2007-04-03 21:15:00,118.895,118.915,118.88,118.905,3590299982.0
2007-04-03 21:30:00,118.905,118.97,118.905,118.96,11497099915.0
2007-04-03 21:45:00,118.96,118.97,118.9,118.955,10522707955.0
2007-04-03 22:00:00,118.955,118.98,118.95,118.96,3207300000.0
2007-04-03 22:15:00,118.97,118.98,118.955,118.965,2310499993.0
2007-04-03 22:30:00,118.97,118.97,118.91,118.93,1771699989.0
2007-04-03 22:45:00,118.93,118.95,118.91,118.95,3141399973.0
2007-04-03 23:00:00,118.95,118.97,118.82,118.955,3481599989.0
2007-04-03 23:15:00,118.96,118.98,118.93,118.94,4675499999.0
2007-04-03 23:30:00,118.94,118.97,118.91,118.945,2921600007.0
2007-04-03 23:45:00,118.95,118.97,118.905,118.915,1273599993.0
2007-04-04 00:00:00,118.92,118.92,118.845,118.86,1714799990.0
2007-04-04 00:15:00,118.86,118.87,118.85,118.86,1034399998.0
2007-04-04 00:30:00,118.86,118.87,118.825,118.86,4204499998.0
2007-04-04 00:45:00,118.86,118.87,118.845,118.86,2013100002.0
2007-04-04 01:00:00,118.86,118.87,118.815,118.83,3055099965.0
2007-04-04 01:15:00,118.825,118.83,118.77,118.77,9619700137.0
2007-04-04 01:30:00,118.77,118.94,118.735,118.89,11458699973.0
2007-04-04 01:45:00,118.89,118.925,118.86,118.88,8777600034.0
2007-04-04 02:00:00,118.88,118.895,118.815,118.83,11576799919.0
2007-04-04 02:15:00,118.83,118.85,118.68,118.7,14703599973.0
2007-04-04 02:30:00,118.7,118.8,118.69,118.78,11970499933.0
2007-04-04 02:45:00,118.78,118.86,118.77,118.85,9717699949.0
2007-04-04 03:00:00,118.85,118.875,118.78,118.78,9021899951.0
2007-04-04 03:15:00,118.78,118.81,118.745,118.755,7596599955.0
2007-04-04 03:30:00,118.76,118.8,118.755,118.77,7456900004.0
2007-04-04 03:45:00,118.77,118.78,118.72,118.78,8266600031.0
2007-04-04 04:00:00,118.78,118.78,118.755,118.76,3824800009.0
2007-04-04 04:15:00,118.76,118.78,118.745,118.75,5431199993.0
2007-04-04 04:30:00,118.75,118.76,118.72,118.73,5718300024.0
2007-04-04 04:45:00,118.73,118.77,118.725,118.75,5546899979.0
2007-04-04 05:00:00,118.75,118.78,118.745,118.77,3367199989.0
2007-04-04 05:15:00,118.77,118.91,118.765,118.875,12945799980.0
2007-04-04 05:30:00,118.875,118.895,118.855,118.885,12237800007.0
2007-04-04 05:45:00,118.89,118.935,118.855,118.9,12563500047.0
2007-04-04 06:00:00,118.9,118.95,118.83,118.84,7573199995.0
2007-04-04 06:15:00,118.84,118.895,118.83,118.89,7115699948.0
2007-04-04 06:30:00,118.89,118.95,118.88,118.915,8885699986.0
2007-04-04 06:45:00,118.92,118.93,118.885,118.9,6470699977.0
2007-04-04 07:00:00,118.9,118.94,118.865,118.91,8655800038.0
2007-04-04 07:15:00,118.905,118.92,118.85,118.89,7001199997.0
2007-04-04 07:30:00,118.89,118.95,118.89,118.94,3583799972.0
2007-04-04 07:45:00,118.94,119.01,118.89,118.925,11598600014.0
2007-04-04 08:00:00,118.925,118.93,118.785,118.84,13240399955.0
2007-04-04 08:15:00,118.84,118.96,118.83,118.88,11800399948.0
2007-04-04 08:30:00,118.88,118.89,118.845,118.88,4343599992.0
2007-04-04 08:45:00,118.88,119.0,118.845,118.92,12267600021.0
2007-04-04 09:00:00,118.92,118.94,118.8,118.83,11583299980.0
2007-04-04 09:15:00,118.83,118.89,118.795,118.82,11302099928.0
2007-04-04 09:30:00,118.82,118.825,118.76,118.81,13438599987.0
2007-04-04 09:45:00,118.81,118.87,118.76,118.83,17787049974.0
2007-04-04 10:00:00,118.83,118.83,118.74,118.75,15055499993.0
2007-04-04 10:15:00,118.76,118.76,118.6,118.72,15848999911.0
2007-04-04 10:30:00,118.72,118.83,118.72,118.79,12687600011.0
2007-04-04 10:45:00,118.79,118.86,118.785,118.83,13056399939.0
2007-04-04 11:00:00,118.83,118.83,118.75,118.77,7353100004.0
2007-04-04 11:15:00,118.77,118.81,118.725,118.8,8667499942.0
2007-04-04 11:30:00,118.8,118.82,118.785,118.805,4761599964.0
2007-04-04 11:45:00,118.81,118.945,118.795,118.925,8581419981.0
2007-04-04 12:00:00,118.925,118.96,118.885,118.935,8581300003.0
2007-04-04 12:15:00,118.94,118.98,118.865,118.89,8877811980.0
2007-04-04 12:30:00,118.89,118.93,118.85,118.88,13122399969.0
2007-04-04 12:45:00,118.88,118.99,118.875,118.96,9647899992.0
2007-04-04 13:00:00,118.96,119.07,118.86,119.035,21990499996.0
2007-04-04 13:15:00,119.035,119.08,118.955,118.99,8003299989.0
2007-04-04 13:30:00,118.99,118.99,118.93,118.93,6074099965.0
2007-04-04 13:45:00,118.93,118.93,118.855,118.885,10143300027.0
2007-04-04 14:00:00,118.88,119.0,118.865,118.94,13699599939.0
2007-04-04 14:15:00,118.94,118.96,118.805,118.875,14076479988.0
2007-04-04 14:30:00,118.88,118.89,118.835,118.86,9508987065.0
2007-04-04 14:45:00,118.86,118.89,118.82,118.82,11270679988.0
2007-04-04 15:00:00,118.82,118.93,118.775,118.84,12867400032.0
2007-04-04 15:15:00,118.84,118.85,118.77,118.79,14431819885.0
2007-04-04 15:30:00,118.79,118.86,118.735,118.805,9119499960.0
2007-04-04 15:45:00,118.805,118.84,118.77,118.83,10233100006.0
2007-04-04 16:00:00,118.83,118.83,118.65,118.73,13155000002.0
2007-04-04 16:15:00,118.73,118.75,118.69,118.73,8147900007.0
2007-04-04 16:30:00,118.73,118.74,118.6,118.66,11838800033.0
2007-04-04 16:45:00,118.66,118.67,118.55,118.59,12348029963.0
2007-04-04 17:00:00,118.61,118.64,118.575,118.62,12174199955.0
2007-04-04 17:15:00,118.62,118.76,118.615,118.68,15107899921.0
2007-04-04 17:30:00,118.68,118.73,118.645,118.71,10129399953.0
2007-04-04 17:45:00,118.71,118.74,118.695,118.72,5365499953.0
2007-04-04 18:00:00,118.72,118.835,118.695,118.82,14366099872.0
2007-04-04 18:15:00,118.82,118.825,118.78,118.8,8040599983.0
2007-04-04 18:30:00,118.8,118.83,118.775,118.8,7404699985.0
2007-04-04 18:45:00,118.8,118.81,118.755,118.77,6983600024.0
2007-04-04 19:00:00,118.76,118.77,118.715,118.725,5283400018.0
2007-04-04 19:15:00,118.72,118.75,118.705,118.74,3472099986.0
2007-04-04 19:30:00,118.74,118.77,118.715,118.715,4478199997.0
2007-04-04 19:45:00,118.715,118.76,118.715,118.75,2992200002.0
2007-04-04 20:00:00,118.745,118.76,118.73,118.745,1871800005.0
2007-04-04 20:15:00,118.745,118.76,118.61,118.67,6677299976.0
2007-04-04 20:30:00,118.67,118.7,118.655,118.69,4708800001.0
2007-04-04 20:45:00,118.69,118.71,118.66,118.67,4888800006.0
2007-04-04 21:00:00,118.66,118.68,118.645,118.665,10278299998.0
2007-04-04 21:15:00,118.66,118.695,118.655,118.665,12022700007.0
2007-04-04 21:30:00,118.675,118.7,118.665,118.7,5640299979.0
2007-04-04 21:45:00,118.7,118.7,118.665,118.685,2131900006.0
2007-04-04 22:00:00,118.685,118.7,118.665,118.7,3278299991.0
2007-04-04 22:15:00,118.7,118.72,118.68,118.71,1329799995.0
2007-04-04 22:30:00,118.71,118.72,118.69,118.7,1757000006.0
2007-04-04 22:45:00,118.7,118.73,118.7,118.71,2310299990.0
2007-04-04 23:00:00,118.71,118.71,118.64,118.69,2850599989.0
2007-04-04 23:15:00,118.69,118.69,118.63,118.63,1963999998.0
2007-04-04 23:30:00,118.63,118.66,118.62,118.66,1022999993.0
2007-04-04 23:45:00,118.66,118.7,118.6,118.63,2058599999.0
2007-04-05 00:00:00,118.64,118.72,118.625,118.68,2475299973.0
2007-04-05 00:15:00,118.68,118.7,118.68,118.685,854000001.0
2007-04-05 00:30:00,118.69,118.76,118.69,118.72,2202600002.0
2007-04-05 00:45:00,118.73,118.77,118.695,118.75,2656499988.0
2007-04-05 01:00:00,118.745,118.78,118.69,118.7,4277399968.0
2007-04-05 01:15:00,118.69,118.75,118.655,118.71,3745899993.0
2007-04-05 01:30:00,118.71,118.725,118.68,118.725,2006699983.0
2007-04-05 01:45:00,118.725,118.73,118.665,118.68,6402699944.0
2007-04-05 02:00:00,118.68,118.71,118.625,118.665,8694899948.0
2007-04-05 02:15:00,118.66,118.68,118.565,118.59,8754399982.0
2007-04-05 02:30:00,118.59,118.65,118.59,118.635,5879299956.0
2007-04-05 02:45:00,118.65,118.68,118.565,118.67,12131999967.0
2007-04-05 03:00:00,118.67,118.69,118.625,118.67,7313299990.0
2007-04-05 03:15:00,118.67,118.67,118.645,118.66,2453400013.0
2007-04-05 03:30:00,118.67,118.67,118.61,118.61,2797140023.0
2007-04-05 03:45:00,118.61,118.64,118.6,118.615,4020299991.0
2007-04-05 04:00:00,118.62,118.63,118.53,118.54,5771000006.0
2007-04-05 04:15:00,118.54,118.56,118.485,118.55,6126199975.0
2007-04-05 04:30:00,118.54,118.59,118.495,118.52,8643999963.0
2007-04-05 04:45:00,118.52,118.57,118.51,118.56,7024299991.0
2007-04-05 05:00:00,118.56,118.59,118.56,118.565,4846199999.0
2007-04-05 05:15:00,118.565,118.61,118.56,118.58,7290299961.0
2007-04-05 05:30:00,118.57,118.635,118.57,118.6,4631299982.0
2007-04-05 05:45:00,118.6,118.63,118.595,118.605,10754199975.0
2007-04-05 06:00:00,118.605,118.625,118.595,118.61,12079499961.0
2007-04-05 06:15:00,118.62,118.68,118.605,118.67,9969799975.0
2007-04-05 06:30:00,118.67,118.73,118.625,118.645,6724099989.0
2007-04-05 06:45:00,118.64,118.67,118.63,118.65,2520299991.0
2007-04-05 07:00:00,118.65,118.68,118.635,118.67,4325099996.0
2007-04-05 07:15:00,118.67,118.685,118.585,118.605,7160499990.0
2007-04-05 07:30:00,118.61,118.71,118.565,118.66,10023999964.0
2007-04-05 07:45:00,118.67,118.76,118.665,118.7,8475499968.0
2007-04-05 08:00:00,118.7,118.73,118.66,118.72,7895000004.0
2007-04-05 08:15:00,118.72,118.73,118.68,118.69,6597599970.0
2007-04-05 08:30:00,118.69,118.7,118.625,118.66,4906799975.0
2007-04-05 08:45:00,118.655,118.77,118.645,118.74,6740200005.0
2007-04-05 09:00:00,118.74,118.74,118.685,118.69,6648599989.0
2007-04-05 09:15:00,118.69,118.78,118.67,118.78,5575499967.0
2007-04-05 09:30:00,118.78,118.78,118.71,118.71,4109600001.0
2007-04-05 09:45:00,118.71,118.73,118.68,118.73,4744099998.0
2007-04-05 10:00:00,118.725,118.83,118.72,118.82,7048799911.0
2007-04-05 10:15:00,118.82,118.86,118.795,118.83,4728799996.0
2007-04-05 10:30:00,118.825,118.84,118.79,118.79,2704399984.0
2007-04-05 10:45:00,118.79,118.81,118.755,118.76,5629499961.0
2007-04-05 11:00:00,118.775,118.84,118.77,118.81,5356599998.0
2007-04-05 11:15:00,118.81,118.84,118.685,118.77,9886399986.0
2007-04-05 11:30:00,118.77,118.79,118.735,118.76,4495799963.0
2007-04-05 11:45:00,118.76,118.76,118.67,118.695,7726699959.0
2007-04-05 12:00:00,118.695,118.79,118.695,118.77,8944099958.0
2007-04-05 12:15:00,118.77,118.8,118.755,118.79,4641699973.0
2007-04-05 12:30:00,118.79,118.85,118.785,118.84,4469599963.0
2007-04-05 12:45:00,118.83,118.87,118.815,118.845,3859100008.0
2007-04-05 13:00:00,118.85,118.86,118.75,118.81,5532699986.0
2007-04-05 13:15:00,118.82,118.85,118.77,118.82,5880500006.0
2007-04-05 13:30:00,118.81,118.835,118.795,118.815,7627599987.0
2007-04-05 13:45:00,118.82,118.87,118.795,118.86,10904250003.0
2007-04-05 14:00:00,118.865,118.92,118.84,118.91,7576999994.0
2007-04-05 14:15:00,118.91,118.96,118.885,118.95,10382300017.0
2007-04-05 14:30:00,118.95,118.99,118.855,118.88,10404650021.0
2007-04-05 14:45:00,118.88,118.89,118.785,118.84,12291699999.0
2007-04-05 15:00:00,118.84,118.84,118.76,118.785,9818799946.0
2007-04-05 15:15:00,118.79,118.82,118.54,118.58,17667999981.0
2007-04-05 15:30:00,118.57,118.69,118.57,118.62,17471649925.0
2007-04-05 15:45:00,118.62,118.66,118.43,118.525,11902299963.0
2007-04-05 16:00:00,118.525,118.59,118.5,118.565,10756099997.0
2007-04-05 16:15:00,118.565,118.58,118.5,118.535,9181799991.0
2007-04-05 16:30:00,118.54,118.6,118.525,118.6,6666299984.0
2007-04-05 16:45:00,118.59,118.64,118.54,118.55,11740499907.0
2007-04-05 17:00:00,118.545,118.62,118.53,118.58,10633500013.0
2007-04-05 17:15:00,118.58,118.63,118.565,118.63,8629399988.0
2007-04-05 17:30:00,118.63,118.66,118.605,118.63,11971799997.0
2007-04-05 17:45:00,118.63,118.67,118.605,118.66,7723100006.0
2007-04-05 18:00:00,118.655,118.7,118.655,118.69,13148699985.0
2007-04-05 18:15:00,118.69,118.73,118.68,118.725,5934499991.0
2007-04-05 18:30:00,118.73,118.74,118.675,118.72,6863699982.0
2007-04-05 18:45:00,118.715,118.725,118.685,118.71,5758699992.0
2007-04-05 19:00:00,118.71,118.77,118.69,118.71,5205799997.0
2007-04-05 19:15:00,118.71,118.71,118.655,118.67,5544599987.0
2007-04-05 19:30:00,118.67,118.68,118.63,118.64,8280299986.0
2007-04-05 19:45:00,118.64,118.67,118.64,118.66,5913800015.0
2007-04-05 20:00:00,118.66,118.66,118.625,118.635,3402799986.0
2007-04-05 20:15:00,118.64,118.67,118.625,118.67,4713500005.0
2007-04-05 20:30:00,118.67,118.69,118.65,118.65,5378999973.0
2007-04-05 20:45:00,118.65,118.68,118.645,118.65,7016700012.0
2007-04-05 21:00:00,118.65,118.68,118.645,118.66,3084500014.0
2007-04-05 21:15:00,118.66,118.68,118.655,118.665,2410000010.0
2007-04-05 21:30:00,118.67,118.68,118.665,118.68,1204700001.0
2007-04-05 21:45:00,118.68,118.73,118.675,118.73,3577800000.0
2007-04-05 22:00:00,118.725,118.79,118.72,118.77,1907499999.0
2007-04-05 22:15:00,118.77,118.77,118.71,118.72,1317499998.0
2007-04-05 22:30:00,118.72,118.73,118.715,118.72,733699996.0
2007-04-05 22:45:00,118.72,118.77,118.7,118.735,1423099996.0
2007-04-05 23:00:00,118.73,118.75,118.7,118.745,1390400004.0
2007-04-05 23:15:00,118.745,118.76,118.695,118.72,1562000002.0
2007-04-05 23:30:00,118.72,118.75,118.71,118.75,1049099997.0
2007-04-05 23:45:00,118.75,118.75,118.69,118.71,1216099994.0
2007-04-06 00:00:00,118.71,118.76,118.7,118.7,2092799989.0
2007-04-06 00:15:00,118.7,118.71,118.7,118.71,606200000.0
2007-04-06 00:30:00,118.71,118.74,118.7,118.725,775299994.0
2007-04-06 00:45:00,118.73,118.73,118.67,118.69,1063399994.0
2007-04-06 01:00:00,118.69,118.73,118.68,118.72,426399998.0
2007-04-06 01:15:00,118.72,118.72,118.69,118.7,803300001.0
2007-04-06 01:30:00,118.7,118.73,118.68,118.72,1693400008.0
2007-04-06 01:45:00,118.72,118.75,118.71,118.72,1476000004.0
2007-04-06 02:00:00,118.72,118.72,118.69,118.71,1976000003.0
2007-04-06 02:15:00,118.71,118.75,118.695,118.73,1205199995.0
2007-04-06 02:30:00,118.74,118.75,118.68,118.685,1862300000.0
2007-04-06 02:45:00,118.69,118.78,118.675,118.78,4760099990.0
2007-04-06 03:00:00,118.77,118.8,118.725,118.73,4138200007.0
2007-04-06 03:15:00,118.73,118.77,118.73,118.75,1581200009.0
2007-04-06 03:30:00,118.75,118.76,118.73,118.74,263700000.0
2007-04-06 03:45:00,118.74,118.75,118.725,118.74,661300000.0
2007-04-06 04:00:00,118.735,118.77,118.73,118.75,1559399986.0
2007-04-06 04:15:00,118.76,118.77,118.745,118.76,849899998.0
2007-04-06 04:30:00,118.77,118.78,118.765,118.78,799800001.0
2007-04-06 04:45:00,118.78,118.78,118.76,118.77,861499999.0
2007-04-06 05:00:00,118.765,118.8,118.765,118.79,1214899996.0
2007-04-06 05:15:00,118.79,118.8,118.77,118.77,1615299994.0
2007-04-06 05:30:00,118.77,118.815,118.77,118.8,2082700019.0
2007-04-06 05:45:00,118.8,118.85,118.79,118.83,1260299996.0
2007-04-06 06:00:00,118.83,118.89,118.785,118.87,3121800006.0
2007-04-06 06:15:00,118.875,118.875,118.81,118.84,3508799987.0
2007-04-06 06:30:00,118.84,118.84,118.805,118.83,2843399996.0
2007-04-06 06:45:00,118.83,118.87,118.825,118.86,2853299977.0
2007-04-06 07:00:00,118.86,118.88,118.815,118.83,3205000011.0
2007-04-06 07:15:00,118.83,118.84,118.805,118.83,1675100005.0
2007-04-06 07:30:00,118.83,118.85,118.82,118.84,1464200001.0
2007-04-06 07:45:00,118.835,118.84,118.78,118.83,4032400006.0
2007-04-06 08:00:00,118.83,118.83,118.765,118.8,2553200005.0
2007-04-06 08:15:00,118.8,118.81,118.755,118.8,2020099991.0
2007-04-06 08:30:00,118.79,118.8,118.725,118.76,6344200015.0
2007-04-06 08:45:00,118.76,118.8,118.745,118.76,4397900004.0
2007-04-06 09:00:00,118.76,118.77,118.74,118.74,3176400008.0
2007-04-06 09:15:00,118.74,118.75,118.725,118.74,3881599991.0
2007-04-06 09:30:00,118.74,118.77,118.725,118.73,2545099997.0
2007-04-06 09:45:00,118.74,118.8,118.735,118.78,2756399992.0
2007-04-06 10:00:00,118.78,118.78,118.755,118.77,2151999991.0
2007-04-06 10:15:00,118.77,118.78,118.75,118.77,1988700003.0
2007-04-06 10:30:00,118.76,118.79,118.755,118.79,1040160008.0
2007-04-06 10:45:00,118.79,118.8,118.75,118.78,3393299999.0
2007-04-06 11:00:00,118.78,118.8,118.76,118.78,2564299987.0
2007-04-06 11:15:00,118.78,118.8,118.765,118.79,1305000008.0
2007-04-06 11:30:00,118.79,118.8,118.755,118.76,1745300007.0
2007-04-06 11:45:00,118.76,118.77,118.755,118.765,727300000.0
2007-04-06 12:00:00,118.765,118.78,118.75,118.76,1814399991.0
2007-04-06 12:15:00,118.75,118.78,118.745,118.765,1036300000.0
2007-04-06 12:30:00,118.765,118.78,118.75,118.77,3955499993.0
2007-04-06 12:45:00,118.77,118.795,118.765,118.78,2557200004.0
2007-04-06 13:00:00,118.78,118.79,118.765,118.77,1876699998.0
2007-04-06 13:15:00,118.77,118.79,118.76,118.775,714199998.0
2007-04-06 13:30:00,118.775,118.81,118.775,118.8,1675999998.0
2007-04-06 13:45:00,118.8,118.81,118.78,118.8,1434399996.0
2007-04-06 14:00:00,118.805,118.865,118.775,118.86,1815699987.0
2007-04-06 14:15:00,118.86,118.865,118.75,118.82,4870900005.0
2007-04-06 14:30:00,118.92,119.34,118.82,119.26,14262700038.0
2007-04-06 14:45:00,119.26,119.31,119.185,119.24,12752760007.0
2007-04-06 15:00:00,119.23,119.285,119.22,119.24,10220950026.0
2007-04-06 15:15:00,119.24,119.33,119.23,119.32,5811100009.0
2007-04-06 15:30:00,119.32,119.34,119.3,119.315,4718100009.0
2007-04-06 15:45:00,119.315,119.38,119.31,119.38,5381699987.0
2007-04-06 16:00:00,119.38,119.39,119.345,119.36,3853100004.0
2007-04-06 16:15:00,119.36,119.37,119.33,119.35,2924799989.0
2007-04-06 16:30:00,119.34,119.36,119.33,119.34,917300001.0
2007-04-06 16:45:00,119.34,119.34,119.31,119.33,966300002.0
2007-04-06 17:00:00,119.335,119.35,119.295,119.305,2112599997.0
2007-04-06 17:15:00,119.31,119.31,119.3,119.31,253799999.0
2007-04-06 17:30:00,119.31,119.32,119.3,119.3,128500000.0
2007-04-06 17:45:00,119.31,119.345,119.31,119.34,188900000.0
2007-04-06 18:00:00,119.34,119.34,119.32,119.33,267300000.0
2007-04-06 18:15:00,119.325,119.33,119.32,119.32,213000000.0
2007-04-06 18:30:00,119.32,119.33,119.3,119.32,1439100007.0
2007-04-06 18:45:00,119.32,119.32,119.3,119.305,931000004.0
2007-04-06 19:00:00,119.31,119.33,119.31,119.32,90800001.0
2007-04-06 19:15:00,119.31,119.34,119.31,119.33,61600000.0
2007-04-06 19:30:00,119.33,119.33,119.315,119.33,294400004.0
2007-04-06 19:45:00,119.33,119.34,119.31,119.34,649800002.0
2007-04-06 20:00:00,119.33,119.33,119.31,119.33,1161100006.0
2007-04-06 20:15:00,119.33,119.33,119.315,119.325,392900003.0
2007-04-06 20:30:00,119.325,119.34,119.315,119.34,376200000.0
2007-04-06 20:45:00,119.34,119.345,119.34,119.34,311900000.0
2007-04-06 21:00:00,119.345,119.35,119.34,119.35,439000002.0
2007-04-06 21:15:00,119.36,119.36,119.34,119.34,616400003.0
2007-04-06 21:30:00,119.34,119.34,119.27,119.28,1260999996.0
2007-04-06 21:45:00,119.29,119.3,119.29,119.29,201800002.0
2007-04-06 22:00:00,119.29,119.3,119.255,119.26,267700002.0
2007-04-06 22:15:00,119.275,119.29,119.25,119.25,339899999.0
2007-04-06 22:30:00,119.25,119.275,119.24,119.26,212699998.0
2007-04-06 22:45:00,119.26,119.29,119.21,119.245,709899999.0
2007-04-08 23:00:00,119.245,119.245,119.24,119.245,170200000.0
2007-04-08 23:15:00,119.245,119.275,119.245,119.265,413300002.0
2007-04-08 23:30:00,119.245,119.275,119.24,119.245,508500000.0
2007-04-08 23:45:00,119.245,119.245,119.245,119.245,11900000.0
2007-04-09 00:00:00,119.245,119.27,119.24,119.24,1208900001.0
2007-04-09 00:15:00,119.25,119.32,119.25,119.29,1220199998.0
2007-04-09 00:30:00,119.3,119.33,119.28,119.325,1585600010.0
2007-04-09 00:45:00,119.32,119.35,119.305,119.325,3194999994.0
2007-04-09 01:00:00,119.33,119.34,119.3,119.325,1953099999.0
2007-04-09 01:15:00,119.33,119.36,119.3,119.35,1481499998.0
2007-04-09 01:30:00,119.36,119.37,119.325,119.34,1415900002.0
2007-04-09 01:45:00,119.34,119.38,119.33,119.37,1648600001.0
2007-04-09 02:00:00,119.36,119.36,119.325,119.35,1723200003.0
2007-04-09 02:15:00,119.35,119.37,119.325,119.37,1228999998.0
2007-04-09 02:30:00,119.36,119.38,119.36,119.375,351299997.0
2007-04-09 02:45:00,119.365,119.38,119.34,119.36,2114099999.0
2007-04-09 03:00:00,119.35,119.38,119.33,119.38,1617699988.0
2007-04-09 03:15:00,119.37,119.37,119.325,119.36,3136500005.0
2007-04-09 03:30:00,119.36,119.38,119.35,119.35,2792799986.0
2007-04-09 03:45:00,119.36,119.36,119.335,119.35,1696999999.0
2007-04-09 04:00:00,119.35,119.36,119.34,119.345,541399992.0
2007-04-09 04:15:00,119.345,119.36,119.335,119.36,1168099994.0
2007-04-09 04:30:00,119.36,119.36,119.325,119.35,1316900000.0
2007-04-09 04:45:00,119.34,119.36,119.34,119.36,641899989.0
2007-04-09 05:00:00,119.35,119.36,119.34,119.34,455700000.0
2007-04-09 05:15:00,119.34,119.35,119.325,119.33,1966000000.0
2007-04-09 05:30:00,119.33,119.34,119.325,119.34,1932200010.0
2007-04-09 05:45:00,119.34,119.36,119.325,119.335,1784800003.0
2007-04-09 06:00:00,119.34,119.34,119.325,119.325,585700003.0
2007-04-09 06:15:00,119.325,119.325,119.295,119.305,1497400006.0
2007-04-09 06:30:00,119.31,119.32,119.3,119.31,436599998.0
2007-04-09 06:45:00,119.31,119.33,119.295,119.31,1387400011.0
2007-04-09 07:00:00,119.31,119.33,119.305,119.32,2209900003.0
2007-04-09 07:15:00,119.32,119.33,119.31,119.31,2123800003.0
2007-04-09 07:30:00,119.305,119.33,119.295,119.3,3586499999.0
2007-04-09 07:45:00,119.3,119.31,119.25,119.275,5126700011.0
2007-04-09 08:00:00,119.275,119.33,119.255,119.33,4857700010.0
2007-04-09 08:15:00,119.335,119.36,119.31,119.31,4005700021.0
2007-04-09 08:30:00,119.31,119.32,119.27,119.28,2678399999.0
2007-04-09 08:45:00,119.28,119.33,119.28,119.32,1955599983.0
2007-04-09 09:00:00,119.32,119.33,119.265,119.29,4172099981.0
2007-04-09 09:15:00,119.285,119.33,119.285,119.29,1672399995.0
2007-04-09 09:30:00,119.285,119.3,119.27,119.28,2286099996.0
2007-04-09 09:45:00,119.285,119.29,119.25,119.26,2536200013.0
2007-04-09 10:00:00,119.26,119.31,119.26,119.31,2159700004.0
2007-04-09 10:15:00,119.31,119.32,119.295,119.3,4026799997.0
2007-04-09 10:30:00,119.3,119.31,119.285,119.29,2163500003.0
2007-04-09 10:45:00,119.29,119.3,119.245,119.28,1821599986.0
2007-04-09 11:00:00,119.28,119.3,119.26,119.28,1755899996.0
2007-04-09 11:15:00,119.29,119.3,119.245,119.26,3089300001.0
2007-04-09 11:30:00,119.26,119.27,119.245,119.26,3230800016.0
2007-04-09 11:45:00,119.26,119.27,119.205,119.25,4293499996.0
2007-04-09 12:00:00,119.25,119.27,119.215,119.27,4821600014.0
2007-04-09 12:15:00,119.265,119.33,119.255,119.275,3951299986.0
2007-04-09 12:30:00,119.26,119.31,119.25,119.31,1773599997.0
2007-04-09 12:45:00,119.31,119.31,119.275,119.29,1195000002.0
2007-04-09 13:00:00,119.29,119.31,119.26,119.29,2845600007.0
2007-04-09 13:15:00,119.29,119.31,119.275,119.29,1323799998.0
2007-04-09 13:30:00,119.29,119.31,119.215,119.26,3651640019.0
2007-04-09 13:45:00,119.26,119.34,119.255,119.285,2313099995.0
2007-04-09 14:00:00,119.29,119.32,119.265,119.28,3741600014.0
2007-04-09 14:15:00,119.28,119.31,119.255,119.295,6381799999.0
2007-04-09 14:30:00,119.3,119.32,119.275,119.3,6546799999.0
2007-04-09 14:45:00,119.3,119.31,119.2,119.22,9043299967.0
2007-04-09 15:00:00,119.22,119.22,119.175,119.21,3946820007.0
2007-04-09 15:15:00,119.21,119.28,119.2,119.27,5568700012.0
2007-04-09 15:30:00,119.27,119.285,119.245,119.245,8696499996.0
2007-04-09 15:45:00,119.245,119.35,119.23,119.35,7846599973.0
2007-04-09 16:00:00,119.35,119.36,119.27,119.28,5244100004.0
2007-04-09 16:15:00,119.28,119.35,119.26,119.28,5831599995.0
2007-04-09 16:30:00,119.28,119.32,119.265,119.285,3894999986.0
2007-04-09 16:45:00,119.285,119.29,119.25,119.26,5971800020.0
2007-04-09 17:00:00,119.26,119.28,119.255,119.27,5065799982.0
2007-04-09 17:15:00,119.27,119.31,119.26,119.28,2377999983.0
2007-04-09 17:30:00,119.28,119.3,119.26,119.28,2635199990.0
2007-04-09 17:45:00,119.28,119.29,119.265,119.28,3228099987.0
2007-04-09 18:00:00,119.28,119.3,119.255,119.26,1612000002.0
2007-04-09 18:15:00,119.255,119.31,119.255,119.31,4256199998.0
2007-04-09 18:30:00,119.31,119.38,119.3,119.37,6203000013.0
2007-04-09 18:45:00,119.365,119.385,119.36,119.37,4314399988.0
2007-04-09 19:00:00,119.37,119.38,119.355,119.37,6695799959.0
2007-04-09 19:15:00,119.375,119.385,119.355,119.36,5061900004.0
2007-04-09 19:30:00,119.355,119.37,119.34,119.34,2811599995.0
2007-04-09 19:45:00,119.34,119.36,119.335,119.36,3188600004.0
2007-04-09 20:00:00,119.35,119.36,119.315,119.33,2135900009.0
2007-04-09 20:15:00,119.33,119.33,119.26,119.29,3737599985.0
2007-04-09 20:30:00,119.29,119.31,119.27,119.28,1935800000.0
2007-04-09 20:45:00,119.28,119.3,119.28,119.3,2200500014.0
2007-04-09 21:00:00,119.3,119.31,119.265,119.27,2823499991.0
2007-04-09 21:15:00,119.27,119.3,119.26,119.285,1363399997.0
2007-04-09 21:30:00,119.29,119.3,119.28,119.29,945300004.0
2007-04-09 21:45:00,119.285,119.3,119.28,119.3,604200002.0
2007-04-09 22:00:00,119.285,119.29,119.27,119.29,1324999996.0
2007-04-09 22:15:00,119.29,119.3,119.28,119.29,296399997.0
2007-04-09 22:30:00,119.29,119.31,119.28,119.29,716999996.0
2007-04-09 22:45:00,119.29,119.32,119.29,119.32,959699983.0
2007-04-09 23:00:00,119.32,119.36,119.29,119.35,1378699999.0
2007-04-09 23:15:00,119.35,119.35,119.31,119.33,1188699999.0
2007-04-09 23:30:00,119.33,119.34,119.305,119.325,817799993.0
2007-04-09 23:45:00,119.33,119.33,119.27,119.29,1033699997.0
2007-04-10 00:00:00,119.29,119.315,119.27,119.29,1224899987.0
2007-04-10 00:15:00,119.29,119.31,119.29,119.3,711800003.0
2007-04-10 00:30:00,119.3,119.305,119.27,119.29,798799996.0
2007-04-10 00:45:00,119.29,119.3,119.225,119.23,977300001.0
2007-04-10 01:00:00,119.235,119.28,119.215,119.27,3998199973.0
2007-04-10 01:15:00,119.26,119.29,119.245,119.26,2518099945.0
2007-04-10 01:30:00,119.26,119.285,119.24,119.28,1715699988.0
2007-04-10 01:45:00,119.28,119.31,119.25,119.27,3106099974.0
2007-04-10 02:00:00,119.27,119.3,119.23,119.24,8164999972.0
2007-04-10 02:15:00,119.24,119.27,119.215,119.23,8016300008.0
2007-04-10 02:30:00,119.22,119.22,119.11,119.14,13145499969.0
2007-04-10 02:45:00,119.14,119.16,119.065,119.08,9911799982.0
2007-04-10 03:00:00,119.08,119.14,119.045,119.06,10148799990.0
2007-04-10 03:15:00,119.06,119.1,119.025,119.09,7415900009.0
2007-04-10 03:30:00,119.085,119.085,118.91,118.94,12083200006.0
2007-04-10 03:45:00,118.94,118.94,118.795,118.82,12020100022.0
2007-04-10 04:00:00,118.82,118.9,118.815,118.9,9222399978.0
2007-04-10 04:15:00,118.9,118.93,118.825,118.88,7641499984.0
2007-04-10 04:30:00,118.88,118.88,118.76,118.81,10400499947.0
2007-04-10 04:45:00,118.81,118.91,118.81,118.865,7447899982.0
2007-04-10 05:00:00,118.865,118.91,118.835,118.87,4891999994.0
2007-04-10 05:15:00,118.87,118.93,118.865,118.93,4541599990.0
2007-04-10 05:30:00,118.915,119.05,118.915,119.02,9645899991.0
2007-04-10 05:45:00,119.02,119.05,119.0,119.04,5311100026.0
2007-04-10 06:00:00,119.04,119.145,119.025,119.025,8503280010.0
2007-04-10 06:15:00,119.025,119.04,119.005,119.015,4038399977.0
2007-04-10 06:30:00,119.02,119.03,118.975,118.975,2775899990.0
2007-04-10 06:45:00,118.99,119.01,118.945,118.96,2791599998.0
2007-04-10 07:00:00,118.955,118.99,118.935,118.99,4750599982.0
2007-04-10 07:15:00,118.985,119.03,118.985,119.01,7698600009.0
2007-04-10 07:30:00,119.02,119.02,118.99,119.01,4479300001.0
2007-04-10 07:45:00,119.01,119.04,119.0,119.03,5746999998.0
2007-04-10 08:00:00,119.03,119.1,118.99,119.1,7720500000.0
2007-04-10 08:15:00,119.1,119.13,119.06,119.08,8416799995.0
2007-04-10 08:30:00,119.075,119.09,119.03,119.04,9084399961.0
2007-04-10 08:45:00,119.04,119.1,119.035,119.09,8846599989.0
2007-04-10 09:00:00,119.09,119.13,119.08,119.095,11799299961.0
2007-04-10 09:15:00,119.095,119.13,119.055,119.11,6857429965.0
2007-04-10 09:30:00,119.11,119.13,119.075,119.09,5699399968.0
2007-04-10 09:45:00,119.085,119.16,119.085,119.16,9287899994.0
2007-04-10 10:00:00,119.16,119.17,119.09,119.15,10865699971.0
2007-04-10 10:15:00,119.14,119.15,119.075,119.11,6776200018.0
2007-04-10 10:30:00,119.12,119.16,119.11,119.14,10931700058.0
2007-04-10 10:45:00,119.14,119.16,119.06,119.15,12198500002.0
2007-04-10 11:00:00,119.15,119.21,119.135,119.15,7418299996.0
2007-04-10 11:15:00,119.145,119.16,119.105,119.11,7847319982.0
2007-04-10 11:30:00,119.105,119.12,119.055,119.08,8898299972.0
2007-04-10 11:45:00,119.075,119.09,119.05,119.06,6947700025.0
2007-04-10 12:00:00,119.06,119.09,119.045,119.07,7936100013.0
2007-04-10 12:15:00,119.065,119.17,119.065,119.16,8491999935.0
2007-04-10 12:30:00,119.16,119.2,119.135,119.155,8142200003.0
2007-04-10 12:45:00,119.155,119.18,119.12,119.18,6254199973.0
2007-04-10 13:00:00,119.175,119.29,119.16,119.27,15678500036.0
2007-04-10 13:15:00,119.27,119.27,119.195,119.22,9655400004.0
2007-04-10 13:30:00,119.225,119.23,119.15,119.17,16589499957.0
2007-04-10 13:45:00,119.18,119.18,119.125,119.155,13461599883.0
2007-04-10 14:00:00,119.155,119.2,119.105,119.195,12097799957.0
2007-04-10 14:15:00,119.2,119.2,119.125,119.155,11784500028.0
2007-04-10 14:30:00,119.15,119.15,119.065,119.08,16681899995.0
2007-04-10 14:45:00,119.08,119.12,119.01,119.085,15505600000.0
2007-04-10 15:00:00,119.085,119.11,119.02,119.03,12002400031.0
2007-04-10 15:15:00,119.04,119.06,118.985,119.03,12979999983.0
2007-04-10 15:30:00,119.04,119.07,118.97,119.065,14357900011.0
2007-04-10 15:45:00,119.065,119.12,119.055,119.115,14605899995.0
2007-04-10 16:00:00,119.12,119.14,119.06,119.06,13029600010.0
2007-04-10 16:15:00,119.06,119.1,119.055,119.08,7711759999.0
2007-04-10 16:30:00,119.07,119.09,119.02,119.05,10447900023.0
2007-04-10 16:45:00,119.045,119.1,119.045,119.07,16624100016.0
2007-04-10 17:00:00,119.065,119.07,118.945,119.02,15610929963.0
2007-04-10 17:15:00,119.02,119.05,119.0,119.0,10378600003.0
2007-04-10 17:30:00,119.02,119.02,118.945,118.99,9171500008.0
2007-04-10 17:45:00,118.985,119.085,118.975,119.065,11736699985.0
2007-04-10 18:00:00,119.07,119.08,119.045,119.06,8733499970.0
2007-04-10 18:15:00,119.06,119.06,119.005,119.035,7112900029.0
2007-04-10 18:30:00,119.04,119.09,119.03,119.08,7862600022.0
2007-04-10 18:45:00,119.08,119.08,119.055,119.08,4643899960.0
2007-04-10 19:00:00,119.08,119.1,119.055,119.08,4928099993.0
2007-04-10 19:15:00,119.09,119.14,119.08,119.135,3892100004.0
2007-04-10 19:30:00,119.14,119.18,119.12,119.12,4985100006.0
2007-04-10 19:45:00,119.12,119.14,119.095,119.11,5788099982.0
2007-04-10 20:00:00,119.11,119.14,119.07,119.14,8117400000.0
2007-04-10 20:15:00,119.13,119.14,119.12,119.13,5788799987.0
2007-04-10 20:30:00,119.13,119.145,119.125,119.13,8447699982.0
2007-04-10 20:45:00,119.13,119.13,119.11,119.12,4913500006.0
2007-04-10 21:00:00,119.12,119.12,119.085,119.09,6598800012.0
2007-04-10 21:15:00,119.09,119.1,119.045,119.06,5942899984.0
2007-04-10 21:30:00,119.06,119.07,119.05,119.055,5103599961.0
2007-04-10 21:45:00,119.055,119.11,119.05,119.1,4411999954.0
2007-04-10 22:00:00,119.1,119.1,119.075,119.09,4222099956.0
2007-04-10 22:15:00,119.09,119.11,119.08,119.1,2007799978.0
2007-04-10 22:30:00,119.1,119.12,119.09,119.09,1477099994.0
2007-04-10 22:45:00,119.1,119.1,119.025,119.05,1208999993.0
2007-04-10 23:00:00,119.05,119.06,119.04,119.04,755100001.0
2007-04-10 23:15:00,119.04,119.07,119.01,119.02,829599997.0
2007-04-10 23:30:00,119.02,119.05,119.02,119.04,761499994.0
2007-04-10 23:45:00,119.04,119.04,118.985,119.04,1386399996.0
2007-04-11 00:00:00,119.03,119.05,118.99,119.04,2029100011.0
2007-04-11 00:15:00,119.04,119.08,119.035,119.08,616299994.0
2007-04-11 00:30:00,119.08,119.1,119.07,119.08,1997999965.0
2007-04-11 00:45:00,119.08,119.15,119.065,119.13,4066100005.0
2007-04-11 01:00:00,119.13,119.15,119.075,119.09,2776399973.0
2007-04-11 01:15:00,119.09,119.12,119.045,119.06,3256699961.0
2007-04-11 01:30:00,119.07,119.11,119.06,119.07,2328999985.0
2007-04-11 01:45:00,119.07,119.25,119.06,119.17,9228399981.0
2007-04-11 02:00:00,119.17,119.225,119.165,119.21,7275799969.0
2007-04-11 02:15:00,119.21,119.265,119.2,119.265,20000000069.0
2007-04-11 02:30:00,119.26,119.3,119.16,119.19,13064799976.0
2007-04-11 02:45:00,119.19,119.24,119.15,119.16,9833699952.0
2007-04-11 03:00:00,119.16,119.17,119.115,119.14,9508599973.0
2007-04-11 03:15:00,119.14,119.17,119.01,119.055,8678199925.0
2007-04-11 03:30:00,119.055,119.1,118.985,119.01,8770899905.0
2007-04-11 03:45:00,119.01,119.03,118.87,118.9,12722899944.0
2007-04-11 04:00:00,118.91,118.98,118.9,118.95,7989599944.0
2007-04-11 04:15:00,118.95,118.96,118.9,118.91,6463299940.0
2007-04-11 04:30:00,118.91,119.0,118.91,118.975,4897800028.0
2007-04-11 04:45:00,118.97,118.98,118.95,118.98,4541599998.0
2007-04-11 05:00:00,118.98,119.13,118.975,119.1,9019800048.0
2007-04-11 05:15:00,119.095,119.11,119.075,119.09,2628899996.0
2007-04-11 05:30:00,119.09,119.11,119.06,119.08,4603899966.0
2007-04-11 05:45:00,119.08,119.11,119.075,119.095,5688599971.0
2007-04-11 06:00:00,119.1,119.14,119.095,119.12,4821599988.0
2007-04-11 06:15:00,119.11,119.15,119.105,119.135,4375099988.0
2007-04-11 06:30:00,119.14,119.25,119.125,119.19,8222399955.0
2007-04-11 06:45:00,119.19,119.25,119.175,119.22,5393599974.0
2007-04-11 07:00:00,119.22,119.22,119.145,119.16,5303499991.0
2007-04-11 07:15:00,119.16,119.215,119.15,119.19,6115399999.0
2007-04-11 07:30:00,119.19,119.23,119.125,119.16,8126400000.0
2007-04-11 07:45:00,119.16,119.23,119.145,119.22,9104499979.0
2007-04-11 08:00:00,119.215,119.24,119.17,119.17,6576400002.0
2007-04-11 08:15:00,119.17,119.19,119.12,119.15,8372699971.0
2007-04-11 08:30:00,119.15,119.19,119.11,119.19,11432799973.0
2007-04-11 08:45:00,119.19,119.23,119.1,119.13,13372299938.0
2007-04-11 09:00:00,119.14,119.19,119.125,119.18,11402399976.0
2007-04-11 09:15:00,119.185,119.21,119.13,119.145,6236799953.0
2007-04-11 09:30:00,119.145,119.2,119.14,119.2,9843199863.0
2007-04-11 09:45:00,119.2,119.22,119.165,119.2,8351899875.0
2007-04-11 10:00:00,119.195,119.195,119.15,119.18,7485599956.0
2007-04-11 10:15:00,119.18,119.22,119.165,119.18,4721000026.0
2007-04-11 10:30:00,119.18,119.19,119.14,119.155,4197599988.0
2007-04-11 10:45:00,119.15,119.19,119.15,119.18,4079799986.0
2007-04-11 11:00:00,119.18,119.25,119.18,119.24,11819599907.0
2007-04-11 11:15:00,119.24,119.28,119.24,119.27,7953200029.0
2007-04-11 11:30:00,119.28,119.28,119.225,119.235,7223700004.0
2007-04-11 11:45:00,119.235,119.26,119.17,119.18,5845800016.0
2007-04-11 12:00:00,119.18,119.24,119.13,119.23,10897400052.0
2007-04-11 12:15:00,119.23,119.24,119.15,119.18,9305900000.0
2007-04-11 12:30:00,119.18,119.22,119.175,119.205,10617100050.0
2007-04-11 12:45:00,119.205,119.26,119.175,119.19,12552900009.0
2007-04-11 13:00:00,119.185,119.23,119.165,119.22,7318500050.0
2007-04-11 13:15:00,119.22,119.26,119.165,119.21,8530699990.0
2007-04-11 13:30:00,119.205,119.24,119.175,119.22,8966199982.0
2007-04-11 13:45:00,119.22,119.23,119.2,119.215,6077859985.0
2007-04-11 14:00:00,119.215,119.25,119.2,119.225,6146799972.0
2007-04-11 14:15:00,119.225,119.34,119.22,119.27,16382600042.0
2007-04-11 14:30:00,119.27,119.32,119.265,119.3,9751599971.0
2007-04-11 14:45:00,119.3,119.31,119.255,119.28,8257400018.0
2007-04-11 15:00:00,119.28,119.29,119.235,119.27,8172899969.0
2007-04-11 15:15:00,119.27,119.43,119.255,119.42,14107999968.0
2007-04-11 15:30:00,119.42,119.45,119.355,119.44,14901600003.0
2007-04-11 15:45:00,119.44,119.46,119.41,119.42,14765500004.0
2007-04-11 16:00:00,119.4,119.52,119.38,119.46,17353629997.0
2007-04-11 16:15:00,119.47,119.48,119.36,119.37,17151299918.0
2007-04-11 16:30:00,119.37,119.46,119.37,119.39,13931499982.0
2007-04-11 16:45:00,119.39,119.39,119.26,119.33,18753099981.0
2007-04-11 17:00:00,119.32,119.36,119.295,119.345,14955299981.0
2007-04-11 17:15:00,119.35,119.365,119.315,119.36,13707900018.0
2007-04-11 17:30:00,119.36,119.365,119.305,119.33,12291200002.0
2007-04-11 17:45:00,119.33,119.37,119.325,119.36,8211799996.0
2007-04-11 18:00:00,119.36,119.41,119.355,119.39,6856899997.0
2007-04-11 18:15:00,119.39,119.4,119.365,119.39,6404600015.0
2007-04-11 18:30:00,119.385,119.4,119.37,119.39,6067700005.0
2007-04-11 18:45:00,119.39,119.42,119.385,119.4,6845700023.0
2007-04-11 19:00:00,119.4,119.4,119.34,119.36,8025899999.0
2007-04-11 19:15:00,119.355,119.375,119.345,119.37,4250999993.0
2007-04-11 19:30:00,119.37,119.42,119.37,119.38,7429099978.0
2007-04-11 19:45:00,119.38,119.4,119.36,119.37,4523600012.0
2007-04-11 20:00:00,119.38,119.54,119.325,119.46,17147059975.0
2007-04-11 20:15:00,119.46,119.5,119.405,119.435,10114300004.0
2007-04-11 20:30:00,119.44,119.48,119.205,119.25,8758000005.0
2007-04-11 20:45:00,119.26,119.33,119.22,119.3,6026999989.0
2007-04-11 21:00:00,119.3,119.36,119.295,119.33,4935399999.0
2007-04-11 21:15:00,119.34,119.34,119.295,119.3,1963899998.0
2007-04-11 21:30:00,119.3,119.33,119.27,119.31,4100000012.0
2007-04-11 21:45:00,119.31,119.36,119.3,119.32,4599100011.0
2007-04-11 22:00:00,119.32,119.37,119.32,119.345,2393700003.0
2007-04-11 22:15:00,119.34,119.375,119.325,119.35,2856899975.0
2007-04-11 22:30:00,119.35,119.37,119.34,119.36,1161100005.0
2007-04-11 22:45:00,119.36,119.39,119.34,119.37,2752800001.0
2007-04-11 23:00:00,119.37,119.39,119.355,119.36,4646100030.0
2007-04-11 23:15:00,119.36,119.38,119.35,119.37,2386100009.0
2007-04-11 23:30:00,119.38,119.4,119.365,119.38,1599799971.0
2007-04-11 23:45:00,119.385,119.395,119.325,119.36,2573899988.0
2007-04-12 00:00:00,119.36,119.38,119.35,119.355,1050199982.0
2007-04-12 00:15:00,119.355,119.36,119.305,119.33,669099990.0
2007-04-12 00:30:00,119.33,119.33,119.295,119.295,725199999.0
2007-04-12 00:45:00,119.3,119.31,119.285,119.295,1154200002.0
2007-04-12 01:00:00,119.295,119.33,119.295,119.305,1587799966.0
2007-04-12 01:15:00,119.305,119.33,119.26,119.32,2489999948.0
2007-04-12 01:30:00,119.32,119.34,119.28,119.3,3034699970.0
2007-04-12 01:45:00,119.3,119.35,119.295,119.33,5736599955.0
2007-04-12 02:00:00,119.33,119.37,119.31,119.32,5033600010.0
2007-04-12 02:15:00,119.33,119.38,119.305,119.355,10138699951.0
2007-04-12 02:30:00,119.355,119.36,119.295,119.32,8269999921.0
2007-04-12 02:45:00,119.32,119.37,119.285,119.35,5567199981.0
2007-04-12 03:00:00,119.35,119.385,119.335,119.36,8652699969.0
2007-04-12 03:15:00,119.36,119.41,119.345,119.37,11576000006.0
2007-04-12 03:30:00,119.37,119.37,119.22,119.33,12016299963.0
2007-04-12 03:45:00,119.34,119.45,119.33,119.45,15796299984.0
2007-04-12 04:00:00,119.45,119.51,119.36,119.4,11028799917.0
2007-04-12 04:15:00,119.4,119.44,119.37,119.37,5718299978.0
2007-04-12 04:30:00,119.37,119.41,119.37,119.4,7158199992.0
2007-04-12 04:45:00,119.4,119.42,119.385,119.4,8326799951.0
2007-04-12 05:00:00,119.4,119.42,119.395,119.42,5772799956.0
2007-04-12 05:15:00,119.42,119.46,119.405,119.43,6764099920.0
2007-04-12 05:30:00,119.43,119.44,119.4,119.42,1997899995.0
2007-04-12 05:45:00,119.41,119.43,119.395,119.42,4947099958.0
2007-04-12 06:00:00,119.415,119.415,119.355,119.4,4618999996.0
2007-04-12 06:15:00,119.4,119.44,119.39,119.43,5355999963.0
2007-04-12 06:30:00,119.425,119.45,119.41,119.45,4941699994.0
2007-04-12 06:45:00,119.45,119.48,119.43,119.45,7929399989.0
2007-04-12 07:00:00,119.45,119.46,119.425,119.435,9322100011.0
2007-04-12 07:15:00,119.44,119.46,119.42,119.42,10218199885.0
2007-04-12 07:30:00,119.415,119.45,119.405,119.425,7426299944.0
2007-04-12 07:45:00,119.425,119.45,119.36,119.43,10243499987.0
2007-04-12 08:00:00,119.43,119.43,119.285,119.32,14840899945.0
2007-04-12 08:15:00,119.315,119.38,119.26,119.37,15412600035.0
2007-04-12 08:30:00,119.37,119.37,119.31,119.31,6947799992.0
2007-04-12 08:45:00,119.31,119.31,119.245,119.285,14682199993.0
2007-04-12 09:00:00,119.285,119.34,119.255,119.26,12408500016.0
2007-04-12 09:15:00,119.26,119.29,119.23,119.26,12162800022.0
2007-04-12 09:30:00,119.26,119.27,119.215,119.25,7537600028.0
2007-04-12 09:45:00,119.26,119.33,119.24,119.27,12571600050.0
2007-04-12 10:00:00,119.28,119.35,119.24,119.305,9506809947.0
2007-04-12 10:15:00,119.3,119.36,119.295,119.295,13371700036.0
2007-04-12 10:30:00,119.3,119.37,119.295,119.35,9962900010.0
2007-04-12 10:45:00,119.35,119.46,119.325,119.4,12393199974.0
2007-04-12 11:00:00,119.4,119.44,119.36,119.43,12268200008.0
2007-04-12 11:15:00,119.43,119.46,119.38,119.385,8097400028.0
2007-04-12 11:30:00,119.39,119.41,119.35,119.395,9218999977.0
2007-04-12 11:45:00,119.395,119.42,119.325,119.34,8581899988.0
2007-04-12 12:00:00,119.34,119.34,119.305,119.34,6163800008.0
2007-04-12 12:15:00,119.34,119.36,119.315,119.35,8823099953.0
2007-04-12 12:30:00,119.36,119.365,119.325,119.34,9973700016.0
2007-04-12 12:45:00,119.34,119.39,119.32,119.37,9036899932.0
2007-04-12 13:00:00,119.37,119.38,119.36,119.37,4301499992.0
2007-04-12 13:15:00,119.37,119.37,119.335,119.355,4843299993.0
2007-04-12 13:30:00,119.355,119.395,119.345,119.36,11790299993.0
2007-04-12 13:45:00,119.36,119.38,119.28,119.3,13337600017.0
2007-04-12 14:00:00,119.31,119.32,119.255,119.255,12002900008.0
2007-04-12 14:15:00,119.26,119.35,119.255,119.29,12417019971.0
2007-04-12 14:30:00,119.285,119.32,119.215,119.25,14669909976.0
2007-04-12 14:45:00,119.255,119.28,119.16,119.18,20724099989.0
2007-04-12 15:00:00,119.17,119.17,118.98,119.03,21232999976.0
2007-04-12 15:15:00,119.03,119.09,118.995,119.07,13740399922.0
2007-04-12 15:30:00,119.07,119.115,119.04,119.05,7441000003.0
2007-04-12 15:45:00,119.05,119.06,118.86,118.92,10421799998.0
2007-04-12 16:00:00,118.92,118.96,118.885,118.93,9664799986.0
2007-04-12 16:15:00,118.93,119.0,118.79,118.99,10678799987.0
2007-04-12 16:30:00,118.99,119.04,118.87,118.96,9562100001.0
2007-04-12 16:45:00,118.97,119.05,118.92,118.95,7801200007.0
2007-04-12 17:00:00,118.94,119.0,118.915,118.975,6076900011.0
2007-04-12 17:15:00,118.975,119.01,118.9,118.94,6111700001.0
2007-04-12 17:30:00,118.95,118.97,118.885,118.965,5352699988.0
2007-04-12 17:45:00,118.97,119.0,118.965,118.99,3410099983.0
2007-04-12 18:00:00,118.99,119.08,118.99,119.01,4237499992.0
2007-04-12 18:15:00,119.01,119.04,119.0,119.03,5275199963.0
2007-04-12 18:30:00,119.04,119.08,119.01,119.02,5005099973.0
2007-04-12 18:45:00,119.02,119.04,118.98,119.02,3470799992.0
2007-04-12 19:00:00,119.01,119.05,119.005,119.05,2356399995.0
2007-04-12 19:15:00,119.05,119.09,119.04,119.09,1787300006.0
2007-04-12 19:30:00,119.08,119.09,119.03,119.06,2810699996.0
2007-04-12 19:45:00,119.06,119.07,118.985,119.01,1723299995.0
2007-04-12 20:00:00,119.01,119.04,119.005,119.015,1018299997.0
2007-04-12 20:15:00,119.025,119.04,119.005,119.005,1497700012.0
2007-04-12 20:30:00,119.01,119.04,119.0,119.01,1175400000.0
2007-04-12 20:45:00,119.01,119.07,119.005,119.05,2377399997.0
2007-04-12 21:00:00,119.05,119.06,119.02,119.025,879200000.0
2007-04-12 21:15:00,119.025,119.05,119.02,119.03,1304699999.0
2007-04-12 21:30:00,119.03,119.06,119.015,119.05,2245400007.0
2007-04-12 21:45:00,119.05,119.09,119.04,119.08,2776699987.0
2007-04-12 22:00:00,119.08,119.13,119.08,119.12,1514099998.0
2007-04-12 22:15:00,119.12,119.16,119.12,119.15,2231799989.0
2007-04-12 22:30:00,119.15,119.17,119.13,119.15,1041500001.0
2007-04-12 22:45:00,119.15,119.17,119.12,119.13,939300001.0
2007-04-12 23:00:00,119.14,119.15,119.085,119.14,356900000.0
2007-04-12 23:15:00,119.14,119.15,119.105,119.14,558400000.0
2007-04-12 23:30:00,119.13,119.18,119.105,119.13,447699999.0
2007-04-12 23:45:00,119.12,119.13,119.045,119.05,813599999.0
2007-04-13 00:00:00,119.06,119.13,119.025,119.06,857999999.0
2007-04-13 00:15:00,119.07,119.13,119.07,119.12,345800001.0
2007-04-13 00:30:00,119.12,119.16,119.08,119.08,1649900005.0
2007-04-13 00:45:00,119.09,119.095,119.005,119.005,3035999967.0
2007-04-13 01:00:00,119.005,119.06,119.0,119.04,2260299999.0
2007-04-13 01:15:00,119.035,119.06,119.01,119.01,1479700024.0
2007-04-13 01:30:00,119.02,119.03,118.97,118.99,1774899992.0
2007-04-13 01:45:00,119.0,119.02,118.975,119.0,1607999997.0
2007-04-13 02:00:00,118.995,119.05,118.97,119.02,2490000000.0
2007-04-13 02:15:00,119.01,119.02,118.915,118.925,3658699997.0
2007-04-13 02:30:00,118.925,118.97,118.875,118.9,6402500011.0
2007-04-13 02:45:00,118.9,118.96,118.895,118.95,7720199986.0
2007-04-13 03:00:00,118.95,119.0,118.945,118.98,5431599983.0
2007-04-13 03:15:00,118.98,118.985,118.935,118.965,3743799993.0
2007-04-13 03:30:00,118.965,118.97,118.91,118.96,4411999999.0
2007-04-13 03:45:00,118.96,118.98,118.925,118.945,3302899975.0
2007-04-13 04:00:00,118.94,118.96,118.915,118.925,3352299989.0
2007-04-13 04:15:00,118.925,118.94,118.915,118.92,3125500016.0
2007-04-13 04:30:00,118.92,118.93,118.86,118.86,3929699997.0
2007-04-13 04:45:00,118.86,118.87,118.775,118.785,9693099954.0
2007-04-13 05:00:00,118.785,118.87,118.78,118.85,3437699988.0
2007-04-13 05:15:00,118.85,118.9,118.845,118.89,3555999990.0
2007-04-13 05:30:00,118.9,118.92,118.87,118.88,4031299980.0
2007-04-13 05:45:00,118.89,118.9,118.85,118.85,3623800002.0
2007-04-13 06:00:00,118.85,118.88,118.785,118.825,4202199975.0
2007-04-13 06:15:00,118.82,118.85,118.8,118.83,3214200002.0
2007-04-13 06:30:00,118.83,118.84,118.795,118.82,2765999991.0
2007-04-13 06:45:00,118.83,118.84,118.77,118.83,5047299992.0
2007-04-13 07:00:00,118.83,118.85,118.795,118.81,3926600001.0
2007-04-13 07:15:00,118.805,118.82,118.765,118.775,4298800022.0
2007-04-13 07:30:00,118.79,118.79,118.68,118.7,4734500005.0
2007-04-13 07:45:00,118.705,118.77,118.68,118.74,5722699994.0
2007-04-13 08:00:00,118.74,118.82,118.73,118.77,6309900010.0
2007-04-13 08:15:00,118.77,118.77,118.65,118.705,6288809992.0
2007-04-13 08:30:00,118.705,118.73,118.575,118.64,9203799993.0
2007-04-13 08:45:00,118.65,118.7,118.605,118.65,5765499981.0
2007-04-13 09:00:00,118.65,118.76,118.625,118.73,5286699989.0
2007-04-13 09:15:00,118.735,118.75,118.635,118.67,5461799983.0
2007-04-13 09:30:00,118.67,118.67,118.525,118.6,8610549982.0
2007-04-13 09:45:00,118.6,118.66,118.59,118.6,3787099996.0
2007-04-13 10:00:00,118.6,118.61,118.555,118.6,5086599997.0
2007-04-13 10:15:00,118.6,118.64,118.47,118.49,7727939998.0
2007-04-13 10:30:00,118.49,118.54,118.25,118.26,9449400011.0
2007-04-13 10:45:00,118.26,118.38,118.21,118.36,8540082004.0
2007-04-13 11:00:00,118.36,118.44,118.335,118.42,7121799971.0
2007-04-13 11:15:00,118.42,118.43,118.38,118.42,3851900000.0
2007-04-13 11:30:00,118.42,118.43,118.33,118.395,6342700006.0
2007-04-13 11:45:00,118.4,118.42,118.225,118.23,8244799986.0
2007-04-13 12:00:00,118.225,118.31,118.205,118.29,9282599994.0
2007-04-13 12:15:00,118.29,118.31,118.215,118.25,9014099988.0
2007-04-13 12:30:00,118.25,118.26,118.215,118.225,7466599974.0
2007-04-13 12:45:00,118.235,118.35,118.225,118.31,4160099984.0
2007-04-13 13:00:00,118.31,118.33,118.265,118.295,3590199973.0
2007-04-13 13:15:00,118.3,118.35,118.275,118.275,2551099998.0
2007-04-13 13:30:00,118.275,118.39,118.26,118.39,3569299997.0
2007-04-13 13:45:00,118.39,118.43,118.37,118.4,3349099998.0
2007-04-13 14:00:00,118.4,118.67,118.395,118.63,8078199984.0
2007-04-13 14:15:00,118.635,118.635,118.505,118.54,7116699982.0
2007-04-13 14:30:00,118.56,118.655,118.44,118.57,8298699992.0
2007-04-13 14:45:00,118.57,118.58,118.48,118.49,5081099996.0
2007-04-13 15:00:00,118.49,118.54,118.45,118.54,6238600001.0
2007-04-13 15:15:00,118.54,118.64,118.52,118.55,4530800002.0
2007-04-13 15:30:00,118.55,118.58,118.495,118.53,4945500007.0
2007-04-13 15:45:00,118.53,118.63,118.53,118.59,4972400002.0
2007-04-13 16:00:00,118.59,118.845,118.505,118.73,8191399998.0
2007-04-13 16:15:00,118.73,118.82,118.67,118.74,6041900003.0
2007-04-13 16:30:00,118.74,119.325,118.73,119.12,10527400003.0
2007-04-13 16:45:00,119.12,119.39,119.12,119.285,13066839970.0
2007-04-13 17:00:00,119.285,119.51,119.285,119.44,11245699998.0
2007-04-13 17:15:00,119.44,119.565,119.36,119.405,11219499963.0
2007-04-13 17:30:00,119.405,119.405,119.13,119.24,10113700006.0
2007-04-13 17:45:00,119.25,119.3,119.21,119.27,4817319994.0
2007-04-13 18:00:00,119.27,119.36,119.25,119.285,5892400004.0
2007-04-13 18:15:00,119.285,119.36,119.28,119.31,3633200003.0
2007-04-13 18:30:00,119.31,119.32,119.22,119.26,2453199992.0
2007-04-13 18:45:00,119.26,119.31,119.235,119.31,3060999997.0
2007-04-13 19:00:00,119.305,119.305,119.205,119.24,1367400000.0
2007-04-13 19:15:00,119.24,119.26,119.205,119.205,1184299999.0
2007-04-13 19:30:00,119.22,119.26,119.195,119.23,4184499986.0
2007-04-13 19:45:00,119.23,119.27,119.195,119.25,2634499998.0
2007-04-13 20:00:00,119.235,119.24,119.13,119.145,2351099991.0
2007-04-13 20:15:00,119.14,119.185,119.13,119.145,2701199981.0
2007-04-13 20:30:00,119.15,119.18,119.14,119.165,2289300001.0
2007-04-13 20:45:00,119.165,119.21,119.125,119.135,3720599989.0
2007-04-13 21:00:00,119.135,119.175,119.12,119.175,1138599998.0
2007-04-13 21:15:00,119.175,119.195,119.13,119.15,3084099983.0
2007-04-13 21:30:00,119.15,119.18,119.135,119.165,3127899958.0
2007-04-13 21:45:00,119.17,119.18,119.145,119.165,2472799969.0
2007-04-13 22:00:00,119.165,119.17,119.14,119.16,2371899987.0
2007-04-13 22:15:00,119.16,119.18,119.11,119.11,1705399999.0
2007-04-13 22:30:00,119.11,119.2,119.1,119.2,1960199982.0
2007-04-13 22:45:00,119.2,119.21,119.17,119.21,940399991.0
2007-04-15 23:00:00,119.15,119.18,119.1,119.12,148530000.0
2007-04-15 23:15:00,119.11,119.14,119.1,119.14,95420000.0
2007-04-15 23:30:00,119.13,119.15,119.13,119.15,48700000.0
2007-04-15 23:45:00,119.14,119.15,119.1,119.11,65780000.0
2007-04-16 00:00:00,119.38,119.47,119.11,119.22,86180000.0
2007-04-16 00:15:00,119.21,119.58,119.2,119.56,88670000.0
2007-04-16 00:30:00,119.21,119.66,119.2,119.23,51370000.0
2007-04-16 00:45:00,119.22,119.57,119.18,119.22,74500000.0
2007-04-16 01:00:00,119.5,119.51,119.21,119.22,33650000.0
2007-04-16 01:15:00,119.21,119.38,119.18,119.22,50990000.0
2007-04-16 01:30:00,119.21,119.25,119.19,119.21,49750000.0
2007-04-16 01:45:00,119.22,119.3,119.21,119.26,74580000.0
2007-04-16 02:00:00,119.25,119.33,119.12,119.33,87120000.0
2007-04-16 02:15:00,119.34,119.36,118.99,119.32,78680000.0
2007-04-16 02:30:00,119.31,119.39,119.17,119.36,121160000.0
2007-04-16 02:45:00,119.35,119.36,119.13,119.35,97710000.0
2007-04-16 03:00:00,119.34,119.35,119.31,119.34,127540000.0
2007-04-16 03:15:00,119.13,119.37,119.11,119.36,42080000.0
2007-04-16 03:30:00,119.37,119.4,119.14,119.39,53800000.0
2007-04-16 03:45:00,119.4,119.45,119.37,119.42,116720000.0
2007-04-16 04:00:00,119.41,119.52,119.4,119.5,211460000.0
2007-04-16 04:15:00,119.49,119.53,119.37,119.4,332530000.0
2007-04-16 04:30:00,119.41,119.54,119.39,119.46,260690000.0
2007-04-16 04:45:00,119.45,119.57,119.45,119.57,209170000.0
2007-04-16 05:00:00,119.58,119.61,119.49,119.49,245510000.0
2007-04-16 05:15:00,119.5,119.52,119.22,119.42,221550000.0
2007-04-16 05:30:00,119.41,119.45,119.36,119.44,123540000.0
2007-04-16 05:45:00,119.43,119.5,119.22,119.49,111660000.0
2007-04-16 06:00:00,119.5,119.59,119.48,119.53,226380000.0
2007-04-16 06:15:00,119.54,119.55,119.33,119.43,177630000.0
2007-04-16 06:30:00,119.42,119.51,119.4,119.5,190930000.0
2007-04-16 06:45:00,119.51,119.55,119.45,119.5,175030000.0
2007-04-16 07:00:00,119.51,119.56,119.33,119.48,194260000.0
2007-04-16 07:15:00,119.47,119.48,119.34,119.43,156240000.0
2007-04-16 07:30:00,119.42,119.49,119.41,119.46,180610000.0
2007-04-16 07:45:00,119.47,119.53,119.32,119.51,273190000.0
2007-04-16 08:00:00,119.5,119.52,119.44,119.5,160630000.0
2007-04-16 08:15:00,119.49,119.53,119.4,119.41,87460000.0
2007-04-16 08:30:00,119.49,119.54,119.48,119.5,121510000.0
2007-04-16 08:45:00,119.48,119.53,119.47,119.49,84970000.0
2007-04-16 09:00:00,119.48,119.53,119.45,119.5,160640000.0
2007-04-16 09:15:00,119.51,119.52,119.43,119.43,159570000.0
2007-04-16 09:30:00,119.48,119.53,119.435,119.45,1727929978.0
2007-04-16 09:45:00,119.45,119.51,119.425,119.51,10300099997.0
2007-04-16 10:00:00,119.505,119.6,119.495,119.55,11103499916.0
2007-04-16 10:15:00,119.55,119.56,119.425,119.435,10067199980.0
2007-04-16 10:30:00,119.435,119.52,119.415,119.51,10206699969.0
2007-04-16 10:45:00,119.51,119.56,119.46,119.505,10981399940.0
2007-04-16 11:00:00,119.505,119.565,119.475,119.48,11730699909.0
2007-04-16 11:15:00,119.48,119.48,119.415,119.44,8676299953.0
2007-04-16 11:30:00,119.435,119.505,119.425,119.47,12391099932.0
2007-04-16 11:45:00,119.47,119.535,119.34,119.51,17595399820.0
2007-04-16 12:00:00,119.52,119.53,119.465,119.51,6012699982.0
2007-04-16 12:15:00,119.51,119.54,119.495,119.505,5356799993.0
2007-04-16 12:30:00,119.51,119.52,119.495,119.505,5165899972.0
2007-04-16 12:45:00,119.495,119.54,119.485,119.51,5472499990.0
2007-04-16 13:00:00,119.505,119.515,119.465,119.51,7162599987.0
2007-04-16 13:15:00,119.51,119.51,119.465,119.5,7864499924.0
2007-04-16 13:30:00,119.495,119.59,119.465,119.58,15360199888.0
2007-04-16 13:45:00,119.59,119.59,119.53,119.53,8294099962.0
2007-04-16 14:00:00,119.53,119.55,119.47,119.54,7207299955.0
2007-04-16 14:15:00,119.53,119.56,119.51,119.52,6548699993.0
2007-04-16 14:30:00,119.52,119.595,119.48,119.57,15114599960.0
2007-04-16 14:45:00,119.57,119.58,119.51,119.52,14263800000.0
2007-04-16 15:00:00,119.52,119.575,119.44,119.545,17188389996.0
2007-04-16 15:15:00,119.55,119.6,119.535,119.58,8953399958.0
2007-04-16 15:30:00,119.58,119.665,119.565,119.57,17599399997.0
2007-04-16 15:45:00,119.57,119.66,119.56,119.645,10743599979.0
2007-04-16 16:00:00,119.645,119.77,119.63,119.77,14232300021.0
2007-04-16 16:15:00,119.76,119.78,119.715,119.735,19160699985.0
2007-04-16 16:30:00,119.73,119.75,119.68,119.72,9932599972.0
2007-04-16 16:45:00,119.72,119.8,119.69,119.8,12098699985.0
2007-04-16 17:00:00,119.795,119.86,119.78,119.845,13702859945.0
2007-04-16 17:15:00,119.845,119.86,119.77,119.77,11194199995.0
2007-04-16 17:30:00,119.77,119.81,119.745,119.79,14128999942.0
2007-04-16 17:45:00,119.79,119.845,119.785,119.845,11337249981.0
2007-04-16 18:00:00,119.84,119.86,119.815,119.83,8799149966.0
2007-04-16 18:15:00,119.825,119.84,119.8,119.815,7967899986.0
2007-04-16 18:30:00,119.815,119.82,119.795,119.795,11428999985.0
2007-04-16 18:45:00,119.795,119.805,119.775,119.79,9156599953.0
2007-04-16 19:00:00,119.79,119.8,119.725,119.74,8076799969.0
2007-04-16 19:15:00,119.74,119.75,119.71,119.745,6971999962.0
2007-04-16 19:30:00,119.75,119.75,119.695,119.72,7427199933.0
2007-04-16 19:45:00,119.72,119.74,119.7,119.74,4818999984.0
2007-04-16 20:00:00,119.74,119.76,119.73,119.74,4727199940.0
2007-04-16 20:15:00,119.74,119.775,119.73,119.76,2915700013.0
2007-04-16 20:30:00,119.76,119.79,119.755,119.76,5162299990.0
2007-04-16 20:45:00,119.76,119.78,119.74,119.77,8815899988.0
2007-04-16 21:00:00,119.775,119.8,119.735,119.74,7029799990.0
2007-04-16 21:15:00,119.74,119.76,119.72,119.72,4542100011.0
2007-04-16 21:30:00,119.73,119.74,119.72,119.73,1984899997.0
2007-04-16 21:45:00,119.73,119.73,119.71,119.72,2579000000.0
2007-04-16 22:00:00,119.72,119.75,119.705,119.745,4337169995.0
2007-04-16 22:15:00,119.745,119.77,119.74,119.75,3071690006.0
2007-04-16 22:30:00,119.75,119.77,119.73,119.74,1808199989.0
2007-04-16 22:45:00,119.74,119.75,119.71,119.73,2051600006.0
2007-04-16 23:00:00,119.73,119.74,119.66,119.705,1604899998.0
2007-04-16 23:15:00,119.71,119.79,119.7,119.75,3017400026.0
2007-04-16 23:30:00,119.75,119.75,119.7,119.73,2242299995.0
2007-04-16 23:45:00,119.74,119.77,119.63,119.67,3055899973.0
2007-04-17 00:00:00,119.67,119.7,119.64,119.65,3303999990.0
2007-04-17 00:15:00,119.64,119.7,119.63,119.7,2600699996.0
2007-04-17 00:30:00,119.7,119.77,119.69,119.73,3341699983.0
2007-04-17 00:45:00,119.72,119.78,119.71,119.755,4407699990.0
2007-04-17 01:00:00,119.76,119.815,119.75,119.78,5726999922.0
2007-04-17 01:15:00,119.78,119.8,119.76,119.77,1135799993.0
2007-04-17 01:30:00,119.77,119.81,119.745,119.78,2251899978.0
2007-04-17 01:45:00,119.78,119.8,119.72,119.74,3797799980.0
2007-04-17 02:00:00,119.74,119.8,119.63,119.66,6217999963.0
2007-04-17 02:15:00,119.66,119.685,119.555,119.6,11732299880.0
2007-04-17 02:30:00,119.6,119.64,119.515,119.56,10715699938.0
2007-04-17 02:45:00,119.55,119.62,119.54,119.6,10698999934.0
2007-04-17 03:00:00,119.595,119.67,119.56,119.59,13339599896.0
2007-04-17 03:15:00,119.59,119.59,119.545,119.58,10276099942.0
2007-04-17 03:30:00,119.59,119.62,119.56,119.57,8119399971.0
2007-04-17 03:45:00,119.58,119.58,119.555,119.565,5664899956.0
2007-04-17 04:00:00,119.57,119.63,119.565,119.62,7945199897.0
2007-04-17 04:15:00,119.62,119.63,119.56,119.6,5761199865.0
2007-04-17 04:30:00,119.6,119.61,119.56,119.595,4405199906.0
2007-04-17 04:45:00,119.6,119.65,119.6,119.64,4605999950.0
2007-04-17 05:00:00,119.64,119.64,119.61,119.61,1555800012.0
2007-04-17 05:15:00,119.615,119.62,119.58,119.62,3661199963.0
2007-04-17 05:30:00,119.62,119.62,119.57,119.595,4710599955.0
2007-04-17 05:45:00,119.595,119.6,119.58,119.58,3848899975.0
2007-04-17 06:00:00,119.575,119.61,119.555,119.58,6624399996.0
2007-04-17 06:15:00,119.58,119.61,119.57,119.59,6296200017.0
2007-04-17 06:30:00,119.59,119.63,119.58,119.62,8582299877.0
2007-04-17 06:45:00,119.62,119.69,119.62,119.65,7431499996.0
2007-04-17 07:00:00,119.65,119.66,119.48,119.55,8228599983.0
2007-04-17 07:15:00,119.55,119.59,119.48,119.5,13831300008.0
2007-04-17 07:30:00,119.505,119.55,119.45,119.47,12179999936.0
2007-04-17 07:45:00,119.47,119.51,119.35,119.4,19833799930.0
2007-04-17 08:00:00,119.39,119.43,119.335,119.38,18528699957.0
2007-04-17 08:15:00,119.38,119.38,119.275,119.325,14302979931.0
2007-04-17 08:30:00,119.325,119.38,119.29,119.32,15476300058.0
2007-04-17 08:45:00,119.32,119.32,119.145,119.27,18348999995.0
2007-04-17 09:00:00,119.27,119.27,119.11,119.17,17379300010.0
2007-04-17 09:15:00,119.17,119.23,119.16,119.195,10742039983.0
2007-04-17 09:30:00,119.2,119.28,119.2,119.26,10952310002.0
2007-04-17 09:45:00,119.26,119.36,119.215,119.31,16200000063.0
2007-04-17 10:00:00,119.31,119.32,119.27,119.305,13199099993.0
2007-04-17 10:15:00,119.305,119.31,119.24,119.28,13469299965.0
2007-04-17 10:30:00,119.29,119.33,119.26,119.3,15456299986.0
2007-04-17 10:45:00,119.3,119.31,119.23,119.25,15018799989.0
2007-04-17 11:00:00,119.25,119.29,119.145,119.27,12476000015.0
2007-04-17 11:15:00,119.27,119.29,119.23,119.28,11180000000.0
2007-04-17 11:30:00,119.28,119.32,119.25,119.27,12262499978.0
2007-04-17 11:45:00,119.27,119.34,119.27,119.31,7340299989.0
2007-04-17 12:00:00,119.3,119.38,119.28,119.37,8328899983.0
2007-04-17 12:15:00,119.37,119.39,119.33,119.37,14910399908.0
2007-04-17 12:30:00,119.37,119.37,119.315,119.33,8689599990.0
2007-04-17 12:45:00,119.33,119.43,119.325,119.43,9061599968.0
2007-04-17 13:00:00,119.43,119.46,119.33,119.33,13469799867.0
2007-04-17 13:15:00,119.33,119.38,119.31,119.375,11559399946.0
2007-04-17 13:30:00,119.37,119.41,119.35,119.4,9698400025.0
2007-04-17 13:45:00,119.4,119.42,119.375,119.4,9516999984.0
2007-04-17 14:00:00,119.4,119.43,119.385,119.415,10853199999.0
2007-04-17 14:15:00,119.415,119.47,119.4,119.41,14313299978.0
2007-04-17 14:30:00,119.41,119.445,119.25,119.32,19561509928.0
2007-04-17 14:45:00,119.32,119.33,119.22,119.24,21858400045.0
2007-04-17 15:00:00,119.24,119.355,119.23,119.27,20250159970.0
2007-04-17 15:15:00,119.27,119.28,119.21,119.24,16949300033.0
2007-04-17 15:30:00,119.24,119.26,119.135,119.145,21720699953.0
2007-04-17 15:45:00,119.145,119.17,119.06,119.085,21966660021.0
2007-04-17 16:00:00,119.08,119.17,119.06,119.12,16145699973.0
2007-04-17 16:15:00,119.12,119.21,119.11,119.12,14825799964.0
2007-04-17 16:30:00,119.12,119.2,119.12,119.17,12453259998.0
2007-04-17 16:45:00,119.17,119.3,119.17,119.27,16300799966.0
2007-04-17 17:00:00,119.27,119.33,119.245,119.265,16943899933.0
2007-04-17 17:15:00,119.265,119.29,119.24,119.24,12230899980.0
2007-04-17 17:30:00,119.24,119.245,118.92,118.95,17904999921.0
2007-04-17 17:45:00,118.95,118.975,118.84,118.96,19145999983.0
2007-04-17 18:00:00,118.95,119.09,118.89,118.93,13133050056.0
2007-04-17 18:15:00,118.925,119.09,118.91,119.01,13589700039.0
2007-04-17 18:30:00,119.01,119.05,118.91,118.95,13140799999.0
2007-04-17 18:45:00,118.95,119.03,118.915,119.02,6952800005.0
2007-04-17 19:00:00,119.02,119.04,118.965,118.98,8496400004.0
2007-04-17 19:15:00,118.98,118.985,118.955,118.96,6382099971.0
2007-04-17 19:30:00,118.97,118.97,118.935,118.94,4484300009.0
2007-04-17 19:45:00,118.94,118.97,118.92,118.925,5098799991.0
2007-04-17 20:00:00,118.93,118.96,118.915,118.96,8116239975.0
2007-04-17 20:15:00,118.96,118.99,118.935,118.985,9155500018.0
2007-04-17 20:30:00,118.985,118.985,118.88,118.91,7885000011.0
2007-04-17 20:45:00,118.91,118.94,118.9,118.93,7150000009.0
2007-04-17 21:00:00,118.93,118.94,118.905,118.91,3434339986.0
2007-04-17 21:15:00,118.91,118.92,118.815,118.82,6215449992.0
2007-04-17 21:30:00,118.83,118.84,118.81,118.84,9128699948.0
2007-04-17 21:45:00,118.84,118.86,118.82,118.84,4866800007.0
2007-04-17 22:00:00,118.84,118.88,118.835,118.88,4154000016.0
2007-04-17 22:15:00,118.875,118.9,118.86,118.895,2353300005.0
2007-04-17 22:30:00,118.9,118.93,118.89,118.925,1498699997.0
2007-04-17 22:45:00,118.92,118.93,118.89,118.91,3318800000.0
2007-04-17 23:00:00,118.9,118.94,118.88,118.93,1507700016.0
2007-04-17 23:15:00,118.93,118.93,118.905,118.92,1153699997.0
2007-04-17 23:30:00,118.92,118.94,118.91,118.91,1770400010.0
2007-04-17 23:45:00,118.915,118.93,118.9,118.92,917500001.0
2007-04-18 00:00:00,118.91,118.94,118.88,118.93,2966900014.0
2007-04-18 00:15:00,118.93,118.93,118.895,118.93,2510400001.0
2007-04-18 00:30:00,118.93,118.96,118.925,118.93,1602899976.0
2007-04-18 00:45:00,118.93,119.0,118.93,118.96,3341599996.0
2007-04-18 01:00:00,118.97,119.03,118.955,119.0,3190100003.0
2007-04-18 01:15:00,119.0,119.01,118.95,118.96,2865699996.0
2007-04-18 01:30:00,118.96,118.99,118.95,118.97,2431599991.0
2007-04-18 01:45:00,118.97,118.98,118.805,118.81,9170599980.0
2007-04-18 02:00:00,118.81,118.845,118.78,118.81,8183099984.0
2007-04-18 02:15:00,118.81,118.83,118.685,118.7,10991399937.0
2007-04-18 02:30:00,118.71,118.74,118.64,118.665,14595399952.0
2007-04-18 02:45:00,118.665,118.77,118.65,118.725,11043199919.0
2007-04-18 03:00:00,118.72,118.77,118.69,118.72,6590999987.0
2007-04-18 03:15:00,118.72,118.73,118.67,118.69,5333399987.0
2007-04-18 03:30:00,118.7,118.74,118.69,118.72,8781799959.0
2007-04-18 03:45:00,118.72,118.73,118.63,118.63,8829989900.0
2007-04-18 04:00:00,118.63,118.68,118.63,118.66,6018899963.0
2007-04-18 04:15:00,118.66,118.68,118.565,118.57,9416999977.0
2007-04-18 04:30:00,118.58,118.62,118.565,118.58,5720999969.0
2007-04-18 04:45:00,118.58,118.61,118.55,118.565,4546699956.0
2007-04-18 05:00:00,118.57,118.57,118.515,118.56,7304699919.0
2007-04-18 05:15:00,118.55,118.57,118.54,118.545,2861399984.0
2007-04-18 05:30:00,118.55,118.63,118.535,118.62,7563299916.0
2007-04-18 05:45:00,118.62,118.68,118.59,118.68,6104099924.0
2007-04-18 06:00:00,118.68,118.71,118.63,118.63,8817599888.0
2007-04-18 06:15:00,118.63,118.67,118.61,118.645,6493399844.0
2007-04-18 06:30:00,118.65,118.66,118.63,118.65,2622699961.0
2007-04-18 06:45:00,118.65,118.71,118.635,118.67,8165599846.0
2007-04-18 07:00:00,118.67,118.69,118.645,118.68,7360200003.0
2007-04-18 07:15:00,118.68,118.68,118.655,118.665,3459399995.0
2007-04-18 07:30:00,118.67,118.74,118.605,118.73,8251299994.0
2007-04-18 07:45:00,118.73,118.78,118.71,118.71,8665399982.0
2007-04-18 08:00:00,118.71,118.805,118.71,118.785,15155699928.0
2007-04-18 08:15:00,118.79,118.89,118.78,118.87,19212899988.0
2007-04-18 08:30:00,118.87,118.89,118.77,118.79,9632600003.0
2007-04-18 08:45:00,118.79,118.83,118.735,118.82,9957299970.0
2007-04-18 09:00:00,118.82,118.87,118.705,118.73,14268899964.0
2007-04-18 09:15:00,118.73,118.77,118.71,118.73,14896099958.0
2007-04-18 09:30:00,118.73,118.73,118.64,118.69,8412499975.0
2007-04-18 09:45:00,118.685,118.72,118.635,118.65,10047299955.0
2007-04-18 10:00:00,118.65,118.67,118.57,118.66,17960699872.0
2007-04-18 10:15:00,118.66,118.72,118.645,118.69,11950099970.0
2007-04-18 10:30:00,118.69,118.76,118.66,118.69,7647229992.0
2007-04-18 10:45:00,118.69,118.72,118.605,118.62,12170199969.0
2007-04-18 11:00:00,118.615,118.68,118.575,118.65,15566800036.0
2007-04-18 11:15:00,118.65,118.66,118.625,118.65,8584599995.0
2007-04-18 11:30:00,118.65,118.73,118.62,118.69,8858799987.0
2007-04-18 11:45:00,118.69,118.695,118.665,118.67,4528300011.0
2007-04-18 12:00:00,118.67,118.68,118.615,118.635,8939400008.0
2007-04-18 12:15:00,118.635,118.67,118.625,118.64,6297500013.0
2007-04-18 12:30:00,118.63,118.685,118.625,118.68,5808700011.0
2007-04-18 12:45:00,118.68,118.68,118.57,118.6,6823499997.0
2007-04-18 13:00:00,118.61,118.63,118.53,118.54,9120099939.0
2007-04-18 13:15:00,118.54,118.61,118.53,118.58,17831199901.0
2007-04-18 13:30:00,118.58,118.6,118.42,118.44,15747600015.0
2007-04-18 13:45:00,118.44,118.45,118.28,118.32,14905900060.0
2007-04-18 14:00:00,118.32,118.46,118.32,118.42,18978399977.0
2007-04-18 14:15:00,118.42,118.46,118.3,118.33,18952999923.0
2007-04-18 14:30:00,118.325,118.4,118.26,118.33,18064299928.0
2007-04-18 14:45:00,118.32,118.435,118.295,118.38,20168499944.0
2007-04-18 15:00:00,118.38,118.425,118.335,118.37,14961900038.0
2007-04-18 15:15:00,118.37,118.48,118.36,118.43,14809399982.0
2007-04-18 15:30:00,118.43,118.43,118.34,118.355,12456900023.0
2007-04-18 15:45:00,118.355,118.38,118.235,118.3,16071800020.0
2007-04-18 16:00:00,118.3,118.34,118.11,118.16,20354699994.0
2007-04-18 16:15:00,118.16,118.4,118.15,118.35,23419599950.0
2007-04-18 16:30:00,118.35,118.36,118.155,118.25,19147699984.0
2007-04-18 16:45:00,118.24,118.28,118.185,118.24,17728999994.0
2007-04-18 17:00:00,118.23,118.36,118.22,118.28,17888100076.0
2007-04-18 17:15:00,118.28,118.32,118.215,118.225,17749699932.0
2007-04-18 17:30:00,118.23,118.3,118.14,118.23,16204199961.0
2007-04-18 17:45:00,118.23,118.28,118.23,118.265,12695999906.0
2007-04-18 18:00:00,118.27,118.31,118.21,118.225,14515299916.0
2007-04-18 18:15:00,118.23,118.26,118.215,118.24,11883999947.0
2007-04-18 18:30:00,118.25,118.29,118.235,118.275,10417499907.0
2007-04-18 18:45:00,118.275,118.4,118.26,118.34,11437300018.0
2007-04-18 19:00:00,118.34,118.39,118.33,118.38,9168799982.0
2007-04-18 19:15:00,118.38,118.55,118.37,118.46,9742800023.0
2007-04-18 19:30:00,118.46,118.47,118.395,118.4,6694699994.0
2007-04-18 19:45:00,118.4,118.45,118.395,118.45,4211199993.0
2007-04-18 20:00:00,118.45,118.56,118.435,118.55,4663100001.0
2007-04-18 20:15:00,118.56,118.71,118.55,118.63,11877899953.0
2007-04-18 20:30:00,118.63,118.67,118.61,118.65,8485799998.0
2007-04-18 20:45:00,118.65,118.65,118.595,118.61,4567329997.0
2007-04-18 21:00:00,118.61,118.62,118.575,118.58,2505500000.0
2007-04-18 21:15:00,118.59,118.62,118.585,118.62,10474199965.0
2007-04-18 21:30:00,118.62,118.64,118.615,118.63,6189000041.0
2007-04-18 21:45:00,118.63,118.74,118.615,118.68,5489199973.0
2007-04-18 22:00:00,118.68,118.73,118.67,118.68,5430700004.0
2007-04-18 22:15:00,118.69,118.73,118.65,118.67,6681899994.0
2007-04-18 22:30:00,118.67,118.69,118.625,118.68,5310400016.0
2007-04-18 22:45:00,118.7,118.7,118.65,118.67,3456099999.0
2007-04-18 23:00:00,118.67,118.67,118.61,118.62,1132099993.0
2007-04-18 23:15:00,118.63,118.63,118.54,118.56,2291699998.0
2007-04-18 23:30:00,118.56,118.57,118.5,118.5,1537600012.0
2007-04-18 23:45:00,118.505,118.51,118.4,118.445,1488800020.0
2007-04-19 00:00:00,118.45,118.54,118.445,118.45,1683800007.0
2007-04-19 00:15:00,118.46,118.49,118.455,118.48,484000002.0
2007-04-19 00:30:00,118.48,118.48,118.44,118.47,2046000002.0
2007-04-19 00:45:00,118.48,118.49,118.44,118.46,1654800016.0
2007-04-19 01:00:00,118.46,118.51,118.46,118.47,2746999984.0
2007-04-19 01:15:00,118.47,118.48,118.46,118.46,1381299989.0
2007-04-19 01:30:00,118.455,118.57,118.445,118.47,5965499989.0
2007-04-19 01:45:00,118.465,118.51,118.33,118.355,6197699995.0
2007-04-19 02:00:00,118.355,118.39,118.22,118.27,10757099930.0
2007-04-19 02:15:00,118.28,118.34,118.235,118.31,16221699931.0
2007-04-19 02:30:00,118.31,118.34,118.28,118.3,6923499985.0
2007-04-19 02:45:00,118.3,118.32,118.2,118.23,9048100052.0
2007-04-19 03:00:00,118.23,118.31,118.22,118.27,10343999943.0
2007-04-19 03:15:00,118.27,118.31,118.26,118.3,7082599933.0
2007-04-19 03:30:00,118.3,118.36,118.3,118.34,5657099908.0
2007-04-19 03:45:00,118.34,118.37,118.33,118.34,6417199919.0
2007-04-19 04:00:00,118.34,118.35,118.27,118.29,6886999956.0
2007-04-19 04:15:00,118.29,118.3,118.1,118.19,10944999907.0
2007-04-19 04:30:00,118.185,118.22,117.98,117.98,14829849914.0
2007-04-19 04:45:00,117.98,118.07,117.935,118.03,13015299886.0
2007-04-19 05:00:00,118.04,118.04,117.905,117.945,12695399920.0
2007-04-19 05:15:00,117.945,118.05,117.925,118.03,10864599950.0
2007-04-19 05:30:00,118.03,118.05,117.835,117.84,12116599971.0
2007-04-19 05:45:00,117.835,117.91,117.815,117.89,12345899979.0
2007-04-19 06:00:00,117.88,117.92,117.79,117.9,11613399925.0
2007-04-19 06:15:00,117.9,117.94,117.865,117.9,10395099911.0
2007-04-19 06:30:00,117.9,117.99,117.885,117.93,10853699907.0
2007-04-19 06:45:00,117.93,117.94,117.865,117.87,4915799970.0
2007-04-19 07:00:00,117.87,117.9,117.77,117.9,10453899921.0
2007-04-19 07:15:00,117.9,117.95,117.89,117.94,8594699982.0
2007-04-19 07:30:00,117.94,117.99,117.895,117.92,11922200002.0
2007-04-19 07:45:00,117.92,117.94,117.86,117.93,9603099974.0
2007-04-19 08:00:00,117.93,117.95,117.91,117.92,8080999998.0
2007-04-19 08:15:00,117.92,117.92,117.72,117.81,19137599986.0
2007-04-19 08:30:00,117.805,117.84,117.61,117.69,20079500001.0
2007-04-19 08:45:00,117.7,117.84,117.655,117.81,20240899946.0
2007-04-19 09:00:00,117.81,118.14,117.74,117.92,15185099959.0
2007-04-19 09:15:00,117.92,118.09,117.92,118.07,15395500009.0
2007-04-19 09:30:00,118.07,118.08,117.92,117.92,11364399989.0
2007-04-19 09:45:00,117.92,118.01,117.9,117.95,10425599965.0
2007-04-19 10:00:00,117.95,117.96,117.75,117.81,16526499969.0
2007-04-19 10:15:00,117.81,117.96,117.71,117.8,16358600027.0
2007-04-19 10:30:00,117.8,117.88,117.74,117.75,19580960003.0
2007-04-19 10:45:00,117.76,117.85,117.735,117.82,14936299945.0
2007-04-19 11:00:00,117.82,117.84,117.8,117.83,10346799998.0
2007-04-19 11:15:00,117.82,117.92,117.81,117.92,13541300009.0
2007-04-19 11:30:00,117.93,117.98,117.76,117.78,16423699949.0
2007-04-19 11:45:00,117.77,117.91,117.77,117.86,9776299971.0
2007-04-19 12:00:00,117.86,117.89,117.845,117.85,7719299998.0
2007-04-19 12:15:00,117.85,117.92,117.845,117.91,10254500032.0
2007-04-19 12:30:00,117.91,117.93,117.82,117.93,10354199987.0
2007-04-19 12:45:00,117.91,117.95,117.82,117.84,8933000008.0
2007-04-19 13:00:00,117.84,117.86,117.785,117.785,7097999981.0
2007-04-19 13:15:00,117.79,117.83,117.72,117.74,13507899990.0
2007-04-19 13:30:00,117.74,117.79,117.69,117.72,9409500029.0
2007-04-19 13:45:00,117.72,117.8,117.72,117.76,7175100021.0
2007-04-19 14:00:00,117.76,117.78,117.69,117.74,13694999994.0
2007-04-19 14:15:00,117.74,117.91,117.73,117.84,16460799976.0
2007-04-19 14:30:00,117.84,117.87,117.75,117.81,14967899979.0
2007-04-19 14:45:00,117.81,117.95,117.81,117.92,17356299997.0
2007-04-19 15:00:00,117.92,118.12,117.89,118.01,19333200009.0
2007-04-19 15:15:00,118.01,118.145,117.95,118.07,16632299984.0
2007-04-19 15:30:00,118.07,118.18,118.05,118.145,20714599948.0
2007-04-19 15:45:00,118.16,118.32,118.135,118.23,21004999952.0
2007-04-19 16:00:00,118.235,118.545,118.235,118.33,20328549931.0
2007-04-19 16:15:00,118.33,118.585,118.325,118.45,20925599961.0
2007-04-19 16:30:00,118.45,118.48,118.4,118.46,12292999999.0
2007-04-19 16:45:00,118.47,118.51,118.24,118.26,16389470010.0
2007-04-19 17:00:00,118.26,118.32,118.235,118.315,15060899957.0
2007-04-19 17:15:00,118.315,118.33,118.22,118.28,15250300005.0
2007-04-19 17:30:00,118.28,118.42,118.245,118.375,7904900005.0
2007-04-19 17:45:00,118.375,118.42,118.36,118.36,7058599990.0
2007-04-19 18:00:00,118.36,118.48,118.32,118.47,10635110002.0
2007-04-19 18:15:00,118.47,118.52,118.39,118.405,10252600006.0
2007-04-19 18:30:00,118.41,118.41,118.28,118.31,8385880012.0
2007-04-19 18:45:00,118.31,118.39,118.3,118.34,4556000008.0
2007-04-19 19:00:00,118.33,118.41,118.325,118.38,5157099998.0
2007-04-19 19:15:00,118.38,118.41,118.365,118.37,4681600002.0
2007-04-19 19:30:00,118.37,118.39,118.365,118.375,3826599984.0
2007-04-19 19:45:00,118.36,118.39,118.36,118.38,2488099996.0
2007-04-19 20:00:00,118.38,118.39,118.36,118.36,1785900000.0
2007-04-19 20:15:00,118.36,118.38,118.31,118.34,5767979992.0
2007-04-19 20:30:00,118.345,118.38,118.345,118.36,4046199994.0
2007-04-19 20:45:00,118.37,118.42,118.36,118.37,5575399976.0
2007-04-19 21:00:00,118.36,118.39,118.36,118.38,4313599972.0
2007-04-19 21:15:00,118.38,118.41,118.36,118.39,3932100011.0
2007-04-19 21:30:00,118.39,118.41,118.35,118.38,4959699992.0
2007-04-19 21:45:00,118.38,118.43,118.37,118.43,4196299988.0
2007-04-19 22:00:00,118.43,118.48,118.42,118.43,3350100002.0
2007-04-19 22:15:00,118.43,118.47,118.41,118.44,2719899989.0
2007-04-19 22:30:00,118.45,118.45,118.41,118.42,2403199986.0
2007-04-19 22:45:00,118.43,118.49,118.42,118.47,2430399998.0
2007-04-19 23:00:00,118.47,118.52,118.44,118.48,1648300003.0
2007-04-19 23:15:00,118.49,118.51,118.41,118.43,1220600010.0
2007-04-19 23:30:00,118.44,118.45,118.43,118.43,578000000.0
2007-04-19 23:45:00,118.43,118.45,118.42,118.44,826500003.0
2007-04-20 00:00:00,118.44,118.47,118.3,118.3,3652499999.0
2007-04-20 00:15:00,118.315,118.35,118.27,118.28,4694499979.0
2007-04-20 00:30:00,118.29,118.3,118.26,118.27,1682099991.0
2007-04-20 00:45:00,118.27,118.28,118.24,118.25,2217400000.0
2007-04-20 01:00:00,118.26,118.38,118.26,118.37,2781099997.0
2007-04-20 01:15:00,118.36,118.4,118.345,118.4,3597399991.0
2007-04-20 01:30:00,118.4,118.46,118.37,118.45,7671699969.0
2007-04-20 01:45:00,118.45,118.46,118.4,118.42,2594499994.0
2007-04-20 02:00:00,118.425,118.51,118.42,118.475,6855999967.0
2007-04-20 02:15:00,118.48,118.5,118.45,118.49,4222799978.0
2007-04-20 02:30:00,118.49,118.61,118.465,118.58,12676699927.0
2007-04-20 02:45:00,118.58,118.77,118.555,118.72,8176499981.0
2007-04-20 03:00:00,118.73,118.735,118.61,118.675,10011699947.0
2007-04-20 03:15:00,118.675,118.71,118.65,118.66,10613499990.0
2007-04-20 03:30:00,118.66,118.67,118.625,118.63,5399799987.0
2007-04-20 03:45:00,118.63,118.64,118.575,118.575,4296499997.0
2007-04-20 04:00:00,118.575,118.61,118.53,118.57,6767199922.0
2007-04-20 04:15:00,118.57,118.58,118.545,118.56,4205799990.0
2007-04-20 04:30:00,118.56,118.6,118.535,118.595,5530499950.0
2007-04-20 04:45:00,118.6,118.69,118.585,118.65,8372499925.0
2007-04-20 05:00:00,118.645,118.67,118.625,118.65,2945999983.0
2007-04-20 05:15:00,118.65,118.73,118.645,118.73,3965199985.0
2007-04-20 05:30:00,118.73,118.75,118.67,118.68,4851899962.0
2007-04-20 05:45:00,118.68,118.68,118.645,118.65,3826600001.0
2007-04-20 06:00:00,118.65,118.71,118.63,118.63,4576999994.0
2007-04-20 06:15:00,118.64,118.66,118.625,118.645,3781799992.0
2007-04-20 06:30:00,118.65,118.66,118.645,118.66,3215600012.0
2007-04-20 06:45:00,118.66,118.66,118.64,118.65,3876200001.0
2007-04-20 07:00:00,118.65,118.67,118.63,118.66,1703199994.0
2007-04-20 07:15:00,118.66,118.68,118.655,118.67,4431499988.0
2007-04-20 07:30:00,118.675,118.7,118.66,118.68,5839799932.0
2007-04-20 07:45:00,118.68,118.71,118.655,118.66,8678599935.0
2007-04-20 08:00:00,118.67,118.73,118.635,118.7,10883219883.0
2007-04-20 08:15:00,118.695,118.815,118.67,118.73,12773019995.0
2007-04-20 08:30:00,118.73,118.76,118.645,118.67,7363799995.0
2007-04-20 08:45:00,118.67,118.69,118.64,118.65,3864999985.0
2007-04-20 09:00:00,118.645,118.74,118.63,118.735,8831199982.0
2007-04-20 09:15:00,118.735,118.765,118.68,118.69,5911499989.0
2007-04-20 09:30:00,118.69,118.73,118.645,118.71,10598199997.0
2007-04-20 09:45:00,118.72,118.76,118.675,118.71,6891799953.0
2007-04-20 10:00:00,118.71,118.79,118.69,118.76,6892399991.0
2007-04-20 10:15:00,118.75,118.78,118.715,118.76,4995100001.0
2007-04-20 10:30:00,118.76,118.825,118.66,118.67,7289500002.0
2007-04-20 10:45:00,118.67,118.7,118.625,118.69,11192520000.0
2007-04-20 11:00:00,118.685,118.72,118.635,118.71,11887059941.0
2007-04-20 11:15:00,118.71,118.76,118.67,118.7,8672599992.0
2007-04-20 11:30:00,118.7,118.73,118.7,118.71,2797699995.0
2007-04-20 11:45:00,118.705,118.73,118.695,118.72,4696099981.0
2007-04-20 12:00:00,118.72,118.76,118.72,118.73,5797199985.0
2007-04-20 12:15:00,118.725,118.76,118.625,118.675,10298999971.0
2007-04-20 12:30:00,118.68,118.69,118.56,118.56,8852440016.0
2007-04-20 12:45:00,118.56,118.69,118.555,118.65,9744099982.0
2007-04-20 13:00:00,118.635,118.66,118.53,118.6,9393899997.0
2007-04-20 13:15:00,118.61,118.62,118.52,118.61,8403599996.0
2007-04-20 13:30:00,118.61,118.66,118.605,118.63,7380649984.0
2007-04-20 13:45:00,118.63,118.65,118.58,118.62,8932299923.0
2007-04-20 14:00:00,118.62,118.66,118.615,118.645,8286799958.0
2007-04-20 14:15:00,118.65,118.66,118.615,118.655,7058899979.0
2007-04-20 14:30:00,118.65,118.69,118.625,118.655,9066140002.0
2007-04-20 14:45:00,118.655,118.84,118.64,118.77,13171699933.0
2007-04-20 15:00:00,118.77,118.79,118.71,118.74,12359799974.0
2007-04-20 15:15:00,118.74,118.89,118.735,118.82,20106699917.0
2007-04-20 15:30:00,118.82,118.95,118.8,118.93,25976800028.0
2007-04-20 15:45:00,118.94,118.95,118.845,118.935,18699000012.0
2007-04-20 16:00:00,118.95,118.96,118.89,118.905,16789600035.0
2007-04-20 16:15:00,118.905,118.925,118.82,118.84,11370969993.0
2007-04-20 16:30:00,118.83,118.91,118.815,118.86,11114340021.0
2007-04-20 16:45:00,118.86,118.88,118.81,118.875,9385999974.0
2007-04-20 17:00:00,118.865,118.88,118.8,118.81,10784799970.0
2007-04-20 17:15:00,118.81,118.84,118.73,118.81,11230499992.0
2007-04-20 17:30:00,118.8,118.85,118.79,118.84,15316999983.0
2007-04-20 17:45:00,118.85,118.86,118.8,118.81,10509199985.0
2007-04-20 18:00:00,118.81,118.82,118.78,118.79,7482999964.0
2007-04-20 18:15:00,118.79,118.8,118.775,118.78,3935200011.0
2007-04-20 18:30:00,118.78,118.79,118.68,118.73,4338099994.0
2007-04-20 18:45:00,118.73,118.73,118.68,118.71,5039899974.0
2007-04-20 19:00:00,118.72,118.74,118.705,118.74,3500600003.0
2007-04-20 19:15:00,118.74,118.845,118.74,118.81,5016100004.0
2007-04-20 19:30:00,118.81,118.85,118.805,118.81,5827999990.0
2007-04-20 19:45:00,118.805,118.81,118.76,118.765,3294099994.0
2007-04-20 20:00:00,118.77,118.77,118.755,118.77,2552399990.0
2007-04-20 20:15:00,118.77,118.77,118.745,118.75,2406499995.0
2007-04-20 20:30:00,118.75,118.76,118.725,118.735,2732000009.0
2007-04-20 20:45:00,118.74,118.74,118.72,118.735,1613300000.0
2007-04-20 21:00:00,118.735,118.75,118.735,118.735,1441600002.0
2007-04-20 21:15:00,118.745,118.745,118.725,118.74,2633699982.0
2007-04-20 21:30:00,118.74,118.76,118.72,118.74,2265900001.0
2007-04-20 21:45:00,118.735,118.75,118.71,118.73,4603240007.0
2007-04-20 22:00:00,118.73,118.74,118.71,118.73,969599997.0
2007-04-20 22:15:00,118.73,118.74,118.71,118.72,2435799985.0
2007-04-20 22:30:00,118.72,118.74,118.71,118.72,714233995.0
2007-04-20 22:45:00,118.72,118.73,118.64,118.64,2145899987.0
2007-04-22 23:15:00,118.7,118.7,118.62,118.7,288700001.0
2007-04-22 23:30:00,118.7,118.71,118.69,118.69,243400000.0
2007-04-22 23:45:00,118.69,118.71,118.69,118.71,90100000.0
2007-04-23 00:00:00,118.71,118.71,118.66,118.685,993500005.0
2007-04-23 00:15:00,118.68,118.69,118.68,118.69,97200000.0
2007-04-23 00:30:00,118.69,118.7,118.65,118.68,468200000.0
2007-04-23 00:45:00,118.7,118.77,118.665,118.77,651500000.0
2007-04-23 01:00:00,118.76,118.77,118.7,118.74,824099998.0
2007-04-23 01:15:00,118.73,118.79,118.69,118.79,2393599999.0
2007-04-23 01:30:00,118.79,118.8,118.715,118.775,2132200002.0
2007-04-23 01:45:00,118.785,118.81,118.76,118.77,2574500006.0
2007-04-23 02:00:00,118.77,119.01,118.77,118.935,7724999982.0
2007-04-23 02:15:00,118.94,118.95,118.845,118.88,8422499995.0
2007-04-23 02:30:00,118.88,118.95,118.855,118.93,13435299917.0
2007-04-23 02:45:00,118.925,118.97,118.89,118.945,7717599987.0
2007-04-23 03:00:00,118.94,118.96,118.9,118.925,6809900009.0
2007-04-23 03:15:00,118.925,118.95,118.915,118.93,4336100002.0
2007-04-23 03:30:00,118.93,118.93,118.855,118.89,7985799971.0
2007-04-23 03:45:00,118.89,118.9,118.83,118.84,6565599949.0
2007-04-23 04:00:00,118.84,118.86,118.81,118.85,4978799981.0
2007-04-23 04:15:00,118.85,118.85,118.835,118.85,3931399939.0
2007-04-23 04:30:00,118.85,118.85,118.73,118.74,7967599936.0
2007-04-23 04:45:00,118.74,118.8,118.74,118.755,9811299982.0
2007-04-23 05:00:00,118.75,118.82,118.73,118.79,8137499975.0
2007-04-23 05:15:00,118.8,118.8,118.755,118.78,5718699987.0
2007-04-23 05:30:00,118.775,118.8,118.655,118.68,8128099984.0
2007-04-23 05:45:00,118.68,118.705,118.515,118.59,13196799992.0
2007-04-23 06:00:00,118.59,118.63,118.545,118.59,7632300006.0
2007-04-23 06:15:00,118.59,118.61,118.55,118.59,6696799963.0
2007-04-23 06:30:00,118.59,118.63,118.555,118.57,7536699999.0
2007-04-23 06:45:00,118.57,118.58,118.46,118.46,9854699963.0
2007-04-23 07:00:00,118.46,118.46,118.36,118.375,11110599975.0
2007-04-23 07:15:00,118.38,118.41,118.31,118.345,8451199966.0
2007-04-23 07:30:00,118.345,118.35,118.225,118.305,11437299999.0
2007-04-23 07:45:00,118.31,118.39,118.275,118.38,9382130012.0
2007-04-23 08:00:00,118.38,118.39,118.29,118.34,7152500018.0
2007-04-23 08:15:00,118.34,118.37,118.305,118.34,10484099974.0
2007-04-23 08:30:00,118.34,118.39,118.3,118.335,7401099961.0
2007-04-23 08:45:00,118.34,118.34,118.28,118.31,8973899968.0
2007-04-23 09:00:00,118.31,118.36,118.29,118.345,7486299964.0
2007-04-23 09:15:00,118.345,118.37,118.32,118.36,6128700006.0
2007-04-23 09:30:00,118.355,118.38,118.35,118.38,6140300002.0
2007-04-23 09:45:00,118.38,118.38,118.305,118.32,10403099984.0
2007-04-23 10:00:00,118.32,118.34,118.275,118.32,12447900018.0
2007-04-23 10:15:00,118.32,118.38,118.285,118.38,16490399988.0
2007-04-23 10:30:00,118.38,118.39,118.345,118.37,7899399967.0
2007-04-23 10:45:00,118.365,118.47,118.33,118.455,9696599977.0
2007-04-23 11:00:00,118.46,118.47,118.415,118.43,11006899971.0
2007-04-23 11:15:00,118.425,118.44,118.415,118.43,5613900016.0
2007-04-23 11:30:00,118.43,118.5,118.415,118.46,11000599984.0
2007-04-23 11:45:00,118.465,118.47,118.405,118.42,5344800000.0
2007-04-23 12:00:00,118.42,118.43,118.34,118.38,8178299961.0
2007-04-23 12:15:00,118.38,118.47,118.365,118.46,7111699964.0
2007-04-23 12:30:00,118.46,118.62,118.445,118.595,11371150021.0
2007-04-23 12:45:00,118.595,118.6,118.53,118.555,6062959991.0
2007-04-23 13:00:00,118.555,118.76,118.545,118.73,9570049982.0
2007-04-23 13:15:00,118.74,118.77,118.67,118.68,9932100015.0
2007-04-23 13:30:00,118.68,118.77,118.675,118.76,8187800018.0
2007-04-23 13:45:00,118.76,118.78,118.62,118.66,9834400003.0
2007-04-23 14:00:00,118.66,118.705,118.625,118.68,6805200012.0
2007-04-23 14:15:00,118.68,118.75,118.675,118.74,8954199990.0
2007-04-23 14:30:00,118.74,118.74,118.65,118.69,4582899967.0
2007-04-23 14:45:00,118.69,118.75,118.64,118.69,11332299988.0
2007-04-23 15:00:00,118.69,118.875,118.685,118.85,17530100032.0
2007-04-23 15:15:00,118.85,118.93,118.835,118.91,13713559955.0
2007-04-23 15:30:00,118.91,118.96,118.885,118.915,16711009985.0
2007-04-23 15:45:00,118.915,119.03,118.87,118.89,15992099983.0
2007-04-23 16:00:00,118.9,118.95,118.81,118.85,15565899996.0
2007-04-23 16:15:00,118.85,118.92,118.825,118.845,11682899960.0
2007-04-23 16:30:00,118.845,118.86,118.82,118.83,9131799993.0
2007-04-23 16:45:00,118.83,118.83,118.705,118.71,15383799974.0
2007-04-23 17:00:00,118.71,118.73,118.645,118.65,11508600014.0
2007-04-23 17:15:00,118.65,118.715,118.635,118.71,7144999989.0
2007-04-23 17:30:00,118.71,118.71,118.53,118.555,19775799965.0
2007-04-23 17:45:00,118.555,118.59,118.47,118.47,15477700028.0
2007-04-23 18:00:00,118.47,118.49,118.405,118.435,9862799996.0
2007-04-23 18:15:00,118.435,118.525,118.425,118.52,8867400051.0
2007-04-23 18:30:00,118.525,118.59,118.48,118.53,9475099967.0
2007-04-23 18:45:00,118.54,118.565,118.52,118.56,8057200027.0
2007-04-23 19:00:00,118.555,118.615,118.55,118.595,12621100014.0
2007-04-23 19:15:00,118.6,118.6,118.55,118.55,4307100022.0
2007-04-23 19:30:00,118.55,118.55,118.52,118.55,6759699945.0
2007-04-23 19:45:00,118.535,118.54,118.48,118.5,7450400007.0
2007-04-23 20:00:00,118.5,118.57,118.48,118.54,7525099967.0
2007-04-23 20:15:00,118.54,118.565,118.51,118.55,6981299998.0
2007-04-23 20:30:00,118.55,118.64,118.55,118.6,5967800013.0
2007-04-23 20:45:00,118.61,118.62,118.59,118.595,4173700014.0
2007-04-23 21:00:00,118.595,118.62,118.58,118.61,2122200007.0
2007-04-23 21:15:00,118.605,118.61,118.59,118.61,1824500005.0
2007-04-23 21:30:00,118.61,118.63,118.6,118.61,2272599972.0
2007-04-23 21:45:00,118.61,118.66,118.59,118.63,4718899976.0
2007-04-23 22:00:00,118.63,118.67,118.62,118.66,2982200009.0
2007-04-23 22:15:00,118.65,118.65,118.63,118.64,1270199990.0
2007-04-23 22:30:00,118.65,118.66,118.63,118.65,1782999993.0
2007-04-23 22:45:00,118.65,118.66,118.61,118.65,1351699997.0
2007-04-23 23:00:00,118.64,118.65,118.465,118.51,2576800005.0
2007-04-23 23:15:00,118.51,118.575,118.5,118.57,2027099977.0
2007-04-23 23:30:00,118.56,118.68,118.46,118.6,2975699957.0
2007-04-23 23:45:00,118.6,118.62,118.54,118.56,1758299997.0
2007-04-24 00:00:00,118.57,118.59,118.56,118.59,1169899987.0
2007-04-24 00:15:00,118.59,118.63,118.585,118.61,2787500008.0
2007-04-24 00:30:00,118.6,118.66,118.6,118.66,3025800012.0
2007-04-24 00:45:00,118.66,118.66,118.525,118.54,3560099996.0
2007-04-24 01:00:00,118.54,118.625,118.54,118.6,3436699989.0
2007-04-24 01:15:00,118.595,118.595,118.56,118.58,4338600003.0
2007-04-24 01:30:00,118.58,118.58,118.5,118.5,3044300003.0
2007-04-24 01:45:00,118.5,118.5,118.34,118.45,5819399999.0
2007-04-24 02:00:00,118.45,118.52,118.43,118.455,9023300000.0
2007-04-24 02:15:00,118.46,118.48,118.405,118.42,4516799996.0
2007-04-24 02:30:00,118.42,118.43,118.37,118.4,8544199984.0
2007-04-24 02:45:00,118.4,118.43,118.345,118.39,10984200014.0
2007-04-24 03:00:00,118.38,118.41,118.305,118.315,11828200001.0
2007-04-24 03:15:00,118.315,118.375,118.295,118.32,15357600026.0
2007-04-24 03:30:00,118.31,118.36,118.305,118.34,9814999974.0
2007-04-24 03:45:00,118.34,118.36,118.27,118.28,12325599996.0
2007-04-24 04:00:00,118.29,118.31,118.245,118.31,12295099986.0
2007-04-24 04:15:00,118.31,118.32,118.275,118.29,12211109982.0
2007-04-24 04:30:00,118.29,118.29,118.235,118.25,11159899972.0
2007-04-24 04:45:00,118.25,118.32,118.25,118.32,8067399972.0
2007-04-24 05:00:00,118.32,118.4,118.31,118.385,9698799979.0
2007-04-24 05:15:00,118.39,118.43,118.35,118.42,9118200009.0
2007-04-24 05:30:00,118.42,118.44,118.405,118.415,6236199955.0
2007-04-24 05:45:00,118.415,118.49,118.415,118.475,8854099987.0
2007-04-24 06:00:00,118.47,118.51,118.45,118.485,9050899986.0
2007-04-24 06:15:00,118.48,118.52,118.455,118.52,7966499975.0
2007-04-24 06:30:00,118.52,118.6,118.51,118.6,11323199963.0
2007-04-24 06:45:00,118.595,118.595,118.525,118.54,5791500009.0
2007-04-24 07:00:00,118.54,118.55,118.495,118.505,7714499987.0
2007-04-24 07:15:00,118.51,118.52,118.455,118.46,6054500015.0
2007-04-24 07:30:00,118.46,118.49,118.43,118.46,8864899965.0
2007-04-24 07:45:00,118.46,118.48,118.41,118.425,9957699974.0
2007-04-24 08:00:00,118.43,118.52,118.42,118.52,16421299989.0
2007-04-24 08:15:00,118.52,118.53,118.415,118.43,12509299937.0
2007-04-24 08:30:00,118.43,118.55,118.425,118.44,13273899930.0
2007-04-24 08:45:00,118.44,118.5,118.425,118.44,12783099980.0
2007-04-24 09:00:00,118.435,118.48,118.41,118.48,9182099997.0
2007-04-24 09:15:00,118.48,118.5,118.43,118.44,6801449990.0
2007-04-24 09:30:00,118.44,118.62,118.44,118.61,11824299978.0
2007-04-24 09:45:00,118.61,118.65,118.565,118.63,5705289965.0
2007-04-24 10:00:00,118.63,118.64,118.51,118.52,7891699978.0
2007-04-24 10:15:00,118.52,118.55,118.47,118.525,9771799982.0
2007-04-24 10:30:00,118.53,118.56,118.52,118.545,9637900012.0
2007-04-24 10:45:00,118.55,118.59,118.535,118.56,9785499960.0
2007-04-24 11:00:00,118.56,118.58,118.55,118.57,6760500011.0
2007-04-24 11:15:00,118.57,118.64,118.56,118.59,10250820040.0
2007-04-24 11:30:00,118.59,118.61,118.58,118.61,4900799978.0
2007-04-24 11:45:00,118.62,118.83,118.62,118.78,12234299966.0
2007-04-24 12:00:00,118.78,118.94,118.765,118.9,13385099964.0
2007-04-24 12:15:00,118.9,118.9,118.8,118.815,14841699924.0
2007-04-24 12:30:00,118.81,118.9,118.755,118.88,11746599956.0
2007-04-24 12:45:00,118.87,118.91,118.815,118.82,9048299982.0
2007-04-24 13:00:00,118.82,118.82,118.76,118.785,9923589955.0
2007-04-24 13:15:00,118.785,118.86,118.765,118.835,8367600038.0
2007-04-24 13:30:00,118.84,118.895,118.81,118.89,7526999994.0
2007-04-24 13:45:00,118.89,118.925,118.865,118.87,5778900016.0
2007-04-24 14:00:00,118.87,118.87,118.765,118.83,6985000001.0
2007-04-24 14:15:00,118.83,118.84,118.795,118.815,5985300006.0
2007-04-24 14:30:00,118.815,118.85,118.765,118.8,6212820005.0
2007-04-24 14:45:00,118.81,118.81,118.78,118.81,8337100011.0
2007-04-24 15:00:00,118.81,118.83,118.65,118.71,14081109963.0
2007-04-24 15:15:00,118.71,118.73,118.67,118.71,14241999938.0
2007-04-24 15:30:00,118.71,118.72,118.65,118.68,10916399986.0
2007-04-24 15:45:00,118.68,118.74,118.66,118.71,8909399989.0
2007-04-24 16:00:00,118.71,118.71,118.49,118.6,19203499916.0
2007-04-24 16:15:00,118.6,118.6,118.35,118.45,18271999938.0
2007-04-24 16:30:00,118.44,118.45,118.335,118.43,22141599896.0
2007-04-24 16:45:00,118.425,118.47,118.36,118.39,18532399948.0
2007-04-24 17:00:00,118.39,118.49,118.385,118.45,14155299916.0
2007-04-24 17:15:00,118.445,118.56,118.43,118.535,14838999963.0
2007-04-24 17:30:00,118.535,118.58,118.515,118.56,12938199993.0
2007-04-24 17:45:00,118.56,118.57,118.515,118.52,11901399906.0
2007-04-24 18:00:00,118.52,118.63,118.485,118.605,14153120003.0
2007-04-24 18:15:00,118.605,118.61,118.52,118.59,11279599938.0
2007-04-24 18:30:00,118.59,118.59,118.525,118.565,4847799991.0
2007-04-24 18:45:00,118.57,118.6,118.55,118.595,7306100037.0
2007-04-24 19:00:00,118.6,118.61,118.58,118.59,6415599986.0
2007-04-24 19:15:00,118.59,118.61,118.57,118.6,6266199982.0
2007-04-24 19:30:00,118.6,118.64,118.6,118.61,4033499961.0
2007-04-24 19:45:00,118.61,118.62,118.59,118.6,5927400011.0
2007-04-24 20:00:00,118.6,118.63,118.585,118.625,8427300002.0
2007-04-24 20:15:00,118.625,118.65,118.605,118.64,7803299993.0
2007-04-24 20:30:00,118.64,118.68,118.63,118.64,9672099986.0
2007-04-24 20:45:00,118.64,118.67,118.61,118.665,5375100012.0
2007-04-24 21:00:00,118.665,118.69,118.65,118.665,5299179989.0
2007-04-24 21:15:00,118.67,118.675,118.59,118.6,4506799992.0
2007-04-24 21:30:00,118.59,118.6,118.54,118.56,6785400008.0
2007-04-24 21:45:00,118.56,118.6,118.54,118.59,5052599982.0
2007-04-24 22:00:00,118.59,118.6,118.56,118.59,7089200000.0
2007-04-24 22:15:00,118.59,118.59,118.57,118.58,903399994.0
2007-04-24 22:30:00,118.58,118.59,118.52,118.54,2549307992.0
2007-04-24 22:45:00,118.54,118.6,118.53,118.57,2713399978.0
2007-04-24 23:00:00,118.57,118.59,118.53,118.54,2367100010.0
2007-04-24 23:15:00,118.54,118.56,118.495,118.51,2402699994.0
2007-04-24 23:30:00,118.52,118.53,118.5,118.5,2042800013.0
2007-04-24 23:45:00,118.51,118.54,118.48,118.525,1915899973.0
2007-04-25 00:00:00,118.53,118.53,118.51,118.53,1026900001.0
2007-04-25 00:15:00,118.53,118.59,118.53,118.565,2717600013.0
2007-04-25 00:30:00,118.57,118.59,118.555,118.56,2391499998.0
2007-04-25 00:45:00,118.56,118.57,118.48,118.5,4563200005.0
2007-04-25 01:00:00,118.495,118.55,118.495,118.51,3063999984.0
2007-04-25 01:15:00,118.51,118.52,118.43,118.46,4795399999.0
2007-04-25 01:30:00,118.46,118.55,118.445,118.55,5508599985.0
2007-04-25 01:45:00,118.55,118.58,118.53,118.58,6909399978.0
2007-04-25 02:00:00,118.58,118.58,118.49,118.505,7919799965.0
2007-04-25 02:15:00,118.51,118.53,118.475,118.485,4586000022.0
2007-04-25 02:30:00,118.49,118.5,118.45,118.47,4993900011.0
2007-04-25 02:45:00,118.47,118.5,118.41,118.48,6864900009.0
2007-04-25 03:00:00,118.475,118.48,118.33,118.34,11230200037.0
2007-04-25 03:15:00,118.34,118.44,118.33,118.41,12335800009.0
2007-04-25 03:30:00,118.405,118.42,118.31,118.345,9496000020.0
2007-04-25 03:45:00,118.35,118.41,118.34,118.37,7508899959.0
2007-04-25 04:00:00,118.37,118.405,118.345,118.39,4771500022.0
2007-04-25 04:15:00,118.385,118.44,118.385,118.4,6055400008.0
2007-04-25 04:30:00,118.4,118.41,118.375,118.385,4822500016.0
2007-04-25 04:45:00,118.39,118.39,118.355,118.37,4394099978.0
2007-04-25 05:00:00,118.37,118.41,118.37,118.41,2905099998.0
2007-04-25 05:15:00,118.405,118.48,118.4,118.465,6642600003.0
2007-04-25 05:30:00,118.46,118.475,118.405,118.41,4537900022.0
2007-04-25 05:45:00,118.41,118.45,118.41,118.44,3665200001.0
2007-04-25 06:00:00,118.44,118.46,118.435,118.45,3897900007.0
2007-04-25 06:15:00,118.45,118.48,118.45,118.46,6736799926.0
2007-04-25 06:30:00,118.46,118.46,118.445,118.46,3734599982.0
2007-04-25 06:45:00,118.46,118.51,118.46,118.46,6141899866.0
2007-04-25 07:00:00,118.46,118.46,118.4,118.43,9270999818.0
2007-04-25 07:15:00,118.43,118.45,118.425,118.435,4202099960.0
2007-04-25 07:30:00,118.44,118.46,118.425,118.44,3607700030.0
2007-04-25 07:45:00,118.45,118.45,118.375,118.39,8435199979.0
2007-04-25 08:00:00,118.4,118.42,118.325,118.36,12826399991.0
2007-04-25 08:15:00,118.355,118.37,118.265,118.34,16597900009.0
2007-04-25 08:30:00,118.34,118.38,118.285,118.36,12596099970.0
2007-04-25 08:45:00,118.36,118.46,118.36,118.46,7300399980.0
2007-04-25 09:00:00,118.45,118.47,118.41,118.44,6919400007.0
2007-04-25 09:15:00,118.44,118.53,118.375,118.52,8174199972.0
2007-04-25 09:30:00,118.52,118.52,118.445,118.47,7176899964.0
2007-04-25 09:45:00,118.48,118.58,118.47,118.49,10811199980.0
2007-04-25 10:00:00,118.49,118.55,118.475,118.475,9626999997.0
2007-04-25 10:15:00,118.475,118.5,118.445,118.47,7232100018.0
2007-04-25 10:30:00,118.47,118.53,118.465,118.51,13385299894.0
2007-04-25 10:45:00,118.51,118.55,118.505,118.53,7685299966.0
2007-04-25 11:00:00,118.53,118.565,118.5,118.55,5936900024.0
2007-04-25 11:15:00,118.545,118.58,118.5,118.52,6991599993.0
2007-04-25 11:30:00,118.52,118.59,118.51,118.57,9655560001.0
2007-04-25 11:45:00,118.575,118.71,118.565,118.63,12105399997.0
2007-04-25 12:00:00,118.63,118.66,118.55,118.56,13448799995.0
2007-04-25 12:15:00,118.57,118.62,118.54,118.54,11663600008.0
2007-04-25 12:30:00,118.54,118.58,118.53,118.55,9327189983.0
2007-04-25 12:45:00,118.54,118.61,118.54,118.6,8871299946.0
2007-04-25 13:00:00,118.6,118.6,118.525,118.55,11254600011.0
2007-04-25 13:15:00,118.55,118.59,118.545,118.58,4922300004.0
2007-04-25 13:30:00,118.58,118.59,118.535,118.56,10901900019.0
2007-04-25 13:45:00,118.565,118.58,118.55,118.58,7213899989.0
2007-04-25 14:00:00,118.58,118.67,118.58,118.65,8565099984.0
2007-04-25 14:15:00,118.65,118.66,118.585,118.63,10472400001.0
2007-04-25 14:30:00,118.63,118.84,118.62,118.77,21715489937.0
2007-04-25 14:45:00,118.77,118.81,118.675,118.675,15295299934.0
2007-04-25 15:00:00,118.675,118.72,118.625,118.71,18552300014.0
2007-04-25 15:15:00,118.71,118.73,118.67,118.7,12958299996.0
2007-04-25 15:30:00,118.7,118.73,118.665,118.67,12148604966.0
2007-04-25 15:45:00,118.67,118.72,118.66,118.7,12426124972.0
2007-04-25 16:00:00,118.69,118.69,118.395,118.42,24027859942.0
2007-04-25 16:15:00,118.42,118.59,118.385,118.52,18065299890.0
2007-04-25 16:30:00,118.52,118.54,118.455,118.48,15826899993.0
2007-04-25 16:45:00,118.48,118.52,118.45,118.47,14361499943.0
2007-04-25 17:00:00,118.47,118.52,118.465,118.52,13724199950.0
2007-04-25 17:15:00,118.52,118.52,118.445,118.49,12706799967.0
2007-04-25 17:30:00,118.49,118.53,118.49,118.51,8664899998.0
2007-04-25 17:45:00,118.51,118.64,118.5,118.63,13256899958.0
2007-04-25 18:00:00,118.625,118.63,118.555,118.575,11336800026.0
2007-04-25 18:15:00,118.575,118.62,118.555,118.59,7898599991.0
2007-04-25 18:30:00,118.59,118.67,118.58,118.66,15203599912.0
2007-04-25 18:45:00,118.66,118.705,118.645,118.66,11539000003.0
2007-04-25 19:00:00,118.66,118.7,118.66,118.675,4613299993.0
2007-04-25 19:15:00,118.675,118.74,118.65,118.65,5559100004.0
2007-04-25 19:30:00,118.65,118.72,118.65,118.69,8079400017.0
2007-04-25 19:45:00,118.69,118.7,118.66,118.67,3993599999.0
2007-04-25 20:00:00,118.67,118.745,118.67,118.73,9836400006.0
2007-04-25 20:15:00,118.73,118.73,118.67,118.67,5515699997.0
2007-04-25 20:30:00,118.67,118.7,118.665,118.69,7812600042.0
2007-04-25 20:45:00,118.69,118.705,118.67,118.685,8045699991.0
2007-04-25 21:00:00,118.69,118.74,118.685,118.73,8208100021.0
2007-04-25 21:15:00,118.73,118.745,118.7,118.71,5607000009.0
2007-04-25 21:30:00,118.71,118.73,118.7,118.72,4181300026.0
2007-04-25 21:45:00,118.72,118.73,118.7,118.71,2305100007.0
2007-04-25 22:00:00,118.71,118.73,118.7,118.72,5633600031.0
2007-04-25 22:15:00,118.72,118.72,118.71,118.72,782800003.0
2007-04-25 22:30:00,118.71,118.73,118.71,118.72,1667500010.0
2007-04-25 22:45:00,118.72,118.74,118.71,118.74,2512499968.0
2007-04-25 23:00:00,118.72,118.73,118.66,118.66,2293199995.0
2007-04-25 23:15:00,118.66,118.68,118.6,118.64,4459499993.0
2007-04-25 23:30:00,118.64,118.71,118.6,118.625,5030199989.0
2007-04-25 23:45:00,118.63,118.68,118.595,118.62,6439900045.0
2007-04-26 00:00:00,118.62,118.68,118.59,118.6,3870000001.0
2007-04-26 00:15:00,118.6,118.64,118.58,118.63,3160400007.0
2007-04-26 00:30:00,118.63,118.66,118.6,118.62,3766399966.0
2007-04-26 00:45:00,118.62,118.68,118.62,118.67,2975399933.0
2007-04-26 01:00:00,118.67,118.69,118.58,118.59,4156499925.0
2007-04-26 01:15:00,118.6,118.64,118.53,118.625,8153699795.0
2007-04-26 01:30:00,118.63,118.66,118.585,118.605,6884149845.0
2007-04-26 01:45:00,118.605,118.68,118.6,118.65,4659399972.0
2007-04-26 02:00:00,118.65,118.71,118.64,118.7,9049800026.0
2007-04-26 02:15:00,118.7,118.71,118.66,118.66,4738300008.0
2007-04-26 02:30:00,118.66,118.67,118.6,118.64,7315399937.0
2007-04-26 02:45:00,118.65,118.65,118.595,118.6,5329599937.0
2007-04-26 03:00:00,118.6,118.66,118.555,118.59,12109199982.0
2007-04-26 03:15:00,118.59,118.62,118.555,118.58,8546899982.0
2007-04-26 03:30:00,118.58,118.59,118.53,118.555,8976099954.0
2007-04-26 03:45:00,118.55,118.59,118.545,118.59,4959100001.0
2007-04-26 04:00:00,118.59,118.63,118.56,118.615,7143799991.0
2007-04-26 04:15:00,118.615,118.65,118.6,118.6,5669099990.0
2007-04-26 04:30:00,118.6,118.6,118.535,118.55,5438199980.0
2007-04-26 04:45:00,118.56,118.58,118.555,118.57,3776299984.0
2007-04-26 05:00:00,118.57,118.63,118.555,118.62,6491499953.0
2007-04-26 05:15:00,118.62,118.64,118.605,118.61,5582199941.0
2007-04-26 05:30:00,118.62,118.65,118.58,118.63,6776199949.0
2007-04-26 05:45:00,118.64,118.64,118.605,118.62,3197699970.0
2007-04-26 06:00:00,118.62,118.64,118.59,118.63,4735099942.0
2007-04-26 06:15:00,118.63,118.66,118.61,118.64,6767599986.0
2007-04-26 06:30:00,118.64,118.68,118.63,118.67,4767799910.0
2007-04-26 06:45:00,118.67,118.67,118.61,118.65,6355499921.0
2007-04-26 07:00:00,118.65,118.66,118.635,118.65,4115299957.0
2007-04-26 07:15:00,118.65,118.65,118.61,118.63,3489900002.0
2007-04-26 07:30:00,118.63,118.71,118.62,118.66,7336299953.0
2007-04-26 07:45:00,118.66,118.72,118.65,118.66,11304199973.0
2007-04-26 08:00:00,118.66,118.81,118.65,118.73,12429899933.0
2007-04-26 08:15:00,118.725,118.865,118.725,118.805,13773599933.0
2007-04-26 08:30:00,118.81,118.925,118.755,118.78,12847399995.0
2007-04-26 08:45:00,118.78,118.85,118.755,118.85,9462699998.0
2007-04-26 09:00:00,118.85,118.86,118.775,118.8,12100200049.0
2007-04-26 09:15:00,118.8,118.84,118.795,118.825,6379600005.0
2007-04-26 09:30:00,118.83,118.965,118.83,118.91,14691699986.0
2007-04-26 09:45:00,118.91,119.06,118.885,118.94,15739699973.0
2007-04-26 10:00:00,118.94,118.98,118.92,118.94,13267899926.0
2007-04-26 10:15:00,118.94,118.96,118.905,118.945,11911019994.0
2007-04-26 10:30:00,118.95,118.99,118.925,118.93,7099099998.0
2007-04-26 10:45:00,118.93,119.02,118.905,119.02,10649299976.0
2007-04-26 11:00:00,119.005,119.22,119.0,119.115,19525199956.0
2007-04-26 11:15:00,119.115,119.235,119.105,119.175,13005899950.0
2007-04-26 11:30:00,119.18,119.28,119.16,119.22,15451460017.0
2007-04-26 11:45:00,119.22,119.29,119.12,119.27,15488799976.0
2007-04-26 12:00:00,119.27,119.28,119.195,119.215,16635199960.0
2007-04-26 12:15:00,119.215,119.26,119.165,119.23,8578799997.0
2007-04-26 12:30:00,119.24,119.24,119.175,119.23,8610800018.0
2007-04-26 12:45:00,119.23,119.28,119.2,119.225,8221599986.0
2007-04-26 13:00:00,119.23,119.325,119.215,119.25,10783999986.0
2007-04-26 13:15:00,119.25,119.34,119.245,119.33,12095599987.0
2007-04-26 13:30:00,119.33,119.39,119.32,119.36,17694599939.0
2007-04-26 13:45:00,119.36,119.4,119.33,119.35,19615699964.0
2007-04-26 14:00:00,119.35,119.36,119.275,119.33,16463699930.0
2007-04-26 14:15:00,119.325,119.46,119.32,119.44,17595099999.0
2007-04-26 14:30:00,119.44,119.495,119.34,119.35,19333778017.0
2007-04-26 14:45:00,119.37,119.41,119.32,119.33,15605900008.0
2007-04-26 15:00:00,119.33,119.41,119.31,119.4,18189699985.0
2007-04-26 15:15:00,119.4,119.48,119.39,119.415,17381399952.0
2007-04-26 15:30:00,119.41,119.43,119.38,119.39,10485799972.0
2007-04-26 15:45:00,119.39,119.39,119.235,119.3,18894500005.0
2007-04-26 16:00:00,119.3,119.34,119.19,119.31,19215599924.0
2007-04-26 16:15:00,119.3,119.4,119.27,119.37,21675300020.0
2007-04-26 16:30:00,119.375,119.39,119.29,119.36,21289000002.0
2007-04-26 16:45:00,119.36,119.39,119.335,119.38,19792100010.0
2007-04-26 17:00:00,119.38,119.39,119.29,119.36,16760399969.0
2007-04-26 17:15:00,119.36,119.46,119.35,119.425,18466299957.0
2007-04-26 17:30:00,119.425,119.57,119.41,119.48,18405499968.0
2007-04-26 17:45:00,119.48,119.56,119.47,119.495,14874400023.0
2007-04-26 18:00:00,119.495,119.51,119.455,119.48,9333100030.0
2007-04-26 18:15:00,119.48,119.53,119.465,119.49,7393299994.0
2007-04-26 18:30:00,119.475,119.49,119.445,119.46,5795130005.0
2007-04-26 18:45:00,119.46,119.49,119.455,119.48,5046499964.0
2007-04-26 19:00:00,119.48,119.52,119.48,119.51,7799999989.0
2007-04-26 19:15:00,119.51,119.67,119.51,119.57,10193699990.0
2007-04-26 19:30:00,119.57,119.62,119.56,119.57,6325000015.0
2007-04-26 19:45:00,119.565,119.6,119.555,119.59,4148300002.0
2007-04-26 20:00:00,119.59,119.62,119.55,119.56,6796900012.0
2007-04-26 20:15:00,119.56,119.6,119.54,119.565,6980899958.0
2007-04-26 20:30:00,119.57,119.6,119.54,119.595,6231899982.0
2007-04-26 20:45:00,119.595,119.63,119.59,119.61,4667300036.0
2007-04-26 21:00:00,119.605,119.62,119.54,119.55,8461699966.0
2007-04-26 21:15:00,119.55,119.58,119.55,119.58,3289800000.0
2007-04-26 21:30:00,119.58,119.6,119.56,119.6,3010199984.0
2007-04-26 21:45:00,119.6,119.62,119.59,119.61,2866399994.0
2007-04-26 22:00:00,119.61,119.61,119.57,119.57,1300900009.0
2007-04-26 22:15:00,119.57,119.59,119.55,119.58,1721000003.0
2007-04-26 22:30:00,119.58,119.6,119.555,119.6,888099991.0
2007-04-26 22:45:00,119.6,119.6,119.54,119.54,843900001.0
2007-04-26 23:00:00,119.55,119.57,119.53,119.53,526499999.0
2007-04-26 23:15:00,119.53,119.615,119.5,119.55,2222999997.0
2007-04-26 23:30:00,119.55,119.56,119.515,119.53,885599997.0
2007-04-26 23:45:00,119.54,119.54,119.48,119.5,1237399997.0
2007-04-27 00:00:00,119.51,119.52,119.45,119.48,1954799987.0
2007-04-27 00:15:00,119.48,119.5,119.46,119.48,560500000.0
2007-04-27 00:30:00,119.48,119.57,119.47,119.55,1979599988.0
2007-04-27 00:45:00,119.55,119.56,119.495,119.53,2012999990.0
2007-04-27 01:00:00,119.53,119.56,119.46,119.5,4906300002.0
2007-04-27 01:15:00,119.5,119.52,119.46,119.46,4459999970.0
2007-04-27 01:30:00,119.48,119.66,119.43,119.56,8001399993.0
2007-04-27 01:45:00,119.56,119.66,119.44,119.545,8704199991.0
2007-04-27 02:00:00,119.55,119.65,119.54,119.61,6480999966.0
2007-04-27 02:15:00,119.61,119.66,119.58,119.65,4915699975.0
2007-04-27 02:30:00,119.655,119.67,119.61,119.65,5769599978.0
2007-04-27 02:45:00,119.65,119.74,119.64,119.69,7311999984.0
2007-04-27 03:00:00,119.69,119.73,119.67,119.72,8912999987.0
2007-04-27 03:15:00,119.72,119.74,119.7,119.71,6154600014.0
2007-04-27 03:30:00,119.71,119.71,119.65,119.66,7076099986.0
2007-04-27 03:45:00,119.67,119.67,119.555,119.61,8757099974.0
2007-04-27 04:00:00,119.61,119.66,119.605,119.65,6656459880.0
2007-04-27 04:15:00,119.65,119.66,119.585,119.6,7367699980.0
2007-04-27 04:30:00,119.6,119.62,119.58,119.595,4479600003.0
2007-04-27 04:45:00,119.6,119.61,119.535,119.57,3563599994.0
2007-04-27 05:00:00,119.57,119.59,119.525,119.57,3197299987.0
2007-04-27 05:15:00,119.57,119.59,119.56,119.58,1722700000.0
2007-04-27 05:30:00,119.58,119.58,119.535,119.55,2127900002.0
2007-04-27 05:45:00,119.55,119.57,119.525,119.56,3132300007.0
2007-04-27 06:00:00,119.56,119.59,119.555,119.57,4377199990.0
2007-04-27 06:15:00,119.57,119.57,119.54,119.55,5218200039.0
2007-04-27 06:30:00,119.55,119.57,119.53,119.54,1724299992.0
2007-04-27 06:45:00,119.54,119.55,119.41,119.43,8730499980.0
2007-04-27 07:00:00,119.43,119.47,119.35,119.39,10217599981.0
2007-04-27 07:15:00,119.39,119.43,119.355,119.41,9510299962.0
2007-04-27 07:30:00,119.41,119.54,119.39,119.52,8876099930.0
2007-04-27 07:45:00,119.52,119.58,119.51,119.55,7414199932.0
2007-04-27 08:00:00,119.55,119.61,119.53,119.605,12637819912.0
2007-04-27 08:15:00,119.6,119.67,119.555,119.575,10979099976.0
2007-04-27 08:30:00,119.57,119.67,119.56,119.66,9877599971.0
2007-04-27 08:45:00,119.66,119.67,119.515,119.58,13395499941.0
2007-04-27 09:00:00,119.58,119.59,119.55,119.56,7980000022.0
2007-04-27 09:15:00,119.56,119.565,119.38,119.39,14307900014.0
2007-04-27 09:30:00,119.39,119.46,119.35,119.37,16721799940.0
2007-04-27 09:45:00,119.36,119.435,119.31,119.405,12750700015.0
2007-04-27 10:00:00,119.41,119.42,119.295,119.355,11993799967.0
2007-04-27 10:15:00,119.355,119.43,119.31,119.39,9075999987.0
2007-04-27 10:30:00,119.39,119.49,119.38,119.49,8847099972.0
2007-04-27 10:45:00,119.49,119.5,119.435,119.48,8053899981.0
2007-04-27 11:00:00,119.48,119.485,119.445,119.48,7759199998.0
2007-04-27 11:15:00,119.475,119.49,119.455,119.48,6382900038.0
2007-04-27 11:30:00,119.48,119.49,119.46,119.475,6129499985.0
2007-04-27 11:45:00,119.475,119.54,119.475,119.525,8809099961.0
2007-04-27 12:00:00,119.52,119.52,119.445,119.455,7711159978.0
2007-04-27 12:15:00,119.45,119.48,119.405,119.47,8109500005.0
2007-04-27 12:30:00,119.47,119.48,119.4,119.42,7398199981.0
2007-04-27 12:45:00,119.42,119.45,119.355,119.355,6060299988.0
2007-04-27 13:00:00,119.36,119.38,119.31,119.32,8712899975.0
2007-04-27 13:15:00,119.32,119.36,119.25,119.29,13185299929.0
2007-04-27 13:30:00,119.29,119.32,119.275,119.3,11343299912.0
2007-04-27 13:45:00,119.305,119.34,119.29,119.32,8741789958.0
2007-04-27 14:00:00,119.32,119.33,119.255,119.29,14518000017.0
2007-04-27 14:15:00,119.29,119.305,119.22,119.3,15174159987.0
2007-04-27 14:30:00,119.3,119.3,118.86,119.08,22232200002.0
2007-04-27 14:45:00,119.08,119.23,119.065,119.13,24709900039.0
2007-04-27 15:00:00,119.13,119.13,119.06,119.11,16653399991.0
2007-04-27 15:15:00,119.105,119.13,119.03,119.1,14466769999.0
2007-04-27 15:30:00,119.1,119.145,119.04,119.09,16526099917.0
2007-04-27 15:45:00,119.09,119.14,119.06,119.14,15056999989.0
2007-04-27 16:00:00,119.14,119.27,119.14,119.23,17698350013.0
2007-04-27 16:15:00,119.23,119.27,119.22,119.255,9239699992.0
2007-04-27 16:30:00,119.26,119.31,119.225,119.24,12861999965.0
2007-04-27 16:45:00,119.24,119.46,119.215,119.45,12230559989.0
2007-04-27 17:00:00,119.45,119.74,119.445,119.68,20154799997.0
2007-04-27 17:15:00,119.68,119.76,119.62,119.7,15782699961.0
2007-04-27 17:30:00,119.7,119.75,119.55,119.585,13222499983.0
2007-04-27 17:45:00,119.57,119.6,119.57,119.59,7603400017.0
2007-04-27 18:00:00,119.6,119.61,119.555,119.595,8841403028.0
2007-04-27 18:15:00,119.595,119.65,119.59,119.63,6072239996.0
2007-04-27 18:30:00,119.63,119.73,119.615,119.68,7280250003.0
2007-04-27 18:45:00,119.68,119.75,119.665,119.74,11621300026.0
2007-04-27 19:00:00,119.735,119.75,119.695,119.71,6758599961.0
2007-04-27 19:15:00,119.71,119.71,119.665,119.675,6978399998.0
2007-04-27 19:30:00,119.68,119.71,119.66,119.68,9222199973.0
2007-04-27 19:45:00,119.67,119.68,119.63,119.65,7745399964.0
2007-04-27 20:00:00,119.65,119.66,119.62,119.64,8677199986.0
2007-04-27 20:15:00,119.64,119.67,119.63,119.67,6008999958.0
2007-04-27 20:30:00,119.67,119.68,119.615,119.62,6584399991.0
2007-04-27 20:45:00,119.62,119.65,119.615,119.64,7324999966.0
2007-04-27 21:00:00,119.64,119.64,119.51,119.56,7133089995.0
2007-04-27 21:15:00,119.56,119.58,119.5,119.51,5364399984.0
2007-04-27 21:30:00,119.51,119.55,119.505,119.51,4370400004.0
2007-04-27 21:45:00,119.51,119.52,119.46,119.48,6728099897.0
2007-04-27 22:00:00,119.48,119.51,119.445,119.49,4250599976.0
2007-04-27 22:15:00,119.5,119.54,119.49,119.51,1997299981.0
2007-04-27 22:30:00,119.52,119.53,119.48,119.52,1191299987.0
2007-04-27 22:45:00,119.52,119.62,119.515,119.62,2384799986.0
2007-04-29 23:15:00,119.19,119.23,119.17,119.21,2108500023.0
2007-04-29 23:30:00,119.2,119.24,119.15,119.17,13466600184.0
2007-04-29 23:45:00,119.19,119.21,119.11,119.2,3977800040.0
2007-04-30 00:00:00,119.21,119.36,119.21,119.355,10114099974.0
2007-04-30 00:15:00,119.36,119.425,119.265,119.35,2056300000.0
2007-04-30 00:30:00,119.35,119.38,119.3,119.32,1268800000.0
2007-04-30 00:45:00,119.32,119.35,119.28,119.33,3879589994.0
2007-04-30 01:00:00,119.33,119.43,119.33,119.41,2161679995.0
2007-04-30 01:15:00,119.41,119.44,119.37,119.44,2588607999.0
2007-04-30 01:30:00,119.44,119.44,119.38,119.415,1588100001.0
2007-04-30 01:45:00,119.41,119.44,119.35,119.38,3062699998.0
2007-04-30 02:00:00,119.38,119.41,119.38,119.41,1433799997.0
2007-04-30 02:15:00,119.41,119.565,119.4,119.53,4978299996.0
2007-04-30 02:30:00,119.55,119.57,119.51,119.54,3460999992.0
2007-04-30 02:45:00,119.55,119.6,119.54,119.59,2949000009.0
2007-04-30 03:00:00,119.59,119.62,119.55,119.58,1674700002.0
2007-04-30 03:15:00,119.585,119.59,119.51,119.54,2029399999.0
2007-04-30 03:30:00,119.54,119.54,119.5,119.52,1160299999.0
2007-04-30 03:45:00,119.515,119.58,119.5,119.57,1339199997.0
2007-04-30 04:00:00,119.57,119.57,119.525,119.535,1124399997.0
2007-04-30 04:15:00,119.54,119.55,119.5,119.5,1061900003.0
2007-04-30 04:30:00,119.5,119.51,119.455,119.5,1846999998.0
2007-04-30 04:45:00,119.5,119.515,119.485,119.51,564300000.0
2007-04-30 05:00:00,119.51,119.53,119.505,119.52,469899999.0
2007-04-30 05:15:00,119.515,119.53,119.495,119.515,565099997.0
2007-04-30 05:30:00,119.52,119.525,119.505,119.51,331100000.0
2007-04-30 05:45:00,119.51,119.55,119.495,119.53,1250400001.0
2007-04-30 06:00:00,119.53,119.54,119.5,119.52,1197200000.0
2007-04-30 06:15:00,119.52,119.53,119.51,119.52,843799998.0
2007-04-30 06:30:00,119.515,119.53,119.5,119.505,1288100007.0
2007-04-30 06:45:00,119.51,119.54,119.505,119.525,1206499999.0
2007-04-30 07:00:00,119.525,119.545,119.515,119.515,2982199992.0
2007-04-30 07:15:00,119.515,119.52,119.43,119.44,6422299994.0
2007-04-30 07:30:00,119.44,119.55,119.44,119.535,4343500003.0
2007-04-30 07:45:00,119.53,119.545,119.51,119.53,11193700051.0
2007-04-30 08:00:00,119.535,119.58,119.51,119.51,6654900021.0
2007-04-30 08:15:00,119.51,119.52,119.43,119.44,7006399984.0
2007-04-30 08:30:00,119.44,119.54,119.38,119.53,7008099980.0
2007-04-30 08:45:00,119.53,119.57,119.46,119.5,6216399997.0
2007-04-30 09:00:00,119.485,119.51,119.45,119.5,5756700002.0
2007-04-30 09:15:00,119.49,119.58,119.46,119.56,10608099990.0
2007-04-30 09:30:00,119.56,119.61,119.53,119.53,8010600028.0
2007-04-30 09:45:00,119.53,119.58,119.53,119.58,8484899994.0
2007-04-30 10:00:00,119.58,119.67,119.55,119.63,8583099979.0
2007-04-30 10:15:00,119.63,119.65,119.56,119.62,13167599979.0
2007-04-30 10:30:00,119.62,119.65,119.605,119.605,12484300081.0
2007-04-30 10:45:00,119.605,119.705,119.605,119.69,15412799892.0
2007-04-30 11:00:00,119.69,119.75,119.635,119.67,10651799969.0
2007-04-30 11:15:00,119.67,119.68,119.56,119.59,12047099958.0
2007-04-30 11:30:00,119.59,119.66,119.58,119.65,13817900010.0
2007-04-30 11:45:00,119.65,119.65,119.59,119.59,11123799956.0
2007-04-30 12:00:00,119.59,119.63,119.565,119.6,13481800002.0
2007-04-30 12:15:00,119.61,119.61,119.565,119.59,14212699982.0
2007-04-30 12:30:00,119.59,119.64,119.58,119.61,12701799941.0
2007-04-30 12:45:00,119.62,119.62,119.54,119.54,18101200035.0
2007-04-30 13:00:00,119.54,119.57,119.53,119.55,18984899926.0
2007-04-30 13:15:00,119.55,119.59,119.54,119.58,12412999997.0
2007-04-30 13:30:00,119.58,119.67,119.58,119.67,11127100061.0
2007-04-30 13:45:00,119.68,119.74,119.655,119.71,17054800047.0
2007-04-30 14:00:00,119.7,119.74,119.67,119.72,11665800012.0
2007-04-30 14:15:00,119.725,119.73,119.61,119.63,21571199894.0
2007-04-30 14:30:00,119.61,119.68,119.55,119.56,22464900027.0
2007-04-30 14:45:00,119.56,119.57,119.51,119.555,16402899958.0
2007-04-30 15:00:00,119.555,119.61,119.52,119.56,15798100021.0
2007-04-30 15:15:00,119.55,119.59,119.52,119.53,19260400030.0
2007-04-30 15:30:00,119.54,119.57,119.47,119.57,25319300191.0
2007-04-30 15:45:00,119.57,119.58,119.47,119.54,25298300239.0
2007-04-30 16:00:00,119.52,119.58,119.48,119.49,20372700029.0
2007-04-30 16:15:00,119.48,119.48,119.395,119.44,23456099993.0
2007-04-30 16:30:00,119.46,119.5,119.38,119.42,17516699973.0
2007-04-30 16:45:00,119.42,119.51,119.37,119.5,26097599913.0
2007-04-30 17:00:00,119.49,119.49,119.33,119.37,25140599978.0
2007-04-30 17:15:00,119.38,119.4,119.31,119.32,20153800058.0
2007-04-30 17:30:00,119.32,119.45,119.3,119.425,16103699895.0
2007-04-30 17:45:00,119.425,119.48,119.41,119.44,19021300028.0
2007-04-30 18:00:00,119.44,119.48,119.41,119.46,16235099993.0
2007-04-30 18:15:00,119.46,119.48,119.42,119.45,10647599960.0
2007-04-30 18:30:00,119.45,119.46,119.41,119.43,12015300024.0
2007-04-30 18:45:00,119.43,119.445,119.35,119.37,11212449941.0
2007-04-30 19:00:00,119.37,119.41,119.36,119.385,15161899930.0
2007-04-30 19:15:00,119.39,119.44,119.39,119.42,16284000134.0
2007-04-30 19:30:00,119.42,119.46,119.415,119.44,19863800041.0
2007-04-30 19:45:00,119.43,119.44,119.39,119.4,11601610089.0
2007-04-30 20:00:00,119.41,119.45,119.4,119.43,12318600082.0
2007-04-30 20:15:00,119.43,119.455,119.43,119.445,10284100009.0
2007-04-30 20:30:00,119.445,119.51,119.445,119.5,18011100022.0
2007-04-30 20:45:00,119.49,119.55,119.48,119.54,15745299990.0
2007-04-30 21:00:00,119.555,119.555,119.48,119.5,13036000066.0
2007-04-30 21:15:00,119.5,119.52,119.47,119.49,10270100052.0
2007-04-30 21:30:00,119.49,119.5,119.465,119.49,8733999983.0
2007-04-30 21:45:00,119.49,119.51,119.47,119.48,11660500031.0
2007-04-30 22:00:00,119.47,119.48,119.425,119.47,9358799933.0
2007-04-30 22:15:00,119.47,119.51,119.46,119.51,4927299957.0
2007-04-30 22:30:00,119.51,119.51,119.46,119.49,3301199998.0
2007-04-30 22:45:00,119.48,119.52,119.46,119.51,2068899981.0
2007-04-30 23:00:00,119.5,119.52,119.4,119.45,4184800004.0
2007-04-30 23:15:00,119.45,119.47,119.42,119.45,2322900011.0
2007-04-30 23:30:00,119.45,119.46,119.41,119.43,1758299999.0
2007-04-30 23:45:00,119.43,119.44,119.41,119.43,822999999.0
2007-05-01 00:00:00,119.42,119.43,119.37,119.38,2684800003.0
2007-05-01 00:15:00,119.38,119.43,119.365,119.395,5998100001.0
2007-05-01 00:30:00,119.395,119.41,119.365,119.39,7874499986.0
2007-05-01 00:45:00,119.39,119.39,119.355,119.38,8650399949.0
2007-05-01 01:00:00,119.38,119.4,119.37,119.37,4691800011.0
2007-05-01 01:15:00,119.37,119.38,119.36,119.37,2073899989.0
2007-05-01 01:30:00,119.37,119.46,119.365,119.4,8081200019.0
2007-05-01 01:45:00,119.4,119.46,119.395,119.45,6754300004.0
2007-05-01 02:00:00,119.45,119.52,119.41,119.485,15684100076.0
2007-05-01 02:15:00,119.49,119.5,119.44,119.48,16602500076.0
2007-05-01 02:30:00,119.48,119.51,119.465,119.48,5269300043.0
2007-05-01 02:45:00,119.48,119.51,119.46,119.49,11105000115.0
2007-05-01 03:00:00,119.48,119.51,119.4,119.51,15822100207.0
2007-05-01 03:15:00,119.51,119.55,119.48,119.52,11125300028.0
2007-05-01 03:30:00,119.53,119.55,119.51,119.53,14835200176.0
2007-05-01 03:45:00,119.53,119.58,119.525,119.53,9975600038.0
2007-05-01 04:00:00,119.52,119.53,119.475,119.5,9656000016.0
2007-05-01 04:15:00,119.5,119.54,119.495,119.53,9691599978.0
2007-05-01 04:30:00,119.54,119.55,119.505,119.53,7234199978.0
2007-05-01 04:45:00,119.53,119.54,119.5,119.51,8007499998.0
2007-05-01 05:00:00,119.51,119.54,119.5,119.5,8614500038.0
2007-05-01 05:15:00,119.5,119.56,119.5,119.54,9153999964.0
2007-05-01 05:30:00,119.54,119.57,119.51,119.56,13091200072.0
2007-05-01 05:45:00,119.56,119.58,119.53,119.54,11917699995.0
2007-05-01 06:00:00,119.54,119.54,119.51,119.52,4606700019.0
2007-05-01 06:15:00,119.53,119.55,119.51,119.52,12234200212.0
2007-05-01 06:30:00,119.51,119.55,119.51,119.54,12313800034.0
2007-05-01 06:45:00,119.54,119.56,119.53,119.56,7121900020.0
2007-05-01 07:00:00,119.56,119.57,119.55,119.56,9927000113.0
2007-05-01 07:15:00,119.56,119.58,119.545,119.555,11038600035.0
2007-05-01 07:30:00,119.56,119.57,119.535,119.55,7037100082.0
2007-05-01 07:45:00,119.55,119.58,119.525,119.55,8566800019.0
2007-05-01 08:00:00,119.54,119.58,119.51,119.55,16425100103.0
2007-05-01 08:15:00,119.55,119.58,119.53,119.56,10789500064.0
2007-05-01 08:30:00,119.57,119.58,119.54,119.55,12256299949.0
2007-05-01 08:45:00,119.55,119.56,119.485,119.51,18646600038.0
2007-05-01 09:00:00,119.51,119.54,119.48,119.52,15211700000.0
2007-05-01 09:15:00,119.52,119.535,119.435,119.525,16255700044.0
2007-05-01 09:30:00,119.54,119.59,119.52,119.58,19403299986.0
2007-05-01 09:45:00,119.58,119.58,119.525,119.54,12820300051.0
2007-05-01 10:00:00,119.55,119.63,119.53,119.54,21001800142.0
2007-05-01 10:15:00,119.54,119.58,119.52,119.55,19681000041.0
2007-05-01 10:30:00,119.55,119.63,119.52,119.62,14301300087.0
2007-05-01 10:45:00,119.62,119.62,119.51,119.52,15747700149.0
2007-05-01 11:00:00,119.52,119.55,119.5,119.52,14540900060.0
2007-05-01 11:15:00,119.52,119.56,119.52,119.54,10986400136.0
2007-05-01 11:30:00,119.54,119.61,119.52,119.6,23232900000.0
2007-05-01 11:45:00,119.59,119.64,119.56,119.62,15980200025.0
2007-05-01 12:00:00,119.62,119.63,119.605,119.62,7693899976.0
2007-05-01 12:15:00,119.615,119.63,119.51,119.54,16890200064.0
2007-05-01 12:30:00,119.55,119.59,119.49,119.49,11802100034.0
2007-05-01 12:45:00,119.5,119.57,119.495,119.54,14623000024.0
2007-05-01 13:00:00,119.53,119.59,119.515,119.56,14936000109.0
2007-05-01 13:15:00,119.56,119.56,119.505,119.55,13699500007.0
2007-05-01 13:30:00,119.55,119.62,119.55,119.595,13722700073.0
2007-05-01 13:45:00,119.59,119.605,119.56,119.58,9406600054.0
2007-05-01 14:00:00,119.58,119.59,119.525,119.535,11688400024.0
2007-05-01 14:15:00,119.53,119.55,119.46,119.49,21230200059.0
2007-05-01 14:30:00,119.48,119.53,119.47,119.47,16973800037.0
2007-05-01 14:45:00,119.47,119.5,119.425,119.44,14385200039.0
2007-05-01 15:00:00,119.43,119.44,119.2,119.24,24196499745.0
2007-05-01 15:15:00,119.25,119.25,119.06,119.19,23074500075.0
2007-05-01 15:30:00,119.18,119.195,119.12,119.15,20059800094.0
2007-05-01 15:45:00,119.16,119.23,119.15,119.2,20343199938.0
2007-05-01 16:00:00,119.18,119.56,119.14,119.43,27617199977.0
2007-05-01 16:15:00,119.42,119.62,119.4,119.56,17748299915.0
2007-05-01 16:30:00,119.58,119.74,119.56,119.69,15021900000.0
2007-05-01 16:45:00,119.68,119.81,119.61,119.76,20323899986.0
2007-05-01 17:00:00,119.75,119.77,119.67,119.71,24879700078.0
2007-05-01 17:15:00,119.7,119.79,119.69,119.78,22323800275.0
2007-05-01 17:30:00,119.78,119.84,119.75,119.83,23876619997.0
2007-05-01 17:45:00,119.84,119.85,119.75,119.77,19614999908.0
2007-05-01 18:00:00,119.77,119.8,119.73,119.75,21535700089.0
2007-05-01 18:15:00,119.75,119.79,119.725,119.76,13904799948.0
2007-05-01 18:30:00,119.76,119.78,119.74,119.76,14158700069.0
2007-05-01 18:45:00,119.77,119.82,119.76,119.8,20248999937.0
2007-05-01 19:00:00,119.8,119.82,119.79,119.8,13196700011.0
2007-05-01 19:15:00,119.8,119.8,119.765,119.78,9102709983.0
2007-05-01 19:30:00,119.78,119.82,119.77,119.79,15157550101.0
2007-05-01 19:45:00,119.79,119.81,119.78,119.81,10620300136.0
2007-05-01 20:00:00,119.81,119.82,119.75,119.75,16857000245.0
2007-05-01 20:15:00,119.75,119.77,119.71,119.74,18691500219.0
2007-05-01 20:30:00,119.74,119.745,119.71,119.73,11203099990.0
2007-05-01 20:45:00,119.73,119.745,119.67,119.71,14014900071.0
2007-05-01 21:00:00,119.71,119.75,119.71,119.75,14028800231.0
2007-05-01 21:15:00,119.75,119.78,119.73,119.75,11900600057.0
2007-05-01 21:30:00,119.75,119.77,119.74,119.77,7708901050.0
2007-05-01 21:45:00,119.77,119.78,119.74,119.77,9039718979.0
2007-05-01 22:00:00,119.77,119.8,119.75,119.8,3097200007.0
2007-05-01 22:15:00,119.8,119.85,119.8,119.83,6971500009.0
2007-05-01 22:30:00,119.83,119.85,119.82,119.84,5517099991.0
2007-05-01 22:45:00,119.84,119.86,119.835,119.85,2210100002.0
2007-05-01 23:00:00,119.84,119.86,119.71,119.75,6468500013.0
2007-05-01 23:15:00,119.75,119.78,119.71,119.71,4722599980.0
2007-05-01 23:30:00,119.72,119.76,119.72,119.73,4543299962.0
2007-05-01 23:45:00,119.74,119.75,119.73,119.735,1487599981.0
2007-05-02 00:00:00,119.75,119.86,119.74,119.84,5708399978.0
2007-05-02 00:15:00,119.84,119.89,119.84,119.88,3473099989.0
2007-05-02 00:30:00,119.88,119.88,119.8,119.81,7090799998.0
2007-05-02 00:45:00,119.805,119.85,119.79,119.81,10739320040.0
2007-05-02 01:00:00,119.81,119.82,119.75,119.78,9344099966.0
2007-05-02 01:15:00,119.78,119.845,119.78,119.81,7320399945.0
2007-05-02 01:30:00,119.81,119.83,119.79,119.82,5921400029.0
2007-05-02 01:45:00,119.82,119.83,119.77,119.78,10827100142.0
2007-05-02 02:00:00,119.76,119.83,119.75,119.81,13263100098.0
2007-05-02 02:15:00,119.81,119.85,119.8,119.81,8538800039.0
2007-05-02 02:30:00,119.805,119.87,119.8,119.87,8568000078.0
2007-05-02 02:45:00,119.87,119.88,119.86,119.87,8113700030.0
2007-05-02 03:00:00,119.87,119.93,119.86,119.88,15237299987.0
2007-05-02 03:15:00,119.87,119.905,119.83,119.83,25043300073.0
2007-05-02 03:30:00,119.84,119.92,119.84,119.885,20485900064.0
2007-05-02 03:45:00,119.885,119.92,119.86,119.91,15133900188.0
2007-05-02 04:00:00,119.91,119.92,119.88,119.89,18893900031.0
2007-05-02 04:15:00,119.89,119.91,119.885,119.91,14475700054.0
2007-05-02 04:30:00,119.91,119.93,119.895,119.915,14004500063.0
2007-05-02 04:45:00,119.92,119.935,119.905,119.92,9259399934.0
2007-05-02 05:00:00,119.92,119.93,119.905,119.93,5702600022.0
2007-05-02 05:15:00,119.94,119.98,119.92,119.96,20129300115.0
2007-05-02 05:30:00,119.97,120.14,119.95,120.1,19211200049.0
2007-05-02 05:45:00,120.09,120.11,120.055,120.06,12802200066.0
2007-05-02 06:00:00,120.06,120.06,120.02,120.03,15006299999.0
2007-05-02 06:15:00,120.03,120.07,119.98,120.02,18059700077.0
2007-05-02 06:30:00,120.02,120.03,119.98,120.01,17781700105.0
2007-05-02 06:45:00,120.01,120.04,119.98,120.02,12303400081.0
2007-05-02 07:00:00,120.02,120.04,119.98,119.99,7407200037.0
2007-05-02 07:15:00,119.99,120.01,119.945,119.96,13230700055.0
2007-05-02 07:30:00,119.96,119.98,119.91,119.92,17291699912.0
2007-05-02 07:45:00,119.91,119.91,119.48,119.5,26077600201.0
2007-05-02 08:00:00,119.57,119.77,119.56,119.75,25448499967.0
2007-05-02 08:15:00,119.76,119.89,119.75,119.86,25796799928.0
2007-05-02 08:30:00,119.86,119.88,119.82,119.82,12150900057.0
2007-05-02 08:45:00,119.82,119.89,119.805,119.89,15305299974.0
2007-05-02 09:00:00,119.88,119.95,119.84,119.905,26464800266.0
2007-05-02 09:15:00,119.91,119.96,119.895,119.93,24994400045.0
2007-05-02 09:30:00,119.92,119.97,119.92,119.94,22314599980.0
2007-05-02 09:45:00,119.94,119.98,119.9,119.975,13680899985.0
2007-05-02 10:00:00,119.98,119.99,119.83,119.88,18198800090.0
2007-05-02 10:15:00,119.89,119.95,119.87,119.93,19939899914.0
2007-05-02 10:30:00,119.925,119.99,119.91,119.97,18167900080.0
2007-05-02 10:45:00,119.98,120.12,119.91,120.09,23244000218.0
2007-05-02 11:00:00,120.08,120.1,120.01,120.02,11344000034.0
2007-05-02 11:15:00,120.02,120.07,120.005,120.04,18172900123.0
2007-05-02 11:30:00,120.04,120.11,120.01,120.08,20460300167.0
2007-05-02 11:45:00,120.07,120.19,120.06,120.18,19357400148.0
2007-05-02 12:00:00,120.18,120.18,120.135,120.15,11738800086.0
2007-05-02 12:15:00,120.15,120.18,120.13,120.15,11400500011.0
2007-05-02 12:30:00,120.15,120.17,120.09,120.16,16435200035.0
2007-05-02 12:45:00,120.17,120.22,120.145,120.21,15697800064.0
2007-05-02 13:00:00,120.2,120.23,120.16,120.2,24297600053.0
2007-05-02 13:15:00,120.2,120.25,120.19,120.2,22867300179.0
2007-05-02 13:30:00,120.2,120.21,120.16,120.21,18588630064.0
2007-05-02 13:45:00,120.21,120.25,120.18,120.18,13311100043.0
2007-05-02 14:00:00,120.18,120.21,120.1,120.19,22682000072.0
2007-05-02 14:15:00,120.17,120.2,120.04,120.08,30570100680.0
2007-05-02 14:30:00,120.08,120.1,119.97,119.99,24968899946.0
2007-05-02 14:45:00,120.0,120.1,119.98,120.02,18847299853.0
2007-05-02 15:00:00,120.04,120.11,120.03,120.055,16844999988.0
2007-05-02 15:15:00,120.06,120.09,120.03,120.09,13082500125.0
2007-05-02 15:30:00,120.09,120.11,120.055,120.09,15191300094.0
2007-05-02 15:45:00,120.08,120.16,120.07,120.08,21106300290.0
2007-05-02 16:00:00,120.09,120.27,120.09,120.16,20687300430.0
2007-05-02 16:15:00,120.17,120.18,119.98,120.055,19665600192.0
2007-05-02 16:30:00,120.05,120.09,119.98,120.07,19823113995.0
2007-05-02 16:45:00,120.07,120.13,120.07,120.1,24565899925.0
2007-05-02 17:00:00,120.105,120.11,120.06,120.06,22162059933.0
2007-05-02 17:15:00,120.06,120.08,119.98,120.07,26218999978.0
2007-05-02 17:30:00,120.06,120.08,119.98,120.0,17499179983.0
2007-05-02 17:45:00,119.99,120.06,119.99,120.05,19927299953.0
2007-05-02 18:00:00,120.045,120.08,120.02,120.04,13786750044.0
2007-05-02 18:15:00,120.04,120.1,120.03,120.05,15999799975.0
2007-05-02 18:30:00,120.05,120.09,120.04,120.07,7664150006.0
2007-05-02 18:45:00,120.07,120.075,120.02,120.04,12211207125.0
2007-05-02 19:00:00,120.04,120.05,120.02,120.04,10580300094.0
2007-05-02 19:15:00,120.04,120.07,120.035,120.06,8066800008.0
2007-05-02 19:30:00,120.06,120.07,120.04,120.06,12939199895.0
2007-05-02 19:45:00,120.055,120.075,120.05,120.06,10892200027.0
2007-05-02 20:00:00,120.06,120.1,120.055,120.08,15774300019.0
2007-05-02 20:15:00,120.08,120.14,120.075,120.13,10076900075.0
2007-05-02 20:30:00,120.13,120.13,120.09,120.09,14992400080.0
2007-05-02 20:45:00,120.09,120.13,120.09,120.12,16633700079.0
2007-05-02 21:00:00,120.12,120.12,120.06,120.075,14215900064.0
2007-05-02 21:15:00,120.08,120.08,120.05,120.08,11620300017.0
2007-05-02 21:30:00,120.08,120.1,120.07,120.1,11027900011.0
2007-05-02 21:45:00,120.1,120.1,120.075,120.08,13904900063.0
2007-05-02 22:00:00,120.08,120.1,120.075,120.1,4065799961.0
2007-05-02 22:15:00,120.1,120.12,120.08,120.12,7196100054.0
2007-05-02 22:30:00,120.12,120.14,120.09,120.14,6263399980.0
2007-05-02 22:45:00,120.14,120.16,120.13,120.15,5689400013.0
2007-05-02 23:00:00,120.15,120.18,119.99,120.14,5752300053.0
2007-05-02 23:15:00,120.14,120.16,120.1,120.15,4397699996.0
2007-05-02 23:30:00,120.15,120.18,120.15,120.16,4437800034.0
2007-05-02 23:45:00,120.16,120.2,120.155,120.18,5012600051.0
2007-05-03 00:00:00,120.18,120.2,120.14,120.14,4789199958.0
2007-05-03 00:15:00,120.14,120.24,120.14,120.22,3829499954.0
2007-05-03 00:30:00,120.22,120.24,120.165,120.17,1424499989.0
2007-05-03 00:45:00,120.17,120.19,120.165,120.18,2460100015.0
2007-05-03 01:00:00,120.18,120.19,120.17,120.18,2882200007.0
2007-05-03 01:15:00,120.175,120.2,120.165,120.19,4002100050.0
2007-05-03 01:30:00,120.19,120.2,120.14,120.18,9873400028.0
2007-05-03 01:45:00,120.18,120.2,120.15,120.18,5892600030.0
2007-05-03 02:00:00,120.18,120.2,120.15,120.16,7853860081.0
2007-05-03 02:15:00,120.16,120.205,120.15,120.19,9827900070.0
2007-05-03 02:30:00,120.19,120.205,120.175,120.19,8182600005.0
2007-05-03 02:45:00,120.19,120.2,120.18,120.19,6735799995.0
2007-05-03 03:00:00,120.19,120.27,120.17,120.18,14835400058.0
2007-05-03 03:15:00,120.17,120.2,120.15,120.17,15204000026.0
2007-05-03 03:30:00,120.16,120.18,120.15,120.17,6178200066.0
2007-05-03 03:45:00,120.17,120.18,120.16,120.18,9251099947.0
2007-05-03 04:00:00,120.18,120.19,120.155,120.19,3807900049.0
2007-05-03 04:15:00,120.19,120.2,120.18,120.18,6830099983.0
2007-05-03 04:30:00,120.18,120.19,120.175,120.18,2546499967.0
2007-05-03 04:45:00,120.18,120.2,120.175,120.18,5974900019.0
2007-05-03 05:00:00,120.18,120.23,120.175,120.22,6634300050.0
2007-05-03 05:15:00,120.22,120.23,120.185,120.19,5256699971.0
2007-05-03 05:30:00,120.19,120.19,120.155,120.17,6197300001.0
2007-05-03 05:45:00,120.17,120.19,120.17,120.19,7920099960.0
2007-05-03 06:00:00,120.19,120.21,120.15,120.15,14201599981.0
2007-05-03 06:15:00,120.15,120.18,120.14,120.155,12890100108.0
2007-05-03 06:30:00,120.16,120.165,120.14,120.15,11831400022.0
2007-05-03 06:45:00,120.15,120.22,120.15,120.19,12019400046.0
2007-05-03 07:00:00,120.19,120.19,120.165,120.165,3500599986.0
2007-05-03 07:15:00,120.17,120.21,120.165,120.17,7249300005.0
2007-05-03 07:30:00,120.17,120.22,120.165,120.2,8742700019.0
2007-05-03 07:45:00,120.2,120.21,120.15,120.18,20480900105.0
2007-05-03 08:00:00,120.18,120.19,120.06,120.09,17250800013.0
2007-05-03 08:15:00,120.1,120.1,120.05,120.08,10575205981.0
2007-05-03 08:30:00,120.08,120.1,120.06,120.09,17586700000.0
2007-05-03 08:45:00,120.09,120.15,120.08,120.15,12645300010.0
2007-05-03 09:00:00,120.15,120.16,120.09,120.13,14378399948.0
2007-05-03 09:15:00,120.13,120.17,120.13,120.16,11464499921.0
2007-05-03 09:30:00,120.16,120.17,120.12,120.13,9621600037.0
2007-05-03 09:45:00,120.13,120.18,120.125,120.13,15936599963.0
2007-05-03 10:00:00,120.14,120.18,120.12,120.15,16320799980.0
2007-05-03 10:15:00,120.15,120.19,120.12,120.17,12923000036.0
2007-05-03 10:30:00,120.17,120.18,120.11,120.13,8583199947.0
2007-05-03 10:45:00,120.14,120.15,120.1,120.15,14579899954.0
2007-05-03 11:00:00,120.15,120.16,120.125,120.13,11123199935.0
2007-05-03 11:15:00,120.125,120.15,120.105,120.12,15208699953.0
2007-05-03 11:30:00,120.12,120.15,120.11,120.15,11698399885.0
2007-05-03 11:45:00,120.15,120.15,120.09,120.105,10478499941.0
2007-05-03 12:00:00,120.105,120.12,120.075,120.11,10771299989.0
2007-05-03 12:15:00,120.11,120.11,119.97,120.055,19679300258.0
2007-05-03 12:30:00,120.05,120.11,120.04,120.07,10530199996.0
2007-05-03 12:45:00,120.07,120.1,120.04,120.08,16219100094.0
2007-05-03 13:00:00,120.08,120.1,120.055,120.08,14520700053.0
2007-05-03 13:15:00,120.09,120.11,120.065,120.095,14651400093.0
2007-05-03 13:30:00,120.1,120.12,120.065,120.1,15438199978.0
2007-05-03 13:45:00,120.1,120.16,120.095,120.13,6352900002.0
2007-05-03 14:00:00,120.14,120.14,120.065,120.08,5993900019.0
2007-05-03 14:15:00,120.075,120.09,120.02,120.07,18263600247.0
2007-05-03 14:30:00,120.05,120.2,120.04,120.19,16754500178.0
2007-05-03 14:45:00,120.18,120.23,120.1,120.22,21296199980.0
2007-05-03 15:00:00,120.22,120.26,120.155,120.2,19215500015.0
2007-05-03 15:15:00,120.2,120.24,120.155,120.22,23691900184.0
2007-05-03 15:30:00,120.22,120.24,120.18,120.2,14848900053.0
2007-05-03 15:45:00,120.19,120.26,120.19,120.25,22150300024.0
2007-05-03 16:00:00,120.24,120.37,120.23,120.34,20908200111.0
2007-05-03 16:15:00,120.34,120.38,120.32,120.37,19288600292.0
2007-05-03 16:30:00,120.37,120.39,120.34,120.35,16471900067.0
2007-05-03 16:45:00,120.34,120.34,120.26,120.33,26507390243.0
2007-05-03 17:00:00,120.34,120.37,120.32,120.365,10126880014.0
2007-05-03 17:15:00,120.37,120.43,120.365,120.38,13117650125.0
2007-05-03 17:30:00,120.38,120.4,120.335,120.34,17484899911.0
2007-05-03 17:45:00,120.34,120.38,120.315,120.33,16057800036.0
2007-05-03 18:00:00,120.33,120.35,120.24,120.24,19306899726.0
2007-05-03 18:15:00,120.24,120.32,120.2,120.29,10767399938.0
2007-05-03 18:30:00,120.29,120.33,120.285,120.32,13374299962.0
2007-05-03 18:45:00,120.31,120.34,120.28,120.31,16045800008.0
2007-05-03 19:00:00,120.31,120.405,120.31,120.38,12416100069.0
2007-05-03 19:15:00,120.38,120.415,120.36,120.365,13126900124.0
2007-05-03 19:30:00,120.365,120.38,120.345,120.365,3862319993.0
2007-05-03 19:45:00,120.37,120.4,120.32,120.35,12091300034.0
2007-05-03 20:00:00,120.35,120.38,120.34,120.37,13336199979.0
2007-05-03 20:15:00,120.37,120.41,120.365,120.41,11959199997.0
2007-05-03 20:30:00,120.41,120.465,120.39,120.405,11586700047.0
2007-05-03 20:45:00,120.41,120.46,120.39,120.41,11395199996.0
2007-05-03 21:00:00,120.41,120.44,120.39,120.41,9674900066.0
2007-05-03 21:15:00,120.41,120.43,120.39,120.4,11728600069.0
2007-05-03 21:30:00,120.41,120.43,120.39,120.39,7202500027.0
2007-05-03 21:45:00,120.39,120.42,120.38,120.39,11744600035.0
2007-05-03 22:00:00,120.39,120.42,120.37,120.38,9024399914.0
2007-05-03 22:15:00,120.38,120.41,120.37,120.4,7770099936.0
2007-05-03 22:30:00,120.39,120.4,120.35,120.39,7029100001.0
2007-05-03 22:45:00,120.38,120.44,120.37,120.44,8506499966.0
2007-05-03 23:00:00,120.44,120.45,120.39,120.41,4535099993.0
2007-05-03 23:15:00,120.42,120.43,120.36,120.38,3810800010.0
2007-05-03 23:30:00,120.39,120.41,120.375,120.4,3645399974.0
2007-05-03 23:45:00,120.41,120.43,120.39,120.395,4799499970.0
2007-05-04 00:00:00,120.4,120.44,120.395,120.44,3369899998.0
2007-05-04 00:15:00,120.43,120.43,120.37,120.38,5752399965.0
2007-05-04 00:30:00,120.38,120.39,120.35,120.39,3580099974.0
2007-05-04 00:45:00,120.39,120.4,120.36,120.37,2949999987.0
2007-05-04 01:00:00,120.37,120.4,120.365,120.39,3679399946.0
2007-05-04 01:15:00,120.39,120.42,120.37,120.38,5268700013.0
2007-05-04 01:30:00,120.38,120.4,120.34,120.39,8551800012.0
2007-05-04 01:45:00,120.4,120.42,120.36,120.38,8486199982.0
2007-05-04 02:00:00,120.38,120.41,120.355,120.39,9816900053.0
2007-05-04 02:15:00,120.39,120.4,120.37,120.39,7144599988.0
2007-05-04 02:30:00,120.38,120.4,120.355,120.38,12208799928.0
2007-05-04 02:45:00,120.38,120.39,120.355,120.37,12515599866.0
2007-05-04 03:00:00,120.37,120.39,120.36,120.38,13407499992.0
2007-05-04 03:15:00,120.38,120.39,120.36,120.36,6678799906.0
2007-05-04 03:30:00,120.36,120.45,120.36,120.42,14223699964.0
2007-05-04 03:45:00,120.415,120.43,120.36,120.38,17495300125.0
2007-05-04 04:00:00,120.37,120.39,120.355,120.38,14137199927.0
2007-05-04 04:15:00,120.38,120.42,120.365,120.405,12885600178.0
2007-05-04 04:30:00,120.41,120.42,120.325,120.33,15223599993.0
2007-05-04 04:45:00,120.33,120.34,120.275,120.33,19953600149.0
2007-05-04 05:00:00,120.33,120.34,120.295,120.3,10519800021.0
2007-05-04 05:15:00,120.3,120.32,120.275,120.29,12974700124.0
2007-05-04 05:30:00,120.29,120.29,120.255,120.27,10524699873.0
2007-05-04 05:45:00,120.27,120.29,120.255,120.28,5156600037.0
2007-05-04 06:00:00,120.28,120.3,120.25,120.29,6068900039.0
2007-05-04 06:15:00,120.29,120.31,120.27,120.3,5537399997.0
2007-05-04 06:30:00,120.3,120.3,120.265,120.27,3271300014.0
2007-05-04 06:45:00,120.27,120.31,120.255,120.3,10771299976.0
2007-05-04 07:00:00,120.31,120.32,120.28,120.3,15595499971.0
2007-05-04 07:15:00,120.29,120.33,120.285,120.31,7613200009.0
2007-05-04 07:30:00,120.31,120.32,120.29,120.3,6680000054.0
2007-05-04 07:45:00,120.29,120.32,120.29,120.29,15915599927.0
2007-05-04 08:00:00,120.29,120.32,120.275,120.285,8907399840.0
2007-05-04 08:15:00,120.285,120.3,120.225,120.24,9492299880.0
2007-05-04 08:30:00,120.24,120.3,120.225,120.29,13957220112.0
2007-05-04 08:45:00,120.29,120.31,120.245,120.26,14287600081.0
2007-05-04 09:00:00,120.26,120.3,120.23,120.28,20788699955.0
2007-05-04 09:15:00,120.27,120.35,120.255,120.29,19936099756.0
2007-05-04 09:30:00,120.29,120.4,120.28,120.35,27486999947.0
2007-05-04 09:45:00,120.35,120.38,120.345,120.37,16009099974.0
2007-05-04 10:00:00,120.37,120.38,120.32,120.33,11577104023.0
2007-05-04 10:15:00,120.33,120.33,120.26,120.29,18634700122.0
2007-05-04 10:30:00,120.29,120.3,120.245,120.255,16004949915.0
2007-05-04 10:45:00,120.26,120.34,120.25,120.315,18208300073.0
2007-05-04 11:00:00,120.32,120.33,120.265,120.265,13123899992.0
2007-05-04 11:15:00,120.265,120.33,120.26,120.31,14623099948.0
2007-05-04 11:30:00,120.3,120.33,120.28,120.3,23210399993.0
2007-05-04 11:45:00,120.3,120.35,120.3,120.325,14260400028.0
2007-05-04 12:00:00,120.33,120.38,120.31,120.36,19621499906.0
2007-05-04 12:15:00,120.36,120.39,120.355,120.37,6595499971.0
2007-05-04 12:30:00,120.37,120.38,120.34,120.36,7025000033.0
2007-05-04 12:45:00,120.35,120.36,120.315,120.35,11531000027.0
2007-05-04 13:00:00,120.35,120.36,120.295,120.35,13258399972.0
2007-05-04 13:15:00,120.35,120.38,120.31,120.32,14404299952.0
2007-05-04 13:30:00,120.32,120.36,120.315,120.33,12017200017.0
2007-05-04 13:45:00,120.33,120.36,120.32,120.32,17206900097.0
2007-05-04 14:00:00,120.32,120.36,120.28,120.3,23864200035.0
2007-05-04 14:15:00,120.29,120.33,120.23,120.23,15888400056.0
2007-05-04 14:30:00,120.26,120.37,120.03,120.16,17239900050.0
2007-05-04 14:45:00,120.15,120.15,119.95,120.02,8139900039.0
2007-05-04 15:00:00,120.01,120.135,119.98,120.09,14226400067.0
2007-05-04 15:15:00,120.08,120.1,120.04,120.08,16209500045.0
2007-05-04 15:30:00,120.09,120.1,119.9,120.01,24993400050.0
2007-05-04 15:45:00,120.02,120.08,119.99,120.055,17511070110.0
2007-05-04 16:00:00,120.055,120.12,120.02,120.11,13405600068.0
2007-05-04 16:15:00,120.11,120.22,120.095,120.195,14634599977.0
2007-05-04 16:30:00,120.195,120.24,120.165,120.17,11616699994.0
2007-05-04 16:45:00,120.17,120.24,120.12,120.24,18727640006.0
2007-05-04 17:00:00,120.23,120.23,120.17,120.18,14892399913.0
2007-05-04 17:15:00,120.19,120.2,120.145,120.19,22577600154.0
2007-05-04 17:30:00,120.185,120.2,120.145,120.16,12538519922.0
2007-05-04 17:45:00,120.16,120.17,120.145,120.16,6331199992.0
2007-05-04 18:00:00,120.16,120.165,120.145,120.155,5870899994.0
2007-05-04 18:15:00,120.16,120.17,120.14,120.15,9997499963.0
2007-05-04 18:30:00,120.15,120.17,120.145,120.16,7969599968.0
2007-05-04 18:45:00,120.155,120.16,120.115,120.15,8689599999.0
2007-05-04 19:00:00,120.15,120.16,120.11,120.135,13997999934.0
2007-05-04 19:15:00,120.14,120.14,120.125,120.13,5493300012.0
2007-05-04 19:30:00,120.135,120.14,120.115,120.12,9268900058.0
2007-05-04 19:45:00,120.12,120.12,120.075,120.1,8784099962.0
2007-05-04 20:00:00,120.1,120.12,120.08,120.12,12944799958.0
2007-05-04 20:15:00,120.13,120.13,120.095,120.105,8440099955.0
2007-05-04 20:30:00,120.105,120.16,120.095,120.1,16358080033.0
2007-05-04 20:45:00,120.1,120.14,120.08,120.14,10655399926.0
2007-05-04 21:00:00,120.14,120.15,120.105,120.11,9550599993.0
2007-05-04 21:15:00,120.115,120.13,120.115,120.13,4539000001.0
2007-05-04 21:30:00,120.13,120.14,120.115,120.12,2816400004.0
2007-05-04 21:45:00,120.12,120.13,120.11,120.13,7836400029.0
2007-05-04 22:00:00,120.13,120.17,120.115,120.16,6922000054.0
2007-05-04 22:15:00,120.16,120.16,120.12,120.12,5211800046.0
2007-05-04 22:30:00,120.12,120.16,120.12,120.135,1464299990.0
2007-05-04 22:45:00,120.14,120.19,120.14,120.16,3172100056.0
2007-05-06 23:00:00,120.06,120.07,120.04,120.05,689999989.0
2007-05-06 23:15:00,120.05,120.09,120.03,120.09,1979099974.0
2007-05-06 23:30:00,120.09,120.11,120.03,120.1,2251999991.0
2007-05-06 23:45:00,120.11,120.15,120.04,120.13,1267600003.0
2007-05-07 00:00:00,120.13,120.18,120.11,120.16,1616500006.0
2007-05-07 00:15:00,120.15,120.15,120.06,120.07,4343400108.0
2007-05-07 00:30:00,120.06,120.13,120.005,120.005,7418100060.0
2007-05-07 00:45:00,120.01,120.13,120.01,120.03,6845299986.0
2007-05-07 01:00:00,120.03,120.08,120.01,120.05,6614099991.0
2007-05-07 01:15:00,120.05,120.12,120.045,120.06,4788999984.0
2007-05-07 01:30:00,120.06,120.09,120.055,120.09,3750899981.0
2007-05-07 01:45:00,120.08,120.11,120.06,120.105,6500199963.0
2007-05-07 02:00:00,120.105,120.13,120.085,120.11,9212600051.0
2007-05-07 02:15:00,120.11,120.12,120.04,120.09,10907300003.0
2007-05-07 02:30:00,120.1,120.13,120.045,120.09,14335440072.0
2007-05-07 02:45:00,120.085,120.09,119.95,119.95,12862999998.0
2007-05-07 03:00:00,119.96,119.98,119.92,119.98,17098220021.0
2007-05-07 03:15:00,119.98,120.005,119.925,119.93,12585399967.0
2007-05-07 03:30:00,119.94,119.94,119.91,119.92,9733499961.0
2007-05-07 03:45:00,119.92,119.95,119.915,119.93,11776899923.0
2007-05-07 04:00:00,119.93,119.99,119.93,119.97,13961299980.0
2007-05-07 04:15:00,119.98,120.02,119.935,119.94,14479899931.0
2007-05-07 04:30:00,119.94,119.96,119.935,119.95,6950799998.0
2007-05-07 04:45:00,119.95,119.95,119.905,119.93,9976300042.0
2007-05-07 05:00:00,119.92,119.945,119.91,119.93,9305400101.0
2007-05-07 05:15:00,119.93,119.93,119.905,119.915,7957200099.0
2007-05-07 05:30:00,119.915,119.93,119.795,119.805,15677599973.0
2007-05-07 05:45:00,119.805,119.83,119.78,119.81,9637400107.0
2007-05-07 06:00:00,119.81,119.87,119.805,119.855,11975500080.0
2007-05-07 06:15:00,119.86,119.88,119.835,119.845,8862100083.0
2007-05-07 06:30:00,119.85,119.91,119.835,119.89,13076200038.0
2007-05-07 06:45:00,119.89,119.93,119.87,119.92,13173199982.0
2007-05-07 07:00:00,119.92,119.96,119.915,119.94,11610599936.0
2007-05-07 07:15:00,119.94,119.94,119.9,119.905,4680399966.0
2007-05-07 07:30:00,119.905,119.93,119.875,119.92,6141499990.0
2007-05-07 07:45:00,119.92,119.94,119.865,119.92,13559699971.0
2007-05-07 08:00:00,119.93,120.005,119.915,119.92,15761299987.0
2007-05-07 08:15:00,119.93,119.96,119.91,119.95,11316799976.0
2007-05-07 08:30:00,119.95,119.95,119.845,119.85,14363400059.0
2007-05-07 08:45:00,119.84,119.88,119.81,119.85,13738899973.0
2007-05-07 09:00:00,119.83,119.87,119.81,119.82,13072599969.0
2007-05-07 09:15:00,119.83,119.93,119.83,119.93,5050200011.0
2007-05-07 09:30:00,119.92,119.94,119.9,119.91,6557800041.0
2007-05-07 09:45:00,119.9,119.935,119.9,119.935,5039800019.0
2007-05-07 10:00:00,119.935,119.95,119.92,119.94,3557400002.0
2007-05-07 10:15:00,119.94,119.94,119.895,119.91,5965800020.0
2007-05-07 10:30:00,119.91,119.94,119.905,119.94,8997099984.0
2007-05-07 10:45:00,119.94,119.96,119.925,119.94,2417299962.0
2007-05-07 11:00:00,119.935,119.94,119.905,119.92,4450600010.0
2007-05-07 11:15:00,119.92,119.94,119.905,119.93,5676000105.0
2007-05-07 11:30:00,119.93,119.94,119.915,119.92,4235600014.0
2007-05-07 11:45:00,119.92,119.96,119.915,119.94,9148399995.0
2007-05-07 12:00:00,119.94,119.94,119.89,119.91,8925499947.0
2007-05-07 12:15:00,119.91,119.92,119.88,119.89,7857399956.0
2007-05-07 12:30:00,119.89,119.94,119.88,119.93,10640399977.0
2007-05-07 12:45:00,119.93,119.95,119.9,119.93,9088299967.0
2007-05-07 13:00:00,119.93,119.94,119.895,119.94,7905000034.0
2007-05-07 13:15:00,119.94,119.97,119.92,119.95,10469999998.0
2007-05-07 13:30:00,119.95,119.96,119.91,119.93,17551399884.0
2007-05-07 13:45:00,119.94,119.95,119.905,119.94,12988700000.0
2007-05-07 14:00:00,119.95,119.97,119.92,119.935,16623300020.0
2007-05-07 14:15:00,119.935,119.94,119.855,119.91,13490200002.0
2007-05-07 14:30:00,119.91,119.91,119.86,119.89,12381302006.0
2007-05-07 14:45:00,119.89,119.92,119.875,119.91,12259399983.0
2007-05-07 15:00:00,119.91,119.92,119.86,119.88,19970000004.0
2007-05-07 15:15:00,119.89,119.89,119.865,119.87,19826699894.0
2007-05-07 15:30:00,119.87,119.89,119.84,119.88,17804222208.0
2007-05-07 15:45:00,119.88,119.91,119.87,119.89,21357600074.0
2007-05-07 16:00:00,119.89,119.92,119.885,119.91,14039699984.0
2007-05-07 16:15:00,119.91,119.93,119.875,119.875,13704900039.0
2007-05-07 16:30:00,119.88,119.89,119.845,119.86,9500999994.0
2007-05-07 16:45:00,119.855,119.91,119.855,119.9,12863900003.0
2007-05-07 17:00:00,119.9,119.92,119.88,119.9,12115600101.0
2007-05-07 17:15:00,119.9,120.01,119.9,119.99,22447499938.0
2007-05-07 17:30:00,119.99,120.01,119.965,119.97,6966300024.0
2007-05-07 17:45:00,119.97,119.99,119.955,119.96,9666199956.0
2007-05-07 18:00:00,119.97,119.99,119.96,119.97,9245899964.0
2007-05-07 18:15:00,119.97,119.98,119.95,119.955,7478400067.0
2007-05-07 18:30:00,119.955,119.99,119.955,119.97,6688700002.0
2007-05-07 18:45:00,119.97,120.0,119.96,119.96,5675799994.0
2007-05-07 19:00:00,119.94,120.0,119.935,119.99,17721808000.0
2007-05-07 19:15:00,119.99,120.02,119.97,120.02,15314700056.0
2007-05-07 19:30:00,120.01,120.09,120.01,120.08,19105900116.0
2007-05-07 19:45:00,120.08,120.085,120.055,120.055,13797400041.0
2007-05-07 20:00:00,120.06,120.08,120.035,120.04,11805500012.0
2007-05-07 20:15:00,120.04,120.05,120.015,120.02,6842499992.0
2007-05-07 20:30:00,120.02,120.04,120.015,120.03,9678800039.0
2007-05-07 20:45:00,120.03,120.08,120.02,120.08,8495200034.0
2007-05-07 21:00:00,120.08,120.1,120.065,120.09,8420600008.0
2007-05-07 21:15:00,120.09,120.11,120.075,120.09,13672400001.0
2007-05-07 21:30:00,120.09,120.095,120.055,120.07,9149500043.0
2007-05-07 21:45:00,120.08,120.08,120.05,120.06,6730369980.0
2007-05-07 22:00:00,120.06,120.09,120.04,120.06,8148429982.0
2007-05-07 22:15:00,120.055,120.09,120.05,120.08,6858799991.0
2007-05-07 22:30:00,120.08,120.11,120.06,120.08,5375499963.0
2007-05-07 22:45:00,120.07,120.1,120.055,120.09,5129200014.0
2007-05-07 23:00:00,120.08,120.13,120.04,120.08,4454800000.0
2007-05-07 23:15:00,120.08,120.11,120.08,120.085,725300002.0
2007-05-07 23:30:00,120.09,120.11,120.08,120.09,1077000015.0
2007-05-07 23:45:00,120.08,120.1,120.075,120.1,956400009.0
2007-05-08 00:00:00,120.1,120.1,120.08,120.09,891300014.0
2007-05-08 00:15:00,120.09,120.1,120.08,120.09,1393300031.0
2007-05-08 00:30:00,120.09,120.11,120.07,120.07,2864000032.0
2007-05-08 00:45:00,120.07,120.1,120.01,120.055,3269599999.0
2007-05-08 01:00:00,120.07,120.09,120.04,120.06,5934900022.0
2007-05-08 01:15:00,120.06,120.13,120.06,120.09,5200999985.0
2007-05-08 01:30:00,120.09,120.1,120.06,120.075,3375400023.0
2007-05-08 01:45:00,120.08,120.13,120.06,120.1,8325800052.0
2007-05-08 02:00:00,120.1,120.12,120.04,120.04,13078100044.0
2007-05-08 02:15:00,120.04,120.1,120.02,120.09,11879600095.0
2007-05-08 02:30:00,120.09,120.13,120.045,120.06,10766500032.0
2007-05-08 02:45:00,120.06,120.1,120.055,120.08,13986300150.0
2007-05-08 03:00:00,120.08,120.08,119.985,120.0,17989499900.0
2007-05-08 03:15:00,120.0,120.0,119.935,119.97,13260500029.0
2007-05-08 03:30:00,119.97,119.98,119.83,119.84,19821500147.0
2007-05-08 03:45:00,119.84,119.87,119.79,119.82,20514900037.0
2007-05-08 04:00:00,119.82,119.85,119.785,119.835,22772779846.0
2007-05-08 04:15:00,119.84,119.89,119.82,119.88,17140099968.0
2007-05-08 04:30:00,119.88,119.88,119.83,119.85,12655699926.0
2007-05-08 04:45:00,119.845,119.9,119.825,119.88,16161399925.0
2007-05-08 05:00:00,119.88,119.89,119.815,119.83,14963100145.0
2007-05-08 05:15:00,119.83,119.83,119.69,119.705,19329000004.0
2007-05-08 05:30:00,119.71,119.77,119.7,119.755,17559799892.0
2007-05-08 05:45:00,119.76,119.8,119.755,119.79,11732500076.0
2007-05-08 06:00:00,119.79,119.82,119.79,119.81,17269600126.0
2007-05-08 06:15:00,119.81,119.81,119.76,119.775,17334100052.0
2007-05-08 06:30:00,119.78,119.86,119.765,119.815,12435099948.0
2007-05-08 06:45:00,119.82,119.85,119.805,119.83,6497599983.0
2007-05-08 07:00:00,119.83,119.83,119.805,119.82,9517699985.0
2007-05-08 07:15:00,119.82,119.89,119.81,119.87,12385500020.0
2007-05-08 07:30:00,119.87,119.89,119.85,119.86,8883099982.0
2007-05-08 07:45:00,119.855,119.87,119.82,119.86,12445000064.0
2007-05-08 08:00:00,119.86,119.86,119.83,119.86,11641100084.0
2007-05-08 08:15:00,119.85,119.92,119.845,119.88,10441800033.0
2007-05-08 08:30:00,119.88,119.94,119.88,119.89,9910400110.0
2007-05-08 08:45:00,119.89,119.92,119.855,119.855,10594560086.0
2007-05-08 09:00:00,119.85,119.92,119.82,119.895,14907799963.0
2007-05-08 09:15:00,119.895,119.98,119.89,119.97,13904300032.0
2007-05-08 09:30:00,119.97,119.98,119.935,119.94,14505500018.0
2007-05-08 09:45:00,119.94,119.97,119.93,119.935,10413350102.0
2007-05-08 10:00:00,119.94,119.95,119.84,119.9,26021700306.0
2007-05-08 10:15:00,119.91,119.91,119.79,119.89,28414300550.0
2007-05-08 10:30:00,119.89,119.89,119.78,119.8,24524900264.0
2007-05-08 10:45:00,119.8,119.9,119.78,119.84,22912600188.0
2007-05-08 11:00:00,119.84,119.86,119.79,119.85,20148799972.0
2007-05-08 11:15:00,119.85,119.9,119.83,119.85,15343099902.0
2007-05-08 11:30:00,119.85,119.9,119.84,119.89,23307999989.0
2007-05-08 11:45:00,119.9,119.91,119.85,119.85,17849100069.0
2007-05-08 12:00:00,119.87,119.91,119.82,119.89,23553499776.0
2007-05-08 12:15:00,119.88,119.93,119.86,119.9,21556700106.0
2007-05-08 12:30:00,119.9,119.91,119.84,119.9,24005500252.0
2007-05-08 12:45:00,119.88,119.9,119.8,119.83,25774800198.0
2007-05-08 13:00:00,119.82,119.88,119.79,119.81,20681600009.0
2007-05-08 13:15:00,119.8,119.81,119.67,119.68,19078199990.0
2007-05-08 13:30:00,119.67,119.74,119.63,119.73,22246900130.0
2007-05-08 13:45:00,119.73,119.75,119.69,119.74,23101300302.0
2007-05-08 14:00:00,119.73,119.74,119.64,119.68,26532700083.0
2007-05-08 14:15:00,119.69,119.72,119.55,119.55,17878115885.0
2007-05-08 14:30:00,119.56,119.59,119.52,119.58,25459300008.0
2007-05-08 14:45:00,119.59,119.67,119.575,119.58,25389299937.0
2007-05-08 15:00:00,119.59,119.66,119.59,119.62,28988800000.0
2007-05-08 15:15:00,119.6,119.65,119.59,119.63,15229400175.0
2007-05-08 15:30:00,119.64,119.65,119.61,119.65,19142200083.0
2007-05-08 15:45:00,119.63,119.66,119.6,119.61,26530800172.0
2007-05-08 16:00:00,119.6,119.75,119.58,119.75,25189800076.0
2007-05-08 16:15:00,119.76,119.91,119.71,119.88,18782399958.0
2007-05-08 16:30:00,119.87,119.91,119.83,119.86,24998399531.0
2007-05-08 16:45:00,119.85,119.88,119.83,119.85,28824600332.0
2007-05-08 17:00:00,119.86,119.86,119.83,119.83,29076600518.0
2007-05-08 17:15:00,119.83,119.93,119.8,119.92,23397899870.0
2007-05-08 17:30:00,119.93,119.96,119.89,119.89,23981300121.0
2007-05-08 17:45:00,119.89,119.91,119.86,119.89,14071300240.0
2007-05-08 18:00:00,119.88,119.94,119.88,119.93,24532099888.0
2007-05-08 18:15:00,119.92,119.93,119.86,119.87,15678699797.0
2007-05-08 18:30:00,119.86,119.89,119.85,119.875,16102000080.0
2007-05-08 18:45:00,119.875,119.92,119.87,119.88,21517599969.0
2007-05-08 19:00:00,119.89,119.89,119.86,119.87,17258499994.0
2007-05-08 19:15:00,119.87,119.96,119.86,119.96,21634499823.0
2007-05-08 19:30:00,119.95,119.98,119.9,119.91,15849800007.0
2007-05-08 19:45:00,119.91,119.96,119.91,119.935,15412899969.0
2007-05-08 20:00:00,119.95,119.97,119.95,119.96,9161099975.0
2007-05-08 20:15:00,119.96,119.98,119.93,119.97,9084299947.0
2007-05-08 20:30:00,119.965,120.04,119.96,120.0,19696820063.0
2007-05-08 20:45:00,120.0,120.02,119.93,119.94,19244999998.0
2007-05-08 21:00:00,119.93,119.97,119.93,119.95,17146799904.0
2007-05-08 21:15:00,119.94,119.97,119.925,119.94,15925300027.0
2007-05-08 21:30:00,119.94,119.97,119.93,119.96,10002700042.0
2007-05-08 21:45:00,119.96,119.98,119.92,119.93,11199209919.0
2007-05-08 22:00:00,119.93,119.97,119.93,119.96,10963399992.0
2007-05-08 22:15:00,119.96,120.0,119.96,119.99,7663999988.0
2007-05-08 22:30:00,119.975,120.02,119.96,119.995,4613599962.0
2007-05-08 22:45:00,119.995,120.03,119.99,120.02,6580900026.0
2007-05-08 23:00:00,120.02,120.03,119.94,120.0,8127200049.0
2007-05-08 23:15:00,120.01,120.03,119.96,119.98,7527600064.0
2007-05-08 23:30:00,119.99,119.99,119.945,119.96,5440399974.0
2007-05-08 23:45:00,119.955,120.02,119.95,120.01,8168399987.0
2007-05-09 00:00:00,120.01,120.03,119.99,120.01,4678400019.0
2007-05-09 00:15:00,120.01,120.03,119.99,120.02,3701200060.0
2007-05-09 00:30:00,120.01,120.04,119.97,120.0,5694399962.0
2007-05-09 00:45:00,120.0,120.01,119.96,119.98,5664900043.0
2007-05-09 01:00:00,119.98,120.0,119.945,119.945,9632499914.0
2007-05-09 01:15:00,119.945,120.0,119.945,119.98,13559199978.0
2007-05-09 01:30:00,119.98,120.02,119.96,119.98,13174800024.0
2007-05-09 01:45:00,119.98,119.98,119.93,119.94,14927199912.0
2007-05-09 02:00:00,119.95,119.98,119.915,119.92,19121200040.0
2007-05-09 02:15:00,119.91,119.92,119.855,119.89,16706000051.0
2007-05-09 02:30:00,119.88,119.89,119.815,119.83,17490999985.0
2007-05-09 02:45:00,119.84,119.84,119.72,119.77,15045000105.0
2007-05-09 03:00:00,119.76,119.78,119.72,119.76,26562200267.0
2007-05-09 03:15:00,119.76,119.77,119.65,119.69,15189499871.0
2007-05-09 03:30:00,119.68,119.75,119.68,119.74,13321700076.0
2007-05-09 03:45:00,119.74,119.8,119.74,119.78,20839608125.0
2007-05-09 04:00:00,119.78,119.84,119.775,119.83,17357900084.0
2007-05-09 04:15:00,119.82,119.83,119.79,119.82,13826799953.0
2007-05-09 04:30:00,119.82,119.83,119.765,119.78,10876399919.0
2007-05-09 04:45:00,119.78,119.8,119.76,119.77,16824079871.0
2007-05-09 05:00:00,119.77,119.79,119.74,119.76,10369099971.0
2007-05-09 05:15:00,119.77,119.81,119.76,119.8,13643999939.0
2007-05-09 05:30:00,119.8,119.81,119.77,119.78,9879200072.0
2007-05-09 05:45:00,119.78,119.79,119.765,119.77,11474600026.0
2007-05-09 06:00:00,119.77,119.79,119.77,119.79,6661299950.0
2007-05-09 06:15:00,119.79,119.8,119.775,119.78,6641299928.0
2007-05-09 06:30:00,119.78,119.81,119.775,119.8,14747099821.0
2007-05-09 06:45:00,119.8,119.81,119.785,119.8,8300799935.0
2007-05-09 07:00:00,119.8,119.82,119.79,119.81,10120299901.0
2007-05-09 07:15:00,119.81,119.85,119.8,119.85,9392500017.0
2007-05-09 07:30:00,119.86,119.87,119.81,119.82,12958099959.0
2007-05-09 07:45:00,119.815,119.83,119.765,119.78,20130999957.0
2007-05-09 08:00:00,119.78,119.81,119.755,119.77,15517300082.0
2007-05-09 08:15:00,119.77,119.84,119.745,119.84,15721900175.0
2007-05-09 08:30:00,119.84,119.87,119.78,119.78,13200200035.0
2007-05-09 08:45:00,119.78,119.83,119.78,119.79,22931400210.0
2007-05-09 09:00:00,119.78,119.79,119.74,119.79,21413699997.0
2007-05-09 09:15:00,119.78,119.82,119.78,119.8,14621800011.0
2007-05-09 09:30:00,119.8,119.84,119.785,119.83,15482499978.0
2007-05-09 09:45:00,119.83,119.83,119.81,119.82,9535499982.0
2007-05-09 10:00:00,119.83,119.95,119.815,119.94,18885129963.0
2007-05-09 10:15:00,119.94,119.98,119.9,119.91,15890300003.0
2007-05-09 10:30:00,119.91,119.925,119.9,119.92,8644850081.0
2007-05-09 10:45:00,119.92,119.97,119.89,119.89,22251449908.0
2007-05-09 11:00:00,119.9,119.92,119.88,119.9,19150999972.0
2007-05-09 11:15:00,119.9,119.96,119.885,119.95,16962499901.0
2007-05-09 11:30:00,119.96,120.03,119.93,119.94,27183600093.0
2007-05-09 11:45:00,119.935,119.98,119.925,119.96,17641599992.0
2007-05-09 12:00:00,119.97,120.0,119.905,119.93,11534499970.0
2007-05-09 12:15:00,119.93,119.96,119.92,119.92,12158899905.0
2007-05-09 12:30:00,119.92,120.0,119.915,119.99,17889699967.0
2007-05-09 12:45:00,119.99,120.06,119.98,120.06,16574299995.0
2007-05-09 13:00:00,120.04,120.08,119.98,120.025,16912300028.0
2007-05-09 13:15:00,120.03,120.03,119.94,119.97,21485399937.0
2007-05-09 13:30:00,119.96,119.97,119.9,119.91,15052999997.0
2007-05-09 13:45:00,119.915,119.95,119.915,119.93,14942999973.0
2007-05-09 14:00:00,119.93,119.96,119.91,119.94,15738499974.0
2007-05-09 14:15:00,119.935,119.95,119.83,119.86,17448300070.0
2007-05-09 14:30:00,119.855,119.88,119.76,119.79,16431300120.0
2007-05-09 14:45:00,119.79,119.79,119.73,119.77,26353799960.0
2007-05-09 15:00:00,119.765,119.81,119.7,119.725,24493099978.0
2007-05-09 15:15:00,119.72,119.75,119.67,119.68,28631399925.0
2007-05-09 15:30:00,119.69,119.78,119.66,119.76,23764499908.0
2007-05-09 15:45:00,119.77,119.78,119.7,119.74,14081599966.0
2007-05-09 16:00:00,119.74,119.77,119.7,119.73,20292799897.0
2007-05-09 16:15:00,119.72,119.78,119.62,119.74,22519899910.0
2007-05-09 16:30:00,119.75,119.85,119.735,119.76,18043399867.0
2007-05-09 16:45:00,119.76,119.79,119.7,119.71,18044599967.0
2007-05-09 17:00:00,119.7,119.75,119.67,119.725,21117799843.0
2007-05-09 17:15:00,119.74,119.75,119.7,119.73,24343999939.0
2007-05-09 17:30:00,119.73,119.8,119.725,119.76,15157500015.0
2007-05-09 17:45:00,119.755,119.8,119.755,119.8,14070900006.0
2007-05-09 18:00:00,119.79,119.82,119.76,119.77,10801400104.0
2007-05-09 18:15:00,119.77,119.77,119.75,119.77,5634599992.0
2007-05-09 18:30:00,119.77,119.8,119.75,119.78,12155500032.0
2007-05-09 18:45:00,119.78,119.81,119.775,119.805,11740099991.0
2007-05-09 19:00:00,119.81,119.84,119.8,119.84,6690099992.0
2007-05-09 19:15:00,119.84,119.88,119.83,119.86,11126299941.0
2007-05-09 19:30:00,119.87,119.87,119.835,119.85,11465819990.0
2007-05-09 19:45:00,119.85,119.89,119.84,119.865,8372799978.0
2007-05-09 20:00:00,119.865,119.92,119.825,119.85,9822699965.0
2007-05-09 20:15:00,119.85,120.0,119.85,119.91,27360700120.0
2007-05-09 20:30:00,119.92,120.08,119.92,120.05,31145100078.0
2007-05-09 20:45:00,120.04,120.14,119.98,120.07,26389900143.0
2007-05-09 21:00:00,120.06,120.07,119.98,120.03,16557900047.0
2007-05-09 21:15:00,120.03,120.05,119.98,120.04,14998300119.0
2007-05-09 21:30:00,120.05,120.06,120.0,120.05,9390100052.0
2007-05-09 21:45:00,120.05,120.13,120.035,120.07,13601400024.0
2007-05-09 22:00:00,120.07,120.12,120.05,120.1,9663999955.0
2007-05-09 22:15:00,120.1,120.11,120.06,120.08,7019299959.0
2007-05-09 22:30:00,120.07,120.09,120.06,120.09,4617300000.0
2007-05-09 22:45:00,120.09,120.09,120.06,120.08,2128000008.0
2007-05-09 23:00:00,120.08,120.08,120.02,120.06,2774600007.0
2007-05-09 23:15:00,120.06,120.06,120.01,120.02,1556199986.0
2007-05-09 23:30:00,120.02,120.04,119.99,120.03,2766799962.0
2007-05-09 23:45:00,120.03,120.06,120.005,120.03,3812499952.0
2007-05-10 00:00:00,120.03,120.05,120.0,120.04,3066499989.0
2007-05-10 00:15:00,120.04,120.09,120.01,120.08,6713699923.0
2007-05-10 00:30:00,120.08,120.09,120.045,120.06,5283099967.0
2007-05-10 00:45:00,120.06,120.14,120.05,120.14,19834999995.0
2007-05-10 01:00:00,120.14,120.15,120.09,120.14,16445799969.0
2007-05-10 01:15:00,120.14,120.225,120.12,120.19,17607299871.0
2007-05-10 01:30:00,120.18,120.22,120.13,120.185,20258500089.0
2007-05-10 01:45:00,120.185,120.2,120.12,120.15,21845600067.0
2007-05-10 02:00:00,120.15,120.19,120.11,120.17,16209700028.0
2007-05-10 02:15:00,120.17,120.19,120.11,120.12,17020299944.0
2007-05-10 02:30:00,120.12,120.13,120.05,120.095,16029839981.0
2007-05-10 02:45:00,120.09,120.15,120.01,120.03,23980200042.0
2007-05-10 03:00:00,120.02,120.08,120.0,120.07,24689499732.0
2007-05-10 03:15:00,120.08,120.09,120.04,120.07,17201599923.0
2007-05-10 03:30:00,120.06,120.06,119.96,119.98,25811700213.0
2007-05-10 03:45:00,119.98,120.02,119.93,119.97,19090700018.0
2007-05-10 04:00:00,119.97,120.0,119.95,119.985,14746099945.0
2007-05-10 04:15:00,119.97,120.03,119.96,119.99,18436799935.0
2007-05-10 04:30:00,119.99,120.05,119.98,120.03,16245299973.0
2007-05-10 04:45:00,120.03,120.07,120.01,120.04,12788100038.0
2007-05-10 05:00:00,120.04,120.06,120.02,120.045,13289099949.0
2007-05-10 05:15:00,120.05,120.08,120.045,120.07,11034800051.0
2007-05-10 05:30:00,120.08,120.08,120.04,120.06,12415100009.0
2007-05-10 05:45:00,120.06,120.08,120.02,120.03,13144899961.0
2007-05-10 06:00:00,120.04,120.06,120.03,120.05,16497299854.0
2007-05-10 06:15:00,120.05,120.07,120.01,120.03,13122800041.0
2007-05-10 06:30:00,120.03,120.05,120.01,120.045,12971700026.0
2007-05-10 06:45:00,120.03,120.06,120.02,120.05,19359999913.0
2007-05-10 07:00:00,120.05,120.06,120.0,120.05,20905199959.0
2007-05-10 07:15:00,120.05,120.08,120.04,120.06,14730900087.0
2007-05-10 07:30:00,120.05,120.12,120.05,120.095,16386499847.0
2007-05-10 07:45:00,120.09,120.12,120.05,120.085,17882999931.0
2007-05-10 08:00:00,120.06,120.11,119.99,120.05,16829200043.0
2007-05-10 08:15:00,120.04,120.07,119.97,119.99,24004599999.0
2007-05-10 08:30:00,120.0,120.03,119.97,120.0,27965800105.0
2007-05-10 08:45:00,119.99,120.08,119.99,120.06,23070700098.0
2007-05-10 09:00:00,120.06,120.11,120.04,120.08,23694899999.0
2007-05-10 09:15:00,120.09,120.13,120.07,120.1,27074300120.0
2007-05-10 09:30:00,120.11,120.17,120.1,120.16,26976700129.0
2007-05-10 09:45:00,120.16,120.23,120.145,120.19,19339200018.0
2007-05-10 10:00:00,120.19,120.25,120.15,120.24,10328699975.0
2007-05-10 10:15:00,120.23,120.31,120.22,120.29,23328199995.0
2007-05-10 10:30:00,120.31,120.33,120.26,120.28,23896900003.0
2007-05-10 10:45:00,120.28,120.3,120.24,120.265,17036299908.0
2007-05-10 11:00:00,120.265,120.36,120.26,120.35,22604800160.0
2007-05-10 11:15:00,120.36,120.47,120.35,120.46,31602000390.0
2007-05-10 11:30:00,120.46,120.47,120.33,120.37,18075500115.0
2007-05-10 11:45:00,120.38,120.42,120.37,120.41,20776400029.0
2007-05-10 12:00:00,120.41,120.47,120.35,120.455,16275200186.0
2007-05-10 12:15:00,120.46,120.48,120.39,120.41,24678700052.0
2007-05-10 12:30:00,120.4,120.45,120.39,120.42,20991400167.0
2007-05-10 12:45:00,120.42,120.43,120.36,120.36,21931800101.0
2007-05-10 13:00:00,120.36,120.37,120.31,120.35,24072000236.0
2007-05-10 13:15:00,120.36,120.41,120.33,120.39,22572160033.0
2007-05-10 13:30:00,120.38,120.43,120.36,120.4,23057399811.0
2007-05-10 13:45:00,120.4,120.43,120.33,120.37,23808500089.0
2007-05-10 14:00:00,120.37,120.42,120.34,120.38,12325000012.0
2007-05-10 14:15:00,120.39,120.39,120.35,120.38,14658200114.0
2007-05-10 14:30:00,120.3,120.4,120.27,120.35,11947500270.0
2007-05-10 14:45:00,120.35,120.53,120.35,120.49,23264000271.0
2007-05-10 15:00:00,120.5,120.5,120.4,120.48,23363999970.0
2007-05-10 15:15:00,120.49,120.525,120.43,120.48,27536599959.0
2007-05-10 15:30:00,120.48,120.51,120.43,120.49,21947600080.0
2007-05-10 15:45:00,120.48,120.53,120.41,120.42,17617400209.0
2007-05-10 16:00:00,120.43,120.49,120.39,120.46,20379000099.0
2007-05-10 16:15:00,120.47,120.52,120.43,120.43,18309099847.0
2007-05-10 16:30:00,120.43,120.48,120.39,120.42,24026800156.0
2007-05-10 16:45:00,120.44,120.46,120.41,120.42,17589000013.0
2007-05-10 17:00:00,120.41,120.46,120.41,120.415,12974300002.0
2007-05-10 17:15:00,120.42,120.46,120.4,120.42,29593799979.0
2007-05-10 17:30:00,120.41,120.46,120.41,120.42,20557400040.0
2007-05-10 17:45:00,120.43,120.44,120.33,120.35,24710500253.0
2007-05-10 18:00:00,120.36,120.37,120.19,120.23,31083999736.0
2007-05-10 18:15:00,120.23,120.25,120.11,120.18,28109699760.0
2007-05-10 18:30:00,120.19,120.19,120.08,120.1,27828199864.0
2007-05-10 18:45:00,120.11,120.15,120.04,120.06,30622799788.0
2007-05-10 19:00:00,120.05,120.12,119.92,119.95,29172699844.0
2007-05-10 19:15:00,119.94,120.09,119.91,120.09,22056900057.0
2007-05-10 19:30:00,120.08,120.1,119.99,120.04,24752400176.0
2007-05-10 19:45:00,120.05,120.1,119.97,120.01,19875700258.0
2007-05-10 20:00:00,119.99,120.07,119.97,120.05,6772900004.0
2007-05-10 20:15:00,120.05,120.06,120.01,120.04,21234100329.0
2007-05-10 20:30:00,120.03,120.06,120.02,120.03,23595700286.0
2007-05-10 20:45:00,120.04,120.085,120.02,120.05,15699899928.0
2007-05-10 21:00:00,120.04,120.04,119.98,120.03,20015399968.0
2007-05-10 21:15:00,120.03,120.05,119.99,119.99,15705300054.0
2007-05-10 21:30:00,120.0,120.0,119.95,119.95,20363600060.0
2007-05-10 21:45:00,119.96,119.97,119.84,119.84,24821600086.0
2007-05-10 22:00:00,119.85,119.93,119.82,119.87,27314399807.0
2007-05-10 22:15:00,119.86,119.98,119.85,119.96,16639499907.0
2007-05-10 22:30:00,119.96,119.96,119.88,119.9,12623299896.0
2007-05-10 22:45:00,119.9,119.91,119.84,119.88,13169399945.0
2007-05-10 23:00:00,119.88,119.88,119.74,119.84,20473300224.0
2007-05-10 23:15:00,119.85,119.9,119.82,119.87,11032600088.0
2007-05-10 23:30:00,119.87,119.94,119.87,119.9,13732700154.0
2007-05-10 23:45:00,119.89,119.89,119.75,119.76,19851000011.0
2007-05-11 00:00:00,119.77,119.79,119.71,119.74,17831900028.0
2007-05-11 00:15:00,119.73,119.84,119.73,119.83,16532599993.0
2007-05-11 00:30:00,119.83,119.85,119.81,119.835,11119099968.0
2007-05-11 00:45:00,119.84,119.88,119.815,119.82,17152899990.0
2007-05-11 01:00:00,119.83,119.87,119.72,119.76,14225899979.0
2007-05-11 01:15:00,119.76,119.77,119.7,119.73,12042649929.0
2007-05-11 01:30:00,119.73,119.81,119.71,119.75,24011900084.0
2007-05-11 01:45:00,119.75,119.91,119.73,119.88,23289099805.0
2007-05-11 02:00:00,119.895,119.94,119.79,119.8,24921099806.0
2007-05-11 02:15:00,119.81,119.83,119.75,119.76,24509899814.0
2007-05-11 02:30:00,119.77,119.83,119.75,119.81,18201700169.0
2007-05-11 02:45:00,119.825,119.89,119.82,119.87,25874199999.0
2007-05-11 03:00:00,119.89,119.91,119.84,119.86,16899599964.0
2007-05-11 03:15:00,119.87,119.9,119.8,119.85,14280500064.0
2007-05-11 03:30:00,119.84,119.9,119.8,119.87,24626300136.0
2007-05-11 03:45:00,119.88,119.93,119.86,119.92,16331599741.0
2007-05-11 04:00:00,119.93,120.0,119.91,119.94,15959999940.0
2007-05-11 04:15:00,119.95,119.98,119.91,119.97,19343100021.0
2007-05-11 04:30:00,119.98,119.98,119.92,119.94,13930400047.0
2007-05-11 04:45:00,119.94,119.95,119.875,119.89,13199799989.0
2007-05-11 05:00:00,119.9,119.92,119.85,119.88,18512800042.0
2007-05-11 05:15:00,119.86,119.97,119.86,119.91,23123999882.0
2007-05-11 05:30:00,119.92,119.92,119.86,119.86,17222000134.0
2007-05-11 05:45:00,119.87,119.89,119.82,119.87,23538570056.0
2007-05-11 06:00:00,119.87,119.95,119.85,119.93,22125600417.0
2007-05-11 06:15:00,119.94,119.94,119.87,119.87,19617049913.0
2007-05-11 06:30:00,119.87,119.92,119.86,119.88,23197999860.0
2007-05-11 06:45:00,119.88,119.93,119.86,119.92,23178100068.0
2007-05-11 07:00:00,119.92,119.97,119.9,119.92,23838999926.0
2007-05-11 07:15:00,119.92,119.93,119.83,119.88,22730600187.0
2007-05-11 07:30:00,119.89,119.93,119.86,119.89,17576899984.0
2007-05-11 07:45:00,119.88,119.91,119.84,119.85,30206399858.0
2007-05-11 08:00:00,119.86,119.89,119.83,119.85,21586499759.0
2007-05-11 08:15:00,119.86,119.91,119.84,119.84,21586600032.0
2007-05-11 08:30:00,119.85,119.88,119.81,119.84,26043400413.0
2007-05-11 08:45:00,119.83,119.91,119.82,119.9,20967999821.0
2007-05-11 09:00:00,119.91,119.93,119.85,119.87,22151399901.0
2007-05-11 09:15:00,119.87,119.91,119.82,119.83,21729099778.0
2007-05-11 09:30:00,119.86,119.88,119.77,119.85,27303199945.0
2007-05-11 09:45:00,119.84,119.88,119.8,119.87,27144199940.0
2007-05-11 10:00:00,119.85,119.9,119.84,119.88,19201699829.0
2007-05-11 10:15:00,119.88,119.9,119.81,119.83,13033179924.0
2007-05-11 10:30:00,119.82,119.865,119.8,119.83,19891860110.0
2007-05-11 10:45:00,119.82,119.85,119.8,119.825,18599999954.0
2007-05-11 11:00:00,119.83,119.84,119.71,119.73,26011500092.0
2007-05-11 11:15:00,119.72,119.74,119.59,119.6,23965600163.0
2007-05-11 11:30:00,119.61,119.68,119.45,119.62,21075500141.0
2007-05-11 11:45:00,119.61,119.71,119.58,119.7,24549120231.0
2007-05-11 12:00:00,119.69,119.82,119.69,119.77,26384120179.0
2007-05-11 12:15:00,119.76,119.86,119.7,119.74,21573200178.0
2007-05-11 12:30:00,119.75,119.76,119.71,119.74,18376200108.0
2007-05-11 12:45:00,119.73,119.76,119.67,119.7,21658400361.0
2007-05-11 13:00:00,119.7,119.9,119.68,119.83,21785500122.0
2007-05-11 13:15:00,119.82,119.89,119.77,119.82,25132499961.0
2007-05-11 13:30:00,119.825,119.87,119.79,119.83,19688500032.0
2007-05-11 13:45:00,119.83,119.87,119.77,119.78,18728000020.0
2007-05-11 14:00:00,119.785,119.805,119.67,119.69,20272870033.0
2007-05-11 14:15:00,119.7,119.73,119.66,119.67,19906900036.0
2007-05-11 14:30:00,119.67,119.83,119.54,119.73,25685000343.0
2007-05-11 14:45:00,119.74,119.74,119.62,119.68,20355000090.0
2007-05-11 15:00:00,119.66,119.69,119.61,119.66,15674200143.0
2007-05-11 15:15:00,119.655,119.7,119.62,119.69,16146400090.0
2007-05-11 15:30:00,119.69,119.85,119.66,119.77,20657800067.0
2007-05-11 15:45:00,119.76,119.91,119.76,119.88,20509500058.0
2007-05-11 16:00:00,119.89,119.91,119.8,119.85,24455799873.0
2007-05-11 16:15:00,119.84,119.88,119.8,119.85,21187899934.0
2007-05-11 16:30:00,119.84,120.0,119.83,119.91,20522200065.0
2007-05-11 16:45:00,119.9,120.14,119.9,120.08,29579899902.0
2007-05-11 17:00:00,120.07,120.21,120.07,120.21,27433499964.0
2007-05-11 17:15:00,120.2,120.2,120.11,120.16,18716250048.0
2007-05-11 17:30:00,120.16,120.17,120.13,120.14,11163699942.0
2007-05-11 17:45:00,120.14,120.205,120.11,120.19,17883500102.0
2007-05-11 18:00:00,120.19,120.2,120.105,120.12,20538399848.0
2007-05-11 18:15:00,120.12,120.17,120.09,120.16,16252899920.0
2007-05-11 18:30:00,120.16,120.19,120.15,120.18,20306300012.0
2007-05-11 18:45:00,120.18,120.18,120.08,120.16,13721099892.0
2007-05-11 19:00:00,120.17,120.17,120.13,120.155,19163399957.0
2007-05-11 19:15:00,120.15,120.16,120.11,120.15,20582599996.0
2007-05-11 19:30:00,120.145,120.16,120.11,120.12,12502500012.0
2007-05-11 19:45:00,120.12,120.13,120.1,120.12,9566499948.0
2007-05-11 20:00:00,120.12,120.13,120.08,120.1,11375400024.0
2007-05-11 20:15:00,120.11,120.13,120.08,120.09,15032999964.0
2007-05-11 20:30:00,120.09,120.1,120.045,120.05,14054499960.0
2007-05-11 20:45:00,120.05,120.15,120.03,120.14,20877760023.0
2007-05-11 21:00:00,120.135,120.14,120.1,120.13,11330199949.0
2007-05-11 21:15:00,120.13,120.15,120.11,120.12,9396400024.0
2007-05-11 21:30:00,120.13,120.14,120.11,120.11,4678200063.0
2007-05-11 21:45:00,120.12,120.13,120.1,120.11,7141600038.0
2007-05-11 22:00:00,120.1,120.16,120.09,120.12,13765900139.0
2007-05-11 22:15:00,120.12,120.2,120.12,120.18,8840200123.0
2007-05-11 22:30:00,120.18,120.21,120.13,120.15,6513400044.0
2007-05-11 22:45:00,120.15,120.21,120.15,120.17,7162199991.0
2007-05-13 23:00:00,120.24,120.25,120.18,120.2,1906399980.0
2007-05-13 23:15:00,120.21,120.21,120.17,120.17,1037099994.0
2007-05-13 23:30:00,120.17,120.22,120.17,120.17,1323199999.0
2007-05-13 23:45:00,120.17,120.22,120.165,120.21,621399997.0
2007-05-14 00:00:00,120.22,120.24,120.17,120.2,4085100008.0
2007-05-14 00:15:00,120.2,120.23,120.195,120.215,2415700009.0
2007-05-14 00:30:00,120.22,120.23,120.14,120.15,7218200008.0
2007-05-14 00:45:00,120.15,120.19,120.125,120.17,9321899983.0
2007-05-14 01:00:00,120.17,120.17,120.135,120.17,6660189986.0
2007-05-14 01:15:00,120.17,120.185,120.135,120.135,10880299995.0
2007-05-14 01:30:00,120.14,120.16,120.11,120.13,6241799982.0
2007-05-14 01:45:00,120.13,120.14,120.02,120.105,17880299897.0
2007-05-14 02:00:00,120.11,120.13,120.05,120.06,17553699986.0
2007-05-14 02:15:00,120.06,120.1,120.04,120.08,17545099979.0
2007-05-14 02:30:00,120.095,120.15,120.09,120.14,14601099890.0
2007-05-14 02:45:00,120.14,120.19,120.11,120.18,19079299859.0
2007-05-14 03:00:00,120.18,120.22,120.15,120.2,18276099992.0
2007-05-14 03:15:00,120.2,120.2,120.17,120.19,13720400059.0
2007-05-14 03:30:00,120.19,120.21,120.15,120.18,17006800053.0
2007-05-14 03:45:00,120.18,120.21,120.16,120.19,17116699920.0
2007-05-14 04:00:00,120.19,120.2,120.11,120.14,19610899967.0
2007-05-14 04:15:00,120.15,120.15,120.11,120.13,14928000101.0
2007-05-14 04:30:00,120.13,120.14,120.12,120.14,8950100002.0
2007-05-14 04:45:00,120.14,120.19,120.135,120.17,12310199968.0
2007-05-14 05:00:00,120.165,120.2,120.15,120.2,12857099940.0
2007-05-14 05:15:00,120.2,120.205,120.185,120.2,8931200028.0
2007-05-14 05:30:00,120.2,120.23,120.16,120.23,14904499988.0
2007-05-14 05:45:00,120.23,120.23,120.17,120.2,16865199910.0
2007-05-14 06:00:00,120.2,120.21,120.14,120.17,12066799971.0
2007-05-14 06:15:00,120.17,120.19,120.155,120.19,11473499972.0
2007-05-14 06:30:00,120.19,120.19,120.185,120.19,2312000020.0
2007-05-14 06:45:00,120.19,120.21,120.185,120.2,5306200004.0
2007-05-14 07:00:00,120.2,120.2,120.17,120.2,16307100077.0
2007-05-14 07:15:00,120.195,120.2,120.16,120.2,18469900023.0
2007-05-14 07:30:00,120.2,120.22,120.17,120.215,15348399863.0
2007-05-14 07:45:00,120.215,120.24,120.175,120.19,12957199888.0
2007-05-14 08:00:00,120.19,120.24,120.16,120.22,13058900012.0
2007-05-14 08:15:00,120.24,120.24,120.195,120.24,11358400014.0
2007-05-14 08:30:00,120.24,120.3,120.2,120.28,26402979930.0
2007-05-14 08:45:00,120.27,120.29,120.21,120.25,15715800048.0
2007-05-14 09:00:00,120.25,120.32,120.22,120.3,16223600009.0
2007-05-14 09:15:00,120.3,120.32,120.26,120.29,18933000022.0
2007-05-14 09:30:00,120.29,120.29,120.2,120.23,22736499993.0
2007-05-14 09:45:00,120.22,120.23,120.15,120.2,22912200135.0
2007-05-14 10:00:00,120.19,120.29,120.19,120.26,19967400008.0
2007-05-14 10:15:00,120.23,120.28,120.22,120.245,12982999913.0
2007-05-14 10:30:00,120.245,120.27,120.24,120.26,18461399957.0
2007-05-14 10:45:00,120.25,120.29,120.24,120.275,18381959975.0
2007-05-14 11:00:00,120.27,120.285,120.24,120.27,25835899986.0
2007-05-14 11:15:00,120.29,120.29,120.22,120.26,27955000082.0
2007-05-14 11:30:00,120.26,120.29,120.24,120.275,13679500018.0
2007-05-14 11:45:00,120.28,120.325,120.27,120.28,18050999980.0
2007-05-14 12:00:00,120.29,120.31,120.24,120.29,22068500197.0
2007-05-14 12:15:00,120.3,120.3,120.2,120.25,17738299994.0
2007-05-14 12:30:00,120.26,120.31,120.23,120.25,18403099944.0
2007-05-14 12:45:00,120.27,120.32,120.24,120.315,17840199853.0
2007-05-14 13:00:00,120.3,120.35,120.29,120.35,30125399499.0
2007-05-14 13:15:00,120.355,120.365,120.315,120.325,22555400090.0
2007-05-14 13:30:00,120.325,120.34,120.3,120.31,19905999855.0
2007-05-14 13:45:00,120.345,120.355,120.26,120.28,13737050098.0
2007-05-14 14:00:00,120.3,120.34,120.26,120.33,23091599920.0
2007-05-14 14:15:00,120.34,120.38,120.32,120.35,23702499591.0
2007-05-14 14:30:00,120.36,120.36,120.32,120.34,11299799946.0
2007-05-14 14:45:00,120.35,120.41,120.34,120.41,20512899735.0
2007-05-14 15:00:00,120.42,120.45,120.41,120.42,20530999913.0
2007-05-14 15:15:00,120.42,120.44,120.39,120.43,16737099986.0
2007-05-14 15:30:00,120.43,120.43,120.36,120.405,21553500075.0
2007-05-14 15:45:00,120.39,120.43,120.37,120.38,22578399826.0
2007-05-14 16:00:00,120.39,120.45,120.38,120.42,22630999890.0
2007-05-14 16:15:00,120.42,120.43,120.35,120.36,17794599857.0
2007-05-14 16:30:00,120.35,120.37,120.24,120.32,22112579886.0
2007-05-14 16:45:00,120.33,120.38,120.32,120.33,23346899922.0
2007-05-14 17:00:00,120.34,120.36,120.3,120.34,20548399888.0
2007-05-14 17:15:00,120.36,120.36,120.31,120.33,19686699891.0
2007-05-14 17:30:00,120.33,120.36,120.3,120.315,23485099940.0
2007-05-14 17:45:00,120.33,120.38,120.31,120.38,21768999873.0
2007-05-14 18:00:00,120.37,120.4,120.33,120.33,11422100063.0
2007-05-14 18:15:00,120.35,120.37,120.33,120.36,15785099903.0
2007-05-14 18:30:00,120.35,120.41,120.345,120.38,14300900008.0
2007-05-14 18:45:00,120.38,120.42,120.38,120.41,14807000068.0
2007-05-14 19:00:00,120.41,120.43,120.4,120.405,13172299861.0
2007-05-14 19:15:00,120.41,120.42,120.35,120.42,15958599879.0
2007-05-14 19:30:00,120.41,120.43,120.34,120.375,17096699910.0
2007-05-14 19:45:00,120.37,120.375,120.33,120.35,20008100123.0
2007-05-14 20:00:00,120.35,120.36,120.29,120.31,20427500308.0
2007-05-14 20:15:00,120.32,120.33,120.23,120.32,13616200024.0
2007-05-14 20:30:00,120.32,120.35,120.29,120.3,12485299938.0
2007-05-14 20:45:00,120.32,120.32,120.27,120.29,8613299957.0
2007-05-14 21:00:00,120.29,120.32,120.26,120.31,11623199940.0
2007-05-14 21:15:00,120.31,120.35,120.295,120.34,9264000007.0
2007-05-14 21:30:00,120.34,120.34,120.315,120.32,10250800085.0
2007-05-14 21:45:00,120.32,120.35,120.315,120.35,11900099947.0
2007-05-14 22:00:00,120.35,120.37,120.33,120.34,7133600002.0
2007-05-14 22:15:00,120.34,120.37,120.33,120.37,8619769981.0
2007-05-14 22:30:00,120.37,120.39,120.36,120.37,6995000011.0
2007-05-14 22:45:00,120.37,120.37,120.34,120.34,11064400030.0
2007-05-14 23:00:00,120.34,120.36,120.34,120.36,3939100027.0
2007-05-14 23:15:00,120.36,120.38,120.34,120.37,1757800013.0
2007-05-14 23:30:00,120.37,120.41,120.36,120.39,4467200032.0
2007-05-14 23:45:00,120.395,120.42,120.37,120.4,3954900010.0
2007-05-15 00:00:00,120.4,120.41,120.365,120.38,9592600053.0
2007-05-15 00:15:00,120.39,120.39,120.37,120.37,3860300036.0
2007-05-15 00:30:00,120.365,120.39,120.355,120.365,4410600022.0
2007-05-15 00:45:00,120.37,120.38,120.31,120.35,14269500124.0
2007-05-15 01:00:00,120.36,120.38,120.33,120.36,8986699898.0
2007-05-15 01:15:00,120.36,120.38,120.35,120.37,7416499897.0
2007-05-15 01:30:00,120.36,120.4,120.35,120.37,7304399941.0
2007-05-15 01:45:00,120.37,120.49,120.355,120.45,21709799905.0
2007-05-15 02:00:00,120.43,120.52,120.42,120.45,25291599859.0
2007-05-15 02:15:00,120.45,120.49,120.4,120.47,22917100075.0
2007-05-15 02:30:00,120.47,120.48,120.42,120.45,19078000114.0
2007-05-15 02:45:00,120.44,120.52,120.44,120.45,20549099949.0
2007-05-15 03:00:00,120.44,120.45,120.36,120.4,21693699894.0
2007-05-15 03:15:00,120.39,120.45,120.39,120.44,16300199787.0
2007-05-15 03:30:00,120.44,120.44,120.37,120.37,19007499995.0
2007-05-15 03:45:00,120.39,120.41,120.34,120.37,14569699992.0
2007-05-15 04:00:00,120.37,120.37,120.31,120.35,13436699875.0
2007-05-15 04:15:00,120.36,120.38,120.34,120.345,10602799949.0
2007-05-15 04:30:00,120.35,120.36,120.285,120.32,15120799935.0
2007-05-15 04:45:00,120.32,120.345,120.3,120.3,12773500028.0
2007-05-15 05:00:00,120.31,120.33,120.29,120.31,11515099827.0
2007-05-15 05:15:00,120.31,120.34,120.3,120.33,12463199879.0
2007-05-15 05:30:00,120.325,120.38,120.32,120.37,12911299914.0
2007-05-15 05:45:00,120.365,120.41,120.355,120.39,13313599928.0
2007-05-15 06:00:00,120.39,120.42,120.37,120.385,13305899987.0
2007-05-15 06:15:00,120.39,120.42,120.36,120.39,16552899862.0
2007-05-15 06:30:00,120.39,120.41,120.355,120.38,15470399880.0
2007-05-15 06:45:00,120.38,120.4,120.375,120.4,10927299850.0
2007-05-15 07:00:00,120.4,120.4,120.365,120.37,17581700092.0
2007-05-15 07:15:00,120.38,120.39,120.31,120.31,15598499989.0
2007-05-15 07:30:00,120.3,120.35,120.3,120.325,16438800090.0
2007-05-15 07:45:00,120.34,120.35,120.28,120.31,13401400066.0
2007-05-15 08:00:00,120.32,120.35,120.24,120.24,25821800008.0
2007-05-15 08:15:00,120.26,120.35,120.25,120.26,21271599896.0
2007-05-15 08:30:00,120.25,120.31,120.18,120.23,26191799962.0
2007-05-15 08:45:00,120.23,120.26,120.14,120.14,22448399918.0
2007-05-15 09:00:00,120.15,120.21,120.1,120.21,24745700257.0
2007-05-15 09:15:00,120.2,120.21,120.1,120.16,19776000150.0
2007-05-15 09:30:00,120.17,120.19,120.13,120.15,13774900027.0
2007-05-15 09:45:00,120.16,120.2,120.12,120.2,20535100073.0
2007-05-15 10:00:00,120.21,120.29,120.2,120.27,20594999906.0
2007-05-15 10:15:00,120.25,120.3,120.24,120.28,12137799919.0
2007-05-15 10:30:00,120.27,120.32,120.26,120.27,24799599929.0
2007-05-15 10:45:00,120.295,120.36,120.26,120.35,13689400042.0
2007-05-15 11:00:00,120.34,120.4,120.33,120.35,20666399947.0
2007-05-15 11:15:00,120.34,120.45,120.32,120.43,20428900066.0
2007-05-15 11:30:00,120.44,120.59,120.4,120.41,21068399977.0
2007-05-15 11:45:00,120.4,120.47,120.38,120.44,18120899969.0
2007-05-15 12:00:00,120.43,120.43,120.3,120.39,23517200086.0
2007-05-15 12:15:00,120.38,120.41,120.35,120.4,24204900195.0
2007-05-15 12:30:00,120.42,120.43,120.38,120.39,19177000009.0
2007-05-15 12:45:00,120.41,120.41,120.37,120.39,19404700014.0
2007-05-15 13:00:00,120.38,120.42,120.34,120.4,21708700096.0
2007-05-15 13:15:00,120.42,120.43,120.37,120.39,13350299962.0
2007-05-15 13:30:00,120.38,120.41,120.36,120.39,13635700036.0
2007-05-15 13:45:00,120.39,120.43,120.36,120.4,16171199976.0
2007-05-15 14:00:00,120.4,120.48,120.375,120.445,19944100001.0
2007-05-15 14:15:00,120.44,120.5,120.415,120.49,19342599919.0
2007-05-15 14:30:00,120.48,120.55,120.41,120.45,26248299906.0
2007-05-15 14:45:00,120.44,120.48,120.385,120.43,19184399959.0
2007-05-15 15:00:00,120.44,120.54,120.39,120.52,21908399798.0
2007-05-15 15:15:00,120.52,120.55,120.47,120.47,18809000002.0
2007-05-15 15:30:00,120.46,120.52,120.43,120.45,24895800078.0
2007-05-15 15:45:00,120.43,120.48,120.39,120.45,26275699864.0
2007-05-15 16:00:00,120.46,120.56,120.42,120.56,24297099698.0
2007-05-15 16:15:00,120.55,120.55,120.47,120.48,21754599957.0
2007-05-15 16:30:00,120.48,120.49,120.25,120.31,28772800023.0
2007-05-15 16:45:00,120.3,120.31,120.2,120.24,29589000015.0
2007-05-15 17:00:00,120.25,120.29,120.16,120.24,28329599981.0
2007-05-15 17:15:00,120.23,120.26,120.16,120.18,19393500019.0
2007-05-15 17:30:00,120.17,120.24,120.15,120.19,19240099965.0
2007-05-15 17:45:00,120.18,120.22,120.17,120.2,19636799829.0
2007-05-15 18:00:00,120.21,120.25,120.18,120.21,26485699776.0
2007-05-15 18:15:00,120.21,120.225,120.18,120.2,23065499910.0
2007-05-15 18:30:00,120.2,120.26,120.18,120.25,15727179975.0
2007-05-15 18:45:00,120.25,120.29,120.23,120.25,20417500133.0
2007-05-15 19:00:00,120.24,120.36,120.21,120.34,16802199977.0
2007-05-15 19:15:00,120.34,120.35,120.285,120.29,16011720061.0
2007-05-15 19:30:00,120.31,120.34,120.295,120.34,20866499851.0
2007-05-15 19:45:00,120.34,120.35,120.3,120.32,14790800008.0
2007-05-15 20:00:00,120.315,120.34,120.3,120.32,13166799963.0
2007-05-15 20:15:00,120.32,120.33,120.27,120.28,16908799980.0
2007-05-15 20:30:00,120.28,120.3,120.23,120.23,12883599931.0
2007-05-15 20:45:00,120.21,120.25,120.19,120.25,14989299982.0
2007-05-15 21:00:00,120.24,120.28,120.24,120.27,8124199961.0
2007-05-15 21:15:00,120.26,120.29,120.21,120.25,20700899932.0
2007-05-15 21:30:00,120.25,120.29,120.23,120.26,11981799992.0
2007-05-15 21:45:00,120.27,120.28,120.23,120.25,12082099974.0
2007-05-15 22:00:00,120.25,120.27,120.22,120.23,10505299997.0
2007-05-15 22:15:00,120.225,120.25,120.21,120.22,8880165032.0
2007-05-15 22:30:00,120.22,120.25,120.22,120.24,9145099997.0
2007-05-15 22:45:00,120.24,120.28,120.23,120.25,4511600008.0
2007-05-15 23:00:00,120.26,120.29,120.22,120.24,6410200001.0
2007-05-15 23:15:00,120.24,120.26,120.21,120.22,8830099994.0
2007-05-15 23:30:00,120.22,120.24,120.21,120.22,2961799965.0
2007-05-15 23:45:00,120.22,120.23,120.21,120.22,2570399948.0
2007-05-16 00:00:00,120.22,120.28,120.15,120.27,10202099895.0
2007-05-16 00:15:00,120.27,120.27,120.22,120.25,9649199927.0
2007-05-16 00:30:00,120.24,120.27,120.19,120.21,10492399975.0
2007-05-16 00:45:00,120.215,120.25,120.16,120.23,15302000043.0
2007-05-16 01:00:00,120.23,120.24,120.17,120.19,11055900125.0
2007-05-16 01:15:00,120.19,120.23,120.185,120.195,11012499928.0
2007-05-16 01:30:00,120.2,120.22,120.18,120.195,13861500086.0
2007-05-16 01:45:00,120.19,120.23,120.17,120.22,16829700125.0
2007-05-16 02:00:00,120.21,120.25,120.17,120.22,16617700063.0
2007-05-16 02:15:00,120.22,120.23,120.19,120.215,17267900108.0
2007-05-16 02:30:00,120.215,120.23,120.17,120.17,18459900123.0
2007-05-16 02:45:00,120.18,120.25,120.17,120.22,17326299964.0
2007-05-16 03:00:00,120.23,120.28,120.18,120.2,7148099876.0
2007-05-16 03:15:00,120.19,120.24,120.19,120.22,17133700040.0
2007-05-16 03:30:00,120.22,120.25,120.2,120.24,21428400215.0
2007-05-16 03:45:00,120.25,120.26,120.19,120.24,23623099883.0
2007-05-16 04:00:00,120.24,120.25,120.21,120.22,13057099851.0
2007-05-16 04:15:00,120.23,120.24,120.19,120.22,12209800037.0
2007-05-16 04:30:00,120.22,120.25,120.215,120.23,10314599971.0
2007-05-16 04:45:00,120.23,120.24,120.22,120.225,6801109892.0
2007-05-16 05:00:00,120.23,120.24,120.22,120.23,4241000059.0
2007-05-16 05:15:00,120.23,120.25,120.225,120.24,5717000046.0
2007-05-16 05:30:00,120.24,120.26,120.225,120.25,12658100003.0
2007-05-16 05:45:00,120.25,120.29,120.24,120.28,8964500149.0
2007-05-16 06:00:00,120.28,120.33,120.26,120.32,15533500025.0
2007-05-16 06:15:00,120.32,120.34,120.29,120.3,15217699989.0
2007-05-16 06:30:00,120.31,120.34,120.28,120.33,14993599915.0
2007-05-16 06:45:00,120.33,120.35,120.28,120.3,24412700069.0
2007-05-16 07:00:00,120.29,120.3,120.265,120.28,12541999958.0
2007-05-16 07:15:00,120.28,120.31,120.275,120.3,12110399974.0
2007-05-16 07:30:00,120.3,120.3,120.245,120.26,14736699984.0
2007-05-16 07:45:00,120.26,120.31,120.23,120.31,16171699984.0
2007-05-16 08:00:00,120.32,120.33,120.265,120.27,16901100014.0
2007-05-16 08:15:00,120.27,120.3,120.2,120.2,28372800359.0
2007-05-16 08:30:00,120.21,120.25,120.19,120.23,17584499827.0
2007-05-16 08:45:00,120.24,120.3,120.2,120.29,22394899975.0
2007-05-16 09:00:00,120.29,120.33,120.27,120.31,26016299913.0
2007-05-16 09:15:00,120.29,120.38,120.28,120.32,19430999915.0
2007-05-16 09:30:00,120.31,120.37,120.29,120.36,18181299931.0
2007-05-16 09:45:00,120.35,120.38,120.33,120.355,17598899741.0
2007-05-16 10:00:00,120.355,120.38,120.345,120.35,16823799958.0
2007-05-16 10:15:00,120.35,120.36,120.31,120.35,17902500038.0
2007-05-16 10:30:00,120.34,120.36,120.31,120.35,15421500006.0
2007-05-16 10:45:00,120.35,120.39,120.33,120.38,20580999949.0
2007-05-16 11:00:00,120.38,120.38,120.34,120.375,11823099995.0
2007-05-16 11:15:00,120.375,120.49,120.35,120.48,26775900198.0
2007-05-16 11:30:00,120.49,120.49,120.4,120.46,23533599776.0
2007-05-16 11:45:00,120.47,120.52,120.44,120.47,15118434928.0
2007-05-16 12:00:00,120.47,120.5,120.45,120.47,14998299954.0
2007-05-16 12:15:00,120.45,120.49,120.45,120.47,16566600012.0
2007-05-16 12:30:00,120.465,120.5,120.45,120.47,15645299995.0
2007-05-16 12:45:00,120.46,120.47,120.43,120.44,20077199864.0
2007-05-16 13:00:00,120.46,120.47,120.39,120.47,25230100166.0
2007-05-16 13:15:00,120.45,120.5,120.44,120.48,20888400060.0
2007-05-16 13:30:00,120.46,120.48,120.44,120.47,25557799565.0
2007-05-16 13:45:00,120.46,120.51,120.45,120.5,25066999869.0
2007-05-16 14:00:00,120.51,120.61,120.47,120.53,24965399855.0
2007-05-16 14:15:00,120.54,120.58,120.5,120.55,22086199965.0
2007-05-16 14:30:00,120.57,120.7,120.5,120.66,20234500061.0
2007-05-16 14:45:00,120.66,120.67,120.6,120.61,26182300148.0
2007-05-16 15:00:00,120.6,120.65,120.56,120.64,20500500131.0
2007-05-16 15:15:00,120.62,120.69,120.61,120.63,19582700146.0
2007-05-16 15:30:00,120.64,120.69,120.625,120.65,26160399989.0
2007-05-16 15:45:00,120.66,120.68,120.6,120.67,21136600040.0
2007-05-16 16:00:00,120.67,120.785,120.61,120.74,30596200151.0
2007-05-16 16:15:00,120.75,120.77,120.64,120.66,22163099983.0
2007-05-16 16:30:00,120.65,120.7,120.63,120.66,27861900127.0
2007-05-16 16:45:00,120.65,120.75,120.65,120.66,24596900063.0
2007-05-16 17:00:00,120.675,120.77,120.63,120.7,23793750101.0
2007-05-16 17:15:00,120.69,120.75,120.65,120.69,13709900313.0
2007-05-16 17:30:00,120.7,120.76,120.66,120.75,17215200083.0
2007-05-16 17:45:00,120.74,120.78,120.72,120.73,25450300073.0
2007-05-16 18:00:00,120.72,120.81,120.71,120.78,24469500060.0
2007-05-16 18:15:00,120.78,120.79,120.69,120.73,15978120163.0
2007-05-16 18:30:00,120.72,120.75,120.7,120.74,22583699933.0
2007-05-16 18:45:00,120.71,120.75,120.7,120.74,22776200046.0
2007-05-16 19:00:00,120.74,120.77,120.74,120.76,19853900078.0
2007-05-16 19:15:00,120.75,120.78,120.74,120.75,15569299941.0
2007-05-16 19:30:00,120.76,120.79,120.74,120.78,17805100040.0
2007-05-16 19:45:00,120.78,120.8,120.75,120.765,20179300024.0
2007-05-16 20:00:00,120.76,120.77,120.71,120.71,13298799926.0
2007-05-16 20:15:00,120.7,120.75,120.7,120.74,16273499914.0
2007-05-16 20:30:00,120.74,120.76,120.72,120.73,13682119873.0
2007-05-16 20:45:00,120.73,120.77,120.73,120.735,12836699928.0
2007-05-16 21:00:00,120.735,120.76,120.725,120.74,11218499986.0
2007-05-16 21:15:00,120.735,120.77,120.72,120.76,11025600045.0
2007-05-16 21:30:00,120.765,120.78,120.755,120.78,8579200014.0
2007-05-16 21:45:00,120.77,120.79,120.76,120.78,10079500100.0
2007-05-16 22:00:00,120.78,120.8,120.77,120.79,11314599992.0
2007-05-16 22:15:00,120.79,120.82,120.775,120.81,9111999989.0
2007-05-16 22:30:00,120.81,120.82,120.78,120.82,9764700012.0
2007-05-16 22:45:00,120.82,120.84,120.81,120.82,9988899968.0
2007-05-16 23:00:00,120.81,120.82,120.75,120.77,6391299986.0
2007-05-16 23:15:00,120.77,120.78,120.75,120.77,2875999995.0
2007-05-16 23:30:00,120.77,120.8,120.765,120.79,3679099948.0
2007-05-16 23:45:00,120.79,120.82,120.78,120.78,4487399959.0
2007-05-17 00:00:00,120.78,120.81,120.755,120.76,7616299976.0
2007-05-17 00:15:00,120.76,120.77,120.73,120.76,4929099977.0
2007-05-17 00:30:00,120.76,120.76,120.72,120.73,5527599984.0
2007-05-17 00:45:00,120.73,120.76,120.715,120.74,5577599916.0
2007-05-17 01:00:00,120.74,120.75,120.68,120.72,15571599816.0
2007-05-17 01:15:00,120.73,120.75,120.69,120.695,15793100016.0
2007-05-17 01:30:00,120.695,120.72,120.68,120.695,20337500272.0
2007-05-17 01:45:00,120.7,120.83,120.67,120.79,17904099983.0
2007-05-17 02:00:00,120.8,120.82,120.775,120.8,20786399921.0
2007-05-17 02:15:00,120.79,120.87,120.77,120.84,19581400089.0
2007-05-17 02:30:00,120.84,120.87,120.78,120.81,19838999991.0
2007-05-17 02:45:00,120.82,120.84,120.79,120.815,17919200186.0
2007-05-17 03:00:00,120.82,120.86,120.81,120.835,15220399959.0
2007-05-17 03:15:00,120.84,120.85,120.825,120.84,7434399989.0
2007-05-17 03:30:00,120.84,120.84,120.77,120.785,11385219944.0
2007-05-17 03:45:00,120.79,120.81,120.775,120.795,13488099964.0
2007-05-17 04:00:00,120.81,120.84,120.79,120.815,19411280003.0
2007-05-17 04:15:00,120.81,120.83,120.79,120.795,12456800024.0
2007-05-17 04:30:00,120.8,120.84,120.79,120.83,13613399975.0
2007-05-17 04:45:00,120.83,120.84,120.77,120.77,6307299926.0
2007-05-17 05:00:00,120.78,120.79,120.76,120.765,18371399879.0
2007-05-17 05:15:00,120.78,120.82,120.77,120.81,7934700087.0
2007-05-17 05:30:00,120.81,120.83,120.79,120.81,13739199928.0
2007-05-17 05:45:00,120.81,120.83,120.8,120.82,14422579905.0
2007-05-17 06:00:00,120.82,120.84,120.81,120.83,12009600004.0
2007-05-17 06:15:00,120.82,120.83,120.8,120.82,13663699970.0
2007-05-17 06:30:00,120.815,120.85,120.81,120.83,7371499923.0
2007-05-17 06:45:00,120.83,120.83,120.785,120.8,15695300012.0
2007-05-17 07:00:00,120.79,120.81,120.78,120.8,19466700187.0
2007-05-17 07:15:00,120.8,120.82,120.79,120.8,8651899961.0
2007-05-17 07:30:00,120.79,120.83,120.77,120.8,19955999947.0
2007-05-17 07:45:00,120.79,120.83,120.79,120.805,18492999956.0
2007-05-17 08:00:00,120.805,120.91,120.8,120.89,14204199872.0
2007-05-17 08:15:00,120.885,120.905,120.87,120.88,19685599910.0
2007-05-17 08:30:00,120.875,120.96,120.875,120.95,20726300161.0
2007-05-17 08:45:00,120.94,120.95,120.88,120.88,16331300063.0
2007-05-17 09:00:00,120.89,120.91,120.86,120.88,13343400001.0
2007-05-17 09:15:00,120.88,120.96,120.875,120.96,16854400090.0
2007-05-17 09:30:00,120.95,120.96,120.84,120.9,19332000124.0
2007-05-17 09:45:00,120.9,120.95,120.89,120.94,16708999971.0
2007-05-17 10:00:00,120.95,120.97,120.925,120.94,13554900051.0
2007-05-17 10:15:00,120.935,120.97,120.92,120.93,14116500026.0
2007-05-17 10:30:00,120.925,120.96,120.92,120.945,12954700122.0
2007-05-17 10:45:00,120.95,120.98,120.94,120.97,16073000008.0
2007-05-17 11:00:00,120.97,121.03,120.88,120.95,20132200142.0
2007-05-17 11:15:00,120.96,120.98,120.94,120.97,17917999941.0
2007-05-17 11:30:00,120.97,121.0,120.95,120.97,18439499893.0
2007-05-17 11:45:00,120.96,121.0,120.95,120.98,23408400090.0
2007-05-17 12:00:00,120.98,121.04,120.96,120.97,21792999803.0
2007-05-17 12:15:00,120.97,121.03,120.97,121.005,20808900057.0
2007-05-17 12:30:00,121.01,121.17,121.0,121.15,23034000013.0
2007-05-17 12:45:00,121.16,121.16,121.105,121.13,18877500106.0
2007-05-17 13:00:00,121.14,121.18,121.05,121.05,19278399876.0
2007-05-17 13:15:00,121.06,121.17,121.03,121.15,22306699609.0
2007-05-17 13:30:00,121.15,121.15,121.09,121.11,18309700098.0
2007-05-17 13:45:00,121.12,121.13,121.05,121.11,17536800111.0
2007-05-17 14:00:00,121.12,121.16,121.06,121.16,22399000032.0
2007-05-17 14:15:00,121.15,121.16,121.08,121.13,14815499893.0
2007-05-17 14:30:00,121.14,121.27,121.14,121.24,20170099944.0
2007-05-17 14:45:00,121.23,121.27,121.21,121.22,12214499880.0
2007-05-17 15:00:00,121.23,121.26,121.19,121.23,14188999873.0
2007-05-17 15:15:00,121.22,121.25,121.17,121.175,25262799987.0
2007-05-17 15:30:00,121.19,121.25,121.18,121.18,24795299981.0
2007-05-17 15:45:00,121.17,121.24,121.16,121.24,25698099944.0
2007-05-17 16:00:00,121.23,121.28,121.21,121.25,16805799959.0
2007-05-17 16:15:00,121.25,121.27,121.23,121.25,18312999945.0
2007-05-17 16:30:00,121.24,121.28,121.23,121.26,15082899961.0
2007-05-17 16:45:00,121.26,121.28,121.24,121.25,14197299945.0
2007-05-17 17:00:00,121.26,121.27,121.23,121.24,10099199928.0
2007-05-17 17:15:00,121.23,121.31,121.23,121.3,15466919969.0
2007-05-17 17:30:00,121.31,121.34,121.3,121.31,11340000011.0
2007-05-17 17:45:00,121.32,121.32,121.26,121.3,16050199958.0
2007-05-17 18:00:00,121.31,121.35,121.25,121.28,21603499897.0
2007-05-17 18:15:00,121.28,121.285,121.2,121.25,17100300006.0
2007-05-17 18:30:00,121.25,121.27,121.205,121.23,16248399964.0
2007-05-17 18:45:00,121.215,121.255,121.21,121.24,12264099968.0
2007-05-17 19:00:00,121.24,121.24,121.18,121.2,8351900002.0
2007-05-17 19:15:00,121.19,121.255,121.19,121.23,11963100055.0
2007-05-17 19:30:00,121.23,121.285,121.225,121.27,12041400055.0
2007-05-17 19:45:00,121.28,121.33,121.265,121.31,12493399993.0
2007-05-17 20:00:00,121.31,121.33,121.28,121.28,13205599944.0
2007-05-17 20:15:00,121.28,121.295,121.26,121.28,10696799982.0
2007-05-17 20:30:00,121.28,121.3,121.27,121.285,9814999986.0
2007-05-17 20:45:00,121.29,121.31,121.26,121.27,13415699985.0
2007-05-17 21:00:00,121.28,121.32,121.26,121.32,9886199923.0
2007-05-17 21:15:00,121.32,121.36,121.32,121.33,16905000066.0
2007-05-17 21:30:00,121.33,121.34,121.31,121.34,10925399987.0
2007-05-17 21:45:00,121.34,121.34,121.315,121.33,8751099976.0
2007-05-17 22:00:00,121.33,121.35,121.32,121.335,3113799997.0
2007-05-17 22:15:00,121.34,121.34,121.31,121.31,2741500003.0
2007-05-17 22:30:00,121.32,121.33,121.3,121.33,6180599965.0
2007-05-17 22:45:00,121.33,121.33,121.29,121.29,4020699967.0
2007-05-17 23:00:00,121.29,121.3,121.24,121.25,2688100021.0
2007-05-17 23:15:00,121.25,121.26,121.24,121.25,820099997.0
2007-05-17 23:30:00,121.26,121.26,121.24,121.24,854599976.0
2007-05-17 23:45:00,121.24,121.24,121.23,121.24,517499983.0
2007-05-18 00:00:00,121.24,121.24,121.21,121.23,3503300000.0
2007-05-18 00:15:00,121.23,121.26,121.215,121.24,6734900015.0
2007-05-18 00:30:00,121.24,121.31,121.24,121.3,6692299960.0
2007-05-18 00:45:00,121.3,121.33,121.27,121.3,9649199959.0
2007-05-18 01:00:00,121.3,121.32,121.27,121.29,10896999999.0
2007-05-18 01:15:00,121.29,121.31,121.265,121.275,9311299961.0
2007-05-18 01:30:00,121.28,121.28,121.265,121.27,6023100088.0
2007-05-18 01:45:00,121.27,121.32,121.26,121.29,11387400028.0
2007-05-18 02:00:00,121.29,121.3,121.27,121.285,11650400010.0
2007-05-18 02:15:00,121.29,121.31,121.275,121.28,10044699985.0
2007-05-18 02:30:00,121.28,121.3,121.25,121.28,11865399956.0
2007-05-18 02:45:00,121.28,121.35,121.28,121.33,17402399923.0
2007-05-18 03:00:00,121.33,121.35,121.29,121.345,11733699985.0
2007-05-18 03:15:00,121.34,121.35,121.305,121.32,12847599938.0
2007-05-18 03:30:00,121.32,121.33,121.31,121.33,6022999951.0
2007-05-18 03:45:00,121.33,121.33,121.3,121.305,12117900087.0
2007-05-18 04:00:00,121.31,121.32,121.3,121.31,10022300042.0
2007-05-18 04:15:00,121.31,121.325,121.3,121.305,7504700032.0
2007-05-18 04:30:00,121.3,121.32,121.26,121.27,9717600060.0
2007-05-18 04:45:00,121.27,121.3,121.26,121.3,12634099986.0
2007-05-18 05:00:00,121.3,121.31,121.275,121.3,10243500008.0
2007-05-18 05:15:00,121.3,121.32,121.295,121.31,5862400016.0
2007-05-18 05:30:00,121.31,121.33,121.3,121.32,5252000074.0
2007-05-18 05:45:00,121.32,121.33,121.27,121.27,9595800006.0
2007-05-18 06:00:00,121.27,121.31,121.27,121.285,8491900072.0
2007-05-18 06:15:00,121.285,121.31,121.28,121.31,6576100044.0
2007-05-18 06:30:00,121.31,121.31,121.27,121.27,9453200078.0
2007-05-18 06:45:00,121.28,121.29,121.27,121.29,12319900105.0
2007-05-18 07:00:00,121.29,121.3,121.27,121.29,8201600078.0
2007-05-18 07:15:00,121.29,121.3,121.28,121.29,5068699977.0
2007-05-18 07:30:00,121.29,121.3,121.27,121.29,12113300068.0
2007-05-18 07:45:00,121.3,121.31,121.285,121.295,20430800138.0
2007-05-18 08:00:00,121.3,121.31,121.275,121.295,14346199956.0
2007-05-18 08:15:00,121.3,121.3,121.24,121.255,13887200002.0
2007-05-18 08:30:00,121.255,121.26,121.22,121.23,14778999970.0
2007-05-18 08:45:00,121.22,121.24,121.18,121.24,14116600042.0
2007-05-18 09:00:00,121.24,121.29,121.2,121.27,21666900099.0
2007-05-18 09:15:00,121.26,121.29,121.25,121.285,16240700025.0
2007-05-18 09:30:00,121.285,121.29,121.21,121.29,17627900071.0
2007-05-18 09:45:00,121.28,121.34,121.24,121.29,20816999973.0
2007-05-18 10:00:00,121.29,121.33,121.26,121.275,19035299932.0
2007-05-18 10:15:00,121.28,121.29,121.22,121.27,16213199957.0
2007-05-18 10:30:00,121.26,121.34,121.25,121.31,24633700187.0
2007-05-18 10:45:00,121.31,121.38,121.28,121.38,24254800052.0
2007-05-18 11:00:00,121.38,121.39,121.23,121.25,19176939991.0
2007-05-18 11:15:00,121.25,121.37,121.24,121.34,23711400089.0
2007-05-18 11:30:00,121.33,121.36,121.29,121.295,20450500098.0
2007-05-18 11:45:00,121.3,121.37,121.3,121.34,13638800129.0
2007-05-18 12:00:00,121.34,121.34,121.28,121.3,17062000145.0
2007-05-18 12:15:00,121.31,121.34,120.9,121.08,23115900145.0
2007-05-18 12:30:00,121.09,121.21,120.97,121.03,30614099969.0
2007-05-18 12:45:00,121.04,121.08,120.72,120.74,26458500047.0
2007-05-18 13:00:00,120.75,121.01,120.68,120.98,26481699933.0
2007-05-18 13:15:00,120.99,120.99,120.82,120.87,13728499943.0
2007-05-18 13:30:00,120.86,120.97,120.85,120.91,8957999985.0
2007-05-18 13:45:00,120.9,120.95,120.84,120.86,20938300179.0
2007-05-18 14:00:00,120.86,120.93,120.86,120.92,12048200069.0
2007-05-18 14:15:00,120.92,120.93,120.83,120.86,18631900144.0
2007-05-18 14:30:00,120.86,120.88,120.74,120.79,20692900028.0
2007-05-18 14:45:00,120.78,120.94,120.755,120.87,22857199734.0
2007-05-18 15:00:00,120.88,120.98,120.86,120.86,19392700079.0
2007-05-18 15:15:00,120.87,120.94,120.85,120.93,20576999993.0
2007-05-18 15:30:00,120.93,121.08,120.93,121.06,21018099968.0
2007-05-18 15:45:00,121.07,121.07,121.01,121.02,21181400052.0
2007-05-18 16:00:00,121.01,121.16,121.01,121.13,17054799958.0
2007-05-18 16:15:00,121.12,121.18,121.08,121.105,17012899890.0
2007-05-18 16:30:00,121.1,121.27,121.08,121.21,26188300117.0
2007-05-18 16:45:00,121.22,121.3,121.17,121.18,28693199940.0
2007-05-18 17:00:00,121.19,121.2,121.09,121.11,21599299891.0
2007-05-18 17:15:00,121.12,121.145,121.06,121.1,22259699960.0
2007-05-18 17:30:00,121.1,121.11,121.06,121.07,20888739916.0
2007-05-18 17:45:00,121.08,121.09,120.98,121.09,26261424947.0
2007-05-18 18:00:00,121.08,121.13,121.06,121.09,25566999909.0
2007-05-18 18:15:00,121.09,121.16,121.06,121.13,18625799952.0
2007-05-18 18:30:00,121.14,121.16,121.095,121.14,18167500078.0
2007-05-18 18:45:00,121.14,121.15,121.12,121.13,12027599938.0
2007-05-18 19:00:00,121.12,121.16,121.12,121.16,10233100030.0
2007-05-18 19:15:00,121.15,121.18,121.12,121.16,11301100026.0
2007-05-18 19:30:00,121.16,121.18,121.14,121.14,9088200028.0
2007-05-18 19:45:00,121.14,121.17,121.13,121.13,10772899981.0
2007-05-18 20:00:00,121.13,121.14,121.12,121.14,4108799983.0
2007-05-18 20:15:00,121.14,121.15,121.115,121.14,9692999996.0
2007-05-18 20:30:00,121.14,121.15,121.115,121.14,11028199980.0
2007-05-18 20:45:00,121.14,121.15,121.13,121.15,16746599913.0
2007-05-18 21:00:00,121.15,121.18,121.13,121.14,12022899989.0
2007-05-18 21:15:00,121.14,121.15,121.1,121.11,13403800034.0
2007-05-18 21:30:00,121.1,121.12,121.07,121.07,10893900008.0
2007-05-18 21:45:00,121.07,121.08,121.06,121.06,13103500021.0
2007-05-18 22:00:00,121.07,121.11,121.065,121.11,7177600047.0
2007-05-18 22:15:00,121.11,121.12,121.09,121.11,6716000023.0
2007-05-18 22:30:00,121.11,121.11,121.07,121.08,2675699957.0
2007-05-18 22:45:00,121.08,121.12,121.07,121.11,3657900036.0
2007-05-20 23:00:00,121.09,121.12,120.96,121.05,2464199972.0
2007-05-20 23:15:00,121.05,121.14,121.03,121.1,1103499991.0
2007-05-20 23:30:00,121.13,121.17,121.07,121.15,1769700002.0
2007-05-20 23:45:00,121.15,121.15,121.12,121.14,1476100008.0
2007-05-21 00:00:00,121.14,121.15,121.08,121.14,4403599973.0
2007-05-21 00:15:00,121.14,121.14,121.075,121.075,2983199995.0
2007-05-21 00:30:00,121.08,121.12,121.08,121.12,6799599956.0
2007-05-21 00:45:00,121.12,121.13,121.1,121.12,6744499969.0
2007-05-21 01:00:00,121.12,121.175,121.115,121.165,11252500036.0
2007-05-21 01:15:00,121.165,121.19,121.145,121.155,15377899987.0
2007-05-21 01:30:00,121.155,121.175,121.125,121.145,13339199990.0
2007-05-21 01:45:00,121.145,121.155,121.125,121.145,9651000044.0
2007-05-21 02:00:00,121.145,121.23,121.11,121.23,19769300021.0
2007-05-21 02:15:00,121.24,121.25,121.195,121.24,18462499994.0
2007-05-21 02:30:00,121.24,121.26,121.21,121.25,20238400109.0
2007-05-21 02:45:00,121.25,121.26,121.18,121.23,20690199951.0
2007-05-21 03:00:00,121.23,121.28,121.21,121.22,10213299965.0
2007-05-21 03:15:00,121.23,121.23,121.1,121.12,15312499970.0
2007-05-21 03:30:00,121.13,121.24,121.12,121.21,20333799946.0
2007-05-21 03:45:00,121.21,121.27,121.2,121.21,15592600021.0
2007-05-21 04:00:00,121.22,121.25,121.215,121.24,14301599964.0
2007-05-21 04:15:00,121.24,121.27,121.235,121.25,6176500011.0
2007-05-21 04:30:00,121.25,121.26,121.24,121.24,6571300044.0
2007-05-21 04:45:00,121.24,121.27,121.235,121.25,6510400026.0
2007-05-21 05:00:00,121.25,121.265,121.245,121.26,3170500016.0
2007-05-21 05:15:00,121.26,121.27,121.245,121.26,5880000022.0
2007-05-21 05:30:00,121.26,121.27,121.255,121.26,4845100017.0
2007-05-21 05:45:00,121.26,121.27,121.25,121.25,4591800035.0
2007-05-21 06:00:00,121.26,121.27,121.25,121.27,8509500059.0
2007-05-21 06:15:00,121.27,121.28,121.25,121.265,3534999994.0
2007-05-21 06:30:00,121.27,121.28,121.24,121.25,6255300026.0
2007-05-21 06:45:00,121.25,121.26,121.24,121.245,4996800035.0
2007-05-21 07:00:00,121.25,121.26,121.245,121.25,6296700020.0
2007-05-21 07:15:00,121.25,121.26,121.235,121.235,9758899981.0
2007-05-21 07:30:00,121.24,121.25,121.235,121.24,11469900008.0
2007-05-21 07:45:00,121.24,121.28,121.235,121.265,15068900040.0
2007-05-21 08:00:00,121.27,121.29,121.25,121.255,22212500261.0
2007-05-21 08:15:00,121.25,121.265,121.24,121.245,13951800111.0
2007-05-21 08:30:00,121.245,121.26,121.23,121.245,10390199921.0
2007-05-21 08:45:00,121.25,121.31,121.24,121.26,16531299911.0
2007-05-21 09:00:00,121.255,121.27,121.23,121.26,13693100096.0
2007-05-21 09:15:00,121.26,121.29,121.245,121.28,18573499862.0
2007-05-21 09:30:00,121.28,121.28,121.25,121.27,22371100232.0
2007-05-21 09:45:00,121.28,121.28,121.25,121.27,15135800061.0
2007-05-21 10:00:00,121.28,121.29,121.26,121.28,13765000044.0
2007-05-21 10:15:00,121.28,121.31,121.27,121.31,21415800310.0
2007-05-21 10:30:00,121.3,121.31,121.275,121.29,14467180078.0
2007-05-21 10:45:00,121.29,121.29,121.265,121.28,12946199987.0
2007-05-21 11:00:00,121.28,121.31,121.28,121.31,10452799960.0
2007-05-21 11:15:00,121.31,121.32,121.295,121.31,13933499940.0
2007-05-21 11:30:00,121.305,121.36,121.305,121.345,16283999979.0
2007-05-21 11:45:00,121.35,121.39,121.34,121.35,12141600039.0
2007-05-21 12:00:00,121.35,121.36,121.32,121.34,19343600029.0
2007-05-21 12:15:00,121.34,121.44,121.33,121.43,20822500006.0
2007-05-21 12:30:00,121.43,121.62,121.42,121.56,24389399900.0
2007-05-21 12:45:00,121.57,121.6,121.5,121.52,22359299858.0
2007-05-21 13:00:00,121.53,121.59,121.52,121.57,17342699779.0
2007-05-21 13:15:00,121.57,121.58,121.54,121.56,16101499829.0
2007-05-21 13:30:00,121.56,121.58,121.48,121.49,19848099714.0
2007-05-21 13:45:00,121.49,121.515,121.465,121.49,18088100140.0
2007-05-21 14:00:00,121.49,121.53,121.48,121.49,17306000016.0
2007-05-21 14:15:00,121.49,121.51,121.43,121.47,15618400135.0
2007-05-21 14:30:00,121.46,121.5,121.435,121.49,17931199956.0
2007-05-21 14:45:00,121.5,121.54,121.5,121.52,20486800389.0
2007-05-21 15:00:00,121.52,121.54,121.45,121.5,13186900042.0
2007-05-21 15:15:00,121.51,121.58,121.505,121.54,18760899872.0
2007-05-21 15:30:00,121.54,121.55,121.525,121.54,8468999934.0
2007-05-21 15:45:00,121.53,121.57,121.51,121.53,20616399957.0
2007-05-21 16:00:00,121.54,121.57,121.54,121.555,14711800014.0
2007-05-21 16:15:00,121.555,121.57,121.545,121.55,22180199939.0
2007-05-21 16:30:00,121.56,121.59,121.51,121.55,23985700123.0
2007-05-21 16:45:00,121.54,121.59,121.52,121.59,20291399989.0
2007-05-21 17:00:00,121.58,121.59,121.56,121.585,20701900070.0
2007-05-21 17:15:00,121.6,121.62,121.555,121.565,18200500043.0
2007-05-21 17:30:00,121.565,121.61,121.55,121.61,17267000130.0
2007-05-21 17:45:00,121.61,121.62,121.56,121.565,11225099986.0
2007-05-21 18:00:00,121.55,121.56,121.51,121.56,24513600094.0
2007-05-21 18:15:00,121.55,121.6,121.55,121.57,13808099975.0
2007-05-21 18:30:00,121.57,121.63,121.56,121.59,12837900022.0
2007-05-21 18:45:00,121.59,121.6,121.525,121.54,16188600042.0
2007-05-21 19:00:00,121.54,121.56,121.515,121.56,17286499995.0
2007-05-21 19:15:00,121.56,121.56,121.525,121.55,8266299960.0
2007-05-21 19:30:00,121.55,121.55,121.495,121.495,4870200015.0
2007-05-21 19:45:00,121.495,121.51,121.455,121.48,9340200005.0
2007-05-21 20:00:00,121.48,121.48,121.44,121.44,10040599898.0
2007-05-21 20:15:00,121.44,121.47,121.425,121.45,14304200035.0
2007-05-21 20:30:00,121.445,121.46,121.445,121.45,7243700003.0
2007-05-21 20:45:00,121.46,121.47,121.425,121.46,11119700032.0
2007-05-21 21:00:00,121.46,121.465,121.38,121.41,17133900094.0
2007-05-21 21:15:00,121.41,121.44,121.39,121.39,13584100047.0
2007-05-21 21:30:00,121.39,121.44,121.385,121.44,10843800054.0
2007-05-21 21:45:00,121.44,121.45,121.405,121.44,16624400178.0
2007-05-21 22:00:00,121.44,121.45,121.425,121.435,6290407948.0
2007-05-21 22:15:00,121.44,121.47,121.435,121.47,4014799986.0
2007-05-21 22:30:00,121.47,121.47,121.445,121.45,4402499953.0
2007-05-21 22:45:00,121.45,121.48,121.445,121.46,7104999961.0
2007-05-21 23:00:00,121.45,121.5,121.45,121.5,3085499996.0
2007-05-21 23:15:00,121.5,121.5,121.45,121.47,3569400016.0
2007-05-21 23:30:00,121.47,121.48,121.46,121.47,1220299994.0
2007-05-21 23:45:00,121.48,121.52,121.46,121.5,3458999997.0
2007-05-22 00:00:00,121.495,121.52,121.48,121.49,2004500008.0
2007-05-22 00:15:00,121.49,121.52,121.46,121.475,3966799990.0
2007-05-22 00:30:00,121.48,121.49,121.425,121.47,2842700000.0
2007-05-22 00:45:00,121.47,121.48,121.435,121.47,6273499975.0
2007-05-22 01:00:00,121.48,121.49,121.465,121.48,2770000010.0
2007-05-22 01:15:00,121.485,121.49,121.43,121.43,4466799983.0
2007-05-22 01:30:00,121.44,121.46,121.42,121.44,4770200027.0
2007-05-22 01:45:00,121.44,121.47,121.42,121.46,6078100002.0
2007-05-22 02:00:00,121.46,121.47,121.415,121.42,15850699942.0
2007-05-22 02:15:00,121.42,121.43,121.4,121.42,8743400029.0
2007-05-22 02:30:00,121.41,121.44,121.4,121.43,11175400115.0
2007-05-22 02:45:00,121.44,121.45,121.41,121.43,12742900094.0
2007-05-22 03:00:00,121.44,121.44,121.41,121.435,14581500025.0
2007-05-22 03:15:00,121.44,121.49,121.435,121.475,17300499994.0
2007-05-22 03:30:00,121.48,121.48,121.465,121.47,12857100082.0
2007-05-22 03:45:00,121.465,121.48,121.435,121.475,13187400011.0
2007-05-22 04:00:00,121.48,121.5,121.47,121.49,10695799989.0
2007-05-22 04:15:00,121.49,121.5,121.475,121.485,12857399990.0
2007-05-22 04:30:00,121.485,121.53,121.48,121.52,8291000034.0
2007-05-22 04:45:00,121.52,121.53,121.505,121.52,11335000018.0
2007-05-22 05:00:00,121.53,121.55,121.51,121.54,8799800051.0
2007-05-22 05:15:00,121.54,121.54,121.52,121.52,6705499980.0
2007-05-22 05:30:00,121.52,121.52,121.49,121.5,9401299997.0
2007-05-22 05:45:00,121.5,121.52,121.49,121.51,6125100003.0
2007-05-22 06:00:00,121.51,121.515,121.45,121.46,13885300055.0
2007-05-22 06:15:00,121.46,121.48,121.445,121.47,11929200040.0
2007-05-22 06:30:00,121.47,121.48,121.46,121.46,8215500069.0
2007-05-22 06:45:00,121.47,121.56,121.45,121.55,13230500034.0
2007-05-22 07:00:00,121.56,121.56,121.47,121.48,11101500053.0
2007-05-22 07:15:00,121.48,121.5,121.475,121.5,6343800007.0
2007-05-22 07:30:00,121.49,121.5,121.445,121.48,13421300001.0
2007-05-22 07:45:00,121.48,121.49,121.46,121.48,12799500060.0
2007-05-22 08:00:00,121.475,121.49,121.31,121.34,22156100008.0
2007-05-22 08:15:00,121.33,121.36,121.27,121.31,24111999912.0
2007-05-22 08:30:00,121.31,121.32,121.25,121.27,21865399966.0
2007-05-22 08:45:00,121.29,121.29,121.2,121.27,10464600025.0
2007-05-22 09:00:00,121.28,121.31,121.25,121.28,23397299758.0
2007-05-22 09:15:00,121.27,121.3,121.26,121.29,24701699634.0
2007-05-22 09:30:00,121.3,121.41,121.28,121.37,23325399934.0
2007-05-22 09:45:00,121.36,121.44,121.36,121.44,26053000021.0
2007-05-22 10:00:00,121.43,121.48,121.41,121.47,19252699885.0
2007-05-22 10:15:00,121.48,121.51,121.45,121.47,16111699857.0
2007-05-22 10:30:00,121.47,121.49,121.44,121.445,18732199968.0
2007-05-22 10:45:00,121.45,121.45,121.425,121.44,12788400026.0
2007-05-22 11:00:00,121.44,121.48,121.44,121.47,14922800038.0
2007-05-22 11:15:00,121.45,121.53,121.45,121.52,14724700073.0
2007-05-22 11:30:00,121.51,121.55,121.47,121.5,27963899937.0
2007-05-22 11:45:00,121.51,121.53,121.46,121.49,24068499900.0
2007-05-22 12:00:00,121.5,121.54,121.475,121.53,25843100105.0
2007-05-22 12:15:00,121.52,121.55,121.515,121.53,18102700069.0
2007-05-22 12:30:00,121.52,121.54,121.51,121.525,13224299965.0
2007-05-22 12:45:00,121.525,121.53,121.5,121.51,13706799950.0
2007-05-22 13:00:00,121.51,121.55,121.5,121.54,14551599954.0
2007-05-22 13:15:00,121.54,121.55,121.52,121.53,17175499997.0
2007-05-22 13:30:00,121.53,121.53,121.49,121.49,9139000008.0
2007-05-22 13:45:00,121.5,121.51,121.43,121.44,18246399897.0
2007-05-22 14:00:00,121.45,121.5,121.44,121.5,16383799954.0
2007-05-22 14:15:00,121.5,121.5,121.42,121.44,16495299906.0
2007-05-22 14:30:00,121.44,121.45,121.39,121.45,18301900048.0
2007-05-22 14:45:00,121.45,121.47,121.42,121.42,11593599992.0
2007-05-22 15:00:00,121.41,121.43,121.41,121.41,11842100064.0
2007-05-22 15:15:00,121.41,121.42,121.385,121.4,21186500036.0
2007-05-22 15:30:00,121.39,121.45,121.39,121.44,20768999945.0
2007-05-22 15:45:00,121.44,121.45,121.41,121.41,17909500026.0
2007-05-22 16:00:00,121.4,121.51,121.39,121.49,19043999953.0
2007-05-22 16:15:00,121.5,121.5,121.36,121.37,17094500026.0
2007-05-22 16:30:00,121.38,121.41,121.35,121.355,21115200091.0
2007-05-22 16:45:00,121.36,121.43,121.36,121.41,20905600006.0
2007-05-22 17:00:00,121.4,121.43,121.39,121.42,15394399930.0
2007-05-22 17:15:00,121.41,121.51,121.4,121.49,27804200193.0
2007-05-22 17:30:00,121.48,121.54,121.47,121.52,20529599933.0
2007-05-22 17:45:00,121.52,121.54,121.475,121.475,19364600010.0
2007-05-22 18:00:00,121.47,121.545,121.45,121.54,12990399981.0
2007-05-22 18:15:00,121.54,121.55,121.5,121.5,9871000041.0
2007-05-22 18:30:00,121.49,121.53,121.48,121.52,6637300024.0
2007-05-22 18:45:00,121.52,121.56,121.515,121.56,10094499951.0
2007-05-22 19:00:00,121.57,121.595,121.555,121.57,11201900027.0
2007-05-22 19:15:00,121.57,121.57,121.545,121.555,9612399946.0
2007-05-22 19:30:00,121.555,121.58,121.555,121.575,12196100000.0
2007-05-22 19:45:00,121.58,121.58,121.555,121.56,10038500006.0
2007-05-22 20:00:00,121.56,121.575,121.555,121.56,9485399989.0
2007-05-22 20:15:00,121.56,121.57,121.55,121.56,6060300004.0
2007-05-22 20:30:00,121.56,121.575,121.545,121.575,8434399979.0
2007-05-22 20:45:00,121.57,121.575,121.53,121.55,9717799988.0
2007-05-22 21:00:00,121.55,121.58,121.545,121.56,4641000023.0
2007-05-22 21:15:00,121.56,121.57,121.545,121.57,5658999974.0
2007-05-22 21:30:00,121.57,121.58,121.55,121.57,11648199933.0
2007-05-22 21:45:00,121.57,121.58,121.56,121.57,9309699876.0
2007-05-22 22:00:00,121.58,121.59,121.555,121.56,9448499947.0
2007-05-22 22:15:00,121.56,121.57,121.55,121.55,6897900062.0
2007-05-22 22:30:00,121.555,121.58,121.555,121.57,3991099963.0
2007-05-22 22:45:00,121.57,121.57,121.54,121.55,8481400070.0
2007-05-22 23:00:00,121.55,121.57,121.53,121.53,3910300014.0
2007-05-22 23:15:00,121.53,121.54,121.49,121.51,5110799965.0
2007-05-22 23:30:00,121.51,121.54,121.5,121.54,8020600170.0
2007-05-22 23:45:00,121.54,121.57,121.51,121.53,7460400161.0
2007-05-23 00:00:00,121.53,121.53,121.52,121.53,3494200000.0
2007-05-23 00:15:00,121.53,121.59,121.525,121.58,5886999978.0
2007-05-23 00:30:00,121.575,121.62,121.575,121.605,8751499986.0
2007-05-23 00:45:00,121.605,121.64,121.595,121.635,7903999991.0
2007-05-23 01:00:00,121.64,121.71,121.62,121.67,14643099995.0
2007-05-23 01:15:00,121.67,121.7,121.66,121.67,8784000011.0
2007-05-23 01:30:00,121.67,121.7,121.665,121.69,10076099949.0
2007-05-23 01:45:00,121.69,121.71,121.66,121.69,9906600026.0
2007-05-23 02:00:00,121.7,121.71,121.67,121.67,14013100055.0
2007-05-23 02:15:00,121.67,121.69,121.65,121.66,18256500181.0
2007-05-23 02:30:00,121.66,121.66,121.61,121.625,14872900048.0
2007-05-23 02:45:00,121.63,121.68,121.615,121.66,22284400010.0
2007-05-23 03:00:00,121.66,121.68,121.64,121.66,14765099979.0
2007-05-23 03:15:00,121.66,121.68,121.65,121.67,8930700017.0
2007-05-23 03:30:00,121.67,121.68,121.66,121.68,5788999968.0
2007-05-23 03:45:00,121.68,121.69,121.665,121.68,7399200088.0
2007-05-23 04:00:00,121.68,121.68,121.64,121.65,10699499965.0
2007-05-23 04:15:00,121.65,121.67,121.64,121.66,12726000094.0
2007-05-23 04:30:00,121.67,121.72,121.66,121.71,13239500122.0
2007-05-23 04:45:00,121.72,121.73,121.7,121.715,16741999952.0
2007-05-23 05:00:00,121.715,121.74,121.71,121.725,9221099977.0
2007-05-23 05:15:00,121.725,121.76,121.715,121.73,13603800001.0
2007-05-23 05:30:00,121.73,121.74,121.67,121.67,11866300002.0
2007-05-23 05:45:00,121.68,121.71,121.67,121.69,10202900049.0
2007-05-23 06:00:00,121.69,121.72,121.675,121.71,17603600057.0
2007-05-23 06:15:00,121.705,121.71,121.675,121.7,5188100021.0
2007-05-23 06:30:00,121.705,121.71,121.685,121.7,6857600120.0
2007-05-23 06:45:00,121.695,121.705,121.65,121.67,15511800182.0
2007-05-23 07:00:00,121.67,121.7,121.655,121.69,12859999982.0
2007-05-23 07:15:00,121.69,121.71,121.65,121.65,11765300091.0
2007-05-23 07:30:00,121.66,121.68,121.645,121.645,6512999997.0
2007-05-23 07:45:00,121.645,121.67,121.615,121.66,17624100059.0
2007-05-23 08:00:00,121.67,121.71,121.65,121.67,15865699927.0
2007-05-23 08:15:00,121.67,121.69,121.66,121.67,12903816003.0
2007-05-23 08:30:00,121.665,121.67,121.625,121.67,17978026016.0
2007-05-23 08:45:00,121.67,121.71,121.66,121.71,25472500018.0
2007-05-23 09:00:00,121.72,121.73,121.675,121.695,21279400074.0
2007-05-23 09:15:00,121.695,121.72,121.675,121.68,20352400258.0
2007-05-23 09:30:00,121.68,121.7,121.65,121.67,25550300158.0
2007-05-23 09:45:00,121.67,121.82,121.66,121.81,26856600150.0
2007-05-23 10:00:00,121.83,121.87,121.8,121.83,23792000318.0
2007-05-23 10:15:00,121.84,121.85,121.8,121.84,23242700344.0
2007-05-23 10:30:00,121.84,121.84,121.805,121.825,10818190058.0
2007-05-23 10:45:00,121.825,121.825,121.755,121.79,16447499974.0
2007-05-23 11:00:00,121.79,121.79,121.69,121.71,11279799943.0
2007-05-23 11:15:00,121.72,121.74,121.64,121.66,16335199968.0
2007-05-23 11:30:00,121.67,121.75,121.66,121.72,22456199914.0
2007-05-23 11:45:00,121.72,121.74,121.65,121.67,18765900335.0
2007-05-23 12:00:00,121.68,121.7,121.65,121.69,18936100149.0
2007-05-23 12:15:00,121.7,121.73,121.675,121.71,15950200195.0
2007-05-23 12:30:00,121.69,121.74,121.69,121.71,17376999925.0
2007-05-23 12:45:00,121.7,121.72,121.64,121.67,20123200053.0
2007-05-23 13:00:00,121.66,121.69,121.65,121.67,14218900171.0
2007-05-23 13:15:00,121.68,121.68,121.59,121.61,12555200056.0
2007-05-23 13:30:00,121.6,121.65,121.57,121.6,17900400089.0
2007-05-23 13:45:00,121.58,121.58,121.43,121.5,10827000135.0
2007-05-23 14:00:00,121.49,121.5,121.34,121.44,22089800067.0
2007-05-23 14:15:00,121.45,121.46,121.32,121.33,21619600091.0
2007-05-23 14:30:00,121.32,121.46,121.31,121.45,22817600024.0
2007-05-23 14:45:00,121.44,121.46,121.37,121.42,19290599994.0
2007-05-23 15:00:00,121.43,121.45,121.395,121.43,17120099975.0
2007-05-23 15:15:00,121.44,121.49,121.43,121.45,26739099835.0
2007-05-23 15:30:00,121.45,121.52,121.42,121.51,18963200024.0
2007-05-23 15:45:00,121.52,121.54,121.42,121.5,24979000263.0
2007-05-23 16:00:00,121.51,121.53,121.45,121.5,29684700559.0
2007-05-23 16:15:00,121.51,121.52,121.41,121.41,25677500059.0
2007-05-23 16:30:00,121.415,121.48,121.36,121.46,28903000223.0
2007-05-23 16:45:00,121.47,121.48,121.415,121.42,21848400062.0
2007-05-23 17:00:00,121.43,121.45,121.41,121.44,18781199994.0
2007-05-23 17:15:00,121.43,121.52,121.42,121.49,23370200037.0
2007-05-23 17:30:00,121.49,121.5,121.435,121.44,20196699870.0
2007-05-23 17:45:00,121.44,121.52,121.44,121.515,16302099881.0
2007-05-23 18:00:00,121.52,121.58,121.51,121.55,22102799979.0
2007-05-23 18:15:00,121.56,121.58,121.52,121.525,18947600152.0
2007-05-23 18:30:00,121.54,121.58,121.515,121.57,11890300054.0
2007-05-23 18:45:00,121.58,121.64,121.56,121.62,23998200053.0
2007-05-23 19:00:00,121.61,121.665,121.6,121.66,12014000085.0
2007-05-23 19:15:00,121.66,121.74,121.66,121.7,22807100000.0
2007-05-23 19:30:00,121.69,121.76,121.69,121.72,15058499989.0
2007-05-23 19:45:00,121.72,121.73,121.65,121.71,21444899927.0
2007-05-23 20:00:00,121.71,121.74,121.69,121.735,20204499929.0
2007-05-23 20:15:00,121.74,121.79,121.61,121.62,20394799816.0
2007-05-23 20:30:00,121.62,121.67,121.61,121.63,18983900006.0
2007-05-23 20:45:00,121.62,121.68,121.59,121.65,14663899983.0
2007-05-23 21:00:00,121.64,121.66,121.64,121.65,11769099960.0
2007-05-23 21:15:00,121.65,121.68,121.64,121.67,9423400001.0
2007-05-23 21:30:00,121.67,121.7,121.66,121.67,7753199964.0
2007-05-23 21:45:00,121.67,121.68,121.61,121.61,8840599995.0
2007-05-23 22:00:00,121.61,121.63,121.6,121.61,16551800097.0
2007-05-23 22:15:00,121.605,121.63,121.605,121.63,12034700028.0
2007-05-23 22:30:00,121.63,121.64,121.615,121.625,10588399985.0
2007-05-23 22:45:00,121.625,121.7,121.625,121.65,15871900034.0
2007-05-23 23:00:00,121.66,121.66,121.57,121.61,4017600004.0
2007-05-23 23:15:00,121.61,121.64,121.58,121.63,5208599977.0
2007-05-23 23:30:00,121.63,121.63,121.58,121.58,2575000029.0
2007-05-23 23:45:00,121.58,121.62,121.55,121.575,7938600007.0
2007-05-24 00:00:00,121.58,121.59,121.545,121.555,6382499999.0
2007-05-24 00:15:00,121.56,121.57,121.545,121.56,2551599967.0
2007-05-24 00:30:00,121.555,121.59,121.545,121.555,3305400001.0
2007-05-24 00:45:00,121.56,121.57,121.53,121.54,5628800021.0
2007-05-24 01:00:00,121.54,121.58,121.52,121.56,6222600018.0
2007-05-24 01:15:00,121.555,121.61,121.555,121.57,3806599972.0
2007-05-24 01:30:00,121.57,121.625,121.57,121.61,5956699973.0
2007-05-24 01:45:00,121.61,121.61,121.535,121.56,5884600009.0
2007-05-24 02:00:00,121.56,121.58,121.455,121.455,15660300047.0
2007-05-24 02:15:00,121.47,121.48,121.43,121.46,16275300107.0
2007-05-24 02:30:00,121.47,121.5,121.46,121.5,15379200108.0
2007-05-24 02:45:00,121.5,121.61,121.5,121.59,16523399979.0
2007-05-24 03:00:00,121.58,121.59,121.525,121.54,10721000118.0
2007-05-24 03:15:00,121.54,121.57,121.51,121.51,18148399957.0
2007-05-24 03:30:00,121.51,121.6,121.51,121.59,13643200064.0
2007-05-24 03:45:00,121.59,121.64,121.57,121.605,15005600058.0
2007-05-24 04:00:00,121.6,121.61,121.55,121.59,20136900046.0
2007-05-24 04:15:00,121.59,121.6,121.57,121.58,13149699955.0
2007-05-24 04:30:00,121.58,121.59,121.52,121.54,14287100041.0
2007-05-24 04:45:00,121.54,121.56,121.515,121.55,7902200042.0
2007-05-24 05:00:00,121.56,121.62,121.535,121.6,12299000086.0
2007-05-24 05:15:00,121.6,121.63,121.57,121.58,11019900038.0
2007-05-24 05:30:00,121.58,121.59,121.57,121.575,4099400003.0
2007-05-24 05:45:00,121.58,121.59,121.54,121.55,8058400084.0
2007-05-24 06:00:00,121.55,121.59,121.52,121.565,18206299965.0
2007-05-24 06:15:00,121.57,121.57,121.51,121.56,15976800073.0
2007-05-24 06:30:00,121.55,121.58,121.545,121.56,16162760038.0
2007-05-24 06:45:00,121.57,121.59,121.555,121.59,12858000287.0
2007-05-24 07:00:00,121.59,121.61,121.58,121.61,9331100013.0
2007-05-24 07:15:00,121.61,121.61,121.585,121.61,7980100086.0
2007-05-24 07:30:00,121.61,121.62,121.585,121.6,11229000261.0
2007-05-24 07:45:00,121.6,121.62,121.58,121.58,9881600085.0
2007-05-24 08:00:00,121.56,121.58,121.54,121.545,14210300108.0
2007-05-24 08:15:00,121.545,121.57,121.49,121.5,23079400100.0
2007-05-24 08:30:00,121.51,121.51,121.39,121.4,28404200492.0
2007-05-24 08:45:00,121.41,121.54,121.41,121.46,24575800146.0
2007-05-24 09:00:00,121.45,121.48,121.43,121.45,14639100029.0
2007-05-24 09:15:00,121.45,121.49,121.41,121.43,17077400008.0
2007-05-24 09:30:00,121.43,121.48,121.4,121.43,17168999998.0
2007-05-24 09:45:00,121.44,121.49,121.41,121.44,15505800082.0
2007-05-24 10:00:00,121.44,121.46,121.36,121.41,10087400096.0
2007-05-24 10:15:00,121.405,121.49,121.39,121.48,20613400060.0
2007-05-24 10:30:00,121.47,121.49,121.39,121.41,15197500018.0
2007-05-24 10:45:00,121.41,121.45,121.395,121.44,20065699940.0
2007-05-24 11:00:00,121.435,121.45,121.27,121.28,22910900098.0
2007-05-24 11:15:00,121.27,121.36,121.27,121.33,27287700078.0
2007-05-24 11:30:00,121.33,121.34,121.24,121.26,19904199938.0
2007-05-24 11:45:00,121.27,121.32,121.25,121.32,20492559969.0
2007-05-24 12:00:00,121.33,121.36,121.3,121.34,19267059945.0
2007-05-24 12:15:00,121.34,121.34,121.28,121.31,12851000034.0
2007-05-24 12:30:00,121.32,121.35,121.3,121.3,18913700102.0
2007-05-24 12:45:00,121.29,121.4,121.28,121.37,18507299993.0
2007-05-24 13:00:00,121.38,121.44,121.36,121.43,26035099896.0
2007-05-24 13:15:00,121.42,121.44,121.4,121.415,20762900011.0
2007-05-24 13:30:00,121.41,121.42,121.37,121.39,16216899906.0
2007-05-24 13:45:00,121.385,121.41,121.36,121.39,13921000049.0
2007-05-24 14:00:00,121.39,121.4,121.33,121.35,20364400131.0
2007-05-24 14:15:00,121.36,121.41,121.34,121.38,23910000024.0
2007-05-24 14:30:00,121.4,121.45,121.38,121.39,20326500420.0
2007-05-24 14:45:00,121.4,121.42,121.33,121.36,19668100220.0
2007-05-24 15:00:00,121.36,121.4,121.34,121.365,13656700108.0
2007-05-24 15:15:00,121.37,121.4,121.32,121.34,16085400047.0
2007-05-24 15:30:00,121.33,121.36,121.27,121.28,23897399976.0
2007-05-24 15:45:00,121.29,121.36,121.25,121.31,19185400118.0
2007-05-24 16:00:00,121.39,121.66,121.39,121.62,24485200049.0
2007-05-24 16:15:00,121.61,121.68,121.59,121.6,20552900049.0
2007-05-24 16:30:00,121.6,121.68,121.53,121.55,20142699947.0
2007-05-24 16:45:00,121.54,121.55,121.39,121.42,15398900002.0
2007-05-24 17:00:00,121.41,121.54,121.4,121.51,23292200163.0
2007-05-24 17:15:00,121.5,121.51,121.34,121.4,17761199970.0
2007-05-24 17:30:00,121.39,121.48,121.35,121.41,21192899809.0
2007-05-24 17:45:00,121.41,121.47,121.39,121.46,14186600013.0
2007-05-24 18:00:00,121.45,121.51,121.43,121.43,24899600349.0
2007-05-24 18:15:00,121.43,121.47,121.34,121.38,25299000109.0
2007-05-24 18:30:00,121.38,121.38,121.28,121.34,22606200068.0
2007-05-24 18:45:00,121.335,121.41,121.325,121.39,15319800102.0
2007-05-24 19:00:00,121.4,121.4,121.32,121.335,17985600043.0
2007-05-24 19:15:00,121.34,121.38,121.33,121.345,17259000024.0
2007-05-24 19:30:00,121.345,121.38,121.33,121.36,11554799981.0
2007-05-24 19:45:00,121.36,121.41,121.36,121.4,15503599999.0
2007-05-24 20:00:00,121.4,121.42,121.35,121.37,9918000037.0
2007-05-24 20:15:00,121.37,121.44,121.355,121.4,16328940096.0
2007-05-24 20:30:00,121.4,121.43,121.375,121.38,14275100001.0
2007-05-24 20:45:00,121.38,121.42,121.35,121.39,15739199958.0
2007-05-24 21:00:00,121.4,121.43,121.385,121.42,14154799946.0
2007-05-24 21:15:00,121.415,121.45,121.34,121.37,12466400042.0
2007-05-24 21:30:00,121.37,121.38,121.3,121.34,19794300115.0
2007-05-24 21:45:00,121.34,121.37,121.295,121.335,19347000132.0
2007-05-24 22:00:00,121.335,121.38,121.335,121.37,5788300009.0
2007-05-24 22:15:00,121.355,121.39,121.345,121.38,4554600051.0
2007-05-24 22:30:00,121.38,121.4,121.37,121.38,3480299996.0
2007-05-24 22:45:00,121.38,121.39,121.355,121.38,6159500039.0
2007-05-24 23:00:00,121.38,121.4,121.36,121.37,4665000027.0
2007-05-24 23:15:00,121.37,121.38,121.36,121.38,2331099990.0
2007-05-24 23:30:00,121.38,121.44,121.365,121.43,3927100023.0
2007-05-24 23:45:00,121.43,121.44,121.405,121.41,3985200032.0
2007-05-25 00:00:00,121.41,121.42,121.33,121.34,3243000028.0
2007-05-25 00:15:00,121.35,121.36,121.32,121.33,5263000030.0
2007-05-25 00:30:00,121.33,121.38,121.325,121.38,4190399997.0
2007-05-25 00:45:00,121.38,121.42,121.33,121.35,6733700006.0
2007-05-25 01:00:00,121.355,121.37,121.31,121.32,13053400071.0
2007-05-25 01:15:00,121.32,121.43,121.32,121.39,15722999987.0
2007-05-25 01:30:00,121.4,121.49,121.15,121.2,21294299883.0
2007-05-25 01:45:00,121.21,121.31,121.18,121.31,15871699942.0
2007-05-25 02:00:00,121.3,121.31,121.24,121.26,17670459916.0
2007-05-25 02:15:00,121.26,121.28,121.18,121.19,19117899906.0
2007-05-25 02:30:00,121.2,121.2,121.06,121.11,19208999929.0
2007-05-25 02:45:00,121.1,121.19,121.09,121.15,15640199932.0
2007-05-25 03:00:00,121.16,121.16,120.85,120.86,20659900000.0
2007-05-25 03:15:00,120.85,121.0,120.85,120.99,20352000060.0
2007-05-25 03:30:00,120.98,121.04,120.96,120.97,24143700032.0
2007-05-25 03:45:00,120.97,121.02,120.93,121.01,21979600254.0
2007-05-25 04:00:00,121.01,121.09,120.99,121.07,17786650093.0
2007-05-25 04:15:00,121.08,121.12,121.06,121.09,20692450104.0
2007-05-25 04:30:00,121.09,121.14,121.065,121.075,16815000012.0
2007-05-25 04:45:00,121.07,121.08,121.055,121.07,13626200009.0
2007-05-25 05:00:00,121.08,121.13,121.065,121.08,12234800022.0
2007-05-25 05:15:00,121.08,121.11,121.07,121.08,17907699912.0
2007-05-25 05:30:00,121.08,121.105,121.075,121.08,11443399978.0
2007-05-25 05:45:00,121.08,121.12,121.07,121.1,9591599995.0
2007-05-25 06:00:00,121.1,121.14,121.095,121.13,12665299984.0
2007-05-25 06:15:00,121.13,121.14,121.09,121.13,13482300026.0
2007-05-25 06:30:00,121.13,121.155,121.12,121.15,8663700029.0
2007-05-25 06:45:00,121.15,121.155,121.12,121.15,15801800204.0
2007-05-25 07:00:00,121.15,121.19,121.14,121.18,10513700026.0
2007-05-25 07:15:00,121.18,121.28,121.175,121.27,21806600229.0
2007-05-25 07:30:00,121.27,121.33,121.245,121.26,16055100044.0
2007-05-25 07:45:00,121.255,121.27,121.22,121.22,16285800060.0
2007-05-25 08:00:00,121.23,121.3,121.22,121.27,16583099914.0
2007-05-25 08:15:00,121.26,121.37,121.25,121.35,20652400015.0
2007-05-25 08:30:00,121.345,121.4,121.335,121.37,24240500113.0
2007-05-25 08:45:00,121.37,121.44,121.34,121.36,20759399972.0
2007-05-25 09:00:00,121.37,121.46,121.36,121.42,29345600075.0
2007-05-25 09:15:00,121.42,121.44,121.38,121.39,25329700006.0
2007-05-25 09:30:00,121.38,121.4,121.35,121.36,20333499951.0
2007-05-25 09:45:00,121.36,121.38,121.33,121.34,15095300065.0
2007-05-25 10:00:00,121.34,121.36,121.265,121.27,16532400057.0
2007-05-25 10:15:00,121.27,121.34,121.27,121.3,14904300058.0
2007-05-25 10:30:00,121.3,121.38,121.28,121.38,21525000151.0
2007-05-25 10:45:00,121.37,121.46,121.32,121.365,23992500153.0
2007-05-25 11:00:00,121.37,121.42,121.35,121.41,21156800202.0
2007-05-25 11:15:00,121.41,121.44,121.4,121.43,14664000233.0
2007-05-25 11:30:00,121.43,121.51,121.425,121.47,11033200036.0
2007-05-25 11:45:00,121.47,121.48,121.435,121.45,14738700134.0
2007-05-25 12:00:00,121.45,121.48,121.44,121.45,19142300014.0
2007-05-25 12:15:00,121.45,121.47,121.44,121.445,16061399983.0
2007-05-25 12:30:00,121.45,121.5,121.445,121.47,13599500307.0
2007-05-25 12:45:00,121.47,121.72,121.45,121.71,12280279957.0
2007-05-25 13:00:00,121.7,121.72,121.62,121.64,17224939891.0
2007-05-25 13:15:00,121.64,121.7,121.635,121.69,9066299998.0
2007-05-25 13:30:00,121.685,121.75,121.68,121.71,14639899979.0
2007-05-25 13:45:00,121.71,121.71,121.63,121.64,18038900065.0
2007-05-25 14:00:00,121.635,121.67,121.625,121.63,17429799976.0
2007-05-25 14:15:00,121.63,121.64,121.55,121.59,20540999924.0
2007-05-25 14:30:00,121.6,121.63,121.59,121.62,19958500137.0
2007-05-25 14:45:00,121.62,121.62,121.56,121.56,21913400067.0
2007-05-25 15:00:00,121.565,121.61,121.56,121.585,20539400207.0
2007-05-25 15:15:00,121.6,121.61,121.56,121.61,13905300039.0
2007-05-25 15:30:00,121.6,121.61,121.56,121.58,19240099991.0
2007-05-25 15:45:00,121.58,121.62,121.54,121.56,16386800005.0
2007-05-25 16:00:00,121.55,121.63,121.51,121.58,26070200072.0
2007-05-25 16:15:00,121.58,121.62,121.5,121.56,19176400039.0
2007-05-25 16:30:00,121.56,121.61,121.54,121.59,16260200014.0
2007-05-25 16:45:00,121.6,121.63,121.555,121.62,17755300004.0
2007-05-25 17:00:00,121.63,121.72,121.63,121.68,14753300059.0
2007-05-25 17:15:00,121.69,121.71,121.66,121.68,17497600027.0
2007-05-25 17:30:00,121.68,121.745,121.67,121.72,22290900185.0
2007-05-25 17:45:00,121.72,121.73,121.71,121.73,15715000099.0
2007-05-25 18:00:00,121.73,121.73,121.7,121.71,13999100060.0
2007-05-25 18:15:00,121.71,121.72,121.675,121.675,9756100005.0
2007-05-25 18:30:00,121.68,121.72,121.67,121.705,16565300021.0
2007-05-25 18:45:00,121.71,121.735,121.7,121.71,13177400012.0
2007-05-25 19:00:00,121.71,121.735,121.705,121.72,11951599930.0
2007-05-25 19:15:00,121.72,121.72,121.69,121.71,10387300011.0
2007-05-25 19:30:00,121.71,121.73,121.7,121.71,6734100101.0
2007-05-25 19:45:00,121.71,121.72,121.675,121.68,12674700026.0
2007-05-25 20:00:00,121.68,121.72,121.66,121.72,7895800061.0
2007-05-25 20:15:00,121.71,121.72,121.7,121.71,2263599993.0
2007-05-25 20:30:00,121.71,121.725,121.71,121.725,1998400024.0
2007-05-25 20:45:00,121.72,121.73,121.705,121.725,5103499993.0
2007-05-25 21:00:00,121.725,121.76,121.72,121.73,12106400022.0
2007-05-25 21:15:00,121.73,121.75,121.72,121.72,14760200049.0
2007-05-25 21:30:00,121.72,121.74,121.71,121.74,11235900033.0
2007-05-25 21:45:00,121.74,121.76,121.71,121.72,11885399950.0
2007-05-25 22:00:00,121.72,121.74,121.68,121.73,12920499949.0
2007-05-25 22:15:00,121.73,121.87,121.72,121.87,12967660011.0
2007-05-25 22:30:00,121.86,121.86,121.78,121.79,10717000002.0
2007-05-25 22:45:00,121.79,121.79,121.73,121.77,6582900003.0
2007-05-27 23:15:00,121.7,121.71,121.69,121.7,157400000.0
2007-05-27 23:30:00,121.7,121.73,121.7,121.73,328399997.0
2007-05-27 23:45:00,121.73,121.78,121.7,121.71,3007099995.0
2007-05-28 00:00:00,121.71,121.76,121.69,121.74,3471399992.0
2007-05-28 00:15:00,121.74,121.75,121.72,121.72,5645100019.0
2007-05-28 00:30:00,121.72,121.75,121.72,121.75,3086599987.0
2007-05-28 00:45:00,121.75,121.77,121.73,121.75,3809500015.0
2007-05-28 01:00:00,121.75,121.78,121.745,121.77,6170900010.0
2007-05-28 01:15:00,121.77,121.77,121.745,121.76,3409999968.0
2007-05-28 01:30:00,121.76,121.81,121.76,121.8,4397199997.0
2007-05-28 01:45:00,121.8,121.81,121.755,121.78,2614800000.0
2007-05-28 02:00:00,121.78,121.79,121.74,121.74,12402599972.0
2007-05-28 02:15:00,121.74,121.75,121.71,121.72,12487300065.0
2007-05-28 02:30:00,121.71,121.72,121.695,121.71,5548999989.0
2007-05-28 02:45:00,121.71,121.71,121.65,121.7,18746249945.0
2007-05-28 03:00:00,121.7,121.71,121.65,121.67,10597900040.0
2007-05-28 03:15:00,121.67,121.67,121.65,121.665,11073700080.0
2007-05-28 03:30:00,121.67,121.69,121.655,121.66,6422100044.0
2007-05-28 03:45:00,121.66,121.66,121.61,121.61,8877900083.0
2007-05-28 04:00:00,121.615,121.66,121.615,121.64,11989700041.0
2007-05-28 04:15:00,121.64,121.68,121.635,121.67,8889800111.0
2007-05-28 04:30:00,121.66,121.68,121.655,121.68,4083900087.0
2007-05-28 04:45:00,121.68,121.69,121.66,121.675,11594500130.0
2007-05-28 05:00:00,121.68,121.68,121.66,121.66,3916600051.0
2007-05-28 05:15:00,121.66,121.68,121.65,121.66,4791000026.0
2007-05-28 05:30:00,121.66,121.68,121.645,121.67,6681100058.0
2007-05-28 05:45:00,121.67,121.67,121.62,121.63,7986800091.0
2007-05-28 06:00:00,121.63,121.66,121.62,121.64,5251000063.0
2007-05-28 06:15:00,121.65,121.67,121.64,121.67,3251500040.0
2007-05-28 06:30:00,121.67,121.7,121.66,121.69,8553000163.0
2007-05-28 06:45:00,121.69,121.69,121.67,121.69,1875200009.0
2007-05-28 07:00:00,121.69,121.69,121.65,121.66,3124200021.0
2007-05-28 07:15:00,121.66,121.68,121.66,121.67,1365600026.0
2007-05-28 07:30:00,121.67,121.68,121.66,121.66,3615100046.0
2007-05-28 07:45:00,121.67,121.67,121.65,121.67,3097000033.0
2007-05-28 08:00:00,121.67,121.68,121.63,121.64,4142900048.0
2007-05-28 08:15:00,121.64,121.66,121.62,121.63,9050800023.0
2007-05-28 08:30:00,121.64,121.66,121.61,121.625,9969400033.0
2007-05-28 08:45:00,121.64,121.66,121.625,121.64,9616500068.0
2007-05-28 09:00:00,121.645,121.66,121.635,121.66,5215399985.0
2007-05-28 09:15:00,121.66,121.69,121.655,121.68,8295400018.0
2007-05-28 09:30:00,121.68,121.69,121.66,121.68,5908999947.0
2007-05-28 09:45:00,121.68,121.68,121.66,121.68,3325799991.0
2007-05-28 10:00:00,121.68,121.69,121.67,121.67,3096500014.0
2007-05-28 10:15:00,121.67,121.69,121.665,121.69,3229899994.0
2007-05-28 10:30:00,121.69,121.69,121.68,121.69,1220199992.0
2007-05-28 10:45:00,121.685,121.7,121.675,121.69,2957700038.0
2007-05-28 11:00:00,121.69,121.7,121.675,121.68,3758500032.0
2007-05-28 11:15:00,121.68,121.69,121.67,121.68,3965199978.0
2007-05-28 11:30:00,121.68,121.69,121.67,121.68,2202299986.0
2007-05-28 11:45:00,121.68,121.71,121.665,121.7,8755899956.0
2007-05-28 12:00:00,121.7,121.71,121.685,121.69,6380300068.0
2007-05-28 12:15:00,121.69,121.705,121.68,121.7,3039400047.0
2007-05-28 12:30:00,121.7,121.7,121.665,121.68,3474199988.0
2007-05-28 12:45:00,121.68,121.73,121.675,121.69,2982299996.0
2007-05-28 13:00:00,121.69,121.7,121.67,121.67,4735500055.0
2007-05-28 13:15:00,121.67,121.68,121.67,121.68,4202700099.0
2007-05-28 13:30:00,121.68,121.68,121.625,121.63,7971600040.0
2007-05-28 13:45:00,121.63,121.68,121.62,121.67,3681900009.0
2007-05-28 14:00:00,121.67,121.68,121.645,121.67,8725800041.0
2007-05-28 14:15:00,121.66,121.67,121.63,121.65,5306200004.0
2007-05-28 14:30:00,121.65,121.66,121.635,121.66,2499400011.0
2007-05-28 14:45:00,121.66,121.7,121.66,121.68,2924800021.0
2007-05-28 15:00:00,121.69,121.74,121.66,121.67,2582600070.0
2007-05-28 15:15:00,121.67,121.67,121.63,121.65,4620799996.0
2007-05-28 15:30:00,121.64,121.67,121.62,121.64,2407400011.0
2007-05-28 15:45:00,121.64,121.67,121.635,121.66,2714899990.0
2007-05-28 16:00:00,121.66,121.67,121.64,121.64,1775600027.0
2007-05-28 16:15:00,121.64,121.66,121.63,121.64,3862900039.0
2007-05-28 16:30:00,121.64,121.65,121.62,121.64,2605899975.0
2007-05-28 16:45:00,121.64,121.66,121.62,121.65,6504999996.0
2007-05-28 17:00:00,121.65,121.68,121.64,121.68,3058500025.0
2007-05-28 17:15:00,121.66,121.68,121.65,121.67,2434400005.0
2007-05-28 17:30:00,121.67,121.67,121.63,121.63,3548600004.0
2007-05-28 17:45:00,121.63,121.66,121.63,121.65,2146300009.0
2007-05-28 18:00:00,121.65,121.66,121.63,121.64,3072700039.0
2007-05-28 18:15:00,121.64,121.67,121.635,121.64,2192700003.0
2007-05-28 18:30:00,121.65,121.68,121.64,121.65,1809499997.0
2007-05-28 18:45:00,121.64,121.67,121.64,121.67,334500000.0
2007-05-28 19:00:00,121.68,121.68,121.64,121.655,1127000032.0
2007-05-28 19:15:00,121.65,121.67,121.65,121.67,914400002.0
2007-05-28 19:30:00,121.67,121.68,121.66,121.67,2326600056.0
2007-05-28 19:45:00,121.66,121.68,121.66,121.67,3060800055.0
2007-05-28 20:00:00,121.67,121.67,121.66,121.67,207299995.0
2007-05-28 20:15:00,121.67,121.68,121.67,121.68,418299997.0
2007-05-28 20:30:00,121.68,121.68,121.66,121.67,1695900035.0
2007-05-28 20:45:00,121.68,121.68,121.665,121.68,683600005.0
2007-05-28 21:00:00,121.68,121.68,121.66,121.68,117300000.0
2007-05-28 21:15:00,121.68,121.68,121.67,121.67,22400000.0
2007-05-28 21:30:00,121.68,121.68,121.67,121.675,45900000.0
2007-05-28 21:45:00,121.67,121.68,121.67,121.68,59200000.0
2007-05-28 22:00:00,121.68,121.71,121.67,121.69,2546900055.0
2007-05-28 22:15:00,121.69,121.71,121.69,121.71,1778700052.0
2007-05-28 22:30:00,121.7,121.71,121.685,121.69,2245900043.0
2007-05-28 22:45:00,121.69,121.71,121.69,121.71,1584100011.0
2007-05-28 23:00:00,121.7,121.71,121.68,121.68,2005399993.0
2007-05-28 23:15:00,121.69,121.69,121.65,121.66,2841900025.0
2007-05-28 23:30:00,121.66,121.68,121.65,121.66,3474900030.0
2007-05-28 23:45:00,121.66,121.66,121.65,121.66,1844700038.0
2007-05-29 00:00:00,121.66,121.68,121.655,121.68,3194300037.0
2007-05-29 00:15:00,121.68,121.68,121.665,121.68,1642299981.0
2007-05-29 00:30:00,121.68,121.72,121.675,121.71,3519399999.0
2007-05-29 00:45:00,121.71,121.72,121.7,121.72,2585500029.0
2007-05-29 01:00:00,121.72,121.77,121.685,121.75,15237400017.0
2007-05-29 01:15:00,121.745,121.78,121.71,121.71,4910500015.0
2007-05-29 01:30:00,121.71,121.71,121.6,121.64,17324599923.0
2007-05-29 01:45:00,121.63,121.67,121.63,121.65,12806999956.0
2007-05-29 02:00:00,121.65,121.7,121.64,121.69,19942600098.0
2007-05-29 02:15:00,121.68,121.69,121.66,121.67,12446700014.0
2007-05-29 02:30:00,121.67,121.68,121.635,121.65,16984799862.0
2007-05-29 02:45:00,121.64,121.72,121.64,121.7,18825499968.0
2007-05-29 03:00:00,121.7,121.71,121.655,121.66,16919900094.0
2007-05-29 03:15:00,121.66,121.66,121.6,121.61,9062200014.0
2007-05-29 03:30:00,121.61,121.61,121.53,121.54,19885899981.0
2007-05-29 03:45:00,121.55,121.55,121.49,121.49,21720300116.0
2007-05-29 04:00:00,121.49,121.5,121.44,121.46,26912800027.0
2007-05-29 04:15:00,121.47,121.54,121.47,121.53,18817500226.0
2007-05-29 04:30:00,121.53,121.53,121.43,121.44,21942900346.0
2007-05-29 04:45:00,121.43,121.51,121.42,121.495,18781500130.0
2007-05-29 05:00:00,121.5,121.54,121.49,121.49,17588249994.0
2007-05-29 05:15:00,121.5,121.51,121.445,121.46,16553780055.0
2007-05-29 05:30:00,121.46,121.47,121.4,121.43,18353500248.0
2007-05-29 05:45:00,121.43,121.43,121.35,121.36,15298199841.0
2007-05-29 06:00:00,121.35,121.43,121.35,121.4,26279299900.0
2007-05-29 06:15:00,121.41,121.425,121.37,121.395,10382200097.0
2007-05-29 06:30:00,121.4,121.44,121.395,121.42,15537299974.0
2007-05-29 06:45:00,121.415,121.44,121.405,121.42,14057500031.0
2007-05-29 07:00:00,121.42,121.46,121.41,121.45,13543800028.0
2007-05-29 07:15:00,121.45,121.45,121.41,121.42,11726500103.0
2007-05-29 07:30:00,121.42,121.42,121.39,121.42,15889599944.0
2007-05-29 07:45:00,121.42,121.44,121.385,121.42,13460099982.0
2007-05-29 08:00:00,121.41,121.41,121.32,121.34,20965900005.0
2007-05-29 08:15:00,121.33,121.38,121.32,121.38,23352500125.0
2007-05-29 08:30:00,121.39,121.39,121.28,121.335,21773900009.0
2007-05-29 08:45:00,121.335,121.4,121.29,121.31,13961100065.0
2007-05-29 09:00:00,121.3,121.38,121.29,121.37,14949700079.0
2007-05-29 09:15:00,121.37,121.37,121.27,121.34,23187099921.0
2007-05-29 09:30:00,121.35,121.37,121.32,121.33,11951800045.0
2007-05-29 09:45:00,121.33,121.34,121.28,121.28,21816900336.0
2007-05-29 10:00:00,121.3,121.3,121.22,121.24,17215900122.0
2007-05-29 10:15:00,121.24,121.27,121.18,121.27,18681800155.0
2007-05-29 10:30:00,121.26,121.4,121.25,121.4,18880199871.0
2007-05-29 10:45:00,121.41,121.43,121.32,121.34,16020199999.0
2007-05-29 11:00:00,121.33,121.41,121.31,121.35,16916100069.0
2007-05-29 11:15:00,121.35,121.39,121.335,121.38,22057300013.0
2007-05-29 11:30:00,121.39,121.42,121.35,121.41,21819699965.0
2007-05-29 11:45:00,121.41,121.46,121.36,121.39,14974000046.0
2007-05-29 12:00:00,121.39,121.46,121.38,121.46,16247800084.0
2007-05-29 12:15:00,121.46,121.51,121.44,121.47,23086400134.0
2007-05-29 12:30:00,121.47,121.54,121.43,121.46,19711799874.0
2007-05-29 12:45:00,121.46,121.5,121.4,121.47,13923600191.0
2007-05-29 13:00:00,121.47,121.54,121.42,121.43,23202600190.0
2007-05-29 13:15:00,121.43,121.47,121.405,121.45,19320500210.0
2007-05-29 13:30:00,121.44,121.49,121.44,121.47,15748000152.0
2007-05-29 13:45:00,121.47,121.61,121.465,121.53,26265499954.0
2007-05-29 14:00:00,121.53,121.59,121.47,121.55,28411700020.0
2007-05-29 14:15:00,121.56,121.57,121.485,121.5,24117400063.0
2007-05-29 14:30:00,121.5,121.54,121.46,121.51,22298400155.0
2007-05-29 14:45:00,121.52,121.58,121.51,121.56,19049700059.0
2007-05-29 15:00:00,121.56,121.58,121.53,121.56,18892900024.0
2007-05-29 15:15:00,121.56,121.6,121.55,121.58,17621700113.0
2007-05-29 15:30:00,121.59,121.605,121.56,121.58,20107000056.0
2007-05-29 15:45:00,121.57,121.67,121.54,121.54,26531200052.0
2007-05-29 16:00:00,121.55,121.68,121.55,121.63,18048600315.0
2007-05-29 16:15:00,121.635,121.68,121.62,121.68,18955200024.0
2007-05-29 16:30:00,121.68,121.69,121.655,121.69,15625400036.0
2007-05-29 16:45:00,121.68,121.74,121.67,121.74,7854099975.0
2007-05-29 17:00:00,121.73,121.77,121.72,121.73,22581000180.0
2007-05-29 17:15:00,121.72,121.76,121.7,121.73,19771649995.0
2007-05-29 17:30:00,121.73,121.76,121.705,121.76,20796300210.0
2007-05-29 17:45:00,121.76,121.81,121.75,121.78,16343200069.0
2007-05-29 18:00:00,121.78,121.78,121.72,121.74,23306700245.0
2007-05-29 18:15:00,121.76,121.78,121.73,121.75,23333400153.0
2007-05-29 18:30:00,121.75,121.76,121.71,121.73,12241000022.0
2007-05-29 18:45:00,121.725,121.73,121.67,121.68,10250099984.0
2007-05-29 19:00:00,121.67,121.67,121.62,121.65,16912300168.0
2007-05-29 19:15:00,121.66,121.66,121.47,121.52,29409200186.0
2007-05-29 19:30:00,121.53,121.56,121.46,121.54,24865700103.0
2007-05-29 19:45:00,121.55,121.62,121.53,121.56,23193200069.0
2007-05-29 20:00:00,121.55,121.57,121.49,121.55,17950399956.0
2007-05-29 20:15:00,121.54,121.55,121.5,121.53,22485500160.0
2007-05-29 20:30:00,121.54,121.57,121.53,121.56,11955500096.0
2007-05-29 20:45:00,121.56,121.57,121.525,121.54,15191100015.0
2007-05-29 21:00:00,121.55,121.58,121.54,121.57,11661200075.0
2007-05-29 21:15:00,121.57,121.6,121.56,121.59,16921999999.0
2007-05-29 21:30:00,121.6,121.64,121.59,121.64,12305840097.0
2007-05-29 21:45:00,121.64,121.67,121.61,121.65,18483900170.0
2007-05-29 22:00:00,121.65,121.66,121.62,121.63,8583599980.0
2007-05-29 22:15:00,121.63,121.65,121.62,121.65,2185800005.0
2007-05-29 22:30:00,121.64,121.67,121.625,121.66,2320999995.0
2007-05-29 22:45:00,121.67,121.67,121.64,121.64,5131999998.0
2007-05-29 23:00:00,121.64,121.67,121.63,121.63,5529700014.0
2007-05-29 23:15:00,121.64,121.66,121.62,121.66,2213299984.0
2007-05-29 23:30:00,121.66,121.68,121.64,121.67,5690000007.0
2007-05-29 23:45:00,121.67,121.69,121.65,121.67,4266400003.0
2007-05-30 00:00:00,121.67,121.67,121.64,121.655,3737099997.0
2007-05-30 00:15:00,121.66,121.68,121.655,121.67,3033600010.0
2007-05-30 00:30:00,121.67,121.67,121.58,121.59,7644699977.0
2007-05-30 00:45:00,121.59,121.65,121.56,121.6,11508500024.0
2007-05-30 01:00:00,121.6,121.65,121.59,121.65,12564399962.0
2007-05-30 01:15:00,121.65,121.65,121.62,121.63,9665500024.0
2007-05-30 01:30:00,121.63,121.7,121.63,121.67,13355000003.0
2007-05-30 01:45:00,121.67,121.77,121.56,121.59,21805799983.0
2007-05-30 02:00:00,121.585,121.65,121.53,121.55,18024100097.0
2007-05-30 02:15:00,121.55,121.56,121.48,121.54,19119300221.0
2007-05-30 02:30:00,121.54,121.55,121.48,121.51,15745800060.0
2007-05-30 02:45:00,121.51,121.59,121.51,121.51,21631300034.0
2007-05-30 03:00:00,121.51,121.55,121.42,121.45,21740500091.0
2007-05-30 03:15:00,121.455,121.46,121.34,121.35,21529100053.0
2007-05-30 03:30:00,121.36,121.61,121.29,121.56,22697999820.0
2007-05-30 03:45:00,121.55,121.6,121.48,121.55,22858499957.0
2007-05-30 04:00:00,121.55,121.55,121.46,121.52,20237299979.0
2007-05-30 04:15:00,121.52,121.57,121.515,121.53,21187000331.0
2007-05-30 04:30:00,121.53,121.53,121.465,121.48,23466600097.0
2007-05-30 04:45:00,121.47,121.48,121.42,121.44,22459200235.0
2007-05-30 05:00:00,121.43,121.47,121.385,121.43,14854500031.0
2007-05-30 05:15:00,121.43,121.44,121.39,121.39,14392700159.0
2007-05-30 05:30:00,121.39,121.44,121.37,121.42,20147600264.0
2007-05-30 05:45:00,121.42,121.43,121.405,121.42,9929200043.0
2007-05-30 06:00:00,121.415,121.46,121.41,121.46,15214000260.0
2007-05-30 06:15:00,121.46,121.47,121.4,121.41,17287199994.0
2007-05-30 06:30:00,121.42,121.44,121.41,121.425,9645800070.0
2007-05-30 06:45:00,121.43,121.44,121.405,121.44,14375200150.0
2007-05-30 07:00:00,121.43,121.45,121.38,121.445,16759400099.0
2007-05-30 07:15:00,121.45,121.55,121.45,121.53,25686700133.0
2007-05-30 07:30:00,121.53,121.55,121.51,121.52,24890599895.0
2007-05-30 07:45:00,121.51,121.57,121.51,121.57,20917700034.0
2007-05-30 08:00:00,121.58,121.61,121.55,121.58,22243599935.0
2007-05-30 08:15:00,121.58,121.59,121.51,121.58,17227200142.0
2007-05-30 08:30:00,121.59,121.59,121.52,121.59,18225399974.0
2007-05-30 08:45:00,121.58,121.64,121.55,121.61,13751400099.0
2007-05-30 09:00:00,121.6,121.6,121.52,121.56,15778000105.0
2007-05-30 09:15:00,121.56,121.64,121.555,121.58,16098699956.0
2007-05-30 09:30:00,121.58,121.625,121.57,121.58,18754999919.0
2007-05-30 09:45:00,121.59,121.67,121.59,121.63,15548299917.0
2007-05-30 10:00:00,121.63,121.65,121.57,121.59,19548319942.0
2007-05-30 10:15:00,121.6,121.69,121.59,121.68,16696999889.0
2007-05-30 10:30:00,121.68,121.685,121.635,121.665,15059020005.0
2007-05-30 10:45:00,121.665,121.69,121.64,121.69,14972799961.0
2007-05-30 11:00:00,121.69,121.72,121.645,121.66,10888699959.0
2007-05-30 11:15:00,121.66,121.68,121.6,121.64,9555949989.0
2007-05-30 11:30:00,121.64,121.7,121.63,121.69,18696500108.0
2007-05-30 11:45:00,121.69,121.75,121.685,121.75,12429900015.0
2007-05-30 12:00:00,121.76,121.76,121.685,121.71,22510000052.0
2007-05-30 12:15:00,121.7,121.72,121.655,121.66,15738160022.0
2007-05-30 12:30:00,121.67,121.71,121.665,121.69,13026800164.0
2007-05-30 12:45:00,121.69,121.71,121.67,121.68,18635000097.0
2007-05-30 13:00:00,121.68,121.685,121.59,121.62,22790100121.0
2007-05-30 13:15:00,121.63,121.64,121.595,121.62,16797499983.0
2007-05-30 13:30:00,121.63,121.65,121.55,121.64,26527099938.0
2007-05-30 13:45:00,121.62,121.68,121.58,121.63,26574999870.0
2007-05-30 14:00:00,121.64,121.69,121.59,121.64,27801400083.0
2007-05-30 14:15:00,121.65,121.68,121.59,121.63,28685440466.0
2007-05-30 14:30:00,121.64,121.64,121.57,121.63,26338100107.0
2007-05-30 14:45:00,121.625,121.65,121.6,121.62,23262499895.0
2007-05-30 15:00:00,121.61,121.64,121.57,121.59,28214700719.0
2007-05-30 15:15:00,121.595,121.62,121.53,121.56,28959800118.0
2007-05-30 15:30:00,121.57,121.64,121.5,121.56,30333500326.0
2007-05-30 15:45:00,121.55,121.62,121.52,121.58,29644500105.0
2007-05-30 16:00:00,121.57,121.61,121.545,121.6,14994300123.0
2007-05-30 16:15:00,121.61,121.63,121.55,121.59,14996900113.0
2007-05-30 16:30:00,121.58,121.59,121.555,121.58,11249140192.0
2007-05-30 16:45:00,121.58,121.58,121.51,121.52,10294380025.0
2007-05-30 17:00:00,121.51,121.53,121.44,121.44,19365100119.0
2007-05-30 17:15:00,121.43,121.57,121.43,121.52,25634200103.0
2007-05-30 17:30:00,121.52,121.56,121.505,121.51,24308700045.0
2007-05-30 17:45:00,121.5,121.52,121.44,121.48,21030900033.0
2007-05-30 18:00:00,121.47,121.5,121.44,121.49,25294299990.0
2007-05-30 18:15:00,121.5,121.58,121.49,121.58,23051400174.0
2007-05-30 18:30:00,121.59,121.61,121.57,121.58,13344499912.0
2007-05-30 18:45:00,121.58,121.58,121.5,121.51,18959100193.0
2007-05-30 19:00:00,121.5,121.54,121.49,121.52,12565650044.0
2007-05-30 19:15:00,121.515,121.57,121.51,121.53,19308099985.0
2007-05-30 19:30:00,121.53,121.535,121.46,121.47,15352499988.0
2007-05-30 19:45:00,121.47,121.52,121.46,121.52,13728900031.0
2007-05-30 20:00:00,121.52,121.54,121.45,121.48,7035100030.0
2007-05-30 20:15:00,121.48,121.54,121.465,121.54,11213250023.0
2007-05-30 20:30:00,121.55,121.59,121.515,121.59,18613199970.0
2007-05-30 20:45:00,121.585,121.6,121.56,121.56,12941400064.0
2007-05-30 21:00:00,121.57,121.59,121.56,121.57,19536200079.0
2007-05-30 21:15:00,121.57,121.59,121.555,121.56,9750199946.0
2007-05-30 21:30:00,121.56,121.64,121.56,121.64,11115800091.0
2007-05-30 21:45:00,121.64,121.68,121.63,121.67,11738239972.0
2007-05-30 22:00:00,121.67,121.69,121.645,121.67,5573699994.0
2007-05-30 22:15:00,121.67,121.68,121.635,121.66,4615799984.0
2007-05-30 22:30:00,121.66,121.67,121.635,121.64,8221600018.0
2007-05-30 22:45:00,121.64,121.67,121.625,121.64,4342099998.0
2007-05-30 23:00:00,121.64,121.65,121.6,121.64,4536699991.0
2007-05-30 23:15:00,121.64,121.69,121.62,121.68,9523199979.0
2007-05-30 23:30:00,121.67,121.68,121.64,121.66,8745799996.0
2007-05-30 23:45:00,121.66,121.67,121.63,121.63,3042300006.0
2007-05-31 00:00:00,121.63,121.64,121.575,121.6,5648699982.0
2007-05-31 00:15:00,121.61,121.62,121.58,121.62,3510800006.0
2007-05-31 00:30:00,121.62,121.65,121.61,121.64,7323500016.0
2007-05-31 00:45:00,121.64,121.65,121.57,121.61,4917600012.0
2007-05-31 01:00:00,121.61,121.62,121.57,121.57,4808199998.0
2007-05-31 01:15:00,121.57,121.6,121.55,121.56,10838800002.0
2007-05-31 01:30:00,121.56,121.58,121.55,121.55,10837199758.0
2007-05-31 01:45:00,121.55,121.56,121.52,121.56,9855499903.0
2007-05-31 02:00:00,121.55,121.56,121.485,121.54,12646400030.0
2007-05-31 02:15:00,121.52,121.53,121.46,121.52,20236400055.0
2007-05-31 02:30:00,121.52,121.57,121.49,121.56,18438800102.0
2007-05-31 02:45:00,121.56,121.62,121.55,121.57,15081999989.0
2007-05-31 03:00:00,121.58,121.63,121.58,121.61,18911200050.0
2007-05-31 03:15:00,121.62,121.63,121.55,121.59,8754200047.0
2007-05-31 03:30:00,121.6,121.63,121.53,121.55,22377279899.0
2007-05-31 03:45:00,121.54,121.56,121.47,121.49,20959580162.0
2007-05-31 04:00:00,121.485,121.55,121.44,121.52,16705900037.0
2007-05-31 04:15:00,121.53,121.54,121.485,121.51,16877800093.0
2007-05-31 04:30:00,121.51,121.56,121.5,121.515,24386099981.0
2007-05-31 04:45:00,121.5,121.535,121.495,121.525,16355399914.0
2007-05-31 05:00:00,121.525,121.57,121.525,121.56,10612299962.0
2007-05-31 05:15:00,121.56,121.59,121.545,121.565,8948499968.0
2007-05-31 05:30:00,121.555,121.565,121.545,121.555,6112600023.0
2007-05-31 05:45:00,121.56,121.56,121.54,121.555,4320000021.0
2007-05-31 06:00:00,121.565,121.58,121.555,121.56,13196900030.0
2007-05-31 06:15:00,121.57,121.575,121.545,121.545,13558900033.0
2007-05-31 06:30:00,121.545,121.55,121.525,121.535,12224399940.0
2007-05-31 06:45:00,121.535,121.55,121.51,121.545,16684799959.0
2007-05-31 07:00:00,121.54,121.57,121.52,121.53,13810700066.0
2007-05-31 07:15:00,121.53,121.55,121.515,121.53,8546700038.0
2007-05-31 07:30:00,121.53,121.55,121.485,121.51,15698800031.0
2007-05-31 07:45:00,121.52,121.55,121.48,121.545,13286200040.0
2007-05-31 08:00:00,121.54,121.59,121.52,121.55,11029999942.0
2007-05-31 08:15:00,121.54,121.65,121.54,121.64,20686739961.0
2007-05-31 08:30:00,121.64,121.66,121.59,121.635,19929000081.0
2007-05-31 08:45:00,121.64,121.67,121.615,121.64,19699000087.0
2007-05-31 09:00:00,121.63,121.68,121.62,121.64,21530100146.0
2007-05-31 09:15:00,121.635,121.66,121.59,121.59,18508000066.0
2007-05-31 09:30:00,121.6,121.63,121.56,121.63,23208100306.0
2007-05-31 09:45:00,121.62,121.63,121.61,121.62,11488700030.0
2007-05-31 10:00:00,121.62,121.68,121.61,121.66,15412399954.0
2007-05-31 10:15:00,121.65,121.69,121.64,121.66,17178300044.0
2007-05-31 10:30:00,121.66,121.66,121.625,121.65,16688499994.0
2007-05-31 10:45:00,121.64,121.66,121.605,121.635,18146500116.0
2007-05-31 11:00:00,121.635,121.64,121.605,121.605,14685100005.0
2007-05-31 11:15:00,121.605,121.67,121.605,121.655,15428000010.0
2007-05-31 11:30:00,121.66,121.69,121.65,121.655,15055399907.0
2007-05-31 11:45:00,121.655,121.69,121.635,121.685,13621300024.0
2007-05-31 12:00:00,121.69,121.69,121.625,121.64,18161099979.0
2007-05-31 12:15:00,121.635,121.7,121.625,121.66,14536600016.0
2007-05-31 12:30:00,121.66,121.67,121.605,121.61,10048000043.0
2007-05-31 12:45:00,121.605,121.635,121.595,121.635,11232499995.0
2007-05-31 13:00:00,121.65,121.65,121.575,121.59,10727600032.0
2007-05-31 13:15:00,121.59,121.62,121.585,121.59,9264099998.0
2007-05-31 13:30:00,121.58,121.61,121.56,121.58,22506600058.0
2007-05-31 13:45:00,121.59,121.62,121.555,121.58,15888200038.0
2007-05-31 14:00:00,121.58,121.58,121.51,121.565,19516299964.0
2007-05-31 14:15:00,121.57,121.64,121.54,121.57,23267300033.0
2007-05-31 14:30:00,121.56,121.64,121.51,121.58,17411099980.0
2007-05-31 14:45:00,121.58,121.62,121.565,121.6,15867700007.0
2007-05-31 15:00:00,121.58,121.59,121.555,121.57,21343400106.0
2007-05-31 15:15:00,121.57,121.59,121.555,121.59,16769700057.0
2007-05-31 15:30:00,121.59,121.7,121.56,121.69,18824400042.0
2007-05-31 15:45:00,121.7,121.74,121.65,121.72,24991400040.0
2007-05-31 16:00:00,121.72,121.87,121.715,121.86,19721400079.0
2007-05-31 16:15:00,121.88,121.98,121.87,121.89,23025699903.0
2007-05-31 16:30:00,121.9,121.94,121.89,121.9,21231200072.0
2007-05-31 16:45:00,121.9,121.9,121.8,121.81,13223200053.0
2007-05-31 17:00:00,121.8,121.83,121.61,121.66,20449899981.0
2007-05-31 17:15:00,121.67,121.74,121.63,121.7,23062199995.0
2007-05-31 17:30:00,121.69,121.79,121.69,121.78,25106940072.0
2007-05-31 17:45:00,121.79,121.79,121.735,121.755,15274199973.0
2007-05-31 18:00:00,121.76,121.8,121.725,121.79,13941899979.0
2007-05-31 18:15:00,121.79,121.82,121.77,121.78,19982600001.0
2007-05-31 18:30:00,121.77,121.8,121.75,121.79,18478700052.0
2007-05-31 18:45:00,121.79,121.81,121.76,121.8,14332600134.0
2007-05-31 19:00:00,121.81,121.82,121.765,121.805,18234800028.0
2007-05-31 19:15:00,121.81,121.85,121.77,121.79,19774599985.0
2007-05-31 19:30:00,121.8,121.81,121.775,121.78,21053900013.0
2007-05-31 19:45:00,121.79,121.81,121.77,121.78,9783000068.0
2007-05-31 20:00:00,121.78,121.81,121.765,121.78,18203200009.0
2007-05-31 20:15:00,121.77,121.81,121.77,121.79,11475400055.0
2007-05-31 20:30:00,121.79,121.8,121.75,121.75,12949999961.0
2007-05-31 20:45:00,121.76,121.77,121.69,121.69,18623999879.0
2007-05-31 21:00:00,121.7,121.72,121.66,121.68,15997600058.0
2007-05-31 21:15:00,121.68,121.7,121.665,121.69,8752199976.0
2007-05-31 21:30:00,121.68,121.7,121.67,121.69,2067099999.0
2007-05-31 21:45:00,121.69,121.7,121.675,121.69,12293700076.0
2007-05-31 22:00:00,121.7,121.71,121.68,121.69,17267876106.0
2007-05-31 22:15:00,121.7,121.71,121.685,121.69,7977800050.0
2007-05-31 22:30:00,121.7,121.73,121.69,121.71,3652800042.0
2007-05-31 22:45:00,121.71,121.74,121.69,121.73,10118299956.0
2007-05-31 23:00:00,121.72,121.73,121.71,121.71,5830700032.0
2007-05-31 23:15:00,121.71,121.74,121.705,121.74,5851900026.0
2007-05-31 23:30:00,121.74,121.76,121.72,121.74,7339200076.0
2007-05-31 23:45:00,121.74,121.76,121.72,121.72,5547899986.0
2007-06-01 00:00:00,121.72,121.73,121.71,121.73,2856999991.0
2007-06-01 00:15:00,121.73,121.76,121.71,121.745,3615299982.0
2007-06-01 00:30:00,121.75,121.77,121.74,121.76,4659799983.0
2007-06-01 00:45:00,121.76,121.77,121.74,121.75,3096199995.0
2007-06-01 01:00:00,121.75,121.76,121.72,121.73,3537799994.0
2007-06-01 01:15:00,121.73,121.74,121.7,121.73,5695300006.0
2007-06-01 01:30:00,121.73,121.76,121.73,121.75,6190100141.0
2007-06-01 01:45:00,121.75,121.76,121.73,121.73,9643300110.0
2007-06-01 02:00:00,121.725,121.73,121.68,121.69,15668200174.0
2007-06-01 02:15:00,121.68,121.73,121.68,121.72,17401700149.0
2007-06-01 02:30:00,121.72,121.76,121.71,121.74,17624900224.0
2007-06-01 02:45:00,121.75,121.76,121.725,121.745,9579700089.0
2007-06-01 03:00:00,121.745,121.79,121.74,121.77,11220400102.0
2007-06-01 03:15:00,121.76,121.77,121.73,121.76,16819700125.0
2007-06-01 03:30:00,121.76,121.81,121.75,121.8,10584600176.0
2007-06-01 03:45:00,121.8,121.81,121.79,121.8,11110200078.0
2007-06-01 04:00:00,121.795,121.82,121.79,121.8,10340500067.0
2007-06-01 04:15:00,121.79,121.81,121.79,121.8,8796000078.0
2007-06-01 04:30:00,121.79,121.8,121.78,121.79,5826600066.0
2007-06-01 04:45:00,121.79,121.8,121.78,121.79,6146300072.0
2007-06-01 05:00:00,121.79,121.8,121.77,121.79,9804100013.0
2007-06-01 05:15:00,121.79,121.82,121.79,121.82,7527200146.0
2007-06-01 05:30:00,121.81,121.84,121.81,121.83,5033500044.0
2007-06-01 05:45:00,121.83,121.84,121.82,121.83,4737100046.0
2007-06-01 06:00:00,121.83,121.84,121.81,121.825,6594000072.0
2007-06-01 06:15:00,121.83,121.85,121.82,121.84,6003100071.0
2007-06-01 06:30:00,121.84,121.88,121.82,121.87,13646300170.0
2007-06-01 06:45:00,121.87,121.88,121.845,121.86,10439300228.0
2007-06-01 07:00:00,121.86,121.89,121.86,121.88,6793100062.0
2007-06-01 07:15:00,121.88,121.92,121.86,121.915,17289800126.0
2007-06-01 07:30:00,121.915,121.93,121.91,121.92,15237649925.0
2007-06-01 07:45:00,121.93,121.94,121.9,121.93,25654300442.0
2007-06-01 08:00:00,121.935,121.94,121.89,121.895,14670699964.0
2007-06-01 08:15:00,121.895,121.93,121.88,121.92,13769799957.0
2007-06-01 08:30:00,121.93,121.94,121.78,121.79,17001500137.0
2007-06-01 08:45:00,121.78,121.92,121.78,121.91,19858100122.0
2007-06-01 09:00:00,121.91,121.92,121.84,121.9,12865300023.0
2007-06-01 09:15:00,121.9,121.96,121.89,121.96,25807500159.0
2007-06-01 09:30:00,121.95,121.965,121.92,121.92,17584800157.0
2007-06-01 09:45:00,121.93,121.93,121.88,121.9,17872700168.0
2007-06-01 10:00:00,121.89,121.93,121.885,121.9,18597800161.0
2007-06-01 10:15:00,121.91,121.95,121.91,121.93,5971800051.0
2007-06-01 10:30:00,121.93,121.94,121.92,121.925,11579100214.0
2007-06-01 10:45:00,121.925,121.93,121.89,121.92,14554200242.0
2007-06-01 11:00:00,121.93,121.95,121.92,121.93,15546600195.0
2007-06-01 11:15:00,121.93,121.93,121.89,121.92,16135900141.0
2007-06-01 11:30:00,121.93,121.93,121.89,121.9,18065100197.0
2007-06-01 11:45:00,121.9,121.91,121.865,121.895,14025200106.0
2007-06-01 12:00:00,121.895,121.92,121.88,121.91,15187600173.0
2007-06-01 12:15:00,121.91,121.94,121.9,121.93,18911399947.0
2007-06-01 12:30:00,121.93,121.94,121.91,121.93,14187500100.0
2007-06-01 12:45:00,121.94,121.96,121.93,121.96,14081800154.0
2007-06-01 13:00:00,121.96,121.975,121.925,121.94,8562200009.0
2007-06-01 13:15:00,121.94,121.94,121.91,121.925,12905399967.0
2007-06-01 13:30:00,121.93,121.93,121.905,121.91,15013400024.0
2007-06-01 13:45:00,121.905,121.92,121.89,121.905,10636900101.0
2007-06-01 14:00:00,121.91,121.93,121.88,121.91,19445300059.0
2007-06-01 14:15:00,121.91,121.93,121.84,121.86,19363299926.0
2007-06-01 14:30:00,121.86,122.07,121.845,122.02,20866399928.0
2007-06-01 14:45:00,122.03,122.1,121.95,122.06,15875399966.0
2007-06-01 15:00:00,122.055,122.07,121.985,122.04,13532199978.0
2007-06-01 15:15:00,122.035,122.04,121.98,122.02,20813400136.0
2007-06-01 15:30:00,122.01,122.06,122.0,122.04,25397140095.0
2007-06-01 15:45:00,122.03,122.08,122.02,122.04,13991999908.0
2007-06-01 16:00:00,122.05,122.13,122.03,122.12,23409399944.0
2007-06-01 16:15:00,122.13,122.13,122.06,122.12,25081499940.0
2007-06-01 16:30:00,122.13,122.13,122.02,122.05,20828700019.0
2007-06-01 16:45:00,122.04,122.05,121.93,122.03,26244800096.0
2007-06-01 17:00:00,122.02,122.03,121.93,122.02,22307800199.0
2007-06-01 17:15:00,122.03,122.06,121.98,122.02,17009300033.0
2007-06-01 17:30:00,122.02,122.08,122.02,122.06,23864500025.0
2007-06-01 17:45:00,122.06,122.12,122.05,122.1,21082700056.0
2007-06-01 18:00:00,122.095,122.11,122.06,122.06,11361300022.0
2007-06-01 18:15:00,122.05,122.08,122.03,122.06,21390500032.0
2007-06-01 18:30:00,122.06,122.06,122.03,122.04,12592900000.0
2007-06-01 18:45:00,122.04,122.05,122.01,122.04,11531799963.0
2007-06-01 19:00:00,122.04,122.08,122.04,122.07,15989900092.0
2007-06-01 19:15:00,122.07,122.09,122.05,122.07,10379899987.0
2007-06-01 19:30:00,122.07,122.09,122.04,122.07,11833614996.0
2007-06-01 19:45:00,122.08,122.08,122.06,122.07,12790199986.0
2007-06-01 20:00:00,122.07,122.08,122.06,122.07,5334700031.0
2007-06-01 20:15:00,122.07,122.07,122.05,122.06,5443100007.0
2007-06-01 20:30:00,122.06,122.07,122.03,122.03,10779200036.0
2007-06-01 20:45:00,122.04,122.06,122.02,122.02,5432999988.0
2007-06-01 21:00:00,122.02,122.06,122.02,122.04,10265199980.0
2007-06-01 21:15:00,122.05,122.05,122.01,122.02,8503100065.0
2007-06-01 21:30:00,122.03,122.03,122.01,122.01,3987699961.0
2007-06-01 21:45:00,122.01,122.03,121.99,122.02,6642499969.0
2007-06-01 22:00:00,122.03,122.07,122.02,122.05,5901200018.0
2007-06-01 22:15:00,122.06,122.07,122.03,122.06,3752000065.0
2007-06-01 22:30:00,122.07,122.08,121.97,122.07,5743699996.0
2007-06-01 22:45:00,122.08,122.09,122.02,122.06,7569000045.0
2007-06-03 23:00:00,122.06,122.06,122.04,122.05,557400003.0
2007-06-03 23:15:00,122.05,122.05,122.04,122.04,364299996.0
2007-06-03 23:30:00,122.04,122.05,122.04,122.05,103499996.0
2007-06-03 23:45:00,122.04,122.04,122.01,122.02,877699992.0
2007-06-04 00:00:00,122.02,122.02,122.0,122.02,1184300002.0
2007-06-04 00:15:00,122.02,122.03,122.0,122.0,968399999.0
2007-06-04 00:30:00,122.0,122.03,121.97,122.02,5883499942.0
2007-06-04 00:45:00,122.02,122.05,121.99,122.02,5391299954.0
2007-06-04 01:00:00,122.02,122.08,122.02,122.05,5427499976.0
2007-06-04 01:15:00,122.05,122.05,122.0,122.05,7032199987.0
2007-06-04 01:30:00,122.04,122.06,122.03,122.05,4133700012.0
2007-06-04 01:45:00,122.05,122.1,122.01,122.02,10320199962.0
2007-06-04 02:00:00,122.02,122.02,121.93,121.98,20081999922.0
2007-06-04 02:15:00,121.98,122.01,121.955,121.96,12965000038.0
2007-06-04 02:30:00,121.97,122.0,121.96,122.0,14187300152.0
2007-06-04 02:45:00,122.0,122.04,121.99,122.02,19216700125.0
2007-06-04 03:00:00,122.015,122.05,121.985,121.985,13465300087.0
2007-06-04 03:15:00,121.985,122.01,121.975,122.0,12197800052.0
2007-06-04 03:30:00,122.0,122.0,121.93,121.965,18015900012.0
2007-06-04 03:45:00,121.965,121.99,121.95,121.98,15260500080.0
2007-06-04 04:00:00,121.98,121.99,121.93,121.93,13267600113.0
2007-06-04 04:15:00,121.93,121.95,121.905,121.925,17024400026.0
2007-06-04 04:30:00,121.93,121.94,121.9,121.94,8941299960.0
2007-06-04 04:45:00,121.94,121.94,121.905,121.925,12046500013.0
2007-06-04 05:00:00,121.925,121.94,121.91,121.94,8331700025.0
2007-06-04 05:15:00,121.935,121.97,121.935,121.97,12130700126.0
2007-06-04 05:30:00,121.97,122.0,121.95,122.0,14857400067.0
2007-06-04 05:45:00,122.0,122.02,121.975,121.99,8132900095.0
2007-06-04 06:00:00,121.99,122.03,121.98,122.0,9742800040.0
2007-06-04 06:15:00,122.0,122.02,121.975,122.01,7819199929.0
2007-06-04 06:30:00,122.01,122.03,122.005,122.02,4613900014.0
2007-06-04 06:45:00,122.02,122.03,121.99,121.99,9025599984.0
2007-06-04 07:00:00,121.99,122.01,121.975,121.99,7641599985.0
2007-06-04 07:15:00,121.99,122.0,121.985,122.0,13864300073.0
2007-06-04 07:30:00,122.0,122.03,121.985,122.0,17338800049.0
2007-06-04 07:45:00,122.0,122.02,121.99,122.0,13891299956.0
2007-06-04 08:00:00,122.01,122.11,122.005,122.09,23868200049.0
2007-06-04 08:15:00,122.085,122.11,122.03,122.06,21477400018.0
2007-06-04 08:30:00,122.06,122.06,121.995,122.04,17034900044.0
2007-06-04 08:45:00,122.04,122.04,121.92,121.95,21368200082.0
2007-06-04 09:00:00,121.96,122.02,121.95,121.98,15644000168.0
2007-06-04 09:15:00,121.98,122.06,121.98,122.01,14449099923.0
2007-06-04 09:30:00,122.01,122.01,121.93,121.97,17332700112.0
2007-06-04 09:45:00,121.97,122.02,121.96,122.01,15658800094.0
2007-06-04 10:00:00,122.01,122.02,121.97,121.98,11418600024.0
2007-06-04 10:15:00,121.98,122.02,121.965,122.01,18179150057.0
2007-06-04 10:30:00,122.01,122.04,122.005,122.005,15976900189.0
2007-06-04 10:45:00,122.005,122.05,122.0,122.01,15650499964.0
2007-06-04 11:00:00,122.02,122.05,121.99,122.03,15476699811.0
2007-06-04 11:15:00,122.03,122.03,121.95,121.97,18088000029.0
2007-06-04 11:30:00,121.97,121.97,121.93,121.97,8396700101.0
2007-06-04 11:45:00,121.97,122.0,121.93,121.96,14369100057.0
2007-06-04 12:00:00,121.96,122.01,121.95,121.99,12041600095.0
2007-06-04 12:15:00,121.99,121.99,121.95,121.98,11079300075.0
2007-06-04 12:30:00,121.98,122.01,121.97,121.98,9043500078.0
2007-06-04 12:45:00,121.98,121.99,121.96,121.96,6866700090.0
2007-06-04 13:00:00,121.96,121.96,121.92,121.94,19101200159.0
2007-06-04 13:15:00,121.94,121.95,121.91,121.93,17572700320.0
2007-06-04 13:30:00,121.93,121.98,121.89,121.92,20227100154.0
2007-06-04 13:45:00,121.925,121.93,121.88,121.895,16775100086.0
2007-06-04 14:00:00,121.9,121.92,121.87,121.9,22473900088.0
2007-06-04 14:15:00,121.89,121.91,121.86,121.86,18893700048.0
2007-06-04 14:30:00,121.87,121.87,121.74,121.74,31712999805.0
2007-06-04 14:45:00,121.75,121.75,121.58,121.62,28090999985.0
2007-06-04 15:00:00,121.63,121.7,121.61,121.63,26806500060.0
2007-06-04 15:15:00,121.64,121.65,121.54,121.61,29663899773.0
2007-06-04 15:30:00,121.62,121.67,121.58,121.64,20677999986.0
2007-06-04 15:45:00,121.65,121.76,121.63,121.72,20946600153.0
2007-06-04 16:00:00,121.73,121.77,121.69,121.75,21821500223.0
2007-06-04 16:15:00,121.74,121.78,121.69,121.76,20868579940.0
2007-06-04 16:30:00,121.755,121.77,121.67,121.7,13299899980.0
2007-06-04 16:45:00,121.7,121.75,121.68,121.75,18614399972.0
2007-06-04 17:00:00,121.74,121.83,121.73,121.79,16392660248.0
2007-06-04 17:15:00,121.78,121.79,121.745,121.76,10572199999.0
2007-06-04 17:30:00,121.76,121.76,121.715,121.725,14891459971.0
2007-06-04 17:45:00,121.72,121.74,121.695,121.725,15063000017.0
2007-06-04 18:00:00,121.725,121.74,121.71,121.71,14094600018.0
2007-06-04 18:15:00,121.71,121.83,121.705,121.78,17271699984.0
2007-06-04 18:30:00,121.78,121.79,121.76,121.78,12363999991.0
2007-06-04 18:45:00,121.78,121.78,121.75,121.77,10844500040.0
2007-06-04 19:00:00,121.77,121.82,121.76,121.815,13846499919.0
2007-06-04 19:15:00,121.815,121.82,121.79,121.81,18816100022.0
2007-06-04 19:30:00,121.81,121.87,121.795,121.86,11850200055.0
2007-06-04 19:45:00,121.86,121.86,121.84,121.85,6889260057.0
2007-06-04 20:00:00,121.85,121.855,121.81,121.82,11909099975.0
2007-06-04 20:15:00,121.82,121.85,121.815,121.83,10690264011.0
2007-06-04 20:30:00,121.83,121.83,121.78,121.79,12287900039.0
2007-06-04 20:45:00,121.79,121.845,121.79,121.81,6710800061.0
2007-06-04 21:00:00,121.805,121.81,121.75,121.78,14428799968.0
2007-06-04 21:15:00,121.78,121.81,121.765,121.79,10159899959.0
2007-06-04 21:30:00,121.79,121.79,121.755,121.755,14335400064.0
2007-06-04 21:45:00,121.76,121.77,121.745,121.76,7597400054.0
2007-06-04 22:00:00,121.76,121.76,121.745,121.76,6186999969.0
2007-06-04 22:15:00,121.76,121.77,121.75,121.77,2759099998.0
2007-06-04 22:30:00,121.77,121.77,121.75,121.76,4924600031.0
2007-06-04 22:45:00,121.76,121.77,121.75,121.77,5663900073.0
2007-06-04 23:00:00,121.77,121.77,121.75,121.75,1891800017.0
2007-06-04 23:15:00,121.75,121.75,121.67,121.73,7782100009.0
2007-06-04 23:30:00,121.73,121.76,121.7,121.71,6562000032.0
2007-06-04 23:45:00,121.71,121.72,121.68,121.68,4641800041.0
2007-06-05 00:00:00,121.69,121.7,121.67,121.69,6212099962.0
2007-06-05 00:15:00,121.69,121.73,121.665,121.71,8687999993.0
2007-06-05 00:30:00,121.71,121.73,121.675,121.73,4386499989.0
2007-06-05 00:45:00,121.73,121.74,121.695,121.725,3514499989.0
2007-06-05 01:00:00,121.725,121.74,121.68,121.685,8455330038.0
2007-06-05 01:15:00,121.69,121.7,121.615,121.63,14753800035.0
2007-06-05 01:30:00,121.63,121.67,121.63,121.66,16265300128.0
2007-06-05 01:45:00,121.66,121.68,121.61,121.62,16572900088.0
2007-06-05 02:00:00,121.62,121.67,121.605,121.66,21843360022.0
2007-06-05 02:15:00,121.66,121.72,121.64,121.71,15082899960.0
2007-06-05 02:30:00,121.71,121.73,121.67,121.68,21962200144.0
2007-06-05 02:45:00,121.68,121.75,121.68,121.72,13278700129.0
2007-06-05 03:00:00,121.72,121.74,121.705,121.74,8174400038.0
2007-06-05 03:15:00,121.74,121.77,121.71,121.72,8581700013.0
2007-06-05 03:30:00,121.72,121.77,121.705,121.72,14082139983.0
2007-06-05 03:45:00,121.72,121.74,121.7,121.72,12709800082.0
2007-06-05 04:00:00,121.72,121.74,121.71,121.715,8377100072.0
2007-06-05 04:15:00,121.72,121.73,121.69,121.7,12683300052.0
2007-06-05 04:30:00,121.7,121.75,121.695,121.75,16110099883.0
2007-06-05 04:45:00,121.75,121.75,121.685,121.71,16962500029.0
2007-06-05 05:00:00,121.705,121.76,121.705,121.76,15459999985.0
2007-06-05 05:15:00,121.76,121.76,121.74,121.76,5113700037.0
2007-06-05 05:30:00,121.76,121.78,121.75,121.77,5910900048.0
2007-06-05 05:45:00,121.765,121.8,121.755,121.76,12465000000.0
2007-06-05 06:00:00,121.755,121.78,121.735,121.76,15786500087.0
2007-06-05 06:15:00,121.76,121.8,121.74,121.78,13982799972.0
2007-06-05 06:30:00,121.78,121.83,121.76,121.8,11611500194.0
2007-06-05 06:45:00,121.8,121.83,121.78,121.82,11220000056.0
2007-06-05 07:00:00,121.82,121.83,121.8,121.83,9838700038.0
2007-06-05 07:15:00,121.83,121.855,121.81,121.84,7562400026.0
2007-06-05 07:30:00,121.84,121.86,121.82,121.85,10111000109.0
2007-06-05 07:45:00,121.845,121.86,121.81,121.84,17057400129.0
2007-06-05 08:00:00,121.845,121.93,121.835,121.9,15647299991.0
2007-06-05 08:15:00,121.9,121.91,121.88,121.88,15186200089.0
2007-06-05 08:30:00,121.88,121.91,121.875,121.9,18761799932.0
2007-06-05 08:45:00,121.905,121.91,121.825,121.83,18832399963.0
2007-06-05 09:00:00,121.83,121.89,121.81,121.85,15376690096.0
2007-06-05 09:15:00,121.85,121.86,121.77,121.81,22622400098.0
2007-06-05 09:30:00,121.82,121.86,121.66,121.71,22078829982.0
2007-06-05 09:45:00,121.7,121.77,121.67,121.76,22398400128.0
2007-06-05 10:00:00,121.76,121.78,121.695,121.77,19577860045.0
2007-06-05 10:15:00,121.77,121.78,121.72,121.76,15537900145.0
2007-06-05 10:30:00,121.75,121.8,121.75,121.78,15953610134.0
2007-06-05 10:45:00,121.79,121.8,121.71,121.73,13047300061.0
2007-06-05 11:00:00,121.73,121.75,121.715,121.73,17684500141.0
2007-06-05 11:15:00,121.73,121.77,121.73,121.75,11619000223.0
2007-06-05 11:30:00,121.75,121.77,121.715,121.76,12438300021.0
2007-06-05 11:45:00,121.77,121.79,121.72,121.73,11971300003.0
2007-06-05 12:00:00,121.725,121.74,121.69,121.7,11133999994.0
2007-06-05 12:15:00,121.71,121.71,121.65,121.67,6394799978.0
2007-06-05 12:30:00,121.665,121.73,121.655,121.715,4940999991.0
2007-06-05 12:45:00,121.72,121.73,121.705,121.71,9560000006.0
2007-06-05 13:00:00,121.72,121.72,121.63,121.63,18140100178.0
2007-06-05 13:15:00,121.64,121.66,121.62,121.65,13796623063.0
2007-06-05 13:30:00,121.66,121.67,121.635,121.66,18177280182.0
2007-06-05 13:45:00,121.66,121.66,121.54,121.56,14484800084.0
2007-06-05 14:00:00,121.56,121.57,121.45,121.51,23944899848.0
2007-06-05 14:15:00,121.49,121.51,121.32,121.39,30547500030.0
2007-06-05 14:30:00,121.38,121.38,121.26,121.31,26594700085.0
2007-06-05 14:45:00,121.315,121.32,121.18,121.23,30368900077.0
2007-06-05 15:00:00,121.24,121.28,121.11,121.13,23649299905.0
2007-06-05 15:15:00,121.14,121.33,121.13,121.31,15734999745.0
2007-06-05 15:30:00,121.32,121.33,121.25,121.31,18208299938.0
2007-06-05 15:45:00,121.315,121.35,121.185,121.29,11076530080.0
2007-06-05 16:00:00,121.245,121.575,121.245,121.54,7472039989.0
2007-06-05 16:15:00,121.545,121.645,121.52,121.645,6621069995.0
2007-06-05 16:30:00,121.645,121.755,121.6,121.62,2968959999.0
2007-06-05 16:45:00,121.615,121.67,121.59,121.64,20212700044.0
2007-06-05 17:00:00,121.645,121.7,121.595,121.67,22359700166.0
2007-06-05 17:15:00,121.67,121.685,121.615,121.67,11793000056.0
2007-06-05 17:30:00,121.66,121.69,121.64,121.66,15776400031.0
2007-06-05 17:45:00,121.65,121.65,121.49,121.49,18214100168.0
2007-06-05 18:00:00,121.5,121.51,121.34,121.38,20405190068.0
2007-06-05 18:15:00,121.37,121.39,121.23,121.24,24860399996.0
2007-06-05 18:30:00,121.23,121.37,121.23,121.31,27090199902.0
2007-06-05 18:45:00,121.315,121.33,121.25,121.29,23860300074.0
2007-06-05 19:00:00,121.29,121.34,121.2,121.34,27208699738.0
2007-06-05 19:15:00,121.33,121.34,121.24,121.25,23764599912.0
2007-06-05 19:30:00,121.26,121.31,121.225,121.25,20925200002.0
2007-06-05 19:45:00,121.24,121.32,121.24,121.31,14350099891.0
2007-06-05 20:00:00,121.32,121.38,121.31,121.34,23550499896.0
2007-06-05 20:15:00,121.33,121.36,121.31,121.34,22688500153.0
2007-06-05 20:30:00,121.33,121.35,121.31,121.33,14401700076.0
2007-06-05 20:45:00,121.33,121.34,121.31,121.32,16691999970.0
2007-06-05 21:00:00,121.32,121.41,121.31,121.4,20210800288.0
2007-06-05 21:15:00,121.4,121.41,121.34,121.35,12675100087.0
2007-06-05 21:30:00,121.37,121.38,121.34,121.37,10703600062.0
2007-06-05 21:45:00,121.37,121.39,121.34,121.35,16900499982.0
2007-06-05 22:00:00,121.35,121.4,121.34,121.37,16293200081.0
2007-06-05 22:15:00,121.37,121.41,121.335,121.385,12707300146.0
2007-06-05 22:30:00,121.39,121.41,121.38,121.39,4910700067.0
2007-06-05 22:45:00,121.39,121.4,121.355,121.39,11697000210.0
2007-06-05 23:00:00,121.39,121.4,121.37,121.38,4909200073.0
2007-06-05 23:15:00,121.38,121.39,121.36,121.37,6201000096.0
2007-06-05 23:30:00,121.36,121.37,121.33,121.35,8990500128.0
2007-06-05 23:45:00,121.36,121.4,121.32,121.33,8876000136.0
2007-06-06 00:00:00,121.34,121.38,121.335,121.36,5661499968.0
2007-06-06 00:15:00,121.37,121.38,121.335,121.36,6441999993.0
2007-06-06 00:30:00,121.36,121.38,121.3,121.31,7391999959.0
2007-06-06 00:45:00,121.305,121.35,121.29,121.325,10089600002.0
2007-06-06 01:00:00,121.34,121.36,121.31,121.33,17391700021.0
2007-06-06 01:15:00,121.33,121.38,121.31,121.38,15883599944.0
2007-06-06 01:30:00,121.38,121.42,121.37,121.42,20570199932.0
2007-06-06 01:45:00,121.42,121.45,121.4,121.43,18597099967.0
2007-06-06 02:00:00,121.425,121.45,121.39,121.45,20317499952.0
2007-06-06 02:15:00,121.45,121.47,121.42,121.44,17853499896.0
2007-06-06 02:30:00,121.45,121.49,121.445,121.47,15177100028.0
2007-06-06 02:45:00,121.48,121.49,121.445,121.46,17584900034.0
2007-06-06 03:00:00,121.46,121.47,121.435,121.46,9342209994.0
2007-06-06 03:15:00,121.46,121.47,121.41,121.43,14453500098.0
2007-06-06 03:30:00,121.43,121.43,121.355,121.4,21739799990.0
2007-06-06 03:45:00,121.4,121.41,121.36,121.38,17112900015.0
2007-06-06 04:00:00,121.39,121.4,121.36,121.37,17178799974.0
2007-06-06 04:15:00,121.37,121.38,121.34,121.36,9143499969.0
2007-06-06 04:30:00,121.35,121.36,121.26,121.26,27044000222.0
2007-06-06 04:45:00,121.26,121.27,121.23,121.27,21417139883.0
2007-06-06 05:00:00,121.26,121.29,121.255,121.29,11305999994.0
2007-06-06 05:15:00,121.29,121.33,121.29,121.31,18152599967.0
2007-06-06 05:30:00,121.31,121.35,121.3,121.34,15774500036.0
2007-06-06 05:45:00,121.345,121.37,121.325,121.36,10872599926.0
2007-06-06 06:00:00,121.36,121.37,121.35,121.37,19330300038.0
2007-06-06 06:15:00,121.37,121.37,121.335,121.35,17177799972.0
2007-06-06 06:30:00,121.35,121.37,121.33,121.36,9928799997.0
2007-06-06 06:45:00,121.36,121.37,121.35,121.36,12527300011.0
2007-06-06 07:00:00,121.36,121.38,121.345,121.35,9946600037.0
2007-06-06 07:15:00,121.35,121.36,121.32,121.335,13923799981.0
2007-06-06 07:30:00,121.34,121.35,121.325,121.34,10743299967.0
2007-06-06 07:45:00,121.34,121.35,121.31,121.32,16655800000.0
2007-06-06 08:00:00,121.32,121.39,121.3,121.36,20517399854.0
2007-06-06 08:15:00,121.35,121.39,121.34,121.38,18865000214.0
2007-06-06 08:30:00,121.39,121.45,121.38,121.41,17098500102.0
2007-06-06 08:45:00,121.41,121.47,121.41,121.46,18315300209.0
2007-06-06 09:00:00,121.45,121.48,121.425,121.44,19408200177.0
2007-06-06 09:15:00,121.45,121.47,121.415,121.425,14995300176.0
2007-06-06 09:30:00,121.42,121.42,121.31,121.335,19314400173.0
2007-06-06 09:45:00,121.34,121.34,121.25,121.29,21245199891.0
2007-06-06 10:00:00,121.28,121.3,121.22,121.28,23737399892.0
2007-06-06 10:15:00,121.29,121.29,121.19,121.21,29189400433.0
2007-06-06 10:30:00,121.2,121.27,121.16,121.21,31707000165.0
2007-06-06 10:45:00,121.2,121.34,121.165,121.31,31536499932.0
2007-06-06 11:00:00,121.32,121.37,121.29,121.33,22013399874.0
2007-06-06 11:15:00,121.34,121.34,121.31,121.31,17826299935.0
2007-06-06 11:30:00,121.31,121.32,121.23,121.25,14456300020.0
2007-06-06 11:45:00,121.26,121.325,121.24,121.255,21779100008.0
2007-06-06 12:00:00,121.26,121.26,121.21,121.22,14257300123.0
2007-06-06 12:15:00,121.21,121.22,121.06,121.08,23583300075.0
2007-06-06 12:30:00,121.1,121.14,121.05,121.12,23583300075.0
2007-06-06 12:45:00,121.12,121.12,121.06,121.08,19235299965.0
2007-06-06 13:00:00,121.07,121.14,121.06,121.105,17562399945.0
2007-06-06 13:15:00,121.11,121.16,121.06,121.15,23547500062.0
2007-06-06 13:30:00,121.15,121.17,121.02,121.02,28681400077.0
2007-06-06 13:45:00,121.0,121.12,120.98,121.09,27522400091.0
2007-06-06 14:00:00,121.1,121.12,121.04,121.12,27809199839.0
2007-06-06 14:15:00,121.12,121.12,120.95,120.96,20600178050.0
2007-06-06 14:30:00,120.97,121.1,120.87,121.02,22336200027.0
2007-06-06 14:45:00,121.03,121.14,121.03,121.13,22165800231.0
2007-06-06 15:00:00,121.14,121.18,121.09,121.09,29184000375.0
2007-06-06 15:15:00,121.11,121.16,121.11,121.16,19652799860.0
2007-06-06 15:30:00,121.16,121.26,121.15,121.22,17452199845.0
2007-06-06 15:45:00,121.23,121.26,121.15,121.22,14701499971.0
2007-06-06 16:00:00,121.21,121.22,121.15,121.17,19251899831.0
2007-06-06 16:15:00,121.17,121.2,121.13,121.15,12905499949.0
2007-06-06 16:30:00,121.16,121.17,121.0,121.05,7569900070.0
2007-06-06 16:45:00,121.06,121.08,120.97,121.04,3147000060.0
2007-06-06 17:00:00,121.03,121.12,121.01,121.11,10134000000.0
2007-06-06 17:15:00,121.1,121.17,121.05,121.13,18001150328.0
2007-06-06 17:30:00,121.12,121.16,121.02,121.06,15143100448.0
2007-06-06 17:45:00,121.05,121.1,121.01,121.07,24392350013.0
2007-06-06 18:00:00,121.08,121.13,121.06,121.09,24952100196.0
2007-06-06 18:15:00,121.09,121.16,121.09,121.12,15410000023.0
2007-06-06 18:30:00,121.13,121.13,121.06,121.07,16288500212.0
2007-06-06 18:45:00,121.08,121.08,120.97,120.99,12847900110.0
2007-06-06 19:00:00,121.0,121.02,120.96,120.97,12553300187.0
2007-06-06 19:15:00,120.96,120.97,120.9,120.94,7625500015.0
2007-06-06 19:30:00,120.94,120.96,120.9,120.96,13705000154.0
2007-06-06 19:45:00,120.97,121.02,120.93,120.97,14690599971.0
2007-06-06 20:00:00,120.96,120.99,120.94,120.97,17468499837.0
2007-06-06 20:15:00,120.97,120.98,120.93,120.97,21151899868.0
2007-06-06 20:30:00,120.97,121.08,120.96,121.04,14109300157.0
2007-06-06 20:45:00,121.04,121.05,121.0,121.02,18207000084.0
2007-06-06 21:00:00,121.01,121.03,120.99,121.02,11532000000.0
2007-06-06 21:15:00,121.03,121.07,121.01,121.06,17065899998.0
2007-06-06 21:30:00,121.06,121.07,121.03,121.04,13887000009.0
2007-06-06 21:45:00,121.05,121.07,121.04,121.04,12598399963.0
2007-06-06 22:00:00,121.05,121.06,121.03,121.05,12768199926.0
2007-06-06 22:15:00,121.05,121.06,121.04,121.06,3447100000.0
2007-06-06 22:30:00,121.06,121.12,121.06,121.1,13220900107.0
2007-06-06 22:45:00,121.1,121.11,121.06,121.08,12389900059.0
2007-06-06 23:00:00,121.08,121.08,121.02,121.07,9558400028.0
2007-06-06 23:15:00,121.06,121.08,121.04,121.05,6277499993.0
2007-06-06 23:30:00,121.05,121.07,121.04,121.06,3999500001.0
2007-06-06 23:45:00,121.07,121.08,121.02,121.04,4059199994.0
2007-06-07 00:00:00,121.05,121.06,120.96,121.0,11054699967.0
2007-06-07 00:15:00,121.0,121.05,120.99,121.03,10248299973.0
2007-06-07 00:30:00,121.03,121.05,120.97,120.99,13587299935.0
2007-06-07 00:45:00,120.98,121.06,120.98,121.03,13733599928.0
2007-06-07 01:00:00,121.03,121.05,120.96,121.0,15476799986.0
2007-06-07 01:15:00,121.01,121.01,120.95,120.98,17879600015.0
2007-06-07 01:30:00,120.98,120.99,120.92,120.94,19576100130.0
2007-06-07 01:45:00,120.94,120.94,120.88,120.88,21480200009.0
2007-06-07 02:00:00,120.87,120.88,120.78,120.86,27937200012.0
2007-06-07 02:15:00,120.87,120.95,120.86,120.94,21105200178.0
2007-06-07 02:30:00,120.93,120.99,120.91,120.93,20163100124.0
2007-06-07 02:45:00,120.94,120.96,120.9,120.9,10661000023.0
2007-06-07 03:00:00,120.9,120.94,120.89,120.94,13006200073.0
2007-06-07 03:15:00,120.94,120.96,120.92,120.95,18071800075.0
2007-06-07 03:30:00,120.94,121.05,120.93,121.01,20631500069.0
2007-06-07 03:45:00,121.02,121.03,120.97,120.98,23452800011.0
2007-06-07 04:00:00,120.99,121.04,120.96,121.04,19074499950.0
2007-06-07 04:15:00,121.03,121.09,121.03,121.07,18065300120.0
2007-06-07 04:30:00,121.06,121.12,121.06,121.1,16181600094.0
2007-06-07 04:45:00,121.1,121.11,121.07,121.09,9421900014.0
2007-06-07 05:00:00,121.1,121.16,121.09,121.13,16801200032.0
2007-06-07 05:15:00,121.13,121.14,121.09,121.1,12704500160.0
2007-06-07 05:30:00,121.1,121.11,121.08,121.11,13854600150.0
2007-06-07 05:45:00,121.11,121.15,121.09,121.13,23524300198.0
2007-06-07 06:00:00,121.13,121.2,121.12,121.19,19615300228.0
2007-06-07 06:15:00,121.2,121.22,121.15,121.16,21951100663.0
2007-06-07 06:30:00,121.17,121.19,121.16,121.18,16772900018.0
2007-06-07 06:45:00,121.18,121.19,121.13,121.14,16289600114.0
2007-06-07 07:00:00,121.13,121.14,121.09,121.12,15819900131.0
2007-06-07 07:15:00,121.12,121.13,121.09,121.11,15664200330.0
2007-06-07 07:30:00,121.11,121.14,121.1,121.13,17422600463.0
2007-06-07 07:45:00,121.13,121.24,121.13,121.22,16607700155.0
2007-06-07 08:00:00,121.22,121.36,121.22,121.35,24433400032.0
2007-06-07 08:15:00,121.35,121.37,121.29,121.31,22462300035.0
2007-06-07 08:30:00,121.3,121.34,121.26,121.31,22277299982.0
2007-06-07 08:45:00,121.33,121.35,121.29,121.3,19419000063.0
2007-06-07 09:00:00,121.29,121.44,121.29,121.41,20656200057.0
2007-06-07 09:15:00,121.4,121.41,121.32,121.34,24661900209.0
2007-06-07 09:30:00,121.33,121.33,121.27,121.31,24672200514.0
2007-06-07 09:45:00,121.31,121.31,121.23,121.26,17048600375.0
2007-06-07 10:00:00,121.27,121.3,121.24,121.29,14351900239.0
2007-06-07 10:15:00,121.29,121.36,121.28,121.3,24885600038.0
2007-06-07 10:30:00,121.31,121.35,121.29,121.31,16410800196.0
2007-06-07 10:45:00,121.3,121.33,121.29,121.32,18450500098.0
2007-06-07 11:00:00,121.31,121.34,121.23,121.27,16814900410.0
2007-06-07 11:15:00,121.27,121.29,121.24,121.28,17726400094.0
2007-06-07 11:30:00,121.28,121.3,121.25,121.29,20030600102.0
2007-06-07 11:45:00,121.3,121.32,121.26,121.28,20666000201.0
2007-06-07 12:00:00,121.28,121.34,121.22,121.26,14443500141.0
2007-06-07 12:15:00,121.27,121.44,121.26,121.37,20536400099.0
2007-06-07 12:30:00,121.38,121.39,121.33,121.33,17006000180.0
2007-06-07 12:45:00,121.34,121.35,121.28,121.33,23749999936.0
2007-06-07 13:00:00,121.34,121.36,121.29,121.35,18056800145.0
2007-06-07 13:15:00,121.34,121.41,121.31,121.4,25445100231.0
2007-06-07 13:30:00,121.41,121.46,121.4,121.45,27893899999.0
2007-06-07 13:45:00,121.44,121.46,121.37,121.42,26359600261.0
2007-06-07 14:00:00,121.41,121.43,121.31,121.33,27794000175.0
2007-06-07 14:15:00,121.32,121.36,121.22,121.36,28746000060.0
2007-06-07 14:30:00,121.37,121.43,121.31,121.33,28860500126.0
2007-06-07 14:45:00,121.33,121.36,121.3,121.36,26003300065.0
2007-06-07 15:00:00,121.35,121.43,121.33,121.41,30079499940.0
2007-06-07 15:15:00,121.4,121.44,121.35,121.42,15558299967.0
2007-06-07 15:30:00,121.43,121.46,121.37,121.45,30242999925.0
2007-06-07 15:45:00,121.46,121.56,121.4,121.41,28907099946.0
2007-06-07 16:00:00,121.42,121.43,121.36,121.4,25257700008.0
2007-06-07 16:15:00,121.4,121.45,121.34,121.41,23002100250.0
2007-06-07 16:30:00,121.41,121.52,121.4,121.4,12842100135.0
2007-06-07 16:45:00,121.41,121.45,121.39,121.44,24426900223.0
2007-06-07 17:00:00,121.43,121.44,121.25,121.28,32038500315.0
2007-06-07 17:15:00,121.27,121.33,121.22,121.27,27023700267.0
2007-06-07 17:30:00,121.27,121.31,121.22,121.31,27814400334.0
2007-06-07 17:45:00,121.3,121.36,121.29,121.34,21111200254.0
2007-06-07 18:00:00,121.35,121.36,121.24,121.32,27981900256.0
2007-06-07 18:15:00,121.31,121.36,121.28,121.31,28870000172.0
2007-06-07 18:30:00,121.31,121.37,121.19,121.24,27171600123.0
2007-06-07 18:45:00,121.25,121.25,120.98,121.03,27039000120.0
2007-06-07 19:00:00,121.02,121.15,121.02,121.08,27039000120.0
2007-06-07 19:15:00,121.08,121.08,120.9,121.01,29366000029.0
2007-06-07 19:30:00,121.0,121.02,120.92,120.94,20725400262.0
2007-06-07 19:45:00,120.93,121.04,120.93,121.04,20126600181.0
2007-06-07 20:00:00,121.05,121.08,121.03,121.04,22661500083.0
2007-06-07 20:15:00,121.05,121.06,121.0,121.04,16841299984.0
2007-06-07 20:30:00,121.04,121.07,121.01,121.07,22938700113.0
2007-06-07 20:45:00,121.07,121.11,121.06,121.09,21022000208.0
2007-06-07 21:00:00,121.1,121.13,121.07,121.11,19777999963.0
2007-06-07 21:15:00,121.12,121.16,121.06,121.06,26531800080.0
2007-06-07 21:30:00,121.07,121.08,121.02,121.03,21411300088.0
2007-06-07 21:45:00,121.03,121.07,120.96,120.97,17144499964.0
2007-06-07 22:00:00,120.96,120.97,120.91,120.94,18107000053.0
2007-06-07 22:15:00,120.94,120.94,120.87,120.88,15248100118.0
2007-06-07 22:30:00,120.88,120.95,120.87,120.94,10797500198.0
2007-06-07 22:45:00,120.94,121.0,120.92,120.97,10658600093.0
2007-06-07 23:00:00,120.97,121.0,120.96,121.0,7617600010.0
2007-06-07 23:15:00,121.0,121.01,120.96,120.99,7318900010.0
2007-06-07 23:30:00,120.99,121.0,120.95,120.95,5511100049.0
2007-06-07 23:45:00,120.95,120.96,120.89,120.96,8404000110.0
2007-06-08 00:00:00,120.96,121.0,120.9,120.92,16385900023.0
2007-06-08 00:15:00,120.91,120.94,120.905,120.93,9919200042.0
2007-06-08 00:30:00,120.93,120.95,120.9,120.9,8085500085.0
2007-06-08 00:45:00,120.89,120.92,120.86,120.89,14127799948.0
2007-06-08 01:00:00,120.88,121.02,120.87,121.01,23703799981.0
2007-06-08 01:15:00,121.02,121.07,121.0,121.065,24666000048.0
2007-06-08 01:30:00,121.05,121.12,121.05,121.07,19542700048.0
2007-06-08 01:45:00,121.07,121.19,121.05,121.13,16697700100.0
2007-06-08 02:00:00,121.13,121.16,121.05,121.08,17676900032.0
2007-06-08 02:15:00,121.08,121.25,121.075,121.23,24568600197.0
2007-06-08 02:30:00,121.22,121.27,121.21,121.23,17782400016.0
2007-06-08 02:45:00,121.24,121.29,121.1,121.12,22849499909.0
2007-06-08 03:00:00,121.13,121.21,121.11,121.17,22703700168.0
2007-06-08 03:15:00,121.17,121.21,121.15,121.2,14638200073.0
2007-06-08 03:30:00,121.2,121.26,121.165,121.23,17415299761.0
2007-06-08 03:45:00,121.23,121.29,121.21,121.26,22949300230.0
2007-06-08 04:00:00,121.26,121.35,121.23,121.33,17057400159.0
2007-06-08 04:15:00,121.32,121.34,121.27,121.32,11039700091.0
2007-06-08 04:30:00,121.32,121.32,121.23,121.24,15406700239.0
2007-06-08 04:45:00,121.24,121.26,121.22,121.24,20985000184.0
2007-06-08 05:00:00,121.24,121.26,121.22,121.225,11431900110.0
2007-06-08 05:15:00,121.23,121.27,121.22,121.25,6951600029.0
2007-06-08 05:30:00,121.25,121.27,121.23,121.255,8372400098.0
2007-06-08 05:45:00,121.255,121.29,121.255,121.285,13428200098.0
2007-06-08 06:00:00,121.29,121.31,121.275,121.29,16409300076.0
2007-06-08 06:15:00,121.29,121.31,121.275,121.3,11453000192.0
2007-06-08 06:30:00,121.28,121.335,121.28,121.315,11006500087.0
2007-06-08 06:45:00,121.315,121.32,121.25,121.255,9693300024.0
2007-06-08 07:00:00,121.27,121.28,121.25,121.27,9999200063.0
2007-06-08 07:15:00,121.27,121.28,121.21,121.21,15415600030.0
2007-06-08 07:30:00,121.2,121.2,121.15,121.18,11698200039.0
2007-06-08 07:45:00,121.19,121.22,121.12,121.2,28749399961.0
2007-06-08 08:00:00,121.19,121.19,121.11,121.15,29036500063.0
2007-06-08 08:15:00,121.15,121.165,121.04,121.05,21342400051.0
2007-06-08 08:30:00,121.04,121.13,120.96,121.0,21193900308.0
2007-06-08 08:45:00,120.98,121.04,120.92,121.0,30898499760.0
2007-06-08 09:00:00,120.99,121.12,120.96,121.11,30898499760.0
2007-06-08 09:15:00,121.1,121.11,120.76,120.87,30898499760.0
2007-06-08 09:30:00,120.86,120.99,120.84,120.97,27410650003.0
2007-06-08 09:45:00,120.97,121.02,120.87,120.91,15537800006.0
2007-06-08 10:00:00,120.92,120.96,120.76,120.94,13185000015.0
2007-06-08 10:15:00,120.96,121.04,120.92,121.02,23152000155.0
2007-06-08 10:30:00,121.03,121.12,121.0,121.04,20433800228.0
2007-06-08 10:45:00,121.04,121.18,121.02,121.15,23863900373.0
2007-06-08 11:00:00,121.15,121.19,121.12,121.12,15173100113.0
2007-06-08 11:15:00,121.13,121.21,121.11,121.21,24457000017.0
2007-06-08 11:30:00,121.2,121.25,121.11,121.18,26611499820.0
2007-06-08 11:45:00,121.17,121.43,121.17,121.29,26611499820.0
2007-06-08 12:00:00,121.3,121.54,121.28,121.52,26611499820.0
2007-06-08 12:15:00,121.53,121.73,121.52,121.69,25307299909.0
2007-06-08 12:30:00,121.7,121.71,121.52,121.545,23669499931.0
2007-06-08 12:45:00,121.55,121.6,121.48,121.58,25794500144.0
2007-06-08 13:00:00,121.59,121.63,121.55,121.62,22177999868.0
2007-06-08 13:15:00,121.63,121.64,121.57,121.6,12911700060.0
2007-06-08 13:30:00,121.59,121.61,121.45,121.61,22609900011.0
2007-06-08 13:45:00,121.59,121.615,121.54,121.57,17585299906.0
2007-06-08 14:00:00,121.57,121.63,121.5,121.63,19458499954.0
2007-06-08 14:15:00,121.62,121.72,121.59,121.62,24496299954.0
2007-06-08 14:30:00,121.62,121.73,121.58,121.7,25221900143.0
2007-06-08 14:45:00,121.69,121.76,121.69,121.73,23292239983.0
2007-06-08 15:00:00,121.74,121.75,121.7,121.72,19871329903.0
2007-06-08 15:15:00,121.73,121.75,121.71,121.75,11389900140.0
2007-06-08 15:30:00,121.75,121.82,121.68,121.69,23138800071.0
2007-06-08 15:45:00,121.7,121.73,121.64,121.64,22607800036.0
2007-06-08 16:00:00,121.65,121.69,121.62,121.645,16683500101.0
2007-06-08 16:15:00,121.64,121.72,121.625,121.68,18851300147.0
2007-06-08 16:30:00,121.695,121.72,121.66,121.67,16597924140.0
2007-06-08 16:45:00,121.67,121.67,121.6,121.6,16622400092.0
2007-06-08 17:00:00,121.61,121.63,121.51,121.51,16831099974.0
2007-06-08 17:15:00,121.52,121.59,121.51,121.57,17156600397.0
2007-06-08 17:30:00,121.58,121.58,121.53,121.55,15399160235.0
2007-06-08 17:45:00,121.555,121.65,121.545,121.62,16263000114.0
2007-06-08 18:00:00,121.61,121.69,121.59,121.675,21973620087.0
2007-06-08 18:15:00,121.68,121.69,121.57,121.64,18022800045.0
2007-06-08 18:30:00,121.645,121.68,121.62,121.67,12491100089.0
2007-06-08 18:45:00,121.665,121.69,121.635,121.68,9273800057.0
2007-06-08 19:00:00,121.68,121.69,121.64,121.66,12486800047.0
2007-06-08 19:15:00,121.66,121.7,121.65,121.66,11547100094.0
2007-06-08 19:30:00,121.67,121.73,121.65,121.7,17665800106.0
2007-06-08 19:45:00,121.69,121.76,121.68,121.74,15840000128.0
2007-06-08 20:00:00,121.74,121.77,121.72,121.74,18652130085.0
2007-06-08 20:15:00,121.74,121.75,121.67,121.69,17091900081.0
2007-06-08 20:30:00,121.69,121.71,121.67,121.67,17861700051.0
2007-06-08 20:45:00,121.68,121.69,121.67,121.67,16016840019.0
2007-06-08 21:00:00,121.68,121.73,121.68,121.73,9622100128.0
2007-06-08 21:15:00,121.73,121.76,121.715,121.74,7403899986.0
2007-06-08 21:30:00,121.74,121.75,121.71,121.73,6098600072.0
2007-06-08 21:45:00,121.74,121.75,121.71,121.72,10144100130.0
2007-06-08 22:00:00,121.72,121.75,121.7,121.72,8862890165.0
2007-06-08 22:15:00,121.72,121.74,121.7,121.72,4053400096.0
2007-06-08 22:30:00,121.72,121.73,121.68,121.7,6643800048.0
2007-06-08 22:45:00,121.705,121.76,121.69,121.71,4693300034.0
2007-06-10 23:00:00,121.71,121.72,121.68,121.7,859300002.0
2007-06-10 23:15:00,121.71,121.71,121.66,121.69,1424999999.0
2007-06-10 23:30:00,121.68,121.74,121.65,121.73,2801300006.0
2007-06-10 23:45:00,121.73,121.74,121.71,121.74,611300010.0
2007-06-11 00:00:00,121.74,121.75,121.67,121.69,6190100061.0
2007-06-11 00:15:00,121.69,121.69,121.65,121.68,6223499987.0
2007-06-11 00:30:00,121.68,121.69,121.66,121.67,4032499989.0
2007-06-11 00:45:00,121.67,121.68,121.64,121.66,5500599985.0
2007-06-11 01:00:00,121.66,121.67,121.57,121.59,12591399981.0
2007-06-11 01:15:00,121.59,121.62,121.57,121.6,14636300042.0
2007-06-11 01:30:00,121.6,121.68,121.59,121.66,15092099998.0
2007-06-11 01:45:00,121.66,121.67,121.6,121.66,18258100104.0
2007-06-11 02:00:00,121.66,121.73,121.66,121.71,18356199916.0
2007-06-11 02:15:00,121.72,121.72,121.68,121.7,22766900242.0
2007-06-11 02:30:00,121.7,121.72,121.58,121.615,20357599886.0
2007-06-11 02:45:00,121.615,121.66,121.605,121.63,19958800097.0
2007-06-11 03:00:00,121.65,121.68,121.62,121.64,14450900054.0
2007-06-11 03:15:00,121.64,121.65,121.61,121.63,16576500090.0
2007-06-11 03:30:00,121.63,121.64,121.56,121.57,14615300001.0
2007-06-11 03:45:00,121.57,121.59,121.5,121.53,15996900055.0
2007-06-11 04:00:00,121.54,121.56,121.53,121.55,10397600039.0
2007-06-11 04:15:00,121.55,121.6,121.53,121.6,15756000176.0
2007-06-11 04:30:00,121.6,121.61,121.58,121.59,16110060098.0
2007-06-11 04:45:00,121.59,121.66,121.575,121.62,23284500264.0
2007-06-11 05:00:00,121.61,121.7,121.61,121.67,17965900191.0
2007-06-11 05:15:00,121.67,121.69,121.62,121.67,13676899995.0
2007-06-11 05:30:00,121.67,121.68,121.625,121.66,12875700024.0
2007-06-11 05:45:00,121.66,121.69,121.58,121.58,21632500042.0
2007-06-11 06:00:00,121.59,121.66,121.58,121.66,19039600094.0
2007-06-11 06:15:00,121.65,121.7,121.65,121.665,7989899998.0
2007-06-11 06:30:00,121.67,121.68,121.645,121.655,15902300155.0
2007-06-11 06:45:00,121.66,121.66,121.645,121.66,8803800135.0
2007-06-11 07:00:00,121.66,121.67,121.655,121.66,4867800091.0
2007-06-11 07:15:00,121.66,121.67,121.63,121.65,9952300045.0
2007-06-11 07:30:00,121.65,121.665,121.64,121.655,7320299984.0
2007-06-11 07:45:00,121.66,121.66,121.6,121.62,14211500129.0
2007-06-11 08:00:00,121.62,121.62,121.56,121.56,16099100028.0
2007-06-11 08:15:00,121.57,121.62,121.55,121.6,16914600074.0
2007-06-11 08:30:00,121.6,121.62,121.56,121.61,23178600326.0
2007-06-11 08:45:00,121.59,121.67,121.58,121.65,12758200169.0
2007-06-11 09:00:00,121.645,121.645,121.61,121.61,12933100052.0
2007-06-11 09:15:00,121.6,121.6,121.52,121.58,11674999942.0
2007-06-11 09:30:00,121.57,121.59,121.51,121.58,8958000053.0
2007-06-11 09:45:00,121.58,121.64,121.57,121.61,20267700030.0
2007-06-11 10:00:00,121.61,121.69,121.6,121.68,20651600011.0
2007-06-11 10:15:00,121.68,121.73,121.66,121.68,14276299949.0
2007-06-11 10:30:00,121.685,121.71,121.66,121.7,20567299988.0
2007-06-11 10:45:00,121.69,121.72,121.675,121.69,7954800001.0
2007-06-11 11:00:00,121.69,121.7,121.665,121.675,8900069955.0
2007-06-11 11:15:00,121.68,121.69,121.64,121.65,10073899943.0
2007-06-11 11:30:00,121.65,121.69,121.64,121.69,13061580039.0
2007-06-11 11:45:00,121.69,121.7,121.675,121.69,10864599983.0
2007-06-11 12:00:00,121.69,121.7,121.67,121.7,11031099945.0
2007-06-11 12:15:00,121.7,121.7,121.645,121.65,18977399985.0
2007-06-11 12:30:00,121.65,121.7,121.65,121.69,24610800081.0
2007-06-11 12:45:00,121.7,121.73,121.675,121.73,15966400199.0
2007-06-11 13:00:00,121.73,121.79,121.715,121.78,13266400101.0
2007-06-11 13:15:00,121.78,121.79,121.74,121.75,15740300053.0
2007-06-11 13:30:00,121.76,121.76,121.7,121.7,13585600130.0
2007-06-11 13:45:00,121.71,121.72,121.69,121.7,13155400024.0
2007-06-11 14:00:00,121.7,121.72,121.67,121.7,14341400065.0
2007-06-11 14:15:00,121.7,121.74,121.67,121.715,17172500139.0
2007-06-11 14:30:00,121.71,121.74,121.69,121.7,16592300170.0
2007-06-11 14:45:00,121.71,121.79,121.7,121.77,19547000156.0
2007-06-11 15:00:00,121.765,121.82,121.73,121.765,20222399943.0
2007-06-11 15:15:00,121.77,121.79,121.74,121.76,16964100156.0
2007-06-11 15:30:00,121.77,121.79,121.735,121.78,17906999943.0
2007-06-11 15:45:00,121.79,121.8,121.755,121.77,21104400233.0
2007-06-11 16:00:00,121.78,121.78,121.69,121.735,17892099976.0
2007-06-11 16:15:00,121.73,121.74,121.7,121.72,13906800001.0
2007-06-11 16:30:00,121.72,121.78,121.705,121.76,19542400130.0
2007-06-11 16:45:00,121.755,121.79,121.72,121.72,21492700125.0
2007-06-11 17:00:00,121.71,121.75,121.69,121.7,21559100060.0
2007-06-11 17:15:00,121.685,121.77,121.685,121.74,21924100353.0
2007-06-11 17:30:00,121.75,121.82,121.73,121.79,16095900133.0
2007-06-11 17:45:00,121.79,121.82,121.775,121.78,18327199993.0
2007-06-11 18:00:00,121.775,121.79,121.745,121.79,12323300060.0
2007-06-11 18:15:00,121.78,121.81,121.76,121.81,8162100064.0
2007-06-11 18:30:00,121.82,121.83,121.785,121.795,17765807244.0
2007-06-11 18:45:00,121.795,121.82,121.785,121.8,10040700009.0
2007-06-11 19:00:00,121.81,121.81,121.765,121.8,9785403560.0
2007-06-11 19:15:00,121.79,121.835,121.79,121.81,9675300031.0
2007-06-11 19:30:00,121.82,121.83,121.805,121.82,10439300051.0
2007-06-11 19:45:00,121.82,121.82,121.76,121.79,12015599990.0
2007-06-11 20:00:00,121.795,121.81,121.775,121.78,11735699947.0
2007-06-11 20:15:00,121.79,121.81,121.785,121.81,11971199969.0
2007-06-11 20:30:00,121.82,121.83,121.775,121.8,16307400134.0
2007-06-11 20:45:00,121.79,121.8,121.775,121.79,10771299942.0
2007-06-11 21:00:00,121.78,121.81,121.765,121.775,9738000049.0
2007-06-11 21:15:00,121.78,121.8,121.77,121.78,14034400024.0
2007-06-11 21:30:00,121.79,121.8,121.77,121.77,5566900056.0
2007-06-11 21:45:00,121.77,121.77,121.71,121.71,10680279940.0
2007-06-11 22:00:00,121.7,121.76,121.7,121.75,12718799973.0
2007-06-11 22:15:00,121.75,121.76,121.71,121.72,6731599980.0
2007-06-11 22:30:00,121.73,121.75,121.71,121.72,8024400029.0
2007-06-11 22:45:00,121.73,121.73,121.69,121.72,10891700105.0
2007-06-11 23:00:00,121.72,121.72,121.69,121.7,4354700044.0
2007-06-11 23:15:00,121.72,121.72,121.68,121.685,5111700042.0
2007-06-11 23:30:00,121.685,121.71,121.64,121.66,6426900091.0
2007-06-11 23:45:00,121.66,121.68,121.655,121.67,3505000048.0
2007-06-12 00:00:00,121.67,121.69,121.66,121.68,6360599988.0
2007-06-12 00:15:00,121.68,121.71,121.67,121.69,9067700005.0
2007-06-12 00:30:00,121.69,121.71,121.68,121.7,4118799994.0
2007-06-12 00:45:00,121.7,121.77,121.68,121.75,5809699986.0
2007-06-12 01:00:00,121.75,121.79,121.735,121.74,7165700023.0
2007-06-12 01:15:00,121.74,121.74,121.68,121.69,6013550022.0
2007-06-12 01:30:00,121.69,121.76,121.69,121.75,12344599858.0
2007-06-12 01:45:00,121.74,121.77,121.74,121.76,6763699984.0
2007-06-12 02:00:00,121.76,121.78,121.675,121.69,12550800033.0
2007-06-12 02:15:00,121.685,121.69,121.65,121.67,15739000097.0
2007-06-12 02:30:00,121.67,121.71,121.66,121.69,10420999961.0
2007-06-12 02:45:00,121.68,121.74,121.66,121.68,13823000071.0
2007-06-12 03:00:00,121.68,121.68,121.61,121.64,21971800254.0
2007-06-12 03:15:00,121.64,121.66,121.615,121.63,12383199977.0
2007-06-12 03:30:00,121.63,121.64,121.61,121.64,13898600020.0
2007-06-12 03:45:00,121.64,121.64,121.615,121.625,9192000081.0
2007-06-12 04:00:00,121.63,121.65,121.61,121.65,9427400024.0
2007-06-12 04:15:00,121.65,121.66,121.615,121.63,6780199992.0
2007-06-12 04:30:00,121.62,121.63,121.6,121.615,11246000054.0
2007-06-12 04:45:00,121.62,121.63,121.59,121.63,14093800040.0
2007-06-12 05:00:00,121.63,121.68,121.63,121.665,18607400226.0
2007-06-12 05:15:00,121.67,121.68,121.645,121.66,7298000008.0
2007-06-12 05:30:00,121.66,121.7,121.66,121.69,9374999989.0
2007-06-12 05:45:00,121.69,121.7,121.655,121.67,12076100005.0
2007-06-12 06:00:00,121.67,121.69,121.65,121.66,13503800183.0
2007-06-12 06:15:00,121.67,121.68,121.65,121.65,8067900040.0
2007-06-12 06:30:00,121.66,121.67,121.63,121.64,18763900151.0
2007-06-12 06:45:00,121.64,121.67,121.64,121.65,9686600133.0
2007-06-12 07:00:00,121.66,121.66,121.595,121.65,14634300150.0
2007-06-12 07:15:00,121.65,121.67,121.61,121.62,15773300267.0
2007-06-12 07:30:00,121.62,121.63,121.6,121.63,16091099995.0
2007-06-12 07:45:00,121.61,121.68,121.61,121.67,17392900013.0
2007-06-12 08:00:00,121.68,121.68,121.59,121.66,14216800126.0
2007-06-12 08:15:00,121.65,121.71,121.63,121.7,23790900198.0
2007-06-12 08:30:00,121.7,121.72,121.67,121.72,19752300078.0
2007-06-12 08:45:00,121.72,121.76,121.7,121.74,19165499953.0
2007-06-12 09:00:00,121.73,121.79,121.73,121.73,21810100117.0
2007-06-12 09:15:00,121.73,121.75,121.715,121.74,13323099929.0
2007-06-12 09:30:00,121.74,121.75,121.71,121.725,13295099973.0
2007-06-12 09:45:00,121.72,121.74,121.64,121.65,20243800460.0
2007-06-12 10:00:00,121.65,121.78,121.65,121.76,22874100013.0
2007-06-12 10:15:00,121.76,121.78,121.71,121.72,14970200129.0
2007-06-12 10:30:00,121.73,121.78,121.73,121.74,17871000052.0
2007-06-12 10:45:00,121.74,121.81,121.735,121.76,24026400062.0
2007-06-12 11:00:00,121.76,121.82,121.74,121.81,17504100112.0
2007-06-12 11:15:00,121.82,121.82,121.77,121.77,14620600027.0
2007-06-12 11:30:00,121.77,121.8,121.745,121.78,14691400029.0
2007-06-12 11:45:00,121.79,121.835,121.78,121.8,14765899976.0
2007-06-12 12:00:00,121.8,121.8,121.76,121.78,14909400119.0
2007-06-12 12:15:00,121.79,121.86,121.76,121.78,20313000040.0
2007-06-12 12:30:00,121.78,121.8,121.76,121.8,21042200062.0
2007-06-12 12:45:00,121.8,121.84,121.79,121.82,12095400036.0
2007-06-12 13:00:00,121.82,121.83,121.795,121.805,13323600151.0
2007-06-12 13:15:00,121.805,121.84,121.775,121.81,20313300072.0
2007-06-12 13:30:00,121.81,121.84,121.79,121.81,8468600107.0
2007-06-12 13:45:00,121.81,121.84,121.8,121.81,12549700097.0
2007-06-12 14:00:00,121.81,121.81,121.78,121.8,17745800072.0
2007-06-12 14:15:00,121.8,121.8,121.76,121.78,10384600103.0
2007-06-12 14:30:00,121.78,121.8,121.76,121.78,11292699995.0
2007-06-12 14:45:00,121.78,121.81,121.76,121.76,22886599957.0
2007-06-12 15:00:00,121.77,121.81,121.76,121.78,15452499969.0
2007-06-12 15:15:00,121.78,121.84,121.75,121.84,17784100012.0
2007-06-12 15:30:00,121.84,121.84,121.8,121.805,18797029983.0
2007-06-12 15:45:00,121.805,121.84,121.795,121.83,19113300086.0
2007-06-12 16:00:00,121.82,121.82,121.73,121.75,24264400220.0
2007-06-12 16:15:00,121.74,121.76,121.68,121.73,20475000240.0
2007-06-12 16:30:00,121.72,121.75,121.66,121.665,20112300050.0
2007-06-12 16:45:00,121.665,121.76,121.655,121.75,18519799975.0
2007-06-12 17:00:00,121.75,121.75,121.68,121.73,16191999922.0
2007-06-12 17:15:00,121.73,121.75,121.68,121.7,20388200024.0
2007-06-12 17:30:00,121.69,121.79,121.68,121.77,24654699994.0
2007-06-12 17:45:00,121.76,121.79,121.755,121.76,18730704992.0
2007-06-12 18:00:00,121.76,121.78,121.74,121.76,15247550090.0
2007-06-12 18:15:00,121.76,121.77,121.75,121.76,11516999896.0
2007-06-12 18:30:00,121.76,121.77,121.735,121.75,10664100041.0
2007-06-12 18:45:00,121.745,121.77,121.725,121.76,13354999978.0
2007-06-12 19:00:00,121.76,121.76,121.69,121.7,18539599971.0
2007-06-12 19:15:00,121.7,121.77,121.7,121.76,18315499958.0
2007-06-12 19:30:00,121.77,121.77,121.705,121.71,11283000115.0
2007-06-12 19:45:00,121.71,121.74,121.7,121.72,12496449989.0
2007-06-12 20:00:00,121.72,121.75,121.7,121.71,13512899982.0
2007-06-12 20:15:00,121.71,121.74,121.69,121.71,15580799985.0
2007-06-12 20:30:00,121.71,121.745,121.7,121.745,10922100011.0
2007-06-12 20:45:00,121.745,121.77,121.73,121.76,13390700065.0
2007-06-12 21:00:00,121.77,121.8,121.755,121.79,9327079999.0
2007-06-12 21:15:00,121.79,121.79,121.76,121.76,8368000075.0
2007-06-12 21:30:00,121.76,121.78,121.75,121.77,17950540010.0
2007-06-12 21:45:00,121.77,121.77,121.7,121.74,19292364043.0
2007-06-12 22:00:00,121.73,121.75,121.69,121.7,16434699965.0
2007-06-12 22:15:00,121.71,121.73,121.66,121.72,17412399984.0
2007-06-12 22:30:00,121.71,121.75,121.66,121.69,14992600107.0
2007-06-12 22:45:00,121.69,121.7,121.65,121.7,16407000134.0
2007-06-12 23:00:00,121.69,121.71,121.64,121.66,10326700185.0
2007-06-12 23:15:00,121.66,121.69,121.625,121.64,13627700160.0
2007-06-12 23:30:00,121.64,121.66,121.62,121.62,6061499999.0
2007-06-12 23:45:00,121.63,121.68,121.62,121.66,4823300021.0
2007-06-13 00:00:00,121.66,121.7,121.66,121.67,7079299976.0
2007-06-13 00:15:00,121.67,121.68,121.63,121.65,7755600011.0
2007-06-13 00:30:00,121.65,121.66,121.61,121.65,10189600042.0
2007-06-13 00:45:00,121.65,121.69,121.61,121.62,17525700053.0
2007-06-13 01:00:00,121.62,121.64,121.605,121.605,8594900017.0
2007-06-13 01:15:00,121.61,121.66,121.58,121.64,16802499914.0
2007-06-13 01:30:00,121.62,121.64,121.59,121.64,15233900154.0
2007-06-13 01:45:00,121.64,121.64,121.53,121.54,14873300136.0
2007-06-13 02:00:00,121.55,121.6,121.48,121.56,26329800050.0
2007-06-13 02:15:00,121.57,121.64,121.52,121.64,25027800011.0
2007-06-13 02:30:00,121.64,121.66,121.59,121.65,14584500080.0
2007-06-13 02:45:00,121.63,121.67,121.62,121.66,17709799852.0
2007-06-13 03:00:00,121.655,121.67,121.61,121.62,14897099948.0
2007-06-13 03:15:00,121.62,121.67,121.61,121.64,16716400151.0
2007-06-13 03:30:00,121.64,121.69,121.63,121.66,14506700123.0
2007-06-13 03:45:00,121.66,121.69,121.66,121.68,14664300024.0
2007-06-13 04:00:00,121.68,121.72,121.67,121.7,9841800017.0
2007-06-13 04:15:00,121.71,121.73,121.665,121.68,13181860065.0
2007-06-13 04:30:00,121.68,121.72,121.65,121.68,17907200167.0
2007-06-13 04:45:00,121.68,121.73,121.66,121.73,13532299962.0
2007-06-13 05:00:00,121.73,121.73,121.71,121.72,6409500070.0
2007-06-13 05:15:00,121.72,121.79,121.71,121.79,15964360119.0
2007-06-13 05:30:00,121.8,121.8,121.74,121.77,13417360151.0
2007-06-13 05:45:00,121.775,121.81,121.75,121.8,16589700231.0
2007-06-13 06:00:00,121.79,122.09,121.79,122.05,30908999925.0
2007-06-13 06:15:00,122.03,122.21,122.02,122.21,30035300155.0
2007-06-13 06:30:00,122.2,122.3,122.17,122.22,25377299837.0
2007-06-13 06:45:00,122.22,122.26,122.17,122.23,14626299918.0
2007-06-13 07:00:00,122.23,122.25,122.2,122.22,13279200039.0
2007-06-13 07:15:00,122.22,122.23,122.16,122.17,19438399914.0
2007-06-13 07:30:00,122.18,122.21,122.15,122.15,12943000050.0
2007-06-13 07:45:00,122.13,122.17,122.11,122.13,17099100010.0
2007-06-13 08:00:00,122.11,122.19,122.11,122.15,16159600107.0
2007-06-13 08:15:00,122.145,122.22,122.12,122.19,24157600059.0
2007-06-13 08:30:00,122.2,122.23,122.18,122.22,22843300000.0
2007-06-13 08:45:00,122.2,122.28,122.17,122.27,23854399941.0
2007-06-13 09:00:00,122.29,122.29,122.25,122.29,11064799996.0
2007-06-13 09:15:00,122.295,122.32,122.24,122.26,20071699915.0
2007-06-13 09:30:00,122.26,122.28,122.24,122.26,25360600027.0
2007-06-13 09:45:00,122.27,122.28,122.24,122.275,15352819932.0
2007-06-13 10:00:00,122.275,122.29,122.25,122.27,15292800196.0
2007-06-13 10:15:00,122.27,122.29,122.25,122.28,15747700144.0
2007-06-13 10:30:00,122.28,122.31,122.27,122.28,9977900112.0
2007-06-13 10:45:00,122.28,122.32,122.27,122.31,8964449969.0
2007-06-13 11:00:00,122.31,122.35,122.31,122.33,11820380015.0
2007-06-13 11:15:00,122.32,122.33,122.26,122.31,26339000158.0
2007-06-13 11:30:00,122.31,122.34,122.295,122.335,13787200043.0
2007-06-13 11:45:00,122.335,122.345,122.31,122.32,12486699951.0
2007-06-13 12:00:00,122.335,122.45,122.32,122.41,15297699983.0
2007-06-13 12:15:00,122.39,122.45,122.37,122.43,13727099935.0
2007-06-13 12:30:00,122.43,122.47,122.43,122.435,16728799978.0
2007-06-13 12:45:00,122.435,122.45,122.39,122.41,19252899989.0
2007-06-13 13:00:00,122.41,122.41,122.31,122.33,17405800042.0
2007-06-13 13:15:00,122.32,122.35,122.28,122.3,22699799917.0
2007-06-13 13:30:00,122.305,122.37,122.29,122.36,15583399968.0
2007-06-13 13:45:00,122.36,122.38,122.31,122.34,12397200074.0
2007-06-13 14:00:00,122.34,122.37,122.31,122.31,13449299949.0
2007-06-13 14:15:00,122.32,122.36,122.3,122.36,14992099934.0
2007-06-13 14:30:00,122.35,122.46,122.26,122.37,11214900010.0
2007-06-13 14:45:00,122.37,122.44,122.35,122.44,21664699936.0
2007-06-13 15:00:00,122.44,122.44,122.31,122.33,22514000053.0
2007-06-13 15:15:00,122.34,122.37,122.32,122.355,17772020022.0
2007-06-13 15:30:00,122.36,122.39,122.345,122.375,17590599954.0
2007-06-13 15:45:00,122.375,122.4,122.335,122.39,13318799988.0
2007-06-13 16:00:00,122.41,122.44,122.31,122.35,25847699950.0
2007-06-13 16:15:00,122.34,122.42,122.31,122.33,23768600024.0
2007-06-13 16:30:00,122.33,122.35,122.27,122.29,26013199887.0
2007-06-13 16:45:00,122.28,122.33,122.27,122.32,23196805937.0
2007-06-13 17:00:00,122.32,122.36,122.29,122.36,23690700063.0
2007-06-13 17:15:00,122.36,122.375,122.31,122.36,18476100014.0
2007-06-13 17:30:00,122.36,122.42,122.35,122.395,16205399984.0
2007-06-13 17:45:00,122.4,122.4,122.34,122.37,13233100073.0
2007-06-13 18:00:00,122.37,122.42,122.35,122.41,20100499958.0
2007-06-13 18:15:00,122.41,122.42,122.34,122.385,19197199921.0
2007-06-13 18:30:00,122.385,122.41,122.345,122.38,12185599955.0
2007-06-13 18:45:00,122.38,122.4,122.365,122.37,10230800014.0
2007-06-13 19:00:00,122.37,122.4,122.32,122.33,15850099964.0
2007-06-13 19:15:00,122.32,122.33,122.24,122.25,15074022055.0
2007-06-13 19:30:00,122.23,122.34,122.2,122.33,17822805403.0
2007-06-13 19:45:00,122.325,122.42,122.325,122.41,23537636816.0
2007-06-13 20:00:00,122.4,122.47,122.39,122.46,25138060121.0
2007-06-13 20:15:00,122.46,122.47,122.41,122.43,19753600181.0
2007-06-13 20:30:00,122.44,122.45,122.41,122.43,18743100132.0
2007-06-13 20:45:00,122.42,122.66,122.42,122.59,22688399936.0
2007-06-13 21:00:00,122.6,122.66,122.56,122.64,24545099769.0
2007-06-13 21:15:00,122.65,122.65,122.6,122.62,13153100141.0
2007-06-13 21:30:00,122.61,122.66,122.6,122.64,17713099915.0
2007-06-13 21:45:00,122.64,122.76,122.62,122.74,14687833963.0
2007-06-13 22:00:00,122.75,122.76,122.68,122.7,14541800009.0
2007-06-13 22:15:00,122.69,122.705,122.65,122.69,12881899944.0
2007-06-13 22:30:00,122.7,122.76,122.695,122.75,9922600032.0
2007-06-13 22:45:00,122.75,122.76,122.71,122.71,7421900044.0
2007-06-13 23:00:00,122.71,122.71,122.65,122.67,5184600020.0
2007-06-13 23:15:00,122.68,122.69,122.605,122.63,4365399956.0
2007-06-13 23:30:00,122.63,122.64,122.59,122.61,2784399952.0
2007-06-13 23:45:00,122.61,122.64,122.59,122.64,2094099972.0
2007-06-14 00:00:00,122.64,122.69,122.62,122.68,7978700025.0
2007-06-14 00:15:00,122.68,122.69,122.61,122.66,8330000047.0
2007-06-14 00:30:00,122.66,122.67,122.64,122.65,5428800031.0
2007-06-14 00:45:00,122.65,122.65,122.59,122.6,9478500003.0
2007-06-14 01:00:00,122.6,122.62,122.56,122.565,11397900001.0
2007-06-14 01:15:00,122.57,122.58,122.54,122.56,9977300002.0
2007-06-14 01:30:00,122.56,122.59,122.55,122.56,10466700002.0
2007-06-14 01:45:00,122.56,122.6,122.54,122.57,17732100122.0
2007-06-14 02:00:00,122.56,122.58,122.55,122.56,12379700152.0
2007-06-14 02:15:00,122.56,122.59,122.535,122.59,17306700085.0
2007-06-14 02:30:00,122.59,122.64,122.57,122.64,14224000062.0
2007-06-14 02:45:00,122.62,122.72,122.62,122.68,17534800097.0
2007-06-14 03:00:00,122.68,122.69,122.64,122.67,19123500105.0
2007-06-14 03:15:00,122.67,122.69,122.63,122.65,12611300056.0
2007-06-14 03:30:00,122.65,122.7,122.63,122.7,10282600110.0
2007-06-14 03:45:00,122.7,122.72,122.67,122.7,16491100036.0
2007-06-14 04:00:00,122.7,122.7,122.665,122.68,15075600082.0
2007-06-14 04:15:00,122.68,122.71,122.675,122.71,12816899949.0
2007-06-14 04:30:00,122.71,122.72,122.675,122.71,14146200031.0
2007-06-14 04:45:00,122.71,122.74,122.705,122.73,9372900073.0
2007-06-14 05:00:00,122.73,122.76,122.72,122.75,10162099981.0
2007-06-14 05:15:00,122.75,122.83,122.735,122.79,12481900151.0
2007-06-14 05:30:00,122.79,122.8,122.74,122.76,12948500145.0
2007-06-14 05:45:00,122.76,122.775,122.74,122.75,16866600033.0
2007-06-14 06:00:00,122.76,122.8,122.735,122.745,10620000097.0
2007-06-14 06:15:00,122.75,122.76,122.715,122.73,11982300001.0
2007-06-14 06:30:00,122.73,122.76,122.72,122.74,9599000077.0
2007-06-14 06:45:00,122.74,122.78,122.74,122.75,10248300157.0
2007-06-14 07:00:00,122.75,122.76,122.74,122.76,4294200022.0
2007-06-14 07:15:00,122.76,122.79,122.76,122.775,6440700034.0
2007-06-14 07:30:00,122.775,122.81,122.775,122.81,14703900079.0
2007-06-14 07:45:00,122.81,122.82,122.78,122.795,8099800028.0
2007-06-14 08:00:00,122.8,122.82,122.77,122.82,14782000072.0
2007-06-14 08:15:00,122.82,122.84,122.79,122.81,13290633027.0
2007-06-14 08:30:00,122.81,122.855,122.8,122.84,16693800105.0
2007-06-14 08:45:00,122.84,122.87,122.81,122.865,15618199967.0
2007-06-14 09:00:00,122.86,122.91,122.855,122.89,10295180080.0
2007-06-14 09:15:00,122.9,122.96,122.89,122.95,15101900017.0
2007-06-14 09:30:00,122.95,122.96,122.92,122.93,17555399995.0
2007-06-14 09:45:00,122.93,122.95,122.91,122.93,17384799921.0
2007-06-14 10:00:00,122.94,122.94,122.875,122.89,14243699943.0
2007-06-14 10:15:00,122.89,122.92,122.87,122.92,16075200139.0
2007-06-14 10:30:00,122.92,122.93,122.905,122.915,7348500019.0
2007-06-14 10:45:00,122.92,122.96,122.9,122.94,21308200276.0
2007-06-14 11:00:00,122.94,122.97,122.93,122.945,16630880016.0
2007-06-14 11:15:00,122.95,122.97,122.93,122.94,17005000012.0
2007-06-14 11:30:00,122.94,122.97,122.93,122.965,7575899991.0
2007-06-14 11:45:00,122.97,122.98,122.94,122.945,10671749906.0
2007-06-14 12:00:00,122.945,122.97,122.93,122.95,5462200004.0
2007-06-14 12:15:00,122.945,122.97,122.94,122.95,16181700003.0
2007-06-14 12:30:00,122.94,122.96,122.925,122.93,7285100033.0
2007-06-14 12:45:00,122.94,122.94,122.895,122.895,12892700081.0
2007-06-14 13:00:00,122.91,122.96,122.89,122.95,19120600020.0
2007-06-14 13:15:00,122.95,122.96,122.93,122.945,8376300018.0
2007-06-14 13:30:00,122.945,122.96,122.935,122.96,8997600039.0
2007-06-14 13:45:00,122.955,122.965,122.94,122.95,8124000084.0
2007-06-14 14:00:00,122.95,122.96,122.925,122.95,16446100038.0
2007-06-14 14:15:00,122.95,122.98,122.93,122.95,12827500028.0
2007-06-14 14:30:00,122.95,123.12,122.88,122.955,11012699989.0
2007-06-14 14:45:00,122.97,123.09,122.94,123.06,24164000232.0
2007-06-14 15:00:00,123.07,123.11,123.05,123.075,20670100178.0
2007-06-14 15:15:00,123.06,123.07,123.04,123.07,10990399980.0
2007-06-14 15:30:00,123.06,123.07,122.96,122.975,19040060128.0
2007-06-14 15:45:00,122.97,123.01,122.94,122.95,19848820191.0
2007-06-14 16:00:00,122.95,122.98,122.85,122.95,21935600094.0
2007-06-14 16:15:00,122.95,122.97,122.89,122.94,24074200261.0
2007-06-14 16:30:00,122.925,122.95,122.9,122.92,21846300225.0
2007-06-14 16:45:00,122.915,122.95,122.875,122.91,20908500285.0
2007-06-14 17:00:00,122.91,122.95,122.9,122.93,16670400117.0
2007-06-14 17:15:00,122.93,122.99,122.92,122.96,10868600080.0
2007-06-14 17:30:00,122.96,123.03,122.96,123.015,11216810015.0
2007-06-14 17:45:00,123.015,123.02,122.965,122.975,9932959940.0
2007-06-14 18:00:00,122.975,123.03,122.975,123.005,8172989010.0
2007-06-14 18:15:00,123.005,123.005,122.975,123.0,9129399976.0
2007-06-14 18:30:00,123.0,123.04,122.995,123.04,8468000008.0
2007-06-14 18:45:00,123.035,123.04,123.02,123.03,9962100025.0
2007-06-14 19:00:00,123.03,123.03,122.99,123.02,5328501948.0
2007-06-14 19:15:00,123.02,123.03,123.005,123.01,7038199996.0
2007-06-14 19:30:00,123.02,123.02,122.965,123.0,17065299945.0
2007-06-14 19:45:00,122.995,123.0,122.945,122.97,4900800007.0
2007-06-14 20:00:00,122.97,122.97,122.95,122.96,11247900013.0
2007-06-14 20:15:00,122.96,122.98,122.92,122.93,17373100119.0
2007-06-14 20:30:00,122.92,122.98,122.92,122.98,11950700157.0
2007-06-14 20:45:00,122.97,122.99,122.955,122.98,12398600102.0
2007-06-14 21:00:00,122.97,122.97,122.9,122.92,20353100078.0
2007-06-14 21:15:00,122.92,122.94,122.915,122.93,10329800192.0
2007-06-14 21:30:00,122.93,122.93,122.915,122.915,7703599997.0
2007-06-14 21:45:00,122.92,122.94,122.89,122.94,12750800045.0
2007-06-14 22:00:00,122.94,122.94,122.89,122.91,7593600007.0
2007-06-14 22:15:00,122.91,122.91,122.86,122.88,7381000037.0
2007-06-14 22:30:00,122.88,122.9,122.865,122.87,7666000025.0
2007-06-14 22:45:00,122.88,122.95,122.87,122.91,7182599992.0
2007-06-14 23:00:00,122.9,122.92,122.87,122.91,5001600045.0
2007-06-14 23:15:00,122.91,122.92,122.88,122.88,3772699969.0
2007-06-14 23:30:00,122.88,122.95,122.87,122.92,4220599989.0
2007-06-14 23:45:00,122.93,122.97,122.91,122.95,4240799993.0
2007-06-15 00:00:00,122.95,122.98,122.915,122.96,3661000001.0
2007-06-15 00:15:00,122.96,122.98,122.95,122.97,3393599986.0
2007-06-15 00:30:00,122.97,122.97,122.925,122.94,2947500007.0
2007-06-15 00:45:00,122.93,122.97,122.9,122.945,11787499944.0
2007-06-15 01:00:00,122.945,122.98,122.94,122.97,5391599973.0
2007-06-15 01:15:00,122.97,123.02,122.96,122.985,13020800065.0
2007-06-15 01:30:00,122.985,123.0,122.96,122.99,11967100036.0
2007-06-15 01:45:00,122.99,123.05,122.97,123.03,14730499929.0
2007-06-15 02:00:00,123.03,123.03,122.93,122.95,14312500142.0
2007-06-15 02:15:00,122.94,122.97,122.93,122.95,15879300169.0
2007-06-15 02:30:00,122.95,122.98,122.93,122.98,9436400098.0
2007-06-15 02:45:00,122.99,123.07,122.98,123.03,10679800065.0
2007-06-15 03:00:00,123.05,123.07,123.02,123.03,11351200031.0
2007-06-15 03:15:00,123.01,123.02,122.965,122.97,14597129980.0
2007-06-15 03:30:00,122.97,122.99,122.96,122.97,14560300029.0
2007-06-15 03:45:00,122.97,122.98,122.955,122.98,12054900165.0
2007-06-15 04:00:00,122.98,122.98,122.95,122.96,16159600313.0
2007-06-15 04:15:00,122.96,122.96,122.92,122.93,17553800102.0
2007-06-15 04:30:00,122.93,122.94,122.91,122.94,10417200052.0
2007-06-15 04:45:00,122.95,122.97,122.94,122.96,13156700226.0
2007-06-15 05:00:00,122.96,122.98,122.94,122.98,7888600020.0
2007-06-15 05:15:00,122.98,123.02,122.955,123.005,8969000025.0
2007-06-15 05:30:00,123.01,123.015,122.985,122.99,6995599947.0
2007-06-15 05:45:00,122.99,123.03,122.99,123.02,12642500014.0
2007-06-15 06:00:00,123.02,123.03,122.985,123.01,11386199934.0
2007-06-15 06:15:00,123.01,123.02,122.99,122.99,7697999960.0
2007-06-15 06:30:00,122.985,123.01,122.97,122.985,2980499993.0
2007-06-15 06:45:00,122.99,123.0,122.97,122.98,4483299967.0
2007-06-15 07:00:00,122.98,122.99,122.96,122.99,7789299949.0
2007-06-15 07:15:00,122.99,123.0,122.96,122.97,8647000065.0
2007-06-15 07:30:00,122.97,122.99,122.97,122.97,5693900015.0
2007-06-15 07:45:00,122.97,123.02,122.97,123.01,11489000092.0
2007-06-15 08:00:00,123.01,123.09,123.01,123.06,18941500132.0
2007-06-15 08:15:00,123.05,123.07,123.01,123.04,15685900074.0
2007-06-15 08:30:00,123.03,123.07,123.03,123.04,16119799941.0
2007-06-15 08:45:00,123.05,123.05,123.01,123.04,13461900051.0
2007-06-15 09:00:00,123.04,123.07,123.02,123.07,16064199980.0
2007-06-15 09:15:00,123.07,123.14,123.06,123.12,11214600001.0
2007-06-15 09:30:00,123.13,123.27,123.12,123.26,19713999941.0
2007-06-15 09:45:00,123.26,123.31,123.23,123.3,16481800084.0
2007-06-15 10:00:00,123.31,123.33,123.28,123.32,18344200169.0
2007-06-15 10:15:00,123.32,123.4,123.315,123.4,11043999991.0
2007-06-15 10:30:00,123.4,123.43,123.39,123.42,13707600067.0
2007-06-15 10:45:00,123.42,123.46,123.41,123.45,13447900074.0
2007-06-15 11:00:00,123.46,123.48,123.45,123.46,8828700051.0
2007-06-15 11:15:00,123.47,123.47,123.43,123.44,16521700133.0
2007-06-15 11:30:00,123.44,123.45,123.43,123.44,5051300014.0
2007-06-15 11:45:00,123.44,123.46,123.435,123.45,10414000042.0
2007-06-15 12:00:00,123.45,123.46,123.425,123.445,13760100023.0
2007-06-15 12:15:00,123.45,123.46,123.435,123.44,11219500035.0
2007-06-15 12:30:00,123.44,123.48,123.435,123.46,12911510013.0
2007-06-15 12:45:00,123.46,123.49,123.45,123.47,15275600059.0
2007-06-15 13:00:00,123.47,123.48,123.45,123.46,17938099790.0
2007-06-15 13:15:00,123.45,123.46,123.43,123.46,12336200062.0
2007-06-15 13:30:00,123.465,123.485,123.46,123.47,13083949950.0
2007-06-15 13:45:00,123.47,123.52,123.46,123.49,19403100044.0
2007-06-15 14:00:00,123.49,123.51,123.47,123.49,9097400054.0
2007-06-15 14:15:00,123.49,123.49,123.425,123.43,21222730007.0
2007-06-15 14:30:00,123.44,123.52,123.34,123.44,30050500019.0
2007-06-15 14:45:00,123.45,123.5,123.39,123.46,25947499971.0
2007-06-15 15:00:00,123.47,123.51,123.42,123.49,17940100014.0
2007-06-15 15:15:00,123.5,123.5,123.39,123.45,18506580104.0
2007-06-15 15:30:00,123.46,123.52,123.45,123.5,16808210030.0
2007-06-15 15:45:00,123.5,123.64,123.49,123.6,23997917981.0
2007-06-15 16:00:00,123.59,123.66,123.55,123.63,23822599972.0
2007-06-15 16:15:00,123.64,123.66,123.6,123.61,20510999978.0
2007-06-15 16:30:00,123.605,123.61,123.545,123.555,15281500046.0
2007-06-15 16:45:00,123.55,123.6,123.49,123.5,25098399910.0
2007-06-15 17:00:00,123.51,123.56,123.5,123.5,17187300000.0
2007-06-15 17:15:00,123.51,123.56,123.495,123.5,19297700066.0
2007-06-15 17:30:00,123.51,123.55,123.46,123.52,23790200266.0
2007-06-15 17:45:00,123.53,123.57,123.52,123.55,10733300003.0
2007-06-15 18:00:00,123.54,123.555,123.515,123.55,16622859968.0
2007-06-15 18:15:00,123.55,123.56,123.52,123.53,22439400037.0
2007-06-15 18:30:00,123.53,123.54,123.51,123.53,15258000085.0
2007-06-15 18:45:00,123.53,123.53,123.5,123.51,9296000105.0
2007-06-15 19:00:00,123.52,123.52,123.48,123.49,11038800114.0
2007-06-15 19:15:00,123.49,123.52,123.48,123.48,21515600122.0
2007-06-15 19:30:00,123.48,123.485,123.42,123.44,12233300001.0
2007-06-15 19:45:00,123.43,123.46,123.42,123.46,6806999959.0
2007-06-15 20:00:00,123.46,123.47,123.45,123.46,11216599931.0
2007-06-15 20:15:00,123.46,123.46,123.4,123.43,14614300033.0
2007-06-15 20:30:00,123.43,123.45,123.41,123.45,20753999839.0
2007-06-15 20:45:00,123.45,123.45,123.4,123.44,13298999986.0
2007-06-15 21:00:00,123.45,123.45,123.43,123.44,7486899953.0
2007-06-15 21:15:00,123.44,123.47,123.42,123.46,5708999935.0
2007-06-15 21:30:00,123.46,123.47,123.44,123.47,5640100050.0
2007-06-15 21:45:00,123.47,123.48,123.44,123.465,7672799950.0
2007-06-15 22:00:00,123.47,123.48,123.43,123.44,6464100070.0
2007-06-15 22:15:00,123.43,123.45,123.42,123.44,6539700110.0
2007-06-15 22:30:00,123.44,123.46,123.41,123.42,4637799977.0
2007-06-15 22:45:00,123.42,123.45,123.41,123.43,6154300043.0
2007-06-17 23:00:00,123.44,123.47,123.42,123.47,919399999.0
2007-06-17 23:15:00,123.47,123.48,123.43,123.47,571999997.0
2007-06-17 23:30:00,123.47,123.49,123.46,123.47,771399998.0
2007-06-17 23:45:00,123.47,123.47,123.45,123.45,446700000.0
2007-06-18 00:00:00,123.45,123.48,123.45,123.46,2465799988.0
2007-06-18 00:15:00,123.46,123.48,123.45,123.48,2221100003.0
2007-06-18 00:30:00,123.48,123.55,123.47,123.54,10590599986.0
2007-06-18 00:45:00,123.54,123.54,123.49,123.54,13069299994.0
2007-06-18 01:00:00,123.54,123.54,123.485,123.52,10012899965.0
2007-06-18 01:15:00,123.52,123.54,123.5,123.52,7368800040.0
2007-06-18 01:30:00,123.52,123.55,123.51,123.52,5479799996.0
2007-06-18 01:45:00,123.52,123.54,123.48,123.48,9849299952.0
2007-06-18 02:00:00,123.49,123.49,123.43,123.43,20076699984.0
2007-06-18 02:15:00,123.435,123.44,123.405,123.44,12606400073.0
2007-06-18 02:30:00,123.44,123.46,123.43,123.45,8102200020.0
2007-06-18 02:45:00,123.45,123.5,123.45,123.465,11954399951.0
2007-06-18 03:00:00,123.47,123.49,123.465,123.475,8126200014.0
2007-06-18 03:15:00,123.48,123.49,123.465,123.49,3988000043.0
2007-06-18 03:30:00,123.49,123.49,123.475,123.485,6187799989.0
2007-06-18 03:45:00,123.49,123.54,123.485,123.52,12574400014.0
2007-06-18 04:00:00,123.52,123.58,123.515,123.55,10531700039.0
2007-06-18 04:15:00,123.55,123.56,123.535,123.54,6412100072.0
2007-06-18 04:30:00,123.55,123.55,123.495,123.51,6614600062.0
2007-06-18 04:45:00,123.51,123.51,123.49,123.5,8972400051.0
2007-06-18 05:00:00,123.5,123.51,123.49,123.51,11959200061.0
2007-06-18 05:15:00,123.505,123.54,123.5,123.52,8558900145.0
2007-06-18 05:30:00,123.52,123.55,123.505,123.55,5696600096.0
2007-06-18 05:45:00,123.545,123.55,123.515,123.52,10966599997.0
2007-06-18 06:00:00,123.52,123.55,123.52,123.52,8225800053.0
2007-06-18 06:15:00,123.52,123.52,123.48,123.5,12563500127.0
2007-06-18 06:30:00,123.5,123.52,123.46,123.505,10173000040.0
2007-06-18 06:45:00,123.51,123.57,123.49,123.545,11467900043.0
2007-06-18 07:00:00,123.56,123.58,123.545,123.56,19524400061.0
2007-06-18 07:15:00,123.56,123.57,123.54,123.54,9094040033.0
2007-06-18 07:30:00,123.54,123.59,123.53,123.58,7132600100.0
2007-06-18 07:45:00,123.58,123.62,123.57,123.585,14850800139.0
2007-06-18 08:00:00,123.59,123.62,123.565,123.57,16435800159.0
2007-06-18 08:15:00,123.58,123.58,123.54,123.56,10777800174.0
2007-06-18 08:30:00,123.55,123.57,123.545,123.56,11808500040.0
2007-06-18 08:45:00,123.55,123.59,123.5,123.52,11909900002.0
2007-06-18 09:00:00,123.51,123.53,123.445,123.445,21343499971.0
2007-06-18 09:15:00,123.44,123.46,123.4,123.45,26086499770.0
2007-06-18 09:30:00,123.45,123.5,123.44,123.49,16529900072.0
2007-06-18 09:45:00,123.5,123.52,123.45,123.46,11595200168.0
2007-06-18 10:00:00,123.46,123.47,123.395,123.4,21341400031.0
2007-06-18 10:15:00,123.4,123.43,123.31,123.42,22163700176.0
2007-06-18 10:30:00,123.41,123.44,123.405,123.42,23405100436.0
2007-06-18 10:45:00,123.43,123.46,123.365,123.39,19163500313.0
2007-06-18 11:00:00,123.4,123.42,123.37,123.41,12515799972.0
2007-06-18 11:15:00,123.41,123.46,123.405,123.45,18379200398.0
2007-06-18 11:30:00,123.465,123.49,123.42,123.43,14667899955.0
2007-06-18 11:45:00,123.43,123.465,123.38,123.38,23000200027.0
2007-06-18 12:00:00,123.385,123.43,123.35,123.39,14390400161.0
2007-06-18 12:15:00,123.39,123.4,123.37,123.38,14626899973.0
2007-06-18 12:30:00,123.38,123.4,123.37,123.375,10289700150.0
2007-06-18 12:45:00,123.38,123.4,123.375,123.395,12842100148.0
2007-06-18 13:00:00,123.39,123.45,123.39,123.45,12073300128.0
2007-06-18 13:15:00,123.45,123.46,123.4,123.41,17600500067.0
2007-06-18 13:30:00,123.42,123.42,123.38,123.39,9948900049.0
2007-06-18 13:45:00,123.39,123.4,123.31,123.36,21139400289.0
2007-06-18 14:00:00,123.36,123.44,123.34,123.44,17358100198.0
2007-06-18 14:15:00,123.43,123.48,123.41,123.435,20145200088.0
2007-06-18 14:30:00,123.44,123.48,123.44,123.46,10188999967.0
2007-06-18 14:45:00,123.48,123.53,123.465,123.525,20034900141.0
2007-06-18 15:00:00,123.53,123.53,123.435,123.44,19965940045.0
2007-06-18 15:15:00,123.43,123.53,123.41,123.485,24547900044.0
2007-06-18 15:30:00,123.48,123.535,123.47,123.53,13061200038.0
2007-06-18 15:45:00,123.52,123.55,123.5,123.52,15843099998.0
2007-06-18 16:00:00,123.53,123.595,123.51,123.57,20425100008.0
2007-06-18 16:15:00,123.55,123.59,123.5,123.58,29874500137.0
2007-06-18 16:30:00,123.59,123.6,123.54,123.55,17129900052.0
2007-06-18 16:45:00,123.55,123.66,123.54,123.63,20284199956.0
2007-06-18 17:00:00,123.64,123.66,123.63,123.65,13783600043.0
2007-06-18 17:15:00,123.65,123.695,123.63,123.66,17378199906.0
2007-06-18 17:30:00,123.67,123.75,123.65,123.705,18722099890.0
2007-06-18 17:45:00,123.71,123.72,123.65,123.66,21550230042.0
2007-06-18 18:00:00,123.67,123.67,123.65,123.65,12065739987.0
2007-06-18 18:15:00,123.65,123.66,123.63,123.64,13799000008.0
2007-06-18 18:30:00,123.64,123.66,123.625,123.64,14344599969.0
2007-06-18 18:45:00,123.63,123.66,123.62,123.64,9138500000.0
2007-06-18 19:00:00,123.64,123.655,123.58,123.59,13344899976.0
2007-06-18 19:15:00,123.6,123.63,123.6,123.63,7437599923.0
2007-06-18 19:30:00,123.63,123.635,123.6,123.63,17216799893.0
2007-06-18 19:45:00,123.64,123.66,123.58,123.59,13706700130.0
2007-06-18 20:00:00,123.58,123.62,123.58,123.61,10353299986.0
2007-06-18 20:15:00,123.6,123.61,123.58,123.6,14827499868.0
2007-06-18 20:30:00,123.6,123.62,123.59,123.6,13145899987.0
2007-06-18 20:45:00,123.6,123.62,123.56,123.6,21271807979.0
2007-06-18 21:00:00,123.6,123.63,123.58,123.6,18469000237.0
2007-06-18 21:15:00,123.6,123.62,123.57,123.61,15113199965.0
2007-06-18 21:30:00,123.61,123.62,123.595,123.61,10512100014.0
2007-06-18 21:45:00,123.6,123.63,123.59,123.62,8990499962.0
2007-06-18 22:00:00,123.62,123.64,123.61,123.62,9909099945.0
2007-06-18 22:15:00,123.63,123.68,123.62,123.67,10580100042.0
2007-06-18 22:30:00,123.67,123.69,123.65,123.68,11498000079.0
2007-06-18 22:45:00,123.68,123.74,123.64,123.65,15004900097.0
2007-06-18 23:00:00,123.66,123.66,123.61,123.64,4062800054.0
2007-06-18 23:15:00,123.64,123.65,123.6,123.605,5262400015.0
2007-06-18 23:30:00,123.61,123.64,123.59,123.62,3752800046.0
2007-06-18 23:45:00,123.62,123.64,123.61,123.62,5570400100.0
2007-06-19 00:00:00,123.63,123.64,123.61,123.62,6149700036.0
2007-06-19 00:15:00,123.62,123.68,123.62,123.67,5820300076.0
2007-06-19 00:30:00,123.67,123.69,123.66,123.66,4403200007.0
2007-06-19 00:45:00,123.67,123.71,123.65,123.68,14861100116.0
2007-06-19 01:00:00,123.69,123.72,123.68,123.72,12038899948.0
2007-06-19 01:15:00,123.715,123.72,123.68,123.71,8684099988.0
2007-06-19 01:30:00,123.71,123.73,123.69,123.7,10452400093.0
2007-06-19 01:45:00,123.7,123.7,123.62,123.63,18370200069.0
2007-06-19 02:00:00,123.62,123.65,123.56,123.61,26010700129.0
2007-06-19 02:15:00,123.62,123.62,123.58,123.585,16640200132.0
2007-06-19 02:30:00,123.59,123.63,123.58,123.59,12301300051.0
2007-06-19 02:45:00,123.6,123.68,123.585,123.615,18761700043.0
2007-06-19 03:00:00,123.62,123.63,123.58,123.615,18347200043.0
2007-06-19 03:15:00,123.62,123.65,123.58,123.58,19057600126.0
2007-06-19 03:30:00,123.58,123.6,123.55,123.55,20458500049.0
2007-06-19 03:45:00,123.54,123.64,123.54,123.605,18685900028.0
2007-06-19 04:00:00,123.61,123.62,123.59,123.6,8960800110.0
2007-06-19 04:15:00,123.595,123.61,123.53,123.6,21095600230.0
2007-06-19 04:30:00,123.6,123.62,123.58,123.59,11562200038.0
2007-06-19 04:45:00,123.6,123.61,123.59,123.61,7578799905.0
2007-06-19 05:00:00,123.61,123.64,123.6,123.61,6070100015.0
2007-06-19 05:15:00,123.62,123.66,123.61,123.64,17029700176.0
2007-06-19 05:30:00,123.64,123.65,123.62,123.63,10980700074.0
2007-06-19 05:45:00,123.63,123.63,123.61,123.62,8694200068.0
2007-06-19 06:00:00,123.62,123.65,123.6,123.6,14479799986.0
2007-06-19 06:15:00,123.6,123.64,123.59,123.595,11491000119.0
2007-06-19 06:30:00,123.61,123.62,123.575,123.61,10357099979.0
2007-06-19 06:45:00,123.61,123.62,123.595,123.605,11302400183.0
2007-06-19 07:00:00,123.61,123.62,123.59,123.61,16881200086.0
2007-06-19 07:15:00,123.62,123.63,123.54,123.56,19754000077.0
2007-06-19 07:30:00,123.56,123.61,123.55,123.605,13591800049.0
2007-06-19 07:45:00,123.6,123.63,123.59,123.61,18046999985.0
2007-06-19 08:00:00,123.61,123.62,123.52,123.59,21171200250.0
2007-06-19 08:15:00,123.6,123.6,123.54,123.56,18793000050.0
2007-06-19 08:30:00,123.55,123.58,123.5,123.575,12479099978.0
2007-06-19 08:45:00,123.575,123.59,123.54,123.56,18327599996.0
2007-06-19 09:00:00,123.56,123.57,123.51,123.57,19950899994.0
2007-06-19 09:15:00,123.57,123.65,123.565,123.63,19625899995.0
2007-06-19 09:30:00,123.64,123.64,123.56,123.58,15621900020.0
2007-06-19 09:45:00,123.59,123.66,123.58,123.66,17954800010.0
2007-06-19 10:00:00,123.66,123.67,123.6,123.63,11733700013.0
2007-06-19 10:15:00,123.63,123.65,123.615,123.63,15458599961.0
2007-06-19 10:30:00,123.63,123.63,123.585,123.59,17258500048.0
2007-06-19 10:45:00,123.58,123.64,123.57,123.6,26347500210.0
2007-06-19 11:00:00,123.61,123.65,123.58,123.63,15742000113.0
2007-06-19 11:15:00,123.63,123.67,123.625,123.65,13988900095.0
2007-06-19 11:30:00,123.65,123.7,123.64,123.675,18374700036.0
2007-06-19 11:45:00,123.68,123.68,123.65,123.66,6693799993.0
2007-06-19 12:00:00,123.66,123.66,123.625,123.66,16160700030.0
2007-06-19 12:15:00,123.65,123.66,123.615,123.62,24555899855.0
2007-06-19 12:30:00,123.62,123.63,123.57,123.59,11314199909.0
2007-06-19 12:45:00,123.59,123.6,123.52,123.54,20619299881.0
2007-06-19 13:00:00,123.55,123.56,123.5,123.53,20498899964.0
2007-06-19 13:15:00,123.52,123.52,123.45,123.49,18992999835.0
2007-06-19 13:30:00,123.5,123.55,123.49,123.52,16090400040.0
2007-06-19 13:45:00,123.52,123.54,123.505,123.53,18517699855.0
2007-06-19 14:00:00,123.53,123.54,123.42,123.44,18491599978.0
2007-06-19 14:15:00,123.45,123.45,123.39,123.4,14917499955.0
2007-06-19 14:30:00,123.39,123.47,123.39,123.45,14917499955.0
2007-06-19 14:45:00,123.44,123.48,123.435,123.47,20063399831.0
2007-06-19 15:00:00,123.46,123.48,123.43,123.47,25448799519.0
2007-06-19 15:15:00,123.46,123.48,123.34,123.36,21742399729.0
2007-06-19 15:30:00,123.35,123.43,123.34,123.39,18705449896.0
2007-06-19 15:45:00,123.4,123.4,123.335,123.34,26650750078.0
2007-06-19 16:00:00,123.34,123.43,123.32,123.335,21966599917.0
2007-06-19 16:15:00,123.35,123.38,123.31,123.36,14597900206.0
2007-06-19 16:30:00,123.36,123.44,123.36,123.42,18618699890.0
2007-06-19 16:45:00,123.43,123.435,123.36,123.36,18652599889.0
2007-06-19 17:00:00,123.37,123.45,123.36,123.445,22689839960.0
2007-06-19 17:15:00,123.45,123.46,123.41,123.44,17689500032.0
2007-06-19 17:30:00,123.46,123.46,123.4,123.41,24032600026.0
2007-06-19 17:45:00,123.41,123.44,123.385,123.39,17562069840.0
2007-06-19 18:00:00,123.4,123.46,123.39,123.445,26538399915.0
2007-06-19 18:15:00,123.45,123.47,123.43,123.43,10813599983.0
2007-06-19 18:30:00,123.43,123.43,123.405,123.425,11059299979.0
2007-06-19 18:45:00,123.43,123.44,123.38,123.39,20266100020.0
2007-06-19 19:00:00,123.38,123.44,123.37,123.41,11782899998.0
2007-06-19 19:15:00,123.415,123.43,123.395,123.415,13732699885.0
2007-06-19 19:30:00,123.42,123.42,123.38,123.385,14045599960.0
2007-06-19 19:45:00,123.37,123.41,123.37,123.38,11778700022.0
2007-06-19 20:00:00,123.385,123.4,123.335,123.4,11984759969.0
2007-06-19 20:15:00,123.41,123.41,123.365,123.39,11967350005.0
2007-06-19 20:30:00,123.39,123.39,123.36,123.37,12997299936.0
2007-06-19 20:45:00,123.37,123.4,123.36,123.37,10807899999.0
2007-06-19 21:00:00,123.38,123.4,123.37,123.39,6456400015.0
2007-06-19 21:15:00,123.39,123.4,123.36,123.38,17459799940.0
2007-06-19 21:30:00,123.365,123.38,123.34,123.36,9579300057.0
2007-06-19 21:45:00,123.36,123.36,123.32,123.34,18969460147.0
2007-06-19 22:00:00,123.34,123.36,123.33,123.35,9954799999.0
2007-06-19 22:15:00,123.35,123.36,123.32,123.33,7005299974.0
2007-06-19 22:30:00,123.33,123.35,123.33,123.35,2602200005.0
2007-06-19 22:45:00,123.35,123.36,123.33,123.35,3453200042.0
2007-06-19 23:00:00,123.35,123.37,123.32,123.35,2286299994.0
2007-06-19 23:15:00,123.35,123.395,123.34,123.38,3408800019.0
2007-06-19 23:30:00,123.38,123.39,123.36,123.375,5357900013.0
2007-06-19 23:45:00,123.38,123.41,123.365,123.38,6078600068.0
2007-06-20 00:00:00,123.39,123.41,123.37,123.4,8477500072.0
2007-06-20 00:15:00,123.4,123.43,123.39,123.4,5488700036.0
2007-06-20 00:30:00,123.4,123.42,123.39,123.41,6198700014.0
2007-06-20 00:45:00,123.41,123.45,123.39,123.44,7674900037.0
2007-06-20 01:00:00,123.44,123.44,123.39,123.4,13771999972.0
2007-06-20 01:15:00,123.39,123.405,123.365,123.38,3806799937.0
2007-06-20 01:30:00,123.38,123.4,123.345,123.36,12847399990.0
2007-06-20 01:45:00,123.37,123.44,123.34,123.42,17256999891.0
2007-06-20 02:00:00,123.43,123.46,123.385,123.4,22008859906.0
2007-06-20 02:15:00,123.4,123.41,123.32,123.34,23267700061.0
2007-06-20 02:30:00,123.34,123.38,123.335,123.355,18173600004.0
2007-06-20 02:45:00,123.36,123.41,123.34,123.36,17112900129.0
2007-06-20 03:00:00,123.355,123.38,123.35,123.37,8322300023.0
2007-06-20 03:15:00,123.37,123.38,123.32,123.34,9693300009.0
2007-06-20 03:30:00,123.32,123.36,123.31,123.36,14388700114.0
2007-06-20 03:45:00,123.36,123.4,123.31,123.335,22204700089.0
2007-06-20 04:00:00,123.34,123.36,123.3,123.31,16145100018.0
2007-06-20 04:15:00,123.33,123.37,123.27,123.32,22867999945.0
2007-06-20 04:30:00,123.32,123.33,123.295,123.32,13019299999.0
2007-06-20 04:45:00,123.31,123.35,123.31,123.34,11115800027.0
2007-06-20 05:00:00,123.34,123.36,123.315,123.33,11075299992.0
2007-06-20 05:15:00,123.33,123.33,123.315,123.33,4796100025.0
2007-06-20 05:30:00,123.33,123.37,123.32,123.345,6694800032.0
2007-06-20 05:45:00,123.35,123.37,123.3,123.32,16890900067.0
2007-06-20 06:00:00,123.32,123.34,123.315,123.33,17084299980.0
2007-06-20 06:15:00,123.33,123.37,123.32,123.365,9412100110.0
2007-06-20 06:30:00,123.37,123.38,123.35,123.36,11705900037.0
2007-06-20 06:45:00,123.36,123.41,123.35,123.4,14325700153.0
2007-06-20 07:00:00,123.4,123.405,123.38,123.39,8497400021.0
2007-06-20 07:15:00,123.39,123.4,123.37,123.4,7808099982.0
2007-06-20 07:30:00,123.4,123.41,123.375,123.4,9695399939.0
2007-06-20 07:45:00,123.4,123.4,123.32,123.33,20685899954.0
2007-06-20 08:00:00,123.32,123.35,123.22,123.24,17468100013.0
2007-06-20 08:15:00,123.25,123.25,123.18,123.25,23621199978.0
2007-06-20 08:30:00,123.25,123.27,123.24,123.25,12999200088.0
2007-06-20 08:45:00,123.235,123.25,123.15,123.2,10160940016.0
2007-06-20 09:00:00,123.21,123.23,123.17,123.2,19732590020.0
2007-06-20 09:15:00,123.21,123.21,123.09,123.16,15963000195.0
2007-06-20 09:30:00,123.15,123.34,123.15,123.3,19176900129.0
2007-06-20 09:45:00,123.3,123.38,123.24,123.36,21170499908.0
2007-06-20 10:00:00,123.35,123.37,123.29,123.335,21054700009.0
2007-06-20 10:15:00,123.34,123.36,123.33,123.36,16025300055.0
2007-06-20 10:30:00,123.34,123.37,123.29,123.34,23737500028.0
2007-06-20 10:45:00,123.33,123.42,123.33,123.39,15993200163.0
2007-06-20 11:00:00,123.4,123.4,123.34,123.37,23260590202.0
2007-06-20 11:15:00,123.37,123.38,123.32,123.35,16527600116.0
2007-06-20 11:30:00,123.33,123.4,123.33,123.39,8152799998.0
2007-06-20 11:45:00,123.39,123.42,123.37,123.4,17559999963.0
2007-06-20 12:00:00,123.41,123.42,123.38,123.38,18030399967.0
2007-06-20 12:15:00,123.39,123.56,123.38,123.53,19415899916.0
2007-06-20 12:30:00,123.54,123.58,123.525,123.55,21294599862.0
2007-06-20 12:45:00,123.55,123.56,123.47,123.49,9485150034.0
2007-06-20 13:00:00,123.5,123.53,123.48,123.51,19192099945.0
2007-06-20 13:15:00,123.52,123.53,123.47,123.5,19253150013.0
2007-06-20 13:30:00,123.51,123.555,123.495,123.5,23154840009.0
2007-06-20 13:45:00,123.52,123.55,123.47,123.515,20472403002.0
2007-06-20 14:00:00,123.515,123.56,123.51,123.53,15538042890.0
2007-06-20 14:15:00,123.52,123.57,123.515,123.56,11028800008.0
2007-06-20 14:30:00,123.57,123.6,123.535,123.55,13650700027.0
2007-06-20 14:45:00,123.56,123.56,123.53,123.54,20824560035.0
2007-06-20 15:00:00,123.55,123.56,123.5,123.52,19437769951.0
2007-06-20 15:15:00,123.53,123.53,123.49,123.51,16280300077.0
2007-06-20 15:30:00,123.5,123.54,123.48,123.53,17790800112.0
2007-06-20 15:45:00,123.52,123.54,123.48,123.52,23985000072.0
2007-06-20 16:00:00,123.51,123.62,123.46,123.61,17675647948.0
2007-06-20 16:15:00,123.6,123.61,123.53,123.56,18164055936.0
2007-06-20 16:30:00,123.57,123.61,123.56,123.59,12685700097.0
2007-06-20 16:45:00,123.6,123.64,123.59,123.63,14599399945.0
2007-06-20 17:00:00,123.64,123.66,123.62,123.63,16951199944.0
2007-06-20 17:15:00,123.66,123.67,123.625,123.64,8841000018.0
2007-06-20 17:30:00,123.63,123.66,123.59,123.605,16118500109.0
2007-06-20 17:45:00,123.605,123.64,123.58,123.59,14799199999.0
2007-06-20 18:00:00,123.6,123.62,123.57,123.61,15500399943.0
2007-06-20 18:15:00,123.61,123.61,123.58,123.6,10079599984.0
2007-06-20 18:30:00,123.6,123.61,123.585,123.6,11318500050.0
2007-06-20 18:45:00,123.61,123.645,123.59,123.63,10883433053.0
2007-06-20 19:00:00,123.64,123.66,123.59,123.61,20248300015.0
2007-06-20 19:15:00,123.59,123.62,123.59,123.615,22134800127.0
2007-06-20 19:30:00,123.62,123.64,123.595,123.61,15164499985.0
2007-06-20 19:45:00,123.61,123.62,123.59,123.61,12727359970.0
2007-06-20 20:00:00,123.61,123.66,123.6,123.635,12931599960.0
2007-06-20 20:15:00,123.64,123.64,123.59,123.61,13716899964.0
2007-06-20 20:30:00,123.61,123.61,123.53,123.53,15244500037.0
2007-06-20 20:45:00,123.54,123.57,123.53,123.57,16450199998.0
2007-06-20 21:00:00,123.57,123.61,123.51,123.58,12177499993.0
2007-06-20 21:15:00,123.58,123.65,123.57,123.62,15013800196.0
2007-06-20 21:30:00,123.62,123.65,123.6,123.6,20386500157.0
2007-06-20 21:45:00,123.61,123.62,123.57,123.59,21886799983.0
2007-06-20 22:00:00,123.59,123.65,123.56,123.59,19229200049.0
2007-06-20 22:15:00,123.6,123.61,123.58,123.59,13440799806.0
2007-06-20 22:30:00,123.595,123.6,123.52,123.56,18083600042.0
2007-06-20 22:45:00,123.55,123.57,123.49,123.55,16985200073.0
2007-06-20 23:00:00,123.56,123.56,123.42,123.49,7191099991.0
2007-06-20 23:15:00,123.48,123.48,123.41,123.46,7518000058.0
2007-06-20 23:30:00,123.45,123.47,123.43,123.45,5535700095.0
2007-06-20 23:45:00,123.46,123.52,123.43,123.505,11165000168.0
2007-06-21 00:00:00,123.51,123.54,123.49,123.53,5786600035.0
2007-06-21 00:15:00,123.53,123.54,123.5,123.52,6340099990.0
2007-06-21 00:30:00,123.52,123.53,123.48,123.51,4100400034.0
2007-06-21 00:45:00,123.51,123.56,123.46,123.47,11117100003.0
2007-06-21 01:00:00,123.47,123.51,123.44,123.49,16298600054.0
2007-06-21 01:15:00,123.49,123.54,123.48,123.54,11569800042.0
2007-06-21 01:30:00,123.54,123.58,123.54,123.55,11595900090.0
2007-06-21 01:45:00,123.56,123.56,123.53,123.555,14022099992.0
2007-06-21 02:00:00,123.555,123.62,123.54,123.59,17441199885.0
2007-06-21 02:15:00,123.6,123.64,123.56,123.58,18838200090.0
2007-06-21 02:30:00,123.58,123.62,123.57,123.59,18666800066.0
2007-06-21 02:45:00,123.6,123.62,123.57,123.62,23529100149.0
2007-06-21 03:00:00,123.62,123.62,123.57,123.6,20133799968.0
2007-06-21 03:15:00,123.6,123.6,123.56,123.59,12329500118.0
2007-06-21 03:30:00,123.59,123.62,123.59,123.61,13674400088.0
2007-06-21 03:45:00,123.61,123.64,123.61,123.64,14020900159.0
2007-06-21 04:00:00,123.64,123.65,123.615,123.64,12383200073.0
2007-06-21 04:15:00,123.64,123.66,123.63,123.64,9453699941.0
2007-06-21 04:30:00,123.64,123.65,123.615,123.63,10473900034.0
2007-06-21 04:45:00,123.625,123.63,123.59,123.6,15416800056.0
2007-06-21 05:00:00,123.61,123.62,123.59,123.61,12049400123.0
2007-06-21 05:15:00,123.61,123.63,123.595,123.62,10049400137.0
2007-06-21 05:30:00,123.6,123.63,123.6,123.63,8356100039.0
2007-06-21 05:45:00,123.63,123.67,123.62,123.65,10652100003.0
2007-06-21 06:00:00,123.66,123.69,123.64,123.69,6929899987.0
2007-06-21 06:15:00,123.69,123.7,123.63,123.64,15647199990.0
2007-06-21 06:30:00,123.64,123.65,123.61,123.63,13435700101.0
2007-06-21 06:45:00,123.64,123.68,123.62,123.67,16896400204.0
2007-06-21 07:00:00,123.67,123.69,123.64,123.65,11257299997.0
2007-06-21 07:15:00,123.64,123.66,123.63,123.66,13176800160.0
2007-06-21 07:30:00,123.66,123.66,123.63,123.635,13461300019.0
2007-06-21 07:45:00,123.64,123.68,123.63,123.675,12918700018.0
2007-06-21 08:00:00,123.68,123.68,123.61,123.64,16190100136.0
2007-06-21 08:15:00,123.64,123.66,123.61,123.625,16279200127.0
2007-06-21 08:30:00,123.625,123.67,123.62,123.625,18722700184.0
2007-06-21 08:45:00,123.63,123.65,123.61,123.64,17016100227.0
2007-06-21 09:00:00,123.64,123.74,123.63,123.73,15790799884.0
2007-06-21 09:15:00,123.74,123.74,123.71,123.72,18108600032.0
2007-06-21 09:30:00,123.71,123.72,123.65,123.67,9909700050.0
2007-06-21 09:45:00,123.68,123.7,123.66,123.68,13660500096.0
2007-06-21 10:00:00,123.68,123.73,123.66,123.7,18951400158.0
2007-06-21 10:15:00,123.7,123.71,123.65,123.67,18958800103.0
2007-06-21 10:30:00,123.66,123.66,123.625,123.65,16103000057.0
2007-06-21 10:45:00,123.65,123.65,123.52,123.57,16909400227.0
2007-06-21 11:00:00,123.57,123.62,123.56,123.59,25730500195.0
2007-06-21 11:15:00,123.61,123.62,123.58,123.6,15287000091.0
2007-06-21 11:30:00,123.6,123.63,123.565,123.57,17946400109.0
2007-06-21 11:45:00,123.57,123.64,123.56,123.62,11348500136.0
2007-06-21 12:00:00,123.62,123.64,123.61,123.62,14080700053.0
2007-06-21 12:15:00,123.61,123.67,123.61,123.63,13750700126.0
2007-06-21 12:30:00,123.625,123.64,123.59,123.63,13561600003.0
2007-06-21 12:45:00,123.62,123.67,123.62,123.66,9378900100.0
2007-06-21 13:00:00,123.66,123.71,123.62,123.63,22431600160.0
2007-06-21 13:15:00,123.63,123.7,123.625,123.68,18548500062.0
2007-06-21 13:30:00,123.675,123.7,123.59,123.59,12289599989.0
2007-06-21 13:45:00,123.605,123.62,123.54,123.58,20766500121.0
2007-06-21 14:00:00,123.58,123.59,123.535,123.55,19631711976.0
2007-06-21 14:15:00,123.55,123.59,123.52,123.53,19638299981.0
2007-06-21 14:30:00,123.53,123.58,123.47,123.55,28391100171.0
2007-06-21 14:45:00,123.56,123.59,123.54,123.58,24441300063.0
2007-06-21 15:00:00,123.56,123.655,123.56,123.61,18873200027.0
2007-06-21 15:15:00,123.62,123.655,123.59,123.63,27472299817.0
2007-06-21 15:30:00,123.625,123.64,123.59,123.62,17613299932.0
2007-06-21 15:45:00,123.61,123.62,123.51,123.51,25863300276.0
2007-06-21 16:00:00,123.52,123.6,123.48,123.58,23443862453.0
2007-06-21 16:15:00,123.585,123.65,123.58,123.6,22312999941.0
2007-06-21 16:30:00,123.61,123.655,123.59,123.63,15457699997.0
2007-06-21 16:45:00,123.63,123.66,123.59,123.65,21517600080.0
2007-06-21 17:00:00,123.64,123.66,123.605,123.64,19186079889.0
2007-06-21 17:15:00,123.64,123.66,123.625,123.64,14163360054.0
2007-06-21 17:30:00,123.64,123.68,123.615,123.655,13960299988.0
2007-06-21 17:45:00,123.65,123.7,123.64,123.67,13339899775.0
2007-06-21 18:00:00,123.68,123.72,123.66,123.69,21296300051.0
2007-06-21 18:15:00,123.68,123.69,123.63,123.66,14648620099.0
2007-06-21 18:30:00,123.66,123.68,123.65,123.68,14567140124.0
2007-06-21 18:45:00,123.68,123.7,123.655,123.68,14896200112.0
2007-06-21 19:00:00,123.68,123.69,123.67,123.68,11494600115.0
2007-06-21 19:15:00,123.68,123.68,123.64,123.65,8986399982.0
2007-06-21 19:30:00,123.66,123.71,123.66,123.7,7777803029.0
2007-06-21 19:45:00,123.7,123.72,123.69,123.7,11813100039.0
2007-06-21 20:00:00,123.7,123.72,123.69,123.715,15222000018.0
2007-06-21 20:15:00,123.715,123.72,123.68,123.7,11758600072.0
2007-06-21 20:30:00,123.7,123.7,123.65,123.65,14228599891.0
2007-06-21 20:45:00,123.645,123.7,123.645,123.67,13177699995.0
2007-06-21 21:00:00,123.68,123.69,123.67,123.685,2322100015.0
2007-06-21 21:15:00,123.69,123.71,123.68,123.7,13756300112.0
2007-06-21 21:30:00,123.7,123.7,123.68,123.69,9193200051.0
2007-06-21 21:45:00,123.69,123.69,123.65,123.66,14816300024.0
2007-06-21 22:00:00,123.66,123.68,123.65,123.68,7354400051.0
2007-06-21 22:15:00,123.68,123.69,123.66,123.67,3867500004.0
2007-06-21 22:30:00,123.67,123.71,123.66,123.71,8195700005.0
2007-06-21 22:45:00,123.71,123.72,123.7,123.72,3301600009.0
2007-06-21 23:00:00,123.71,123.73,123.69,123.7,4015199968.0
2007-06-21 23:15:00,123.7,123.73,123.7,123.705,8560300010.0
2007-06-21 23:30:00,123.705,123.73,123.66,123.72,2740899979.0
2007-06-21 23:45:00,123.72,123.73,123.69,123.73,1085399998.0
2007-06-22 00:00:00,123.73,123.73,123.715,123.73,681100000.0
2007-06-22 00:15:00,123.73,123.74,123.72,123.74,2791000011.0
2007-06-22 00:30:00,123.74,123.74,123.71,123.73,4293900004.0
2007-06-22 00:45:00,123.73,123.74,123.72,123.74,1557999996.0
2007-06-22 01:00:00,123.74,123.76,123.73,123.75,6230099977.0
2007-06-22 01:15:00,123.75,123.75,123.73,123.75,7575400022.0
2007-06-22 01:30:00,123.75,123.75,123.72,123.74,4231199978.0
2007-06-22 01:45:00,123.74,123.77,123.73,123.77,9062999923.0
2007-06-22 02:00:00,123.77,123.81,123.75,123.79,16345399962.0
2007-06-22 02:15:00,123.795,123.84,123.78,123.83,10938600026.0
2007-06-22 02:30:00,123.83,123.85,123.825,123.85,15989399948.0
2007-06-22 02:45:00,123.85,123.89,123.82,123.885,12865408992.0
2007-06-22 03:00:00,123.89,123.9,123.86,123.875,11714109978.0
2007-06-22 03:15:00,123.88,123.93,123.865,123.91,16539145020.0
2007-06-22 03:30:00,123.91,123.92,123.87,123.91,13481800106.0
2007-06-22 03:45:00,123.91,123.94,123.905,123.93,11809800083.0
2007-06-22 04:00:00,123.93,123.95,123.91,123.94,8214120003.0
2007-06-22 04:15:00,123.94,123.95,123.93,123.95,7831800005.0
2007-06-22 04:30:00,123.95,123.95,123.93,123.94,9914599990.0
2007-06-22 04:45:00,123.94,123.96,123.935,123.96,5228499990.0
2007-06-22 05:00:00,123.96,123.96,123.91,123.915,13671699955.0
2007-06-22 05:15:00,123.92,123.92,123.88,123.91,8745399990.0
2007-06-22 05:30:00,123.91,123.93,123.895,123.905,5977799972.0
2007-06-22 05:45:00,123.91,123.91,123.84,123.85,18056099891.0
2007-06-22 06:00:00,123.85,123.87,123.84,123.85,11784500004.0
2007-06-22 06:15:00,123.85,123.89,123.84,123.89,11417599944.0
2007-06-22 06:30:00,123.89,123.92,123.885,123.9,10648400106.0
2007-06-22 06:45:00,123.9,123.92,123.89,123.91,5912200031.0
2007-06-22 07:00:00,123.91,123.91,123.88,123.88,5753399983.0
2007-06-22 07:15:00,123.88,123.89,123.83,123.87,14486699972.0
2007-06-22 07:30:00,123.87,123.91,123.86,123.9,18874899964.0
2007-06-22 07:45:00,123.9,123.92,123.875,123.89,13524300019.0
2007-06-22 08:00:00,123.89,123.94,123.87,123.93,20128900000.0
2007-06-22 08:15:00,123.92,123.99,123.92,123.98,18623100004.0
2007-06-22 08:30:00,123.975,123.98,123.94,123.95,19804199998.0
2007-06-22 08:45:00,123.96,123.985,123.94,123.97,18571000003.0
2007-06-22 09:00:00,123.97,124.06,123.95,124.05,19128099903.0
2007-06-22 09:15:00,124.04,124.125,124.01,124.11,15914900060.0
2007-06-22 09:30:00,124.12,124.13,124.04,124.06,17098000021.0
2007-06-22 09:45:00,124.07,124.07,124.01,124.06,14642300031.0
2007-06-22 10:00:00,124.06,124.09,124.03,124.04,17520099989.0
2007-06-22 10:15:00,124.04,124.06,124.03,124.05,15187200151.0
2007-06-22 10:30:00,124.05,124.07,124.01,124.05,20448200151.0
2007-06-22 10:45:00,124.06,124.06,123.97,123.97,23176699770.0
2007-06-22 11:00:00,123.98,124.03,123.96,124.0,20375900149.0
2007-06-22 11:15:00,124.01,124.04,123.97,124.01,23707300114.0
2007-06-22 11:30:00,124.01,124.04,123.97,124.01,18663100208.0
2007-06-22 11:45:00,124.0,124.04,124.0,124.01,22433600125.0
2007-06-22 12:00:00,124.01,124.06,123.995,124.05,17392299996.0
2007-06-22 12:15:00,124.05,124.08,124.05,124.07,12001700125.0
2007-06-22 12:30:00,124.07,124.08,124.04,124.05,14226900089.0
2007-06-22 12:45:00,124.05,124.05,124.015,124.03,6453200000.0
2007-06-22 13:00:00,124.02,124.04,123.99,123.99,20976800113.0
2007-06-22 13:15:00,124.0,124.05,123.99,124.05,21020400145.0
2007-06-22 13:30:00,124.05,124.11,124.045,124.11,15434600314.0
2007-06-22 13:45:00,124.1,124.13,124.05,124.1,21460700146.0
2007-06-22 14:00:00,124.11,124.12,124.02,124.05,22077900279.0
2007-06-22 14:15:00,124.04,124.06,123.93,123.96,5884200006.0
2007-06-22 14:30:00,123.95,123.97,123.89,123.96,8785799928.0
2007-06-22 14:45:00,123.96,123.97,123.91,123.94,27666800412.0
2007-06-22 15:00:00,123.93,123.96,123.92,123.93,21150500109.0
2007-06-22 15:15:00,123.93,123.93,123.905,123.91,14648899943.0
2007-06-22 15:30:00,123.92,123.94,123.9,123.94,17504300141.0
2007-06-22 15:45:00,123.93,123.99,123.92,123.99,23892000017.0
2007-06-22 16:00:00,123.98,123.99,123.92,123.93,19481939961.0
2007-06-22 16:15:00,123.94,123.97,123.91,123.91,22763299949.0
2007-06-22 16:30:00,123.92,124.02,123.89,124.02,20312699944.0
2007-06-22 16:45:00,124.03,124.12,124.02,124.08,6589299973.0
2007-06-22 17:00:00,124.07,124.11,124.06,124.06,18934000138.0
2007-06-22 17:15:00,124.07,124.09,124.05,124.07,15359299991.0
2007-06-22 17:30:00,124.06,124.07,124.01,124.04,26272900163.0
2007-06-22 17:45:00,124.03,124.09,124.01,124.08,23529200091.0
2007-06-22 18:00:00,124.09,124.11,124.03,124.075,16353199976.0
2007-06-22 18:15:00,124.05,124.06,123.95,123.95,16431000059.0
2007-06-22 18:30:00,123.94,123.98,123.92,123.96,17654000123.0
2007-06-22 18:45:00,123.96,123.97,123.925,123.94,10949400042.0
2007-06-22 19:00:00,123.94,123.94,123.82,123.86,24070100051.0
2007-06-22 19:15:00,123.84,123.91,123.84,123.89,19063300105.0
2007-06-22 19:30:00,123.9,123.91,123.84,123.86,13699200037.0
2007-06-22 19:45:00,123.87,123.87,123.81,123.83,22094800045.0
2007-06-22 20:00:00,123.83,123.83,123.79,123.81,9696600125.0
2007-06-22 20:15:00,123.81,123.84,123.81,123.82,10090599984.0
2007-06-22 20:30:00,123.825,123.91,123.815,123.88,19408100034.0
2007-06-22 20:45:00,123.88,123.88,123.84,123.85,6279100019.0
2007-06-22 21:00:00,123.85,123.87,123.835,123.84,8061200016.0
2007-06-22 21:15:00,123.84,123.91,123.84,123.87,13756100059.0
2007-06-22 21:30:00,123.87,123.88,123.8,123.805,11159099934.0
2007-06-22 21:45:00,123.79,123.8,123.755,123.8,8717199976.0
2007-06-22 22:00:00,123.8,123.83,123.77,123.78,6465200010.0
2007-06-22 22:15:00,123.77,123.84,123.755,123.83,8521500013.0
2007-06-22 22:30:00,123.83,123.83,123.79,123.815,3646999995.0
2007-06-22 22:45:00,123.82,123.89,123.815,123.87,3300300011.0
2007-06-24 23:00:00,123.69,123.69,123.68,123.68,300600002.0
2007-06-24 23:15:00,123.69,123.72,123.68,123.72,2431600002.0
2007-06-24 23:30:00,123.73,123.8,123.72,123.78,1591499999.0
2007-06-24 23:45:00,123.78,123.79,123.74,123.77,1015800003.0
2007-06-25 00:00:00,123.77,123.79,123.73,123.78,10619300082.0
2007-06-25 00:15:00,123.78,123.88,123.77,123.86,3881800001.0
2007-06-25 00:30:00,123.87,123.89,123.86,123.88,2293300009.0
2007-06-25 00:45:00,123.87,123.89,123.87,123.89,3371200016.0
2007-06-25 01:00:00,123.89,123.89,123.83,123.83,7208800016.0
2007-06-25 01:15:00,123.83,123.89,123.81,123.88,8765600058.0
2007-06-25 01:30:00,123.88,123.88,123.79,123.81,17608100191.0
2007-06-25 01:45:00,123.8,123.84,123.775,123.835,17251500125.0
2007-06-25 02:00:00,123.84,123.86,123.78,123.8,15355900082.0
2007-06-25 02:15:00,123.8,123.84,123.785,123.83,15096700229.0
2007-06-25 02:30:00,123.825,123.85,123.82,123.85,9895100068.0
2007-06-25 02:45:00,123.85,123.895,123.825,123.86,14151500166.0
2007-06-25 03:00:00,123.86,123.87,123.81,123.83,13051000073.0
2007-06-25 03:15:00,123.83,123.88,123.83,123.85,14569500279.0
2007-06-25 03:30:00,123.85,123.89,123.84,123.88,8532800160.0
2007-06-25 03:45:00,123.88,123.89,123.855,123.86,12778200111.0
2007-06-25 04:00:00,123.86,123.92,123.83,123.91,15540300222.0
2007-06-25 04:15:00,123.91,123.93,123.82,123.84,16039780065.0
2007-06-25 04:30:00,123.84,123.85,123.82,123.83,11005500084.0
2007-06-25 04:45:00,123.83,123.9,123.82,123.89,13866700050.0
2007-06-25 05:00:00,123.89,123.9,123.86,123.86,5981800051.0
2007-06-25 05:15:00,123.855,123.87,123.845,123.86,8671000140.0
2007-06-25 05:30:00,123.86,123.89,123.855,123.87,7530200102.0
2007-06-25 05:45:00,123.87,123.895,123.86,123.89,12063500135.0
2007-06-25 06:00:00,123.89,123.89,123.86,123.87,6895000073.0
2007-06-25 06:15:00,123.87,123.88,123.85,123.86,5489200029.0
2007-06-25 06:30:00,123.86,123.89,123.855,123.86,12454800055.0
2007-06-25 06:45:00,123.86,123.92,123.86,123.92,5864699993.0
2007-06-25 07:00:00,123.91,123.92,123.9,123.91,12644700202.0
2007-06-25 07:15:00,123.915,123.93,123.91,123.93,11352300110.0
2007-06-25 07:30:00,123.93,123.93,123.9,123.915,3528400045.0
2007-06-25 07:45:00,123.92,123.93,123.865,123.88,9289900032.0
2007-06-25 08:00:00,123.86,123.92,123.86,123.89,23067400086.0
2007-06-25 08:15:00,123.9,123.9,123.825,123.875,19573900005.0
2007-06-25 08:30:00,123.875,123.88,123.72,123.76,23399600134.0
2007-06-25 08:45:00,123.75,123.85,123.75,123.82,16985800076.0
2007-06-25 09:00:00,123.81,123.84,123.67,123.68,18073400032.0
2007-06-25 09:15:00,123.69,123.83,123.68,123.82,18377700027.0
2007-06-25 09:30:00,123.81,123.81,123.74,123.79,16248840011.0
2007-06-25 09:45:00,123.785,123.79,123.66,123.73,18564100063.0
2007-06-25 10:00:00,123.73,123.73,123.62,123.64,19474600025.0
2007-06-25 10:15:00,123.63,123.66,123.52,123.59,19472800119.0
2007-06-25 10:30:00,123.6,123.66,123.59,123.63,23061100037.0
2007-06-25 10:45:00,123.64,123.64,123.43,123.45,15792600037.0
2007-06-25 11:00:00,123.46,123.58,123.43,123.53,18688899955.0
2007-06-25 11:15:00,123.52,123.54,123.48,123.52,12757799967.0
2007-06-25 11:30:00,123.52,123.52,123.39,123.48,21674100084.0
2007-06-25 11:45:00,123.49,123.49,123.37,123.37,13631900096.0
2007-06-25 12:00:00,123.36,123.36,123.3,123.34,23099700202.0
2007-06-25 12:15:00,123.33,123.37,123.3,123.35,21265499901.0
2007-06-25 12:30:00,123.36,123.43,123.35,123.42,15522000030.0
2007-06-25 12:45:00,123.42,123.42,123.37,123.38,8320500049.0
2007-06-25 13:00:00,123.38,123.46,123.37,123.41,12251600020.0
2007-06-25 13:15:00,123.41,123.47,123.41,123.46,9843600044.0
2007-06-25 13:30:00,123.46,123.48,123.33,123.36,22841700079.0
2007-06-25 13:45:00,123.37,123.38,123.32,123.35,20886800010.0
2007-06-25 14:00:00,123.36,123.475,123.36,123.46,28554700181.0
2007-06-25 14:15:00,123.45,123.53,123.44,123.52,20676100135.0
2007-06-25 14:30:00,123.53,123.65,123.52,123.65,25100799987.0
2007-06-25 14:45:00,123.64,123.71,123.6,123.64,23508299922.0
2007-06-25 15:00:00,123.65,123.69,123.62,123.67,16035503210.0
2007-06-25 15:15:00,123.66,123.67,123.605,123.63,19598699869.0
2007-06-25 15:30:00,123.64,123.69,123.58,123.6,22290599909.0
2007-06-25 15:45:00,123.61,123.65,123.55,123.57,21303999915.0
2007-06-25 16:00:00,123.56,123.65,123.56,123.64,15998299925.0
2007-06-25 16:15:00,123.65,123.68,123.63,123.66,19344500104.0
2007-06-25 16:30:00,123.67,123.71,123.65,123.69,29198300117.0
2007-06-25 16:45:00,123.7,123.73,123.695,123.72,17440250016.0
2007-06-25 17:00:00,123.71,123.84,123.71,123.835,23804200058.0
2007-06-25 17:15:00,123.835,123.93,123.835,123.895,21125569948.0
2007-06-25 17:30:00,123.895,123.93,123.815,123.82,19172942091.0
2007-06-25 17:45:00,123.82,123.89,123.82,123.835,17466600117.0
2007-06-25 18:00:00,123.84,123.91,123.84,123.9,15299602029.0
2007-06-25 18:15:00,123.895,123.9,123.855,123.86,21567800061.0
2007-06-25 18:30:00,123.86,123.86,123.84,123.85,15979899940.0
2007-06-25 18:45:00,123.85,123.86,123.84,123.86,9183000022.0
2007-06-25 19:00:00,123.85,123.85,123.82,123.84,15589599978.0
2007-06-25 19:15:00,123.84,123.85,123.825,123.84,2967649977.0
2007-06-25 19:30:00,123.84,123.84,123.81,123.825,3945699998.0
2007-06-25 19:45:00,123.815,123.84,123.77,123.79,4121299979.0
2007-06-25 20:00:00,123.78,123.83,123.7,123.71,20620399900.0
2007-06-25 20:15:00,123.7,123.76,123.685,123.75,13730599987.0
2007-06-25 20:30:00,123.73,123.74,123.59,123.62,24505200043.0
2007-06-25 20:45:00,123.63,123.63,123.55,123.61,27093989978.0
2007-06-25 21:00:00,123.62,123.62,123.54,123.57,21153459980.0
2007-06-25 21:15:00,123.57,123.61,123.56,123.585,15365799990.0
2007-06-25 21:30:00,123.57,123.63,123.57,123.61,15882900053.0
2007-06-25 21:45:00,123.61,123.61,123.54,123.56,15597600020.0
2007-06-25 22:00:00,123.55,123.61,123.55,123.6,8808699979.0
2007-06-25 22:15:00,123.6,123.63,123.59,123.62,3490699996.0
2007-06-25 22:30:00,123.62,123.64,123.6,123.625,10608800030.0
2007-06-25 22:45:00,123.63,123.68,123.63,123.66,8368500016.0
2007-06-25 23:00:00,123.66,123.66,123.64,123.64,1973100028.0
2007-06-25 23:15:00,123.64,123.69,123.64,123.68,3098200005.0
2007-06-25 23:30:00,123.68,123.7,123.68,123.68,5153500036.0
2007-06-25 23:45:00,123.68,123.68,123.65,123.65,3143800060.0
2007-06-26 00:00:00,123.66,123.66,123.62,123.65,6082860083.0
2007-06-26 00:15:00,123.65,123.69,123.65,123.66,4332500001.0
2007-06-26 00:30:00,123.66,123.66,123.6,123.61,4855300003.0
2007-06-26 00:45:00,123.61,123.62,123.56,123.58,9013699963.0
2007-06-26 01:00:00,123.58,123.62,123.55,123.57,13374700071.0
2007-06-26 01:15:00,123.58,123.59,123.53,123.53,12090500012.0
2007-06-26 01:30:00,123.53,123.56,123.52,123.55,11652000170.0
2007-06-26 01:45:00,123.55,123.57,123.54,123.55,13624600234.0
2007-06-26 02:00:00,123.55,123.62,123.54,123.58,14251200099.0
2007-06-26 02:15:00,123.57,123.58,123.535,123.55,14872500113.0
2007-06-26 02:30:00,123.55,123.55,123.39,123.425,18447300059.0
2007-06-26 02:45:00,123.425,123.47,123.35,123.36,13673800022.0
2007-06-26 03:00:00,123.37,123.43,123.34,123.41,23966800242.0
2007-06-26 03:15:00,123.4,123.46,123.35,123.39,20818899956.0
2007-06-26 03:30:00,123.405,123.45,123.405,123.42,16962599969.0
2007-06-26 03:45:00,123.42,123.46,123.41,123.445,7238830004.0
2007-06-26 04:00:00,123.445,123.53,123.43,123.53,12318600043.0
2007-06-26 04:15:00,123.52,123.56,123.5,123.56,17664700021.0
2007-06-26 04:30:00,123.56,123.56,123.49,123.5,14571400086.0
2007-06-26 04:45:00,123.5,123.51,123.47,123.48,7528200091.0
2007-06-26 05:00:00,123.48,123.52,123.455,123.52,11349099948.0
2007-06-26 05:15:00,123.52,123.53,123.48,123.49,9477500039.0
2007-06-26 05:30:00,123.49,123.49,123.465,123.49,9642199990.0
2007-06-26 05:45:00,123.485,123.49,123.44,123.44,12451700043.0
2007-06-26 06:00:00,123.43,123.46,123.41,123.44,15330900154.0
2007-06-26 06:15:00,123.44,123.45,123.41,123.45,14230500089.0
2007-06-26 06:30:00,123.45,123.49,123.44,123.46,12711800076.0
2007-06-26 06:45:00,123.46,123.49,123.445,123.48,17231400110.0
2007-06-26 07:00:00,123.48,123.49,123.43,123.43,18626600098.0
2007-06-26 07:15:00,123.43,123.44,123.37,123.38,14366400203.0
2007-06-26 07:30:00,123.39,123.41,123.34,123.36,20372699979.0
2007-06-26 07:45:00,123.37,123.39,123.36,123.37,13078500091.0
2007-06-26 08:00:00,123.38,123.44,123.37,123.42,21199500346.0
2007-06-26 08:15:00,123.41,123.42,123.17,123.23,24641999676.0
2007-06-26 08:30:00,123.24,123.33,123.22,123.31,25349199844.0
2007-06-26 08:45:00,123.31,123.36,123.27,123.31,23562140068.0
2007-06-26 09:00:00,123.3,123.38,123.285,123.38,22420400322.0
2007-06-26 09:15:00,123.37,123.38,123.18,123.27,21197999850.0
2007-06-26 09:30:00,123.26,123.31,123.19,123.19,16094899985.0
2007-06-26 09:45:00,123.2,123.22,123.15,123.2,8103500024.0
2007-06-26 10:00:00,123.19,123.28,123.165,123.27,13304999994.0
2007-06-26 10:15:00,123.27,123.28,123.21,123.25,19827200016.0
2007-06-26 10:30:00,123.24,123.28,123.195,123.2,21196000082.0
2007-06-26 10:45:00,123.2,123.23,122.98,123.0,25557100064.0
2007-06-26 11:00:00,123.01,123.04,122.95,122.95,27485400050.0
2007-06-26 11:15:00,122.93,122.93,122.8,122.86,22038000120.0
2007-06-26 11:30:00,122.85,122.97,122.85,122.96,27593700291.0
2007-06-26 11:45:00,122.95,122.99,122.93,122.99,26781300291.0
2007-06-26 12:00:00,122.98,123.06,122.98,123.02,17381900103.0
2007-06-26 12:15:00,123.01,123.02,122.92,122.94,17964199995.0
2007-06-26 12:30:00,122.93,122.95,122.9,122.95,16505700014.0
2007-06-26 12:45:00,122.94,122.96,122.93,122.94,6180800051.0
2007-06-26 13:00:00,122.94,123.04,122.93,123.02,13755400093.0
2007-06-26 13:15:00,123.03,123.17,123.02,123.1,17481999881.0
2007-06-26 13:30:00,123.09,123.2,123.08,123.11,24419899915.0
2007-06-26 13:45:00,123.1,123.23,123.1,123.21,13277000025.0
2007-06-26 14:00:00,123.22,123.26,123.155,123.17,20980900030.0
2007-06-26 14:15:00,123.17,123.18,123.12,123.13,7245906004.0
2007-06-26 14:30:00,123.13,123.16,122.94,122.95,28371899977.0
2007-06-26 14:45:00,122.96,123.0,122.92,122.97,30063299955.0
2007-06-26 15:00:00,122.97,123.09,122.96,123.09,23038399939.0
2007-06-26 15:15:00,123.08,123.18,123.06,123.1,22431540078.0
2007-06-26 15:30:00,123.1,123.15,123.05,123.12,19367100067.0
2007-06-26 15:45:00,123.12,123.13,123.06,123.11,22090499939.0
2007-06-26 16:00:00,123.12,123.24,123.05,123.16,27538499760.0
2007-06-26 16:15:00,123.17,123.18,123.02,123.02,13838500058.0
2007-06-26 16:30:00,123.03,123.14,123.02,123.13,15832200174.0
2007-06-26 16:45:00,123.11,123.13,123.06,123.07,25083120194.0
2007-06-26 17:00:00,123.08,123.19,123.07,123.17,21875160022.0
2007-06-26 17:15:00,123.16,123.21,123.16,123.17,23387199868.0
2007-06-26 17:30:00,123.16,123.23,123.145,123.23,15907602933.0
2007-06-26 17:45:00,123.22,123.5,123.22,123.49,25178599950.0
2007-06-26 18:00:00,123.48,123.52,123.44,123.44,14954229898.0
2007-06-26 18:15:00,123.44,123.48,123.425,123.445,12042200044.0
2007-06-26 18:30:00,123.44,123.51,123.4,123.425,19716809557.0
2007-06-26 18:45:00,123.44,123.47,123.42,123.43,15497100050.0
2007-06-26 19:00:00,123.42,123.45,123.405,123.43,16211499987.0
2007-06-26 19:15:00,123.43,123.43,123.4,123.4,6828100000.0
2007-06-26 19:30:00,123.41,123.41,123.345,123.38,20427099925.0
2007-06-26 19:45:00,123.39,123.39,123.32,123.37,21894499909.0
2007-06-26 20:00:00,123.37,123.4,123.33,123.35,18930800140.0
2007-06-26 20:15:00,123.345,123.37,123.31,123.35,14478900041.0
2007-06-26 20:30:00,123.33,123.35,123.26,123.31,19495899951.0
2007-06-26 20:45:00,123.31,123.32,123.25,123.26,11682400016.0
2007-06-26 21:00:00,123.24,123.31,123.22,123.3,19132659963.0
2007-06-26 21:15:00,123.3,123.32,123.23,123.28,14419699988.0
2007-06-26 21:30:00,123.26,123.31,123.25,123.29,12161000008.0
2007-06-26 21:45:00,123.29,123.3,123.26,123.29,13014600032.0
2007-06-26 22:00:00,123.29,123.3,123.24,123.26,13604599966.0
2007-06-26 22:15:00,123.26,123.26,123.19,123.195,12572399994.0
2007-06-26 22:30:00,123.2,123.25,123.195,123.23,7593300098.0
2007-06-26 22:45:00,123.23,123.25,123.21,123.25,12355600021.0
2007-06-26 23:00:00,123.25,123.26,123.23,123.23,4133200019.0
2007-06-26 23:15:00,123.23,123.26,123.2,123.22,10518000072.0
2007-06-26 23:30:00,123.22,123.22,123.16,123.18,9187000093.0
2007-06-26 23:45:00,123.18,123.21,123.16,123.21,7946500154.0
2007-06-27 00:00:00,123.21,123.22,123.17,123.18,5924700031.0
2007-06-27 00:15:00,123.18,123.19,123.15,123.17,8181100011.0
2007-06-27 00:30:00,123.17,123.17,123.115,123.12,10843300125.0
2007-06-27 00:45:00,123.12,123.12,123.045,123.055,14536000120.0
2007-06-27 01:00:00,123.055,123.07,122.96,123.01,27048600048.0
2007-06-27 01:15:00,123.02,123.04,122.92,122.93,21928500039.0
2007-06-27 01:30:00,122.93,122.96,122.89,122.96,20024500155.0
2007-06-27 01:45:00,122.96,122.98,122.91,122.95,22549099995.0
2007-06-27 02:00:00,122.94,123.06,122.93,123.02,21351600179.0
2007-06-27 02:15:00,123.01,123.01,122.92,122.93,16675600100.0
2007-06-27 02:30:00,122.94,122.99,122.93,122.98,21158130313.0
2007-06-27 02:45:00,122.98,123.02,122.96,122.98,19781800133.0
2007-06-27 03:00:00,122.975,123.08,122.97,123.08,17071300066.0
2007-06-27 03:15:00,123.09,123.09,123.01,123.02,15316350175.0
2007-06-27 03:30:00,123.03,123.06,123.01,123.03,17212900378.0
2007-06-27 03:45:00,123.03,123.08,123.015,123.07,21192000312.0
2007-06-27 04:00:00,123.08,123.14,123.06,123.14,13559000030.0
2007-06-27 04:15:00,123.15,123.19,123.14,123.17,18986600187.0
2007-06-27 04:30:00,123.17,123.17,123.09,123.12,17564500029.0
2007-06-27 04:45:00,123.13,123.13,123.05,123.05,18537000207.0
2007-06-27 05:00:00,123.07,123.07,123.04,123.07,8560900051.0
2007-06-27 05:15:00,123.07,123.12,123.06,123.08,10917800001.0
2007-06-27 05:30:00,123.08,123.09,123.0,123.03,17560300063.0
2007-06-27 05:45:00,123.03,123.05,122.955,122.96,16241600141.0
2007-06-27 06:00:00,122.96,122.99,122.93,122.99,19154200313.0
2007-06-27 06:15:00,123.0,123.0,122.93,122.96,19597400240.0
2007-06-27 06:30:00,122.95,122.96,122.83,122.92,15007700316.0
2007-06-27 06:45:00,122.92,122.92,122.81,122.83,22603300221.0
2007-06-27 07:00:00,122.83,122.84,122.8,122.84,24150200032.0
2007-06-27 07:15:00,122.84,122.94,122.84,122.91,12998699985.0
2007-06-27 07:30:00,122.9,122.9,122.77,122.78,16034400009.0
2007-06-27 07:45:00,122.77,122.78,122.66,122.68,24937499970.0
2007-06-27 08:00:00,122.66,122.71,122.54,122.56,25306099977.0
2007-06-27 08:15:00,122.57,122.67,122.55,122.55,30466500075.0
2007-06-27 08:30:00,122.56,122.6,122.4,122.58,19176899921.0
2007-06-27 08:45:00,122.57,122.68,122.55,122.66,25579000262.0
2007-06-27 09:00:00,122.65,122.69,122.54,122.56,21660700201.0
2007-06-27 09:15:00,122.56,122.63,122.46,122.52,6090100044.0
2007-06-27 09:30:00,122.51,122.61,122.51,122.56,13009400050.0
2007-06-27 09:45:00,122.55,122.62,122.55,122.585,26879199963.0
2007-06-27 10:00:00,122.585,122.65,122.58,122.6,22218400109.0
2007-06-27 10:15:00,122.6,122.64,122.56,122.57,21039100185.0
2007-06-27 10:30:00,122.56,122.6,122.55,122.6,19506300092.0
2007-06-27 10:45:00,122.61,122.63,122.54,122.56,16082300059.0
2007-06-27 11:00:00,122.55,122.57,122.46,122.5,20060400069.0
2007-06-27 11:15:00,122.5,122.51,122.45,122.46,15686800097.0
2007-06-27 11:30:00,122.47,122.58,122.44,122.5,20651400057.0
2007-06-27 11:45:00,122.51,122.59,122.485,122.52,21501699982.0
2007-06-27 12:00:00,122.515,122.53,122.465,122.48,21845400064.0
2007-06-27 12:15:00,122.48,122.53,122.48,122.49,19125600211.0
2007-06-27 12:30:00,122.5,122.5,122.37,122.41,25125000062.0
2007-06-27 12:45:00,122.42,122.51,122.38,122.46,25358100225.0
2007-06-27 13:00:00,122.48,122.48,122.42,122.45,19357470069.0
2007-06-27 13:15:00,122.43,122.49,122.41,122.49,19472100079.0
2007-06-27 13:30:00,122.48,122.55,122.45,122.52,17024599872.0
2007-06-27 13:45:00,122.515,122.62,122.49,122.62,21670700146.0
2007-06-27 14:00:00,122.61,122.62,122.48,122.555,25985000432.0
2007-06-27 14:15:00,122.54,122.54,122.36,122.36,14463600228.0
2007-06-27 14:30:00,122.36,122.41,122.29,122.35,9660099989.0
2007-06-27 14:45:00,122.35,122.37,122.23,122.25,26200000110.0
2007-06-27 15:00:00,122.24,122.36,122.22,122.3,12264900045.0
2007-06-27 15:15:00,122.29,122.31,122.27,122.31,18724399875.0
2007-06-27 15:30:00,122.3,122.42,122.27,122.42,20749700072.0
2007-06-27 15:45:00,122.41,122.54,122.4,122.42,20680500060.0
2007-06-27 16:00:00,122.43,122.46,122.36,122.41,27512899898.0
2007-06-27 16:15:00,122.4,122.41,122.34,122.4,29128999859.0
2007-06-27 16:30:00,122.41,122.52,122.41,122.47,26275700204.0
2007-06-27 16:45:00,122.48,122.51,122.43,122.47,29160900150.0
2007-06-27 17:00:00,122.46,122.56,122.41,122.55,21170699959.0
2007-06-27 17:15:00,122.57,122.62,122.5,122.515,11979600126.0
2007-06-27 17:30:00,122.515,122.52,122.46,122.48,21343100227.0
2007-06-27 17:45:00,122.47,122.53,122.46,122.52,26775400404.0
2007-06-27 18:00:00,122.52,122.55,122.51,122.51,16335110180.0
2007-06-27 18:15:00,122.5,122.53,122.49,122.51,19820700052.0
2007-06-27 18:30:00,122.5,122.55,122.49,122.52,15646099966.0
2007-06-27 18:45:00,122.53,122.55,122.49,122.5,20496699850.0
2007-06-27 19:00:00,122.52,122.52,122.3,122.32,16794499981.0
2007-06-27 19:15:00,122.31,122.38,122.29,122.35,13596600013.0
2007-06-27 19:30:00,122.36,122.36,122.325,122.35,15185600017.0
2007-06-27 19:45:00,122.36,122.36,122.3,122.31,10905199993.0
2007-06-27 20:00:00,122.3,122.42,122.3,122.42,22126399978.0
2007-06-27 20:15:00,122.4,122.47,122.4,122.46,16274399895.0
2007-06-27 20:30:00,122.46,122.5,122.41,122.46,15271900011.0
2007-06-27 20:45:00,122.46,122.47,122.39,122.42,17363400086.0
2007-06-27 21:00:00,122.42,122.52,122.41,122.51,15834600030.0
2007-06-27 21:15:00,122.5,122.64,122.49,122.63,24002099941.0
2007-06-27 21:30:00,122.64,122.67,122.62,122.64,20163499906.0
2007-06-27 21:45:00,122.63,122.68,122.62,122.645,18550000020.0
2007-06-27 22:00:00,122.65,122.69,122.63,122.69,14111899949.0
2007-06-27 22:15:00,122.69,122.69,122.66,122.68,11880100005.0
2007-06-27 22:30:00,122.68,122.81,122.67,122.75,19071400030.0
2007-06-27 22:45:00,122.77,122.83,122.75,122.83,15982699962.0
2007-06-27 23:00:00,122.83,122.88,122.78,122.8,15032300002.0
2007-06-27 23:15:00,122.8,122.83,122.78,122.78,8688900091.0
2007-06-27 23:30:00,122.79,122.82,122.77,122.775,5227100011.0
2007-06-27 23:45:00,122.78,122.81,122.78,122.81,3358900010.0
2007-06-28 00:00:00,122.8,122.89,122.79,122.88,8023300075.0
2007-06-28 00:15:00,122.89,123.08,122.88,123.06,16589800057.0
2007-06-28 00:30:00,123.11,123.18,123.05,123.11,13284499989.0
2007-06-28 00:45:00,123.09,123.21,123.09,123.17,21968499867.0
2007-06-28 01:00:00,123.16,123.19,123.07,123.07,19061199964.0
2007-06-28 01:15:00,123.07,123.12,123.05,123.095,12675420010.0
2007-06-28 01:30:00,123.095,123.14,123.06,123.12,19260900039.0
2007-06-28 01:45:00,123.11,123.36,123.11,123.29,22793599973.0
2007-06-28 02:00:00,123.28,123.3,123.17,123.23,26271480022.0
2007-06-28 02:15:00,123.25,123.3,123.18,123.18,17548300027.0
2007-06-28 02:30:00,123.19,123.2,123.15,123.15,27000800028.0
2007-06-28 02:45:00,123.17,123.18,122.94,123.0,22839600154.0
2007-06-28 03:00:00,123.01,123.01,122.87,122.92,21931900064.0
2007-06-28 03:15:00,122.93,122.93,122.78,122.85,20079000094.0
2007-06-28 03:30:00,122.845,122.93,122.815,122.905,14193500055.0
2007-06-28 03:45:00,122.91,122.96,122.91,122.91,7761800186.0
2007-06-28 04:00:00,122.9,122.92,122.86,122.91,14045500098.0
2007-06-28 04:15:00,122.91,122.96,122.87,122.87,7281100062.0
2007-06-28 04:30:00,122.88,122.9,122.84,122.865,9936500031.0
2007-06-28 04:45:00,122.865,122.89,122.845,122.89,8045899978.0
2007-06-28 05:00:00,122.89,122.89,122.83,122.835,8019399969.0
2007-06-28 05:15:00,122.84,122.88,122.83,122.87,6814099976.0
2007-06-28 05:30:00,122.88,122.91,122.86,122.9,15687999919.0
2007-06-28 05:45:00,122.9,122.93,122.895,122.92,7553299950.0
2007-06-28 06:00:00,122.92,122.96,122.905,122.95,14336900021.0
2007-06-28 06:15:00,122.95,122.96,122.9,122.925,16973299798.0
2007-06-28 06:30:00,122.925,122.93,122.89,122.91,14063600024.0
2007-06-28 06:45:00,122.91,122.95,122.895,122.95,13474500016.0
2007-06-28 07:00:00,122.96,123.01,122.95,122.97,19327800010.0
2007-06-28 07:15:00,122.98,122.99,122.94,122.97,15814300056.0
2007-06-28 07:30:00,122.97,122.99,122.95,122.98,16090399980.0
2007-06-28 07:45:00,122.98,123.18,122.98,123.13,25506400072.0
2007-06-28 08:00:00,123.14,123.22,123.04,123.07,27803800082.0
2007-06-28 08:15:00,123.06,123.16,123.02,123.02,22882100016.0
2007-06-28 08:30:00,123.03,123.075,123.02,123.05,17894499954.0
2007-06-28 08:45:00,123.05,123.06,122.96,122.98,19288999917.0
2007-06-28 09:00:00,122.98,123.03,122.91,122.96,22579499916.0
2007-06-28 09:15:00,122.97,123.05,122.96,123.05,27893999994.0
2007-06-28 09:30:00,123.04,123.14,122.99,123.04,22783399950.0
2007-06-28 09:45:00,123.03,123.1,123.01,123.09,19392900075.0
2007-06-28 10:00:00,123.08,123.17,123.08,123.11,20543800085.0
2007-06-28 10:15:00,123.11,123.17,123.09,123.16,17946316069.0
2007-06-28 10:30:00,123.155,123.16,123.035,123.05,15042800005.0
2007-06-28 10:45:00,123.06,123.13,123.06,123.13,14474799997.0
2007-06-28 11:00:00,123.12,123.16,123.11,123.12,20943200245.0
2007-06-28 11:15:00,123.11,123.17,123.11,123.12,12229800238.0
2007-06-28 11:30:00,123.13,123.17,123.1,123.11,16150500167.0
2007-06-28 11:45:00,123.105,123.12,123.04,123.04,13161600020.0
2007-06-28 12:00:00,123.06,123.08,123.02,123.08,15848799922.0
2007-06-28 12:15:00,123.09,123.1,123.05,123.075,9252599900.0
2007-06-28 12:30:00,123.075,123.08,123.04,123.04,19579300085.0
2007-06-28 12:45:00,123.03,123.06,122.95,122.96,22505000073.0
2007-06-28 13:00:00,122.95,123.02,122.95,122.98,20488700226.0
2007-06-28 13:15:00,122.97,122.97,122.84,122.85,20049000060.0
2007-06-28 13:30:00,122.86,122.91,122.81,122.88,20326600028.0
2007-06-28 13:45:00,122.87,122.94,122.86,122.93,13987700169.0
2007-06-28 14:00:00,122.93,122.98,122.91,122.97,14838900044.0
2007-06-28 14:15:00,122.97,122.97,122.86,122.93,14287070021.0
2007-06-28 14:30:00,122.91,123.05,122.91,123.02,9873600027.0
2007-06-28 14:45:00,123.03,123.07,123.0,123.03,14489800108.0
2007-06-28 15:00:00,123.02,123.08,123.01,123.07,13058700054.0
2007-06-28 15:15:00,123.08,123.09,123.065,123.08,13110200010.0
2007-06-28 15:30:00,123.08,123.08,123.0,123.0,21514459942.0
2007-06-28 15:45:00,123.01,123.02,122.97,122.99,27188099887.0
2007-06-28 16:00:00,122.97,123.01,122.94,123.01,17837400097.0
2007-06-28 16:15:00,123.02,123.07,123.01,123.04,22205900257.0
2007-06-28 16:30:00,123.045,123.06,122.99,123.015,22672479857.0
2007-06-28 16:45:00,123.02,123.035,122.96,122.96,21291300069.0
2007-06-28 17:00:00,122.95,122.98,122.94,122.95,17921499914.0
2007-06-28 17:15:00,122.955,122.97,122.92,122.955,18244100049.0
2007-06-28 17:30:00,122.955,122.97,122.89,122.91,20093300100.0
2007-06-28 17:45:00,122.9,123.01,122.9,122.99,19460800004.0
2007-06-28 18:00:00,122.98,123.01,122.98,123.0,11228200021.0
2007-06-28 18:15:00,123.0,123.03,122.99,123.03,13817500115.0
2007-06-28 18:30:00,123.02,123.1,123.0,123.035,19597500283.0
2007-06-28 18:45:00,123.05,123.05,123.02,123.03,12414800000.0
2007-06-28 19:00:00,123.03,123.05,123.03,123.05,9333000006.0
2007-06-28 19:15:00,123.05,123.07,123.02,123.06,17878199916.0
2007-06-28 19:30:00,123.05,123.1,123.045,123.08,18279600091.0
2007-06-28 19:45:00,123.09,123.17,123.075,123.13,14858850008.0
2007-06-28 20:00:00,123.14,123.15,123.09,123.14,15265000012.0
2007-06-28 20:15:00,123.15,123.25,123.09,123.13,30016500135.0
2007-06-28 20:30:00,123.11,123.16,123.03,123.14,30016500135.0
2007-06-28 20:45:00,123.13,123.2,123.09,123.17,27061400001.0
2007-06-28 21:00:00,123.18,123.21,123.09,123.185,18352299932.0
2007-06-28 21:15:00,123.185,123.23,123.17,123.22,23134599994.0
2007-06-28 21:30:00,123.22,123.31,123.18,123.2,17729599881.0
2007-06-28 21:45:00,123.19,123.24,123.18,123.19,18680999894.0
2007-06-28 22:00:00,123.19,123.22,123.14,123.16,11532499933.0
2007-06-28 22:15:00,123.16,123.16,123.12,123.16,11596900078.0
2007-06-28 22:30:00,123.16,123.17,123.12,123.14,14359200125.0
2007-06-28 22:45:00,123.14,123.18,123.11,123.17,9822100072.0
2007-06-28 23:00:00,123.17,123.19,123.13,123.15,7425100013.0
2007-06-28 23:15:00,123.15,123.16,123.135,123.14,3290999978.0
2007-06-28 23:30:00,123.14,123.18,123.12,123.16,4173700015.0
2007-06-28 23:45:00,123.17,123.2,123.16,123.2,1263199986.0
2007-06-29 00:00:00,123.2,123.23,123.195,123.22,802700000.0
2007-06-29 00:15:00,123.225,123.23,123.19,123.19,970800000.0
2007-06-29 00:30:00,123.2,123.23,123.17,123.18,3441199995.0
2007-06-29 00:45:00,123.18,123.23,123.16,123.17,5047299988.0
2007-06-29 01:00:00,123.17,123.2,123.17,123.19,5521800001.0
2007-06-29 01:15:00,123.19,123.19,123.1,123.12,9006800031.0
2007-06-29 01:30:00,123.12,123.26,123.12,123.26,16926000132.0
2007-06-29 01:45:00,123.26,123.29,123.21,123.21,17236200305.0
2007-06-29 02:00:00,123.21,123.27,123.205,123.23,11490900111.0
2007-06-29 02:15:00,123.23,123.25,123.22,123.23,8268700033.0
2007-06-29 02:30:00,123.23,123.25,123.21,123.25,13746300140.0
2007-06-29 02:45:00,123.25,123.27,123.12,123.21,17740400031.0
2007-06-29 03:00:00,123.21,123.24,123.195,123.23,19343799830.0
2007-06-29 03:15:00,123.225,123.27,123.205,123.22,17035600084.0
2007-06-29 03:30:00,123.21,123.23,123.19,123.21,20601400203.0
2007-06-29 03:45:00,123.22,123.23,123.19,123.21,17832499955.0
2007-06-29 04:00:00,123.205,123.25,123.205,123.25,17664000008.0
2007-06-29 04:15:00,123.24,123.27,123.22,123.25,18839400144.0
2007-06-29 04:30:00,123.24,123.25,123.23,123.24,12175800045.0
2007-06-29 04:45:00,123.25,123.31,123.23,123.3,20983399811.0
2007-06-29 05:00:00,123.32,123.32,123.255,123.265,12003599942.0
2007-06-29 05:15:00,123.265,123.31,123.245,123.3,12829099982.0
2007-06-29 05:30:00,123.295,123.3,123.265,123.275,13602400023.0
2007-06-29 05:45:00,123.28,123.37,123.28,123.37,14825400078.0
2007-06-29 06:00:00,123.36,123.48,123.36,123.46,20583600020.0
2007-06-29 06:15:00,123.45,123.52,123.38,123.4,20197900281.0
2007-06-29 06:30:00,123.41,123.45,123.37,123.4,21576700249.0
2007-06-29 06:45:00,123.41,123.44,123.39,123.39,16301500189.0
2007-06-29 07:00:00,123.39,123.43,123.35,123.36,17411000086.0
2007-06-29 07:15:00,123.36,123.37,123.3,123.33,17039500072.0
2007-06-29 07:30:00,123.33,123.41,123.32,123.39,22120800164.0
2007-06-29 07:45:00,123.4,123.44,123.34,123.35,23187500075.0
2007-06-29 08:00:00,123.34,123.41,123.31,123.38,17742900390.0
2007-06-29 08:15:00,123.39,123.4,123.28,123.3,17999400208.0
2007-06-29 08:30:00,123.29,123.39,123.28,123.35,20377500225.0
2007-06-29 08:45:00,123.34,123.38,123.33,123.33,17015299953.0
2007-06-29 09:00:00,123.35,123.42,123.29,123.37,24221180104.0
2007-06-29 09:15:00,123.38,123.46,123.36,123.425,13275900082.0
2007-06-29 09:30:00,123.42,123.51,123.41,123.47,24536099983.0
2007-06-29 09:45:00,123.47,123.5,123.45,123.47,17402200059.0
2007-06-29 10:00:00,123.47,123.52,123.45,123.47,17722900119.0
2007-06-29 10:15:00,123.47,123.47,123.405,123.42,17269800052.0
2007-06-29 10:30:00,123.42,123.51,123.415,123.46,15904300059.0
2007-06-29 10:45:00,123.45,123.52,123.43,123.475,22749100050.0
2007-06-29 11:00:00,123.48,123.48,123.42,123.42,16717600248.0
2007-06-29 11:15:00,123.43,123.5,123.43,123.44,22844600418.0
2007-06-29 11:30:00,123.43,123.44,123.39,123.41,18676500328.0
2007-06-29 11:45:00,123.42,123.44,123.35,123.4,23617599797.0
2007-06-29 12:00:00,123.39,123.41,123.25,123.38,29755499595.0
2007-06-29 12:15:00,123.38,123.395,123.29,123.29,18942000208.0
2007-06-29 12:30:00,123.3,123.36,123.25,123.35,17865700336.0
2007-06-29 12:45:00,123.34,123.4,123.34,123.39,22157400089.0
2007-06-29 13:00:00,123.38,123.46,123.36,123.41,20557900013.0
2007-06-29 13:15:00,123.4,123.48,123.39,123.43,16167699949.0
2007-06-29 13:30:00,123.43,123.43,123.37,123.39,13320600008.0
2007-06-29 13:45:00,123.39,123.42,123.365,123.38,20507099970.0
2007-06-29 14:00:00,123.38,123.41,123.31,123.36,17729699962.0
2007-06-29 14:15:00,123.37,123.39,123.3,123.31,18063500025.0
2007-06-29 14:30:00,123.32,123.335,123.27,123.32,25137299906.0
2007-06-29 14:45:00,123.31,123.41,123.31,123.37,18576599987.0
2007-06-29 15:00:00,123.37,123.38,123.31,123.34,21141900177.0
2007-06-29 15:15:00,123.33,123.38,123.32,123.36,10689700107.0
2007-06-29 15:30:00,123.355,123.44,123.34,123.43,13724200094.0
2007-06-29 15:45:00,123.4,123.47,123.36,123.37,14141700080.0
2007-06-29 16:00:00,123.38,123.46,123.36,123.41,25916100042.0
2007-06-29 16:15:00,123.39,123.49,123.39,123.44,22826100008.0
2007-06-29 16:30:00,123.43,123.48,123.43,123.47,15779400118.0
2007-06-29 16:45:00,123.45,123.55,123.42,123.47,17196000018.0
2007-06-29 17:00:00,123.48,123.49,123.38,123.46,11138400000.0
2007-06-29 17:15:00,123.46,123.47,123.43,123.46,14547000041.0
2007-06-29 17:30:00,123.47,123.51,123.44,123.45,16333599973.0
2007-06-29 17:45:00,123.45,123.45,123.38,123.38,14323199987.0
2007-06-29 18:00:00,123.39,123.4,123.33,123.335,23951200241.0
2007-06-29 18:15:00,123.34,123.35,123.23,123.27,23769900114.0
2007-06-29 18:30:00,123.25,123.29,123.195,123.29,22906200076.0
2007-06-29 18:45:00,123.26,123.28,123.24,123.24,13593099953.0
2007-06-29 19:00:00,123.26,123.26,123.22,123.22,16930800159.0
2007-06-29 19:15:00,123.22,123.25,123.2,123.21,17368000090.0
2007-06-29 19:30:00,123.21,123.23,123.14,123.17,22923900085.0
2007-06-29 19:45:00,123.165,123.23,123.16,123.19,20057800130.0
2007-06-29 20:00:00,123.19,123.19,123.09,123.1,21998200198.0
2007-06-29 20:15:00,123.11,123.16,123.105,123.13,14482200017.0
2007-06-29 20:30:00,123.13,123.16,123.1,123.145,18894900046.0
2007-06-29 20:45:00,123.145,123.17,123.1,123.145,16439700115.0
2007-06-29 21:00:00,123.14,123.165,122.96,122.99,13531700069.0
2007-06-29 21:15:00,122.98,123.07,122.965,122.98,17808000257.0
2007-06-29 21:30:00,122.98,123.09,122.96,123.045,16651600142.0
2007-06-29 21:45:00,123.05,123.12,123.03,123.12,6693500050.0
2007-06-29 22:00:00,123.11,123.19,123.11,123.16,16885900114.0
2007-06-29 22:15:00,123.16,123.21,123.15,123.2,3711900052.0
2007-06-29 22:30:00,123.2,123.22,123.15,123.19,3191399977.0
2007-06-29 22:45:00,123.19,123.22,123.14,123.17,7401800062.0
2007-07-01 23:00:00,123.06,123.07,123.045,123.06,985699983.0
2007-07-01 23:15:00,123.06,123.06,122.895,122.98,4258399995.0
2007-07-01 23:30:00,122.96,123.05,122.92,123.03,4488599931.0
2007-07-01 23:45:00,123.03,123.03,122.97,123.02,2578199975.0
2007-07-02 00:00:00,123.02,123.07,123.015,123.04,3485100027.0
2007-07-02 00:15:00,123.04,123.08,123.03,123.06,6251100021.0
2007-07-02 00:30:00,123.06,123.09,123.05,123.08,3670999993.0
2007-07-02 00:45:00,123.08,123.12,123.07,123.12,8934199993.0
2007-07-02 01:00:00,123.12,123.17,123.075,123.085,11892299975.0
2007-07-02 01:15:00,123.085,123.11,123.025,123.03,15048900020.0
2007-07-02 01:30:00,123.03,123.1,123.02,123.09,8353500009.0
2007-07-02 01:45:00,123.085,123.25,123.0,123.2,20926200006.0
2007-07-02 02:00:00,123.21,123.28,123.18,123.21,16841000212.0
2007-07-02 02:15:00,123.19,123.24,123.18,123.23,8018100121.0
2007-07-02 02:30:00,123.22,123.26,123.16,123.25,15295800143.0
2007-07-02 02:45:00,123.25,123.27,123.2,123.25,15856000119.0
2007-07-02 03:00:00,123.25,123.25,123.17,123.17,17423800129.0
2007-07-02 03:15:00,123.17,123.19,123.165,123.17,11204900196.0
2007-07-02 03:30:00,123.17,123.19,123.17,123.19,7476600166.0
2007-07-02 03:45:00,123.19,123.21,123.155,123.19,10229900101.0
2007-07-02 04:00:00,123.19,123.19,123.16,123.17,11080200204.0
2007-07-02 04:15:00,123.17,123.18,123.105,123.115,18360500084.0
2007-07-02 04:30:00,123.13,123.13,123.095,123.11,13254199960.0
2007-07-02 04:45:00,123.11,123.11,123.045,123.06,17671000007.0
2007-07-02 05:00:00,123.06,123.08,123.015,123.08,14980800120.0
2007-07-02 05:15:00,123.08,123.1,123.075,123.09,6404100010.0
2007-07-02 05:30:00,123.09,123.09,123.055,123.07,4949500070.0
2007-07-02 05:45:00,123.07,123.07,122.96,122.96,12805300061.0
2007-07-02 06:00:00,122.97,123.06,122.965,123.04,17084000239.0
2007-07-02 06:15:00,123.03,123.03,122.975,123.02,13649200148.0
2007-07-02 06:30:00,123.02,123.03,122.99,123.0,10702800104.0
2007-07-02 06:45:00,123.0,123.03,122.98,123.01,12322499917.0
2007-07-02 07:00:00,123.005,123.01,122.96,123.01,15579600126.0
2007-07-02 07:15:00,123.01,123.01,122.94,122.94,13724100032.0
2007-07-02 07:30:00,122.95,123.04,122.94,123.03,18315800142.0
2007-07-02 07:45:00,123.025,123.06,122.99,123.0,12323299991.0
2007-07-02 08:00:00,123.0,123.06,122.89,122.9,20667500207.0
2007-07-02 08:15:00,122.925,122.95,122.89,122.9,22245300398.0
2007-07-02 08:30:00,122.91,122.95,122.8,122.83,23627200318.0
2007-07-02 08:45:00,122.81,122.82,122.7,122.79,22089000600.0
2007-07-02 09:00:00,122.8,122.87,122.78,122.78,23380100229.0
2007-07-02 09:15:00,122.79,122.81,122.74,122.755,22098300116.0
2007-07-02 09:30:00,122.76,122.78,122.63,122.67,13466200146.0
2007-07-02 09:45:00,122.65,122.68,122.62,122.65,22618335080.0
2007-07-02 10:00:00,122.66,122.66,122.55,122.64,28369999970.0
2007-07-02 10:15:00,122.63,122.68,122.6,122.6,19817100038.0
2007-07-02 10:30:00,122.59,122.68,122.57,122.64,16524700018.0
2007-07-02 10:45:00,122.64,122.66,122.54,122.61,22686030038.0
2007-07-02 11:00:00,122.62,122.63,122.56,122.6,14131100016.0
2007-07-02 11:15:00,122.595,122.63,122.59,122.62,20581700027.0
2007-07-02 11:30:00,122.62,122.64,122.58,122.6,11864899955.0
2007-07-02 11:45:00,122.59,122.6,122.45,122.47,18144899956.0
2007-07-02 12:00:00,122.46,122.54,122.46,122.51,18580119837.0
2007-07-02 12:15:00,122.5,122.6,122.5,122.55,16180999846.0
2007-07-02 12:30:00,122.55,122.63,122.53,122.57,19796550119.0
2007-07-02 12:45:00,122.56,122.63,122.55,122.6,15498799951.0
2007-07-02 13:00:00,122.63,122.73,122.62,122.68,19000299958.0
2007-07-02 13:15:00,122.68,122.7,122.65,122.66,15425999927.0
2007-07-02 13:30:00,122.67,122.7,122.64,122.68,19013499924.0
2007-07-02 13:45:00,122.68,122.71,122.64,122.64,20124999930.0
2007-07-02 14:00:00,122.65,122.675,122.61,122.63,13042900002.0
2007-07-02 14:15:00,122.64,122.66,122.59,122.59,20203619877.0
2007-07-02 14:30:00,122.6,122.635,122.58,122.61,20876399992.0
2007-07-02 14:45:00,122.62,122.62,122.55,122.56,16332200170.0
2007-07-02 15:00:00,122.55,122.62,122.55,122.55,23745800120.0
2007-07-02 15:15:00,122.54,122.57,122.45,122.47,19395400126.0
2007-07-02 15:30:00,122.48,122.52,122.45,122.51,18111300072.0
2007-07-02 15:45:00,122.51,122.53,122.47,122.53,16854600235.0
2007-07-02 16:00:00,122.52,122.6,122.49,122.52,10096800406.0
2007-07-02 16:15:00,122.51,122.52,122.32,122.33,22391700102.0
2007-07-02 16:30:00,122.32,122.38,122.32,122.36,30185199949.0
2007-07-02 16:45:00,122.35,122.37,122.27,122.29,17310499936.0
2007-07-02 17:00:00,122.3,122.37,122.25,122.33,16794900066.0
2007-07-02 17:15:00,122.31,122.36,122.29,122.31,14462299938.0
2007-07-02 17:30:00,122.3,122.31,122.24,122.26,27841300209.0
2007-07-02 17:45:00,122.26,122.33,122.23,122.31,21180500112.0
2007-07-02 18:00:00,122.32,122.32,122.24,122.24,18607000267.0
2007-07-02 18:15:00,122.25,122.3,122.23,122.25,22610000099.0
2007-07-02 18:30:00,122.25,122.25,122.08,122.12,20887166144.0
2007-07-02 18:45:00,122.1,122.19,122.09,122.17,19447300094.0
2007-07-02 19:00:00,122.16,122.21,122.145,122.16,13617808075.0
2007-07-02 19:15:00,122.16,122.2,122.14,122.16,15409099961.0
2007-07-02 19:30:00,122.165,122.21,122.14,122.16,16207800334.0
2007-07-02 19:45:00,122.17,122.26,122.165,122.23,24633600002.0
2007-07-02 20:00:00,122.23,122.33,122.21,122.32,15355499983.0
2007-07-02 20:15:00,122.32,122.33,122.29,122.29,18558400021.0
2007-07-02 20:30:00,122.29,122.33,122.28,122.29,14622240035.0
2007-07-02 20:45:00,122.31,122.33,122.3,122.325,12853700120.0
2007-07-02 21:00:00,122.3,122.38,122.3,122.36,14266880079.0
2007-07-02 21:15:00,122.36,122.36,122.31,122.335,14915900089.0
2007-07-02 21:30:00,122.335,122.36,122.315,122.315,6927100088.0
2007-07-02 21:45:00,122.32,122.33,122.31,122.32,7780600060.0
2007-07-02 22:00:00,122.32,122.43,122.31,122.42,11132002994.0
2007-07-02 22:15:00,122.42,122.43,122.35,122.42,9008899969.0
2007-07-02 22:30:00,122.42,122.43,122.38,122.38,7889800046.0
2007-07-02 22:45:00,122.38,122.43,122.38,122.41,7868600091.0
2007-07-02 23:00:00,122.41,122.41,122.36,122.385,4318400030.0
2007-07-02 23:15:00,122.39,122.41,122.37,122.38,4233800008.0
2007-07-02 23:30:00,122.38,122.39,122.37,122.38,1474699993.0
2007-07-02 23:45:00,122.38,122.4,122.34,122.35,4287099986.0
2007-07-03 00:00:00,122.35,122.38,122.325,122.35,3782099987.0
2007-07-03 00:15:00,122.35,122.36,122.33,122.34,1947800003.0
2007-07-03 00:30:00,122.34,122.35,122.31,122.34,4612999988.0
2007-07-03 00:45:00,122.34,122.35,122.25,122.25,5800700015.0
2007-07-03 01:00:00,122.25,122.29,122.22,122.245,13124600026.0
2007-07-03 01:15:00,122.24,122.37,122.24,122.35,18438100095.0
2007-07-03 01:30:00,122.35,122.36,122.295,122.32,11964300053.0
2007-07-03 01:45:00,122.33,122.36,122.27,122.28,11179100042.0
2007-07-03 02:00:00,122.28,122.37,122.26,122.35,19343600018.0
2007-07-03 02:15:00,122.35,122.42,122.32,122.35,23501499818.0
2007-07-03 02:30:00,122.36,122.4,122.33,122.36,23034100093.0
2007-07-03 02:45:00,122.36,122.44,122.36,122.42,11881900126.0
2007-07-03 03:00:00,122.42,122.43,122.34,122.39,15091700002.0
2007-07-03 03:15:00,122.39,122.39,122.37,122.38,14988300003.0
2007-07-03 03:30:00,122.36,122.39,122.33,122.35,14207499935.0
2007-07-03 03:45:00,122.36,122.36,122.23,122.24,21137499971.0
2007-07-03 04:00:00,122.25,122.26,122.205,122.21,14065400026.0
2007-07-03 04:15:00,122.22,122.26,122.19,122.25,21029500249.0
2007-07-03 04:30:00,122.25,122.3,122.25,122.27,21800800007.0
2007-07-03 04:45:00,122.27,122.31,122.25,122.3,21972692043.0
2007-07-03 05:00:00,122.3,122.36,122.295,122.35,16198900067.0
2007-07-03 05:15:00,122.35,122.37,122.33,122.33,14039600015.0
2007-07-03 05:30:00,122.34,122.36,122.315,122.32,16270299972.0
2007-07-03 05:45:00,122.325,122.34,122.325,122.34,6452599962.0
2007-07-03 06:00:00,122.335,122.35,122.33,122.34,9892800006.0
2007-07-03 06:15:00,122.34,122.37,122.335,122.36,9753609982.0
2007-07-03 06:30:00,122.36,122.37,122.33,122.345,12007400244.0
2007-07-03 06:45:00,122.35,122.44,122.335,122.41,18723500038.0
2007-07-03 07:00:00,122.41,122.43,122.36,122.36,12607700014.0
2007-07-03 07:15:00,122.36,122.37,122.33,122.37,9065000133.0
2007-07-03 07:30:00,122.38,122.4,122.33,122.39,19343100205.0
2007-07-03 07:45:00,122.39,122.53,122.375,122.51,16045100100.0
2007-07-03 08:00:00,122.52,122.59,122.46,122.53,22719500020.0
2007-07-03 08:15:00,122.55,122.66,122.54,122.66,23266699956.0
2007-07-03 08:30:00,122.68,122.68,122.55,122.58,12458500000.0
2007-07-03 08:45:00,122.59,122.59,122.53,122.55,13436999986.0
2007-07-03 09:00:00,122.54,122.59,122.45,122.56,22510099971.0
2007-07-03 09:15:00,122.57,122.59,122.46,122.48,14591400133.0
2007-07-03 09:30:00,122.49,122.5,122.36,122.42,26885500139.0
2007-07-03 09:45:00,122.41,122.42,122.335,122.41,21574500035.0
2007-07-03 10:00:00,122.42,122.48,122.38,122.47,16233800082.0
2007-07-03 10:15:00,122.47,122.53,122.45,122.48,17414499968.0
2007-07-03 10:30:00,122.48,122.49,122.43,122.48,20519900103.0
2007-07-03 10:45:00,122.48,122.51,122.45,122.47,18540024132.0
2007-07-03 11:00:00,122.46,122.47,122.4,122.4,22172899956.0
2007-07-03 11:15:00,122.39,122.43,122.37,122.43,22055500195.0
2007-07-03 11:30:00,122.42,122.43,122.345,122.355,19134800035.0
2007-07-03 11:45:00,122.355,122.41,122.355,122.4,17446300175.0
2007-07-03 12:00:00,122.4,122.46,122.395,122.45,14802000082.0
2007-07-03 12:15:00,122.45,122.46,122.4,122.43,18537300102.0
2007-07-03 12:30:00,122.41,122.49,122.41,122.44,22411000051.0
2007-07-03 12:45:00,122.42,122.5,122.42,122.49,17193800132.0
2007-07-03 13:00:00,122.49,122.49,122.44,122.49,23104900006.0
2007-07-03 13:15:00,122.47,122.51,122.47,122.49,10290712016.0
2007-07-03 13:30:00,122.49,122.51,122.475,122.5,7890200036.0
2007-07-03 13:45:00,122.5,122.53,122.465,122.51,16602799791.0
2007-07-03 14:00:00,122.51,122.52,122.49,122.5,20555899826.0
2007-07-03 14:15:00,122.5,122.5,122.37,122.4,21397900154.0
2007-07-03 14:30:00,122.39,122.405,122.3,122.33,20959299768.0
2007-07-03 14:45:00,122.34,122.36,122.31,122.34,12321999953.0
2007-07-03 15:00:00,122.35,122.4,122.34,122.37,10970699996.0
2007-07-03 15:15:00,122.37,122.38,122.29,122.29,23066699988.0
2007-07-03 15:30:00,122.3,122.3,122.19,122.23,25514999460.0
2007-07-03 15:45:00,122.22,122.23,122.12,122.19,25514999460.0
2007-07-03 16:00:00,122.2,122.32,122.13,122.295,25514999460.0
2007-07-03 16:15:00,122.28,122.33,122.25,122.28,30036099973.0
2007-07-03 16:30:00,122.27,122.31,122.27,122.29,20656100173.0
2007-07-03 16:45:00,122.28,122.37,122.28,122.31,24195000300.0
2007-07-03 17:00:00,122.32,122.43,122.31,122.41,19401220092.0
2007-07-03 17:15:00,122.42,122.445,122.39,122.41,12527399983.0
2007-07-03 17:30:00,122.4,122.4,122.37,122.395,11736500029.0
2007-07-03 17:45:00,122.395,122.41,122.36,122.4,14006299969.0
2007-07-03 18:00:00,122.4,122.42,122.37,122.4,11874500024.0
2007-07-03 18:15:00,122.4,122.41,122.38,122.38,15333100085.0
2007-07-03 18:30:00,122.37,122.38,122.33,122.35,18616500026.0
2007-07-03 18:45:00,122.35,122.36,122.29,122.31,14061100063.0
2007-07-03 19:00:00,122.31,122.35,122.29,122.335,13405300125.0
2007-07-03 19:15:00,122.33,122.38,122.325,122.38,10355000143.0
2007-07-03 19:30:00,122.38,122.4,122.36,122.38,9343900047.0
2007-07-03 19:45:00,122.38,122.39,122.345,122.36,5567400027.0
2007-07-03 20:00:00,122.34,122.415,122.34,122.4,6050260036.0
2007-07-03 20:15:00,122.4,122.46,122.37,122.42,12136400109.0
2007-07-03 20:30:00,122.43,122.46,122.4,122.41,6377500035.0
2007-07-03 20:45:00,122.41,122.42,122.4,122.41,7496299936.0
2007-07-03 21:00:00,122.41,122.42,122.39,122.41,7617700063.0
2007-07-03 21:15:00,122.41,122.42,122.37,122.39,4712400027.0
2007-07-03 21:30:00,122.39,122.4,122.33,122.36,8788600001.0
2007-07-03 21:45:00,122.37,122.38,122.35,122.36,4362300042.0
2007-07-03 22:00:00,122.36,122.38,122.35,122.355,1428300005.0
2007-07-03 22:15:00,122.36,122.4,122.36,122.395,1468299981.0
2007-07-03 22:30:00,122.4,122.42,122.4,122.41,2654799979.0
2007-07-03 22:45:00,122.41,122.46,122.41,122.45,7311300005.0
2007-07-03 23:00:00,122.44,122.46,122.42,122.43,4512300050.0
2007-07-03 23:15:00,122.43,122.43,122.36,122.42,5612899994.0
2007-07-03 23:30:00,122.42,122.42,122.395,122.395,1608499975.0
2007-07-03 23:45:00,122.4,122.45,122.395,122.45,8417400080.0
2007-07-04 00:00:00,122.45,122.49,122.44,122.445,3369499998.0
2007-07-04 00:15:00,122.44,122.49,122.43,122.49,2489919993.0
2007-07-04 00:30:00,122.49,122.51,122.46,122.48,5651039970.0
2007-07-04 00:45:00,122.48,122.5,122.45,122.48,7912599996.0
2007-07-04 01:00:00,122.48,122.5,122.44,122.45,6022280020.0
2007-07-04 01:15:00,122.45,122.48,122.44,122.45,4482399999.0
2007-07-04 01:30:00,122.45,122.51,122.43,122.48,15112700018.0
2007-07-04 01:45:00,122.48,122.49,122.41,122.445,15692300090.0
2007-07-04 02:00:00,122.43,122.47,122.4,122.46,17473800011.0
2007-07-04 02:15:00,122.46,122.5,122.43,122.48,12191100047.0
2007-07-04 02:30:00,122.48,122.48,122.43,122.45,18646400068.0
2007-07-04 02:45:00,122.45,122.46,122.4,122.41,21807300226.0
2007-07-04 03:00:00,122.41,122.46,122.41,122.43,15410300166.0
2007-07-04 03:15:00,122.43,122.45,122.37,122.39,16201100073.0
2007-07-04 03:30:00,122.4,122.41,122.35,122.37,19151400307.0
2007-07-04 03:45:00,122.37,122.38,122.3,122.31,15923400110.0
2007-07-04 04:00:00,122.31,122.35,122.305,122.34,13437600167.0
2007-07-04 04:15:00,122.34,122.37,122.33,122.36,15901500251.0
2007-07-04 04:30:00,122.36,122.36,122.23,122.28,20167899999.0
2007-07-04 04:45:00,122.27,122.32,122.21,122.26,22890100104.0
2007-07-04 05:00:00,122.25,122.31,122.22,122.285,11496200063.0
2007-07-04 05:15:00,122.29,122.31,122.26,122.3,17228000123.0
2007-07-04 05:30:00,122.3,122.34,122.29,122.31,12511900019.0
2007-07-04 05:45:00,122.31,122.32,122.26,122.29,16389999997.0
2007-07-04 06:00:00,122.29,122.32,122.28,122.31,13523900100.0
2007-07-04 06:15:00,122.31,122.4,122.31,122.38,11395700071.0
2007-07-04 06:30:00,122.38,122.42,122.36,122.4,14063500118.0
2007-07-04 06:45:00,122.4,122.43,122.39,122.43,10678700126.0
2007-07-04 07:00:00,122.43,122.47,122.42,122.44,22306900099.0
2007-07-04 07:15:00,122.44,122.45,122.39,122.4,14173000040.0
2007-07-04 07:30:00,122.4,122.41,122.36,122.37,9292499999.0
2007-07-04 07:45:00,122.37,122.4,122.35,122.37,15738100094.0
2007-07-04 08:00:00,122.37,122.4,122.34,122.35,12087100071.0
2007-07-04 08:15:00,122.35,122.36,122.31,122.35,15394199991.0
2007-07-04 08:30:00,122.35,122.35,122.27,122.29,16623599978.0
2007-07-04 08:45:00,122.29,122.38,122.28,122.35,15565500041.0
2007-07-04 09:00:00,122.35,122.42,122.34,122.42,16470800019.0
2007-07-04 09:15:00,122.41,122.41,122.38,122.39,11607000011.0
2007-07-04 09:30:00,122.39,122.41,122.36,122.39,14425099970.0
2007-07-04 09:45:00,122.39,122.39,122.35,122.35,17929199944.0
2007-07-04 10:00:00,122.36,122.42,122.36,122.4,6999399989.0
2007-07-04 10:15:00,122.4,122.49,122.39,122.46,18152700004.0
2007-07-04 10:30:00,122.47,122.5,122.43,122.48,22403199968.0
2007-07-04 10:45:00,122.48,122.51,122.42,122.43,13601899918.0
2007-07-04 11:00:00,122.43,122.44,122.39,122.43,23721600226.0
2007-07-04 11:15:00,122.44,122.47,122.43,122.45,20348299960.0
2007-07-04 11:30:00,122.46,122.49,122.44,122.46,15429100029.0
2007-07-04 11:45:00,122.46,122.5,122.44,122.47,15162500029.0
2007-07-04 12:00:00,122.47,122.51,122.47,122.5,13489600047.0
2007-07-04 12:15:00,122.5,122.5,122.45,122.47,5129499997.0
2007-07-04 12:30:00,122.46,122.5,122.46,122.49,13473000013.0
2007-07-04 12:45:00,122.48,122.53,122.46,122.51,12700399996.0
2007-07-04 13:00:00,122.51,122.54,122.47,122.54,11670999934.0
2007-07-04 13:15:00,122.54,122.555,122.525,122.54,11223799883.0
2007-07-04 13:30:00,122.54,122.54,122.5,122.51,5766900016.0
2007-07-04 13:45:00,122.51,122.53,122.49,122.5,8861499961.0
2007-07-04 14:00:00,122.49,122.53,122.49,122.51,15249499945.0
2007-07-04 14:15:00,122.51,122.54,122.5,122.525,5945200000.0
2007-07-04 14:30:00,122.52,122.53,122.47,122.49,10886999975.0
2007-07-04 14:45:00,122.495,122.51,122.49,122.495,8404900020.0
2007-07-04 15:00:00,122.495,122.52,122.48,122.51,10905539951.0
2007-07-04 15:15:00,122.51,122.53,122.49,122.52,9124999923.0
2007-07-04 15:30:00,122.52,122.56,122.51,122.56,14885099955.0
2007-07-04 15:45:00,122.56,122.59,122.55,122.58,16139799862.0
2007-07-04 16:00:00,122.58,122.64,122.57,122.63,17993700012.0
2007-07-04 16:15:00,122.64,122.67,122.6,122.63,17213100047.0
2007-07-04 16:30:00,122.62,122.66,122.61,122.63,10558200000.0
2007-07-04 16:45:00,122.63,122.64,122.59,122.6,14168099918.0
2007-07-04 17:00:00,122.6,122.63,122.59,122.61,16957700082.0
2007-07-04 17:15:00,122.62,122.64,122.575,122.62,14081900098.0
2007-07-04 17:30:00,122.62,122.65,122.59,122.6,14117199947.0
2007-07-04 17:45:00,122.6,122.64,122.59,122.62,7910899959.0
2007-07-04 18:00:00,122.63,122.63,122.6,122.63,7712300145.0
2007-07-04 18:15:00,122.63,122.64,122.605,122.615,6808700024.0
2007-07-04 18:30:00,122.62,122.63,122.6,122.6,3741800044.0
2007-07-04 18:45:00,122.605,122.64,122.56,122.63,12711750140.0
2007-07-04 19:00:00,122.63,122.64,122.58,122.59,10195699957.0
2007-07-04 19:15:00,122.58,122.64,122.56,122.635,8354900000.0
2007-07-04 19:30:00,122.635,122.635,122.58,122.58,1897700006.0
2007-07-04 19:45:00,122.58,122.6,122.58,122.59,1195599994.0
2007-07-04 20:00:00,122.59,122.62,122.58,122.6,2642600043.0
2007-07-04 20:15:00,122.6,122.6,122.58,122.58,4004700015.0
2007-07-04 20:30:00,122.59,122.6,122.57,122.59,4151699989.0
2007-07-04 20:45:00,122.59,122.62,122.59,122.61,3833200025.0
2007-07-04 21:00:00,122.6,122.64,122.6,122.63,9417399894.0
2007-07-04 21:15:00,122.62,122.65,122.59,122.63,8816899993.0
2007-07-04 21:30:00,122.63,122.64,122.62,122.64,1424100036.0
2007-07-04 21:45:00,122.64,122.65,122.63,122.64,1352200004.0
2007-07-04 22:00:00,122.64,122.65,122.63,122.64,469699998.0
2007-07-04 22:15:00,122.64,122.66,122.635,122.65,607000002.0
2007-07-04 22:30:00,122.64,122.67,122.64,122.66,721499996.0
2007-07-04 22:45:00,122.66,122.7,122.655,122.69,1465900006.0
2007-07-04 23:00:00,122.69,122.7,122.65,122.66,6554000039.0
2007-07-04 23:15:00,122.66,122.67,122.62,122.63,6224699997.0
2007-07-04 23:30:00,122.63,122.66,122.59,122.62,6454699993.0
2007-07-04 23:45:00,122.62,122.64,122.59,122.59,2415200031.0
2007-07-05 00:00:00,122.6,122.69,122.6,122.66,4521600003.0
2007-07-05 00:15:00,122.66,122.67,122.6,122.62,5344499987.0
2007-07-05 00:30:00,122.62,122.69,122.62,122.65,8634599976.0
2007-07-05 00:45:00,122.65,122.72,122.65,122.68,7904000005.0
2007-07-05 01:00:00,122.68,122.71,122.65,122.66,9889199945.0
2007-07-05 01:15:00,122.66,122.69,122.66,122.67,8240399914.0
2007-07-05 01:30:00,122.67,122.68,122.65,122.67,7034999922.0
2007-07-05 01:45:00,122.68,122.74,122.67,122.71,20245800048.0
2007-07-05 02:00:00,122.705,122.77,122.705,122.75,21188700062.0
2007-07-05 02:15:00,122.75,122.8,122.74,122.78,17175400058.0
2007-07-05 02:30:00,122.78,122.82,122.76,122.78,17377000025.0
2007-07-05 02:45:00,122.78,122.8,122.71,122.74,18860100116.0
2007-07-05 03:00:00,122.74,122.75,122.72,122.75,13505999974.0
2007-07-05 03:15:00,122.76,122.8,122.76,122.77,13508000186.0
2007-07-05 03:30:00,122.78,122.8,122.78,122.79,4360100044.0
2007-07-05 03:45:00,122.79,122.79,122.74,122.76,14068000045.0
2007-07-05 04:00:00,122.76,122.76,122.74,122.74,9989200087.0
2007-07-05 04:15:00,122.76,122.76,122.725,122.74,8872300073.0
2007-07-05 04:30:00,122.73,122.73,122.68,122.69,15145400197.0
2007-07-05 04:45:00,122.69,122.71,122.67,122.71,16254300253.0
2007-07-05 05:00:00,122.71,122.73,122.68,122.71,7278600073.0
2007-07-05 05:15:00,122.72,122.75,122.72,122.73,6146400028.0
2007-07-05 05:30:00,122.74,122.76,122.72,122.73,10045900249.0
2007-07-05 05:45:00,122.73,122.79,122.73,122.76,12723200077.0
2007-07-05 06:00:00,122.76,122.79,122.75,122.78,8722800083.0
2007-07-05 06:15:00,122.78,122.78,122.755,122.77,6126400017.0
2007-07-05 06:30:00,122.77,122.78,122.75,122.77,6569900004.0
2007-07-05 06:45:00,122.77,122.77,122.72,122.73,10260800036.0
2007-07-05 07:00:00,122.73,122.74,122.69,122.71,16000299924.0
2007-07-05 07:15:00,122.71,122.73,122.68,122.7,18806800080.0
2007-07-05 07:30:00,122.7,122.7,122.66,122.68,18008800066.0
2007-07-05 07:45:00,122.68,122.7,122.66,122.68,10138900025.0
2007-07-05 08:00:00,122.69,122.74,122.67,122.73,7445900047.0
2007-07-05 08:15:00,122.72,122.77,122.72,122.77,14126800187.0
2007-07-05 08:30:00,122.77,122.87,122.76,122.82,16256600051.0
2007-07-05 08:45:00,122.84,122.87,122.79,122.79,25458599913.0
2007-07-05 09:00:00,122.8,122.83,122.78,122.83,17752800123.0
2007-07-05 09:15:00,122.82,122.83,122.73,122.76,20338300050.0
2007-07-05 09:30:00,122.74,122.75,122.63,122.71,22321400284.0
2007-07-05 09:45:00,122.72,122.72,122.55,122.6,7958999940.0
2007-07-05 10:00:00,122.58,122.6,122.48,122.48,24494400126.0
2007-07-05 10:15:00,122.47,122.54,122.42,122.51,26300999970.0
2007-07-05 10:30:00,122.52,122.56,122.49,122.545,19441699965.0
2007-07-05 10:45:00,122.54,122.57,122.54,122.555,15356700023.0
2007-07-05 11:00:00,122.555,122.56,122.52,122.53,19690000016.0
2007-07-05 11:15:00,122.52,122.53,122.44,122.46,17749500049.0
2007-07-05 11:30:00,122.45,122.49,122.44,122.45,17027200058.0
2007-07-05 11:45:00,122.45,122.5,122.34,122.45,24700500255.0
2007-07-05 12:00:00,122.47,122.54,122.46,122.495,25340899891.0
2007-07-05 12:15:00,122.5,122.53,122.47,122.52,14499200060.0
2007-07-05 12:30:00,122.52,122.54,122.5,122.5,13018149920.0
2007-07-05 12:45:00,122.49,122.58,122.47,122.53,18224999999.0
2007-07-05 13:00:00,122.54,122.55,122.44,122.53,26877700164.0
2007-07-05 13:15:00,122.54,122.58,122.44,122.47,18613100006.0
2007-07-05 13:30:00,122.46,122.58,122.46,122.51,15203600013.0
2007-07-05 13:45:00,122.51,122.58,122.5,122.53,24497000181.0
2007-07-05 14:00:00,122.53,122.54,122.48,122.49,17152501458.0
2007-07-05 14:15:00,122.5,122.61,122.48,122.6,24735010059.0
2007-07-05 14:30:00,122.59,122.63,122.56,122.62,25217299965.0
2007-07-05 14:45:00,122.62,122.68,122.61,122.65,19238200041.0
2007-07-05 15:00:00,122.64,122.77,122.64,122.76,32037000090.0
2007-07-05 15:15:00,122.77,122.79,122.73,122.77,31684200126.0
2007-07-05 15:30:00,122.76,122.78,122.71,122.75,23080300084.0
2007-07-05 15:45:00,122.74,122.78,122.7,122.78,16314599712.0
2007-07-05 16:00:00,122.77,122.84,122.73,122.74,23346999365.0
2007-07-05 16:15:00,122.75,122.85,122.75,122.84,25907999625.0
2007-07-05 16:30:00,122.85,123.01,122.85,122.95,25907999625.0
2007-07-05 16:45:00,122.94,122.95,122.8,122.81,25907999625.0
2007-07-05 17:00:00,122.8,122.84,122.71,122.8,25907999625.0
2007-07-05 17:15:00,122.81,122.87,122.77,122.86,25907999625.0
2007-07-05 17:30:00,122.87,122.87,122.8,122.82,14309399863.0
2007-07-05 17:45:00,122.83,122.83,122.79,122.82,8854500057.0
2007-07-05 18:00:00,122.81,122.83,122.75,122.78,23490000180.0
2007-07-05 18:15:00,122.77,122.79,122.71,122.73,18463900330.0
2007-07-05 18:30:00,122.72,122.73,122.67,122.72,20999400173.0
2007-07-05 18:45:00,122.715,122.77,122.71,122.74,20294000188.0
2007-07-05 19:00:00,122.74,122.8,122.73,122.78,18277600205.0
2007-07-05 19:15:00,122.76,122.78,122.73,122.75,12872200159.0
2007-07-05 19:30:00,122.75,122.79,122.74,122.78,17741600283.0
2007-07-05 19:45:00,122.78,122.78,122.725,122.77,11324400065.0
2007-07-05 20:00:00,122.78,122.78,122.74,122.77,6976600004.0
2007-07-05 20:15:00,122.77,122.81,122.75,122.795,11148099971.0
2007-07-05 20:30:00,122.795,122.82,122.785,122.8,9388800053.0
2007-07-05 20:45:00,122.8,122.86,122.795,122.86,10624199996.0
2007-07-05 21:00:00,122.87,122.9,122.84,122.88,14903100128.0
2007-07-05 21:15:00,122.88,122.92,122.87,122.91,9695000082.0
2007-07-05 21:30:00,122.91,122.92,122.88,122.92,11893500100.0
2007-07-05 21:45:00,122.91,122.96,122.91,122.96,5105500008.0
2007-07-05 22:00:00,122.95,122.96,122.85,122.86,12446399944.0
2007-07-05 22:15:00,122.86,122.87,122.83,122.87,7634100029.0
2007-07-05 22:30:00,122.86,122.94,122.86,122.92,7496100043.0
2007-07-05 22:45:00,122.92,122.94,122.9,122.93,11573800032.0
2007-07-05 23:00:00,122.94,122.99,122.92,122.97,8677500050.0
2007-07-05 23:15:00,122.97,122.99,122.92,122.93,5451500032.0
2007-07-05 23:30:00,122.94,122.95,122.88,122.89,4133500034.0
2007-07-05 23:45:00,122.89,122.93,122.89,122.92,4475999982.0
2007-07-06 00:00:00,122.92,122.95,122.91,122.91,11866271928.0
2007-07-06 00:15:00,122.92,122.99,122.9,122.98,7400300022.0
2007-07-06 00:30:00,122.98,123.01,122.96,122.97,11618499975.0
2007-07-06 00:45:00,122.97,122.97,122.91,122.95,11413100011.0
2007-07-06 01:00:00,122.94,123.0,122.94,122.96,12124699994.0
2007-07-06 01:15:00,122.96,122.96,122.91,122.93,17901700119.0
2007-07-06 01:30:00,122.93,122.99,122.93,122.975,16188200090.0
2007-07-06 01:45:00,122.98,123.0,122.94,122.96,17195199931.0
2007-07-06 02:00:00,122.96,122.98,122.94,122.97,13994800212.0
2007-07-06 02:15:00,122.97,122.97,122.85,122.87,17653899981.0
2007-07-06 02:30:00,122.87,122.92,122.87,122.92,20209200068.0
2007-07-06 02:45:00,122.91,122.96,122.905,122.945,16865999988.0
2007-07-06 03:00:00,122.94,123.01,122.87,122.87,18872799999.0
2007-07-06 03:15:00,122.88,122.95,122.87,122.95,14219099999.0
2007-07-06 03:30:00,122.95,122.97,122.92,122.94,14356900059.0
2007-07-06 03:45:00,122.95,122.96,122.91,122.93,15142100008.0
2007-07-06 04:00:00,122.93,122.96,122.92,122.93,8758700065.0
2007-07-06 04:15:00,122.94,122.96,122.925,122.93,15066500047.0
2007-07-06 04:30:00,122.94,122.99,122.92,122.97,21741000237.0
2007-07-06 04:45:00,122.97,123.01,122.96,123.01,9221500095.0
2007-07-06 05:00:00,122.99,123.0,122.94,123.0,19444899923.0
2007-07-06 05:15:00,122.99,123.0,122.96,122.99,19938099925.0
2007-07-06 05:30:00,122.99,123.0,122.97,123.0,11758100041.0
2007-07-06 05:45:00,123.0,123.06,122.99,123.05,9905600059.0
2007-07-06 06:00:00,123.04,123.12,123.0,123.03,21116800130.0
2007-07-06 06:15:00,123.05,123.08,123.02,123.07,17586000038.0
2007-07-06 06:30:00,123.08,123.12,123.06,123.11,11334200087.0
2007-07-06 06:45:00,123.11,123.16,123.07,123.13,12742900003.0
2007-07-06 07:00:00,123.15,123.15,123.09,123.1,22637600188.0
2007-07-06 07:15:00,123.11,123.14,123.08,123.13,16990900231.0
2007-07-06 07:30:00,123.14,123.18,123.12,123.17,18839200005.0
2007-07-06 07:45:00,123.17,123.26,123.16,123.24,13145499884.0
2007-07-06 08:00:00,123.23,123.26,123.18,123.22,15534899880.0
2007-07-06 08:15:00,123.22,123.24,123.2,123.24,24857600050.0
2007-07-06 08:30:00,123.23,123.29,123.23,123.26,17374599969.0
2007-07-06 08:45:00,123.25,123.26,123.13,123.14,16803900138.0
2007-07-06 09:00:00,123.16,123.18,123.11,123.13,20056599939.0
2007-07-06 09:15:00,123.14,123.21,123.14,123.165,21266299988.0
2007-07-06 09:30:00,123.17,123.22,123.15,123.19,16577600196.0
2007-07-06 09:45:00,123.2,123.22,123.17,123.195,19620899861.0
2007-07-06 10:00:00,123.195,123.21,123.13,123.14,22568100071.0
2007-07-06 10:15:00,123.15,123.17,123.11,123.12,26102599853.0
2007-07-06 10:30:00,123.12,123.16,123.09,123.15,21089099979.0
2007-07-06 10:45:00,123.15,123.19,123.13,123.18,19339400148.0
2007-07-06 11:00:00,123.18,123.2,123.15,123.19,16714299912.0
2007-07-06 11:15:00,123.19,123.25,123.15,123.19,18819299969.0
2007-07-06 11:30:00,123.19,123.22,123.165,123.2,18763300150.0
2007-07-06 11:45:00,123.21,123.26,123.21,123.22,17638999953.0
2007-07-06 12:00:00,123.23,123.27,123.22,123.26,14344700020.0
2007-07-06 12:15:00,123.26,123.27,123.25,123.27,14103800004.0
2007-07-06 12:30:00,123.27,123.27,123.23,123.23,17844599983.0
2007-07-06 12:45:00,123.24,123.26,123.2,123.25,19058400038.0
2007-07-06 13:00:00,123.24,123.25,123.18,123.22,16254799941.0
2007-07-06 13:15:00,123.21,123.31,123.2,123.3,16907300001.0
2007-07-06 13:30:00,123.31,123.34,123.29,123.31,19090900021.0
2007-07-06 13:45:00,123.31,123.32,123.28,123.29,16412499922.0
2007-07-06 14:00:00,123.29,123.31,123.225,123.25,15952799946.0
2007-07-06 14:15:00,123.25,123.29,123.12,123.25,14226500150.0
2007-07-06 14:30:00,123.24,123.55,123.19,123.47,18231000000.0
2007-07-06 14:45:00,123.48,123.5,123.33,123.35,22515299930.0
2007-07-06 15:00:00,123.36,123.37,123.25,123.33,28839299806.0
2007-07-06 15:15:00,123.34,123.42,123.33,123.4,20121000093.0
2007-07-06 15:30:00,123.39,123.41,123.35,123.38,19690000032.0
2007-07-06 15:45:00,123.36,123.37,123.31,123.36,27510899903.0
2007-07-06 16:00:00,123.35,123.35,123.15,123.17,24879000000.0
2007-07-06 16:15:00,123.17,123.22,123.09,123.16,19402399790.0
2007-07-06 16:30:00,123.15,123.18,123.11,123.16,21887700031.0
2007-07-06 16:45:00,123.155,123.18,123.1,123.18,22363500111.0
2007-07-06 17:00:00,123.19,123.2,123.15,123.16,15089499909.0
2007-07-06 17:15:00,123.16,123.19,123.15,123.17,16640100184.0
2007-07-06 17:30:00,123.16,123.21,123.15,123.17,18453400284.0
2007-07-06 17:45:00,123.18,123.28,123.18,123.27,16230300181.0
2007-07-06 18:00:00,123.27,123.35,123.27,123.31,18133800150.0
2007-07-06 18:15:00,123.32,123.325,123.25,123.29,10327899909.0
2007-07-06 18:30:00,123.29,123.32,123.29,123.3,12973299954.0
2007-07-06 18:45:00,123.3,123.31,123.29,123.31,9230799986.0
2007-07-06 19:00:00,123.31,123.32,123.25,123.3,15600880056.0
2007-07-06 19:15:00,123.3,123.33,123.29,123.305,10316400014.0
2007-07-06 19:30:00,123.31,123.32,123.28,123.28,10933400018.0
2007-07-06 19:45:00,123.29,123.315,123.29,123.31,20935699832.0
2007-07-06 20:00:00,123.31,123.36,123.31,123.35,11895320022.0
2007-07-06 20:15:00,123.34,123.36,123.33,123.36,15075699978.0
2007-07-06 20:30:00,123.36,123.38,123.345,123.365,9850399941.0
2007-07-06 20:45:00,123.37,123.39,123.36,123.38,13116400009.0
2007-07-06 21:00:00,123.38,123.39,123.36,123.36,10089199972.0
2007-07-06 21:15:00,123.36,123.38,123.35,123.37,5467000035.0
2007-07-06 21:30:00,123.38,123.39,123.36,123.37,5858339993.0
2007-07-06 21:45:00,123.38,123.4,123.36,123.39,10021900061.0
2007-07-06 22:00:00,123.39,123.39,123.36,123.36,4512200019.0
2007-07-06 22:15:00,123.36,123.39,123.325,123.37,10715800051.0
2007-07-06 22:30:00,123.37,123.38,123.33,123.34,7242999952.0
2007-07-06 22:45:00,123.34,123.39,123.31,123.32,5386000017.0
2007-07-08 23:00:00,123.36,123.44,123.36,123.43,3446899978.0
2007-07-08 23:15:00,123.42,123.45,123.36,123.41,2640099994.0
2007-07-08 23:30:00,123.41,123.43,123.39,123.41,2015500012.0
2007-07-08 23:45:00,123.41,123.43,123.355,123.42,2631600033.0
2007-07-09 00:00:00,123.42,123.43,123.4,123.43,3939199988.0
2007-07-09 00:15:00,123.43,123.44,123.41,123.44,2032400008.0
2007-07-09 00:30:00,123.44,123.46,123.415,123.45,5794100034.0
2007-07-09 00:45:00,123.46,123.46,123.42,123.46,6468699976.0
2007-07-09 01:00:00,123.46,123.47,123.44,123.46,7629299996.0
2007-07-09 01:15:00,123.46,123.48,123.43,123.44,10237099955.0
2007-07-09 01:30:00,123.45,123.48,123.42,123.47,15507200034.0
2007-07-09 01:45:00,123.46,123.47,123.37,123.46,15747699912.0
2007-07-09 02:00:00,123.46,123.46,123.4,123.45,17752800068.0
2007-07-09 02:15:00,123.44,123.46,123.415,123.44,12860800058.0
2007-07-09 02:30:00,123.44,123.47,123.43,123.45,5480300001.0
2007-07-09 02:45:00,123.445,123.48,123.44,123.48,10923100061.0
2007-07-09 03:00:00,123.48,123.52,123.47,123.52,6822999985.0
2007-07-09 03:15:00,123.52,123.54,123.515,123.54,11743900129.0
2007-07-09 03:30:00,123.54,123.55,123.51,123.52,12939800061.0
2007-07-09 03:45:00,123.52,123.57,123.51,123.57,12153300144.0
2007-07-09 04:00:00,123.57,123.64,123.56,123.62,8835500030.0
2007-07-09 04:15:00,123.63,123.66,123.6,123.63,15528700043.0
2007-07-09 04:30:00,123.64,123.66,123.61,123.625,17676099941.0
2007-07-09 04:45:00,123.62,123.65,123.6,123.61,13668500009.0
2007-07-09 05:00:00,123.61,123.62,123.6,123.62,5061300004.0
2007-07-09 05:15:00,123.62,123.64,123.6,123.62,7165899985.0
2007-07-09 05:30:00,123.62,123.64,123.6,123.62,16591400008.0
2007-07-09 05:45:00,123.62,123.65,123.62,123.64,16332200070.0
2007-07-09 06:00:00,123.635,123.65,123.62,123.65,10829000005.0
2007-07-09 06:15:00,123.65,123.66,123.635,123.66,10146700040.0
2007-07-09 06:30:00,123.66,123.66,123.63,123.63,9925900133.0
2007-07-09 06:45:00,123.63,123.64,123.605,123.615,12436200013.0
2007-07-09 07:00:00,123.61,123.64,123.6,123.63,14317700029.0
2007-07-09 07:15:00,123.63,123.64,123.61,123.62,9941100023.0
2007-07-09 07:30:00,123.61,123.64,123.61,123.63,13370100060.0
2007-07-09 07:45:00,123.62,123.65,123.61,123.65,17477800015.0
2007-07-09 08:00:00,123.65,123.66,123.62,123.65,16808000187.0
2007-07-09 08:15:00,123.65,123.66,123.59,123.6,20768800311.0
2007-07-09 08:30:00,123.6,123.63,123.59,123.63,20796400095.0
2007-07-09 08:45:00,123.62,123.65,123.59,123.65,17527200207.0
2007-07-09 09:00:00,123.65,123.65,123.49,123.49,18406216136.0
2007-07-09 09:15:00,123.5,123.56,123.47,123.49,18813016224.0
2007-07-09 09:30:00,123.48,123.5,123.43,123.46,14597000086.0
2007-07-09 09:45:00,123.48,123.48,123.44,123.45,20491000162.0
2007-07-09 10:00:00,123.445,123.48,123.41,123.42,15207800329.0
2007-07-09 10:15:00,123.41,123.42,123.28,123.34,15545900183.0
2007-07-09 10:30:00,123.35,123.4,123.28,123.34,12684000270.0
2007-07-09 10:45:00,123.34,123.37,123.28,123.31,29118000065.0
2007-07-09 11:00:00,123.3,123.31,123.25,123.31,16820499989.0
2007-07-09 11:15:00,123.31,123.35,123.295,123.33,17205600198.0
2007-07-09 11:30:00,123.34,123.34,123.25,123.27,7578099944.0
2007-07-09 11:45:00,123.28,123.36,123.28,123.35,13609699692.0
2007-07-09 12:00:00,123.34,123.43,123.34,123.41,17696600011.0
2007-07-09 12:15:00,123.41,123.43,123.375,123.42,12077300045.0
2007-07-09 12:30:00,123.42,123.44,123.395,123.43,15515100015.0
2007-07-09 12:45:00,123.43,123.43,123.41,123.43,16048800026.0
2007-07-09 13:00:00,123.42,123.44,123.41,123.43,9385199994.0
2007-07-09 13:15:00,123.43,123.44,123.38,123.4,19165399976.0
2007-07-09 13:30:00,123.39,123.43,123.39,123.43,21745999937.0
2007-07-09 13:45:00,123.43,123.43,123.395,123.41,11358200052.0
2007-07-09 14:00:00,123.41,123.44,123.395,123.42,11704400003.0
2007-07-09 14:15:00,123.42,123.5,123.42,123.46,24403600150.0
2007-07-09 14:30:00,123.47,123.48,123.43,123.45,17098999973.0
2007-07-09 14:45:00,123.46,123.47,123.39,123.415,16994900167.0
2007-07-09 15:00:00,123.41,123.42,123.38,123.4,17453900250.0
2007-07-09 15:15:00,123.39,123.39,123.31,123.33,18817500285.0
2007-07-09 15:30:00,123.32,123.35,123.31,123.33,16659300228.0
2007-07-09 15:45:00,123.32,123.36,123.305,123.35,16798700141.0
2007-07-09 16:00:00,123.34,123.39,123.34,123.37,14624900046.0
2007-07-09 16:15:00,123.37,123.4,123.34,123.34,12149920034.0
2007-07-09 16:30:00,123.34,123.36,123.21,123.23,13308900004.0
2007-07-09 16:45:00,123.24,123.29,123.22,123.26,18768000051.0
2007-07-09 17:00:00,123.25,123.31,123.25,123.28,21569600110.0
2007-07-09 17:15:00,123.28,123.34,123.28,123.31,12236999916.0
2007-07-09 17:30:00,123.32,123.36,123.31,123.36,14578999889.0
2007-07-09 17:45:00,123.36,123.36,123.32,123.33,20703299863.0
2007-07-09 18:00:00,123.34,123.36,123.325,123.34,12703499974.0
2007-07-09 18:15:00,123.34,123.34,123.295,123.31,9177340028.0
2007-07-09 18:30:00,123.31,123.36,123.31,123.34,19978499939.0
2007-07-09 18:45:00,123.34,123.34,123.29,123.3,14384500066.0
2007-07-09 19:00:00,123.3,123.32,123.29,123.3,15478900039.0
2007-07-09 19:15:00,123.32,123.36,123.31,123.36,15179700071.0
2007-07-09 19:30:00,123.36,123.37,123.34,123.36,14761399992.0
2007-07-09 19:45:00,123.36,123.39,123.355,123.38,8776009971.0
2007-07-09 20:00:00,123.38,123.38,123.34,123.345,15185800034.0
2007-07-09 20:15:00,123.35,123.35,123.31,123.33,13122100076.0
2007-07-09 20:30:00,123.31,123.34,123.3,123.33,14430000095.0
2007-07-09 20:45:00,123.33,123.35,123.31,123.345,12480900138.0
2007-07-09 21:00:00,123.33,123.36,123.325,123.35,6977600041.0
2007-07-09 21:15:00,123.35,123.38,123.34,123.37,10119600111.0
2007-07-09 21:30:00,123.38,123.39,123.37,123.38,16415500016.0
2007-07-09 21:45:00,123.39,123.39,123.36,123.39,8886300005.0
2007-07-09 22:00:00,123.39,123.39,123.37,123.38,7030500024.0
2007-07-09 22:15:00,123.39,123.4,123.37,123.4,5333799957.0
2007-07-09 22:30:00,123.4,123.4,123.35,123.36,8332700027.0
2007-07-09 22:45:00,123.36,123.41,123.36,123.39,11648200127.0
2007-07-09 23:00:00,123.4,123.42,123.37,123.38,8357800014.0
2007-07-09 23:15:00,123.38,123.4,123.34,123.34,5842899995.0
2007-07-09 23:30:00,123.34,123.35,123.32,123.34,9775800038.0
2007-07-09 23:45:00,123.34,123.38,123.33,123.38,4608000025.0
2007-07-10 00:00:00,123.38,123.43,123.38,123.42,10357300053.0
2007-07-10 00:15:00,123.42,123.42,123.36,123.37,6676899979.0
2007-07-10 00:30:00,123.37,123.43,123.36,123.38,11117499956.0
2007-07-10 00:45:00,123.38,123.39,123.36,123.38,8403600035.0
2007-07-10 01:00:00,123.39,123.39,123.31,123.34,14599799903.0
2007-07-10 01:15:00,123.33,123.35,123.3,123.34,17893899995.0
2007-07-10 01:30:00,123.34,123.36,123.33,123.35,6864899981.0
2007-07-10 01:45:00,123.35,123.36,123.3,123.32,14877400012.0
2007-07-10 02:00:00,123.32,123.32,123.25,123.31,24215700070.0
2007-07-10 02:15:00,123.32,123.32,123.24,123.26,22450400048.0
2007-07-10 02:30:00,123.27,123.29,123.2,123.22,25335000088.0
2007-07-10 02:45:00,123.22,123.26,123.205,123.24,21782200260.0
2007-07-10 03:00:00,123.25,123.27,123.24,123.245,15607099988.0
2007-07-10 03:15:00,123.245,123.25,123.17,123.18,18445800279.0
2007-07-10 03:30:00,123.19,123.26,123.18,123.25,15219300098.0
2007-07-10 03:45:00,123.25,123.27,123.23,123.24,15649100205.0
2007-07-10 04:00:00,123.24,123.27,123.23,123.23,21250500120.0
2007-07-10 04:15:00,123.22,123.24,123.2,123.22,16596000115.0
2007-07-10 04:30:00,123.215,123.22,123.18,123.2,16434100166.0
2007-07-10 04:45:00,123.2,123.26,123.18,123.25,8367899980.0
2007-07-10 05:00:00,123.26,123.26,123.235,123.24,12084599994.0
2007-07-10 05:15:00,123.25,123.26,123.235,123.26,6752699974.0
2007-07-10 05:30:00,123.26,123.28,123.24,123.27,8360599972.0
2007-07-10 05:45:00,123.27,123.27,123.22,123.24,15775599970.0
2007-07-10 06:00:00,123.24,123.26,123.21,123.23,18144400127.0
2007-07-10 06:15:00,123.24,123.26,123.23,123.25,14732000177.0
2007-07-10 06:30:00,123.25,123.31,123.24,123.31,12782500042.0
2007-07-10 06:45:00,123.315,123.33,123.31,123.33,6270816155.0
2007-07-10 07:00:00,123.33,123.385,123.33,123.37,13753500144.0
2007-07-10 07:15:00,123.37,123.4,123.355,123.38,15187800171.0
2007-07-10 07:30:00,123.38,123.44,123.37,123.41,16155300024.0
2007-07-10 07:45:00,123.41,123.48,123.405,123.43,18241000043.0
2007-07-10 08:00:00,123.43,123.44,123.39,123.42,16042700215.0
2007-07-10 08:15:00,123.41,123.43,123.39,123.4,16985800138.0
2007-07-10 08:30:00,123.4,123.43,123.28,123.29,20108300190.0
2007-07-10 08:45:00,123.28,123.33,123.22,123.26,18480160466.0
2007-07-10 09:00:00,123.27,123.33,123.23,123.23,21764840045.0
2007-07-10 09:15:00,123.24,123.28,123.17,123.23,18061999710.0
2007-07-10 09:30:00,123.23,123.34,123.22,123.33,23368099935.0
2007-07-10 09:45:00,123.34,123.37,123.29,123.32,21008899936.0
2007-07-10 10:00:00,123.31,123.33,123.28,123.28,13477300059.0
2007-07-10 10:15:00,123.29,123.34,123.22,123.3,18527800069.0
2007-07-10 10:30:00,123.29,123.3,123.2,123.21,17672300139.0
2007-07-10 10:45:00,123.22,123.24,123.2,123.22,21811399819.0
2007-07-10 11:00:00,123.21,123.27,123.2,123.25,22519399907.0
2007-07-10 11:15:00,123.24,123.27,123.23,123.23,15478099968.0
2007-07-10 11:30:00,123.24,123.25,123.21,123.23,20829700106.0
2007-07-10 11:45:00,123.24,123.24,123.17,123.19,23548600062.0
2007-07-10 12:00:00,123.19,123.27,123.17,123.26,26130999905.0
2007-07-10 12:15:00,123.26,123.27,123.14,123.16,20360699795.0
2007-07-10 12:30:00,123.15,123.28,123.15,123.22,5741400180.0
2007-07-10 12:45:00,123.21,123.29,123.205,123.28,16817300053.0
2007-07-10 13:00:00,123.3,123.3,123.245,123.25,16736599937.0
2007-07-10 13:15:00,123.245,123.26,123.205,123.22,15935300074.0
2007-07-10 13:30:00,123.2,123.21,123.06,123.14,20454700316.0
2007-07-10 13:45:00,123.13,123.13,123.03,123.08,29042500760.0
2007-07-10 14:00:00,123.07,123.08,122.81,122.82,20532760177.0
2007-07-10 14:15:00,122.81,122.84,122.64,122.81,25257000285.0
2007-07-10 14:30:00,122.82,122.89,122.81,122.88,19888900193.0
2007-07-10 14:45:00,122.87,122.9,122.68,122.69,21300000030.0
2007-07-10 15:00:00,122.7,122.75,122.59,122.59,21300000030.0
2007-07-10 15:15:00,122.55,122.58,122.38,122.46,21300000030.0
2007-07-10 15:30:00,122.47,122.5,122.3,122.31,21300000030.0
2007-07-10 15:45:00,122.32,122.4,122.15,122.33,21300000030.0
2007-07-10 16:00:00,122.34,122.4,122.25,122.37,21300000030.0
2007-07-10 16:15:00,122.36,122.39,122.3,122.32,19880000028.0
2007-07-10 16:30:00,122.3,122.3,122.12,122.17,20978440168.0
2007-07-10 16:45:00,122.18,122.18,121.87,122.07,20978440168.0
2007-07-10 17:00:00,122.06,122.2,122.06,122.19,22476900180.0
2007-07-10 17:15:00,122.18,122.28,122.17,122.18,22476900180.0
2007-07-10 17:30:00,122.17,122.23,122.13,122.22,23195260170.0
2007-07-10 17:45:00,122.21,122.26,122.19,122.19,31916600148.0
2007-07-10 18:00:00,122.18,122.2,122.13,122.14,27640840203.0
2007-07-10 18:15:00,122.13,122.215,122.13,122.17,20992600038.0
2007-07-10 18:30:00,122.17,122.22,122.17,122.19,20058099992.0
2007-07-10 18:45:00,122.2,122.3,122.18,122.28,14847500188.0
2007-07-10 19:00:00,122.29,122.32,122.18,122.28,30621070409.0
2007-07-10 19:15:00,122.27,122.28,122.16,122.2,16101500210.0
2007-07-10 19:30:00,122.2,122.27,122.18,122.26,25040600335.0
2007-07-10 19:45:00,122.27,122.27,122.09,122.125,23596900019.0
2007-07-10 20:00:00,122.11,122.18,122.07,122.11,25013340221.0
2007-07-10 20:15:00,122.12,122.19,122.11,122.15,13749212070.0
2007-07-10 20:30:00,122.15,122.15,122.09,122.1,21418600503.0
2007-07-10 20:45:00,122.09,122.12,121.99,122.01,27001964137.0
2007-07-10 21:00:00,122.02,122.03,121.93,121.96,23678822158.0
2007-07-10 21:15:00,121.95,122.05,121.95,122.03,22600600259.0
2007-07-10 21:30:00,122.04,122.04,121.95,121.96,21525200022.0
2007-07-10 21:45:00,121.94,122.01,121.94,121.94,20755000013.0
2007-07-10 22:00:00,121.95,121.96,121.86,121.92,15890599970.0
2007-07-10 22:15:00,121.92,121.94,121.84,121.84,17527100020.0
2007-07-10 22:30:00,121.84,121.88,121.83,121.85,15896160077.0
2007-07-10 22:45:00,121.85,121.85,121.72,121.73,15213499987.0
2007-07-10 23:00:00,121.72,121.74,121.71,121.73,9165600042.0
2007-07-10 23:15:00,121.73,121.73,121.71,121.71,10266200045.0
2007-07-10 23:30:00,121.71,121.72,121.5,121.52,16210200089.0
2007-07-10 23:45:00,121.51,121.51,121.24,121.38,27007000145.0
2007-07-11 00:00:00,121.35,121.36,121.04,121.05,27725500025.0
2007-07-11 00:15:00,121.04,121.23,120.96,121.21,29020999977.0
2007-07-11 00:30:00,121.21,121.43,121.21,121.43,20020600024.0
2007-07-11 00:45:00,121.425,121.54,121.24,121.26,26990900126.0
2007-07-11 01:00:00,121.27,121.55,121.27,121.54,21570500036.0
2007-07-11 01:15:00,121.55,121.64,121.5,121.6,26840300066.0
2007-07-11 01:30:00,121.61,121.7,121.58,121.66,19334799848.0
2007-07-11 01:45:00,121.66,121.77,121.65,121.7,25884299963.0
2007-07-11 02:00:00,121.71,121.76,121.63,121.67,24273999940.0
2007-07-11 02:15:00,121.66,121.77,121.66,121.76,27088300214.0
2007-07-11 02:30:00,121.75,121.85,121.74,121.83,25078800497.0
2007-07-11 02:45:00,121.82,121.83,121.69,121.75,26831600577.0
2007-07-11 03:00:00,121.75,121.75,121.6,121.63,21382400314.0
2007-07-11 03:15:00,121.64,121.71,121.64,121.69,17522100118.0
2007-07-11 03:30:00,121.68,121.75,121.67,121.71,15377300161.0
2007-07-11 03:45:00,121.71,121.72,121.67,121.68,20503100328.0
2007-07-11 04:00:00,121.69,121.73,121.68,121.73,18700100190.0
2007-07-11 04:15:00,121.73,121.73,121.71,121.72,13907050109.0
2007-07-11 04:30:00,121.72,121.73,121.68,121.69,14095100269.0
2007-07-11 04:45:00,121.69,121.72,121.68,121.71,13527500074.0
2007-07-11 05:00:00,121.72,121.72,121.65,121.66,15515899898.0
2007-07-11 05:15:00,121.65,121.67,121.6,121.66,21685700127.0
2007-07-11 05:30:00,121.67,121.73,121.66,121.71,19888599948.0
2007-07-11 05:45:00,121.71,121.72,121.66,121.67,20779800049.0
2007-07-11 06:00:00,121.68,121.7,121.63,121.64,13289200044.0
2007-07-11 06:15:00,121.64,121.72,121.64,121.71,13413500043.0
2007-07-11 06:30:00,121.71,121.76,121.68,121.71,12972500060.0
2007-07-11 06:45:00,121.72,121.72,121.67,121.69,15706400193.0
2007-07-11 07:00:00,121.7,121.7,121.62,121.65,22472200108.0
2007-07-11 07:15:00,121.64,121.65,121.38,121.42,25230299892.0
2007-07-11 07:30:00,121.43,121.45,121.2,121.2,10840300138.0
2007-07-11 07:45:00,121.21,121.23,121.05,121.17,5254500210.0
2007-07-11 08:00:00,121.18,121.37,121.18,121.32,5254500210.0
2007-07-11 08:15:00,121.33,121.33,121.11,121.22,5254500210.0
2007-07-11 08:30:00,121.21,121.3,121.17,121.29,4904200196.0
2007-07-11 08:45:00,121.28,121.3,121.23,121.27,5254500210.0
2007-07-11 09:00:00,121.26,121.35,121.26,121.29,5254500210.0
2007-07-11 09:15:00,121.3,121.3,121.09,121.26,21228900340.0
2007-07-11 09:30:00,121.24,121.27,121.18,121.2,27559400284.0
2007-07-11 09:45:00,121.215,121.32,121.2,121.27,12563200112.0
2007-07-11 10:00:00,121.28,121.315,121.26,121.27,21242000193.0
2007-07-11 10:15:00,121.28,121.46,121.27,121.36,27893300053.0
2007-07-11 10:30:00,121.37,121.49,121.34,121.47,26806500105.0
2007-07-11 10:45:00,121.46,121.55,121.44,121.52,26806500105.0
2007-07-11 11:00:00,121.53,121.56,121.49,121.54,26505800074.0
2007-07-11 11:15:00,121.54,121.67,121.53,121.67,17875500071.0
2007-07-11 11:30:00,121.68,121.71,121.55,121.57,18289500075.0
2007-07-11 11:45:00,121.56,121.58,121.53,121.53,20199000094.0
2007-07-11 12:00:00,121.54,121.77,121.53,121.69,14241099955.0
2007-07-11 12:15:00,121.71,121.82,121.68,121.76,21875599849.0
2007-07-11 12:30:00,121.77,121.82,121.71,121.8,19400600298.0
2007-07-11 12:45:00,121.81,121.82,121.68,121.7,22956900486.0
2007-07-11 13:00:00,121.69,121.7,121.44,121.52,26320500180.0
2007-07-11 13:15:00,121.51,121.56,121.47,121.51,26320500180.0
2007-07-11 13:30:00,121.5,121.55,121.34,121.36,26320500180.0
2007-07-11 13:45:00,121.35,121.56,121.35,121.56,26945499942.0
2007-07-11 14:00:00,121.55,121.7,121.51,121.7,28508000293.0
2007-07-11 14:15:00,121.69,121.7,121.61,121.62,30631500075.0
2007-07-11 14:30:00,121.63,121.89,121.58,121.75,30631500075.0
2007-07-11 14:45:00,121.76,121.93,121.76,121.9,30631500075.0
2007-07-11 15:00:00,121.91,122.02,121.75,121.76,30631500075.0
2007-07-11 15:15:00,121.77,121.81,121.69,121.76,30631500075.0
2007-07-11 15:30:00,121.77,121.97,121.77,121.86,30453900147.0
2007-07-11 15:45:00,121.85,121.94,121.77,121.79,30187500255.0
2007-07-11 16:00:00,121.8,121.92,121.75,121.88,30187500255.0
2007-07-11 16:15:00,121.87,122.01,121.87,121.89,30242800087.0
2007-07-11 16:30:00,121.9,121.92,121.85,121.86,30305999895.0
2007-07-11 16:45:00,121.87,121.88,121.71,121.82,30305999895.0
2007-07-11 17:00:00,121.81,122.2,121.81,122.15,30305999895.0
2007-07-11 17:15:00,122.14,122.25,122.08,122.15,30305999895.0
2007-07-11 17:30:00,122.14,122.29,122.13,122.21,27781600139.0
2007-07-11 17:45:00,122.19,122.24,122.11,122.12,13823999850.0
2007-07-11 18:00:00,122.14,122.2,122.08,122.11,22800200199.0
2007-07-11 18:15:00,122.1,122.15,122.01,122.09,29295000585.0
2007-07-11 18:30:00,122.09,122.09,122.03,122.06,18307900089.0
2007-07-11 18:45:00,122.04,122.04,121.97,122.02,20912200184.0
2007-07-11 19:00:00,122.02,122.07,122.02,122.06,21837300047.0
2007-07-11 19:15:00,122.06,122.06,122.03,122.05,13250799995.0
2007-07-11 19:30:00,122.06,122.17,122.06,122.16,19769400336.0
2007-07-11 19:45:00,122.15,122.18,122.09,122.1,20690900256.0
2007-07-11 20:00:00,122.09,122.14,122.03,122.07,12017000086.0
2007-07-11 20:15:00,122.07,122.12,122.055,122.1,15084900179.0
2007-07-11 20:30:00,122.09,122.1,122.07,122.07,15093400364.0
2007-07-11 20:45:00,122.07,122.11,122.015,122.02,28993900276.0
2007-07-11 21:00:00,122.03,122.12,122.02,122.12,20460299935.0
2007-07-11 21:15:00,122.12,122.18,122.09,122.16,17453520019.0
2007-07-11 21:30:00,122.16,122.23,122.16,122.2,20601499955.0
2007-07-11 21:45:00,122.21,122.22,122.15,122.21,12945400106.0
2007-07-11 22:00:00,122.22,122.51,122.21,122.46,23936499947.0
2007-07-11 22:15:00,122.45,122.49,122.43,122.46,21790099880.0
2007-07-11 22:30:00,122.46,122.51,122.45,122.46,17214699937.0
2007-07-11 22:45:00,122.46,122.49,122.45,122.47,10891300008.0
2007-07-11 23:00:00,122.47,122.47,122.35,122.35,14209700058.0
2007-07-11 23:15:00,122.32,122.38,122.31,122.35,10524600065.0
2007-07-11 23:30:00,122.35,122.38,122.29,122.31,8113500029.0
2007-07-11 23:45:00,122.31,122.43,122.31,122.39,10996500124.0
2007-07-12 00:00:00,122.39,122.39,122.34,122.38,7266100015.0
2007-07-12 00:15:00,122.37,122.39,122.35,122.36,10571000025.0
2007-07-12 00:30:00,122.36,122.36,122.27,122.3,11958600009.0
2007-07-12 00:45:00,122.3,122.31,122.27,122.28,10756099985.0
2007-07-12 01:00:00,122.28,122.36,122.27,122.36,16083699989.0
2007-07-12 01:15:00,122.35,122.36,122.27,122.28,17670800177.0
2007-07-12 01:30:00,122.27,122.28,122.24,122.265,14089600034.0
2007-07-12 01:45:00,122.27,122.36,122.235,122.35,19767199949.0
2007-07-12 02:00:00,122.34,122.36,122.26,122.28,17563300004.0
2007-07-12 02:15:00,122.29,122.305,122.245,122.28,15946300107.0
2007-07-12 02:30:00,122.28,122.28,122.22,122.22,13928000084.0
2007-07-12 02:45:00,122.21,122.31,122.21,122.28,16545300100.0
2007-07-12 03:00:00,122.28,122.34,122.27,122.33,16476400002.0
2007-07-12 03:15:00,122.33,122.34,122.29,122.31,14853800134.0
2007-07-12 03:30:00,122.3,122.34,122.28,122.29,18869599929.0
2007-07-12 03:45:00,122.28,122.3,122.23,122.25,18419800186.0
2007-07-12 04:00:00,122.25,122.26,122.145,122.16,16268000043.0
2007-07-12 04:15:00,122.14,122.17,122.14,122.17,16933500124.0
2007-07-12 04:30:00,122.17,122.18,122.16,122.18,16774400153.0
2007-07-12 04:45:00,122.18,122.22,122.17,122.21,13513800352.0
2007-07-12 05:00:00,122.21,122.24,122.2,122.22,12676899934.0
2007-07-12 05:15:00,122.22,122.22,122.17,122.19,21659199904.0
2007-07-12 05:30:00,122.2,122.23,122.19,122.22,19416799961.0
2007-07-12 05:45:00,122.23,122.4,122.18,122.35,9981699965.0
2007-07-12 06:00:00,122.36,122.41,122.29,122.31,21650099985.0
2007-07-12 06:15:00,122.32,122.39,122.3,122.35,18113900386.0
2007-07-12 06:30:00,122.35,122.37,122.26,122.29,21642399996.0
2007-07-12 06:45:00,122.29,122.36,122.265,122.36,15581300050.0
2007-07-12 07:00:00,122.35,122.36,122.305,122.32,16039700037.0
2007-07-12 07:15:00,122.32,122.35,122.26,122.3,18168200049.0
2007-07-12 07:30:00,122.31,122.31,122.27,122.29,21246400136.0
2007-07-12 07:45:00,122.29,122.3,122.26,122.27,21403500029.0
2007-07-12 08:00:00,122.27,122.28,122.18,122.21,21325300195.0
2007-07-12 08:15:00,122.2,122.27,122.2,122.26,14047800087.0
2007-07-12 08:30:00,122.25,122.27,122.16,122.2,11762900196.0
2007-07-12 08:45:00,122.21,122.22,122.07,122.1,27392600271.0
2007-07-12 09:00:00,122.11,122.11,121.85,121.92,31158000105.0
2007-07-12 09:15:00,121.94,122.0,121.89,121.93,31158000105.0
2007-07-12 09:30:00,121.92,122.14,121.83,122.13,31158000105.0
2007-07-12 09:45:00,122.12,122.12,121.97,122.05,26043600140.0
2007-07-12 10:00:00,122.06,122.06,121.89,121.97,27636000315.0
2007-07-12 10:15:00,121.96,122.08,121.95,122.06,15853299937.0
2007-07-12 10:30:00,122.07,122.14,122.04,122.05,24926399979.0
2007-07-12 10:45:00,122.06,122.07,121.97,122.02,18459599891.0
2007-07-12 11:00:00,122.01,122.07,121.99,122.06,24700799971.0
2007-07-12 11:15:00,122.05,122.09,122.04,122.05,22890399984.0
2007-07-12 11:30:00,122.04,122.18,122.01,122.15,21468400003.0
2007-07-12 11:45:00,122.14,122.18,122.11,122.12,20557599959.0
2007-07-12 12:00:00,122.115,122.19,122.09,122.18,15716000122.0
2007-07-12 12:15:00,122.17,122.19,122.09,122.09,18630299809.0
2007-07-12 12:30:00,122.1,122.14,122.09,122.1,17332280046.0
2007-07-12 12:45:00,122.11,122.14,122.05,122.09,21378300124.0
2007-07-12 13:00:00,122.08,122.1,122.02,122.08,22996200136.0
2007-07-12 13:15:00,122.07,122.15,122.07,122.12,18939600065.0
2007-07-12 13:30:00,122.13,122.15,122.07,122.145,23342500056.0
2007-07-12 13:45:00,122.14,122.16,122.12,122.15,22960499999.0
2007-07-12 14:00:00,122.15,122.15,122.11,122.12,17332800041.0
2007-07-12 14:15:00,122.11,122.19,122.09,122.15,18398300058.0
2007-07-12 14:30:00,122.16,122.26,122.13,122.24,28121199897.0
2007-07-12 14:45:00,122.25,122.36,122.19,122.33,26547500120.0
2007-07-12 15:00:00,122.34,122.48,122.33,122.38,19452300075.0
2007-07-12 15:15:00,122.37,122.38,122.31,122.34,16252500105.0
2007-07-12 15:30:00,122.35,122.42,122.35,122.42,16252500105.0
2007-07-12 15:45:00,122.43,122.46,122.37,122.43,17704300106.0
2007-07-12 16:00:00,122.44,122.51,122.35,122.46,30172500150.0
2007-07-12 16:15:00,122.45,122.46,122.38,122.41,23400899970.0
2007-07-12 16:30:00,122.4,122.53,122.4,122.41,22690400026.0
2007-07-12 16:45:00,122.4,122.48,122.39,122.44,21513900046.0
2007-07-12 17:00:00,122.43,122.46,122.35,122.41,16008300102.0
2007-07-12 17:15:00,122.4,122.44,122.39,122.41,20268300225.0
2007-07-12 17:30:00,122.42,122.58,122.41,122.54,22710500115.0
2007-07-12 17:45:00,122.55,122.55,122.48,122.5,13207500075.0
2007-07-12 18:00:00,122.49,122.52,122.43,122.49,17830799995.0
2007-07-12 18:15:00,122.5,122.52,122.41,122.44,25887699844.0
2007-07-12 18:30:00,122.45,122.46,122.35,122.4,21132199918.0
2007-07-12 18:45:00,122.39,122.46,122.36,122.445,24185999952.0
2007-07-12 19:00:00,122.445,122.46,122.37,122.4,23388320196.0
2007-07-12 19:15:00,122.38,122.44,122.38,122.39,12772899954.0
2007-07-12 19:30:00,122.39,122.43,122.37,122.42,12443600079.0
2007-07-12 19:45:00,122.42,122.43,122.395,122.415,12888099997.0
2007-07-12 20:00:00,122.42,122.43,122.36,122.38,18455400129.0
2007-07-12 20:15:00,122.36,122.41,122.35,122.41,11593100028.0
2007-07-12 20:30:00,122.41,122.43,122.37,122.42,16238400083.0
2007-07-12 20:45:00,122.43,122.43,122.39,122.41,11794200058.0
2007-07-12 21:00:00,122.39,122.49,122.39,122.47,16498300065.0
2007-07-12 21:15:00,122.48,122.54,122.47,122.52,17356700113.0
2007-07-12 21:30:00,122.5,122.52,122.48,122.51,18046800036.0
2007-07-12 21:45:00,122.51,122.51,122.47,122.475,16353860101.0
2007-07-12 22:00:00,122.48,122.49,122.46,122.48,12570180034.0
2007-07-12 22:15:00,122.48,122.49,122.45,122.46,10125900009.0
2007-07-12 22:30:00,122.46,122.47,122.42,122.43,12358600084.0
2007-07-12 22:45:00,122.43,122.43,122.38,122.41,11831400083.0
2007-07-12 23:00:00,122.41,122.43,122.37,122.37,7509299978.0
2007-07-12 23:15:00,122.37,122.39,122.35,122.38,7866100019.0
2007-07-12 23:30:00,122.38,122.41,122.35,122.38,5398200021.0
2007-07-12 23:45:00,122.38,122.4,122.33,122.37,12514600081.0
2007-07-13 00:00:00,122.37,122.38,122.31,122.32,5989300031.0
2007-07-13 00:15:00,122.33,122.38,122.33,122.38,6457200022.0
2007-07-13 00:30:00,122.38,122.43,122.375,122.41,9129299992.0
2007-07-13 00:45:00,122.41,122.44,122.34,122.39,12555599999.0
2007-07-13 01:00:00,122.39,122.43,122.37,122.42,16047900028.0
2007-07-13 01:15:00,122.43,122.45,122.41,122.43,9295400052.0
2007-07-13 01:30:00,122.43,122.45,122.39,122.42,16343100079.0
2007-07-13 01:45:00,122.42,122.44,122.39,122.41,16234000233.0
2007-07-13 02:00:00,122.42,122.58,122.41,122.52,17842700394.0
2007-07-13 02:15:00,122.51,122.55,122.5,122.53,19719100359.0
2007-07-13 02:30:00,122.52,122.56,122.47,122.56,26128500510.0
2007-07-13 02:45:00,122.56,122.6,122.52,122.57,24736200117.0
2007-07-13 03:00:00,122.56,122.56,122.45,122.51,20051700062.0
2007-07-13 03:15:00,122.505,122.52,122.45,122.48,18707699956.0
2007-07-13 03:30:00,122.48,122.49,122.45,122.49,17294900194.0
2007-07-13 03:45:00,122.485,122.49,122.45,122.46,19818499994.0
2007-07-13 04:00:00,122.47,122.48,122.43,122.455,17691099964.0
2007-07-13 04:15:00,122.455,122.48,122.455,122.48,13159900003.0
2007-07-13 04:30:00,122.47,122.5,122.465,122.47,15903999990.0
2007-07-13 04:45:00,122.47,122.49,122.455,122.465,15852999975.0
2007-07-13 05:00:00,122.48,122.52,122.47,122.51,18760099913.0
2007-07-13 05:15:00,122.52,122.54,122.5,122.5,13397700009.0
2007-07-13 05:30:00,122.5,122.5,122.48,122.5,12986099973.0
2007-07-13 05:45:00,122.49,122.5,122.45,122.46,15383099998.0
2007-07-13 06:00:00,122.46,122.47,122.42,122.43,12948399795.0
2007-07-13 06:15:00,122.43,122.46,122.4,122.46,14419699984.0
2007-07-13 06:30:00,122.455,122.46,122.44,122.46,8295199938.0
2007-07-13 06:45:00,122.455,122.47,122.42,122.465,16602699940.0
2007-07-13 07:00:00,122.465,122.49,122.45,122.48,10702199949.0
2007-07-13 07:15:00,122.48,122.49,122.43,122.45,9471700019.0
2007-07-13 07:30:00,122.45,122.47,122.4,122.43,12309599965.0
2007-07-13 07:45:00,122.42,122.43,122.36,122.37,15908400005.0
2007-07-13 08:00:00,122.38,122.46,122.37,122.42,25006800071.0
2007-07-13 08:15:00,122.41,122.46,122.4,122.42,24247700287.0
2007-07-13 08:30:00,122.43,122.53,122.41,122.5,23445900146.0
2007-07-13 08:45:00,122.5,122.5,122.43,122.43,25286599974.0
2007-07-13 09:00:00,122.44,122.48,122.43,122.47,18798699925.0
2007-07-13 09:15:00,122.47,122.49,122.42,122.48,11902100138.0
2007-07-13 09:30:00,122.49,122.52,122.36,122.37,16297900225.0
2007-07-13 09:45:00,122.36,122.42,122.33,122.39,11205400166.0
2007-07-13 10:00:00,122.4,122.4,122.31,122.31,14078189959.0
2007-07-13 10:15:00,122.33,122.34,122.2,122.24,20761100317.0
2007-07-13 10:30:00,122.25,122.4,122.24,122.29,18517500495.0
2007-07-13 10:45:00,122.3,122.38,122.29,122.35,15432500108.0
2007-07-13 11:00:00,122.35,122.35,122.29,122.29,14225799894.0
2007-07-13 11:15:00,122.3,122.34,122.29,122.31,16473700145.0
2007-07-13 11:30:00,122.3,122.35,122.285,122.3,16820499898.0
2007-07-13 11:45:00,122.3,122.39,122.29,122.39,21077299953.0
2007-07-13 12:00:00,122.38,122.42,122.37,122.39,13123099976.0
2007-07-13 12:15:00,122.38,122.42,122.36,122.39,17358199900.0
2007-07-13 12:30:00,122.4,122.4,122.34,122.37,13433899945.0
2007-07-13 12:45:00,122.38,122.4,122.36,122.38,19227599981.0
2007-07-13 13:00:00,122.37,122.43,122.37,122.405,17469599958.0
2007-07-13 13:15:00,122.42,122.42,122.35,122.41,13875100005.0
2007-07-13 13:30:00,122.41,122.43,122.37,122.415,26712999965.0
2007-07-13 13:45:00,122.415,122.43,122.37,122.37,18450999912.0
2007-07-13 14:00:00,122.37,122.39,122.34,122.38,25677099936.0
2007-07-13 14:15:00,122.38,122.39,122.345,122.37,19875000051.0
2007-07-13 14:30:00,122.35,122.35,122.17,122.26,21238500045.0
2007-07-13 14:45:00,122.25,122.28,122.19,122.21,21238500045.0
2007-07-13 15:00:00,122.22,122.3,122.22,122.26,21817999979.0
2007-07-13 15:15:00,122.25,122.27,121.92,121.95,30577499910.0
2007-07-13 15:30:00,121.94,122.04,121.91,121.98,30577499910.0
2007-07-13 15:45:00,121.99,122.03,121.96,122.02,29267199909.0
2007-07-13 16:00:00,122.01,122.21,122.01,122.11,10922999895.0
2007-07-13 16:15:00,122.1,122.12,122.04,122.08,12206599867.0
2007-07-13 16:30:00,122.09,122.37,122.08,122.31,15233999820.0
2007-07-13 16:45:00,122.32,122.38,122.22,122.23,14621999874.0
2007-07-13 17:00:00,122.22,122.27,122.19,122.2,18132800109.0
2007-07-13 17:15:00,122.21,122.24,122.16,122.21,23044300092.0
2007-07-13 17:30:00,122.21,122.21,122.05,122.05,23599000025.0
2007-07-13 17:45:00,122.04,122.07,121.96,121.99,17194500120.0
2007-07-13 18:00:00,121.98,122.03,121.93,122.0,17040500148.0
2007-07-13 18:15:00,122.01,122.06,121.99,122.01,15210300126.0
2007-07-13 18:30:00,122.0,122.04,121.99,122.04,11065200169.0
2007-07-13 18:45:00,122.04,122.06,121.99,122.05,19238300101.0
2007-07-13 19:00:00,122.06,122.06,122.0,122.015,16371900000.0
2007-07-13 19:15:00,122.02,122.07,122.01,122.04,9602700015.0
2007-07-13 19:30:00,122.04,122.05,121.995,122.01,14428400003.0
2007-07-13 19:45:00,122.0,122.09,122.0,122.08,7974600100.0
2007-07-13 20:00:00,122.08,122.11,122.055,122.105,12784800113.0
2007-07-13 20:15:00,122.105,122.13,122.05,122.08,16444300080.0
2007-07-13 20:30:00,122.07,122.09,122.05,122.09,9388604048.0
2007-07-13 20:45:00,122.09,122.09,122.01,122.02,10918736046.0
2007-07-13 21:00:00,122.01,122.06,122.01,122.04,10848300096.0
2007-07-13 21:15:00,122.04,122.05,122.01,122.04,10340700098.0
2007-07-13 21:30:00,122.04,122.05,122.01,122.015,3303700005.0
2007-07-13 21:45:00,122.015,122.02,121.975,122.0,9798000131.0
2007-07-13 22:00:00,122.0,122.01,121.955,121.97,7782000089.0
2007-07-13 22:15:00,121.97,121.98,121.925,121.95,7785100042.0
2007-07-13 22:30:00,121.95,121.96,121.9,121.92,5930799975.0
2007-07-13 22:45:00,121.92,121.94,121.9,121.91,5217500029.0
2007-07-15 23:00:00,121.91,121.93,121.885,121.91,175200000.0
2007-07-15 23:15:00,121.91,121.91,121.9,121.9,44900000.0
2007-07-15 23:30:00,121.9,121.9,121.855,121.88,310300000.0
2007-07-15 23:45:00,121.88,121.88,121.845,121.86,149100000.0
2007-07-16 00:00:00,121.85,121.87,121.84,121.86,716899999.0
2007-07-16 00:15:00,121.86,121.86,121.83,121.83,540399999.0
2007-07-16 00:30:00,121.83,121.9,121.8,121.89,1024900001.0
2007-07-16 00:45:00,121.9,122.11,121.89,122.1,4258299976.0
2007-07-16 01:00:00,122.1,122.11,122.02,122.02,3865199991.0
2007-07-16 01:15:00,122.02,122.095,122.01,122.03,2440599991.0
2007-07-16 01:30:00,122.03,122.04,122.01,122.04,2467900017.0
2007-07-16 01:45:00,122.04,122.07,122.025,122.06,9866800007.0
2007-07-16 02:00:00,122.06,122.08,122.02,122.07,14223600178.0
2007-07-16 02:15:00,122.07,122.08,122.04,122.06,7218700020.0
2007-07-16 02:30:00,122.06,122.07,122.03,122.05,6819400024.0
2007-07-16 02:45:00,122.045,122.08,122.045,122.07,8090000061.0
2007-07-16 03:00:00,122.07,122.09,122.06,122.09,11734100166.0
2007-07-16 03:15:00,122.09,122.18,122.09,122.14,15049100205.0
2007-07-16 03:30:00,122.14,122.15,122.125,122.135,4236299992.0
2007-07-16 03:45:00,122.14,122.16,122.05,122.08,13405399945.0
2007-07-16 04:00:00,122.08,122.09,122.05,122.09,10963300019.0
2007-07-16 04:15:00,122.09,122.11,122.05,122.06,15805300030.0
2007-07-16 04:30:00,122.05,122.07,122.05,122.06,7453499878.0
2007-07-16 04:45:00,122.06,122.06,122.02,122.03,9017200020.0
2007-07-16 05:00:00,122.03,122.03,121.91,121.92,21173100137.0
2007-07-16 05:15:00,121.92,121.93,121.84,121.88,16161399952.0
2007-07-16 05:30:00,121.88,121.91,121.84,121.9,20649700245.0
2007-07-16 05:45:00,121.9,121.92,121.87,121.9,14079400110.0
2007-07-16 06:00:00,121.91,121.96,121.89,121.95,13745900112.0
2007-07-16 06:15:00,121.95,121.96,121.89,121.92,13870899977.0
2007-07-16 06:30:00,121.92,121.92,121.87,121.89,8331599969.0
2007-07-16 06:45:00,121.89,121.89,121.81,121.83,9417000011.0
2007-07-16 07:00:00,121.83,121.89,121.83,121.87,6873800077.0
2007-07-16 07:15:00,121.87,121.94,121.86,121.93,15513600189.0
2007-07-16 07:30:00,121.93,121.94,121.83,121.835,16331999985.0
2007-07-16 07:45:00,121.835,121.91,121.79,121.91,19674800322.0
2007-07-16 08:00:00,121.91,121.91,121.84,121.86,17908300029.0
2007-07-16 08:15:00,121.86,121.9,121.85,121.865,9681100000.0
2007-07-16 08:30:00,121.85,121.88,121.79,121.83,19362400152.0
2007-07-16 08:45:00,121.85,121.97,121.835,121.94,21242900075.0
2007-07-16 09:00:00,121.93,121.96,121.81,121.81,18963800057.0
2007-07-16 09:15:00,121.82,121.9,121.77,121.89,24302999937.0
2007-07-16 09:30:00,121.885,121.96,121.87,121.92,25062710096.0
2007-07-16 09:45:00,121.91,121.96,121.87,121.91,23445100074.0
2007-07-16 10:00:00,121.91,121.93,121.82,121.85,23072804008.0
2007-07-16 10:15:00,121.85,121.9,121.81,121.89,7551799966.0
2007-07-16 10:30:00,121.89,121.93,121.84,121.86,16289500153.0
2007-07-16 10:45:00,121.86,121.89,121.77,121.78,16752800012.0
2007-07-16 11:00:00,121.77,121.78,121.65,121.71,27795500085.0
2007-07-16 11:15:00,121.7,121.75,121.59,121.65,23135550090.0
2007-07-16 11:30:00,121.66,121.72,121.64,121.64,14757300084.0
2007-07-16 11:45:00,121.65,121.66,121.56,121.59,20570800027.0
2007-07-16 12:00:00,121.58,121.66,121.54,121.62,25467499962.0
2007-07-16 12:15:00,121.63,121.74,121.6,121.72,21632999897.0
2007-07-16 12:30:00,121.71,121.755,121.69,121.71,19971099868.0
2007-07-16 12:45:00,121.7,121.72,121.62,121.63,21940099865.0
2007-07-16 13:00:00,121.63,121.66,121.59,121.625,24764699778.0
2007-07-16 13:15:00,121.63,121.67,121.59,121.66,16479599795.0
2007-07-16 13:30:00,121.66,121.74,121.655,121.725,12046300015.0
2007-07-16 13:45:00,121.725,121.81,121.71,121.75,19546199999.0
2007-07-16 14:00:00,121.76,121.78,121.75,121.78,18554099925.0
2007-07-16 14:15:00,121.78,121.78,121.69,121.73,25070399798.0
2007-07-16 14:30:00,121.76,121.8,121.71,121.71,28436299604.0
2007-07-16 14:45:00,121.7,121.75,121.69,121.73,25252599718.0
2007-07-16 15:00:00,121.73,121.76,121.69,121.69,22705500092.0
2007-07-16 15:15:00,121.71,121.77,121.69,121.76,24659200119.0
2007-07-16 15:30:00,121.75,121.79,121.74,121.77,25821300102.0
2007-07-16 15:45:00,121.78,121.8,121.71,121.77,17463999995.0
2007-07-16 16:00:00,121.78,121.81,121.75,121.795,27066500112.0
2007-07-16 16:15:00,121.79,121.92,121.76,121.91,18407751961.0
2007-07-16 16:30:00,121.92,122.01,121.87,121.99,21748696041.0
2007-07-16 16:45:00,121.98,122.09,121.95,122.06,25255500270.0
2007-07-16 17:00:00,122.07,122.07,122.0,122.01,13651000055.0
2007-07-16 17:15:00,122.0,122.07,122.0,122.01,24696999826.0
2007-07-16 17:30:00,122.0,122.0,121.945,121.96,15305604950.0
2007-07-16 17:45:00,121.96,121.96,121.895,121.9,12763800029.0
2007-07-16 18:00:00,121.89,121.9,121.82,121.85,16952800004.0
2007-07-16 18:15:00,121.86,121.87,121.81,121.84,13646000072.0
2007-07-16 18:30:00,121.84,121.87,121.81,121.83,12656300027.0
2007-07-16 18:45:00,121.83,121.9,121.83,121.89,10192999904.0
2007-07-16 19:00:00,121.89,121.9,121.76,121.8,9440700098.0
2007-07-16 19:15:00,121.81,121.81,121.77,121.78,9000200051.0
2007-07-16 19:30:00,121.77,121.78,121.72,121.775,23446100247.0
2007-07-16 19:45:00,121.79,121.8,121.74,121.77,13157600141.0
2007-07-16 20:00:00,121.77,121.79,121.72,121.765,17139000000.0
2007-07-16 20:15:00,121.76,121.79,121.74,121.78,22757699824.0
2007-07-16 20:30:00,121.77,121.82,121.76,121.81,20377999723.0
2007-07-16 20:45:00,121.81,121.82,121.78,121.81,14577600054.0
2007-07-16 21:00:00,121.82,121.83,121.79,121.83,10579300181.0
2007-07-16 21:15:00,121.83,121.84,121.815,121.82,10725729992.0
2007-07-16 21:30:00,121.82,121.83,121.79,121.81,18624319990.0
2007-07-16 21:45:00,121.8,121.84,121.8,121.84,11848900144.0
2007-07-16 22:00:00,121.84,121.86,121.83,121.86,12797799958.0
2007-07-16 22:15:00,121.86,121.89,121.84,121.87,9870899966.0
2007-07-16 22:30:00,121.87,121.9,121.85,121.88,10715600028.0
2007-07-16 22:45:00,121.87,121.89,121.86,121.89,6842999997.0
2007-07-16 23:00:00,121.88,121.89,121.86,121.87,5773300003.0
2007-07-16 23:15:00,121.87,121.89,121.8,121.89,2243500005.0
2007-07-16 23:30:00,121.9,121.9,121.82,121.83,6711000076.0
2007-07-16 23:45:00,121.83,121.9,121.82,121.9,4968399987.0
2007-07-17 00:00:00,121.9,121.9,121.855,121.885,2761900026.0
2007-07-17 00:15:00,121.89,121.94,121.89,121.92,4493300018.0
2007-07-17 00:30:00,121.92,121.93,121.85,121.88,6428699999.0
2007-07-17 00:45:00,121.87,121.88,121.795,121.81,12655000034.0
2007-07-17 01:00:00,121.8,121.82,121.77,121.81,15226700006.0
2007-07-17 01:15:00,121.81,121.87,121.81,121.85,12211599903.0
2007-07-17 01:30:00,121.85,121.89,121.82,121.855,11129000015.0
2007-07-17 01:45:00,121.86,121.87,121.83,121.85,15378199856.0
2007-07-17 02:00:00,121.85,121.96,121.84,121.93,20084399980.0
2007-07-17 02:15:00,121.93,121.97,121.92,121.94,17348300067.0
2007-07-17 02:30:00,121.93,122.04,121.93,121.995,20394200021.0
2007-07-17 02:45:00,122.01,122.03,121.96,122.02,15684599987.0
2007-07-17 03:00:00,122.02,122.08,121.99,122.02,14927400036.0
2007-07-17 03:15:00,122.02,122.03,121.94,121.96,17266900041.0
2007-07-17 03:30:00,121.96,121.97,121.94,121.96,11967000091.0
2007-07-17 03:45:00,121.96,121.97,121.92,121.93,10636699992.0
2007-07-17 04:00:00,121.94,121.96,121.93,121.94,9725100003.0
2007-07-17 04:15:00,121.94,121.94,121.91,121.94,12300499984.0
2007-07-17 04:30:00,121.94,121.99,121.93,121.98,18915399803.0
2007-07-17 04:45:00,121.98,121.99,121.94,121.95,3718099986.0
2007-07-17 05:00:00,121.95,121.95,121.91,121.92,9636000090.0
2007-07-17 05:15:00,121.92,121.93,121.9,121.93,8963000078.0
2007-07-17 05:30:00,121.93,121.95,121.9,121.94,8120600145.0
2007-07-17 05:45:00,121.94,121.95,121.9,121.91,11363400168.0
2007-07-17 06:00:00,121.92,121.94,121.91,121.91,7638000055.0
2007-07-17 06:15:00,121.91,121.91,121.87,121.89,14137500020.0
2007-07-17 06:30:00,121.89,121.91,121.86,121.88,11460000168.0
2007-07-17 06:45:00,121.88,121.92,121.87,121.92,10403399993.0
2007-07-17 07:00:00,121.92,121.96,121.91,121.95,17054600188.0
2007-07-17 07:15:00,121.94,121.95,121.92,121.92,11856000044.0
2007-07-17 07:30:00,121.93,121.93,121.92,121.93,6973300103.0
2007-07-17 07:45:00,121.93,121.95,121.91,121.93,18398199986.0
2007-07-17 08:00:00,121.94,121.96,121.86,121.89,17600000100.0
2007-07-17 08:15:00,121.88,121.89,121.8,121.81,20093900022.0
2007-07-17 08:30:00,121.8,121.81,121.74,121.77,18597000031.0
2007-07-17 08:45:00,121.76,121.85,121.72,121.81,21342999944.0
2007-07-17 09:00:00,121.8,121.88,121.8,121.825,14004599899.0
2007-07-17 09:15:00,121.82,121.83,121.69,121.81,24047999940.0
2007-07-17 09:30:00,121.82,121.86,121.79,121.81,20635499867.0
2007-07-17 09:45:00,121.8,121.83,121.78,121.81,26913999973.0
2007-07-17 10:00:00,121.82,121.87,121.8,121.82,24272700016.0
2007-07-17 10:15:00,121.81,121.86,121.81,121.86,15991799968.0
2007-07-17 10:30:00,121.85,121.85,121.74,121.81,20652700096.0
2007-07-17 10:45:00,121.82,121.83,121.73,121.77,21580800012.0
2007-07-17 11:00:00,121.76,121.84,121.72,121.84,18658499760.0
2007-07-17 11:15:00,121.83,121.83,121.78,121.83,15027699816.0
2007-07-17 11:30:00,121.84,121.93,121.83,121.88,17239499992.0
2007-07-17 11:45:00,121.89,121.93,121.84,121.87,22047400277.0
2007-07-17 12:00:00,121.88,121.89,121.85,121.89,18405200025.0
2007-07-17 12:15:00,121.9,121.91,121.86,121.89,25840199731.0
2007-07-17 12:30:00,121.89,122.05,121.89,121.97,26358400025.0
2007-07-17 12:45:00,121.98,122.0,121.95,122.0,22631100019.0
2007-07-17 13:00:00,122.0,122.0,121.93,121.96,15027799920.0
2007-07-17 13:15:00,121.95,122.0,121.945,121.965,24844299884.0
2007-07-17 13:30:00,121.98,122.03,121.94,121.96,25339950041.0
2007-07-17 13:45:00,121.97,122.02,121.93,122.01,18786699892.0
2007-07-17 14:00:00,122.02,122.05,121.995,122.04,10274800066.0
2007-07-17 14:15:00,122.03,122.05,122.0,122.01,20178399989.0
2007-07-17 14:30:00,122.02,122.15,121.95,122.06,24958499910.0
2007-07-17 14:45:00,122.07,122.11,122.02,122.11,24958499910.0
2007-07-17 15:00:00,122.1,122.21,122.1,122.19,23950199904.0
2007-07-17 15:15:00,122.2,122.36,122.16,122.3,20920799921.0
2007-07-17 15:30:00,122.31,122.34,122.27,122.33,22303499895.0
2007-07-17 15:45:00,122.32,122.37,122.31,122.33,18579799929.0
2007-07-17 16:00:00,122.32,122.33,122.25,122.28,15991699980.0
2007-07-17 16:15:00,122.27,122.28,122.23,122.25,10982699994.0
2007-07-17 16:30:00,122.245,122.28,122.22,122.26,20508329954.0
2007-07-17 16:45:00,122.25,122.29,122.2,122.21,26199399968.0
2007-07-17 17:00:00,122.22,122.33,122.21,122.25,28939099876.0
2007-07-17 17:15:00,122.26,122.34,122.23,122.31,24159699805.0
2007-07-17 17:30:00,122.32,122.39,122.31,122.38,25736599572.0
2007-07-17 17:45:00,122.37,122.38,122.34,122.36,21651399755.0
2007-07-17 18:00:00,122.37,122.38,122.34,122.37,16528100004.0
2007-07-17 18:15:00,122.36,122.37,122.31,122.33,21325100144.0
2007-07-17 18:30:00,122.32,122.34,122.28,122.32,12490399893.0
2007-07-17 18:45:00,122.32,122.34,122.305,122.32,12575000006.0
2007-07-17 19:00:00,122.3,122.35,122.27,122.33,22168099930.0
2007-07-17 19:15:00,122.33,122.33,122.26,122.27,19109100161.0
2007-07-17 19:30:00,122.26,122.35,122.26,122.34,20085300002.0
2007-07-17 19:45:00,122.34,122.345,122.315,122.325,13097900016.0
2007-07-17 20:00:00,122.33,122.4,122.32,122.38,15820000019.0
2007-07-17 20:15:00,122.37,122.41,122.36,122.36,19527300058.0
2007-07-17 20:30:00,122.37,122.39,122.33,122.36,18629100188.0
2007-07-17 20:45:00,122.37,122.39,122.355,122.38,11502300016.0
2007-07-17 21:00:00,122.38,122.38,122.35,122.37,13535200110.0
2007-07-17 21:15:00,122.37,122.38,122.34,122.36,18004000001.0
2007-07-17 21:30:00,122.36,122.37,122.295,122.31,11839600002.0
2007-07-17 21:45:00,122.3,122.33,122.3,122.3,15198500177.0
2007-07-17 22:00:00,122.31,122.36,122.31,122.35,10011599977.0
2007-07-17 22:15:00,122.35,122.36,122.33,122.35,12147599882.0
2007-07-17 22:30:00,122.35,122.36,122.33,122.34,11972799906.0
2007-07-17 22:45:00,122.34,122.35,122.31,122.32,14483699946.0
2007-07-17 23:00:00,122.32,122.33,122.25,122.27,11633300241.0
2007-07-17 23:15:00,122.27,122.27,122.16,122.17,12049200012.0
2007-07-17 23:30:00,122.16,122.26,122.15,122.19,18880000170.0
2007-07-17 23:45:00,122.2,122.21,122.16,122.17,18667300079.0
2007-07-18 00:00:00,122.21,122.21,122.1,122.1,17238700042.0
2007-07-18 00:15:00,122.11,122.13,122.06,122.08,15511099937.0
2007-07-18 00:30:00,122.08,122.09,121.98,121.99,23277799920.0
2007-07-18 00:45:00,122.0,122.05,121.98,122.01,15925999962.0
2007-07-18 01:00:00,122.01,122.08,122.005,122.04,13532799964.0
2007-07-18 01:15:00,122.04,122.07,122.035,122.05,13720799964.0
2007-07-18 01:30:00,122.06,122.06,122.02,122.04,22080900133.0
2007-07-18 01:45:00,122.04,122.13,122.02,122.085,23626300127.0
2007-07-18 02:00:00,122.08,122.09,121.93,121.97,16258900039.0
2007-07-18 02:15:00,121.96,121.97,121.88,121.93,26146200159.0
2007-07-18 02:30:00,121.92,121.94,121.88,121.93,23295000247.0
2007-07-18 02:45:00,121.93,121.97,121.91,121.92,16752399995.0
2007-07-18 03:00:00,121.91,121.92,121.86,121.91,19851200133.0
2007-07-18 03:15:00,121.92,121.94,121.9,121.9,20042199920.0
2007-07-18 03:30:00,121.91,121.91,121.83,121.84,22924399877.0
2007-07-18 03:45:00,121.85,121.85,121.8,121.825,17741100068.0
2007-07-18 04:00:00,121.82,121.87,121.8,121.86,21734700311.0
2007-07-18 04:15:00,121.85,121.92,121.85,121.9,16553300004.0
2007-07-18 04:30:00,121.89,121.9,121.83,121.85,16647100143.0
2007-07-18 04:45:00,121.85,121.86,121.82,121.84,12803200109.0
2007-07-18 05:00:00,121.84,121.87,121.83,121.85,16795000066.0
2007-07-18 05:15:00,121.85,121.87,121.84,121.85,13261300120.0
2007-07-18 05:30:00,121.85,121.85,121.82,121.84,9413699979.0
2007-07-18 05:45:00,121.83,121.84,121.75,121.77,15294500019.0
2007-07-18 06:00:00,121.78,121.8,121.75,121.79,26976799935.0
2007-07-18 06:15:00,121.8,121.8,121.6,121.61,24773400056.0
2007-07-18 06:30:00,121.62,121.73,121.59,121.67,16011100073.0
2007-07-18 06:45:00,121.68,121.75,121.64,121.72,14739500101.0
2007-07-18 07:00:00,121.71,121.72,121.68,121.71,19496500219.0
2007-07-18 07:15:00,121.71,121.71,121.66,121.68,15486900095.0
2007-07-18 07:30:00,121.68,121.71,121.65,121.71,10095900103.0
2007-07-18 07:45:00,121.7,121.77,121.68,121.77,16354399882.0
2007-07-18 08:00:00,121.75,121.79,121.74,121.77,19000200159.0
2007-07-18 08:15:00,121.78,121.79,121.69,121.71,29826000480.0
2007-07-18 08:30:00,121.7,121.72,121.57,121.66,29826000480.0
2007-07-18 08:45:00,121.65,121.74,121.65,121.72,28643999940.0
2007-07-18 09:00:00,121.71,121.76,121.7,121.74,29341799987.0
2007-07-18 09:15:00,121.76,121.84,121.745,121.82,30727799552.0
2007-07-18 09:30:00,121.83,121.89,121.77,121.87,18850399794.0
2007-07-18 09:45:00,121.87,122.0,121.85,121.93,15534699929.0
2007-07-18 10:00:00,121.92,121.93,121.85,121.87,9742499955.0
2007-07-18 10:15:00,121.86,121.93,121.86,121.89,13377699873.0
2007-07-18 10:30:00,121.88,122.12,121.87,122.12,13073999970.0
2007-07-18 10:45:00,122.11,122.14,121.97,121.98,14539899963.0
2007-07-18 11:00:00,121.99,122.03,121.95,122.0,21141899855.0
2007-07-18 11:15:00,122.01,122.07,122.0,122.07,16689299945.0
2007-07-18 11:30:00,122.07,122.17,122.07,122.08,14212899973.0
2007-07-18 11:45:00,122.09,122.15,122.05,122.06,17316099923.0
2007-07-18 12:00:00,122.04,122.07,122.01,122.05,15895700109.0
2007-07-18 12:15:00,122.04,122.06,122.02,122.03,18212000046.0
2007-07-18 12:30:00,122.04,122.08,122.03,122.07,17829599756.0
2007-07-18 12:45:00,122.07,122.11,122.05,122.06,11482800112.0
2007-07-18 13:00:00,122.05,122.19,122.05,122.155,17866800151.0
2007-07-18 13:15:00,122.155,122.17,122.09,122.11,12211300048.0
2007-07-18 13:30:00,122.1,122.19,122.09,122.15,22038800278.0
2007-07-18 13:45:00,122.15,122.19,122.13,122.15,24670600286.0
2007-07-18 14:00:00,122.15,122.17,122.1,122.12,18941700023.0
2007-07-18 14:15:00,122.13,122.17,122.09,122.1,22590200064.0
2007-07-18 14:30:00,122.15,122.28,122.11,122.25,27530100065.0
2007-07-18 14:45:00,122.24,122.26,122.15,122.18,31765500075.0
2007-07-18 15:00:00,122.17,122.23,122.05,122.08,31765500075.0
2007-07-18 15:15:00,122.09,122.12,121.99,122.05,19877800185.0
2007-07-18 15:30:00,122.04,122.06,122.0,122.05,15555000225.0
2007-07-18 15:45:00,122.06,122.15,122.04,122.13,14616304127.0
2007-07-18 16:00:00,122.14,122.19,121.94,122.02,14569500045.0
2007-07-18 16:15:00,122.03,122.07,121.89,121.93,14569500045.0
2007-07-18 16:30:00,121.94,121.95,121.78,121.8,14569500045.0
2007-07-18 16:45:00,121.81,121.84,121.73,121.83,14569500045.0
2007-07-18 17:00:00,121.82,121.87,121.74,121.86,13598200042.0
2007-07-18 17:15:00,121.9,121.91,121.77,121.82,16976700021.0
2007-07-18 17:30:00,121.83,121.83,121.74,121.82,16538600000.0
2007-07-18 17:45:00,121.81,121.89,121.81,121.83,21986100013.0
2007-07-18 18:00:00,121.84,121.84,121.73,121.76,19491599938.0
2007-07-18 18:15:00,121.77,121.78,121.67,121.7,30499499595.0
2007-07-18 18:30:00,121.71,121.81,121.71,121.73,21134314265.0
2007-07-18 18:45:00,121.72,121.83,121.715,121.76,23528699865.0
2007-07-18 19:00:00,121.77,121.77,121.7,121.73,28900900490.0
2007-07-18 19:15:00,121.72,121.76,121.72,121.74,18952499763.0
2007-07-18 19:30:00,121.74,121.85,121.74,121.84,20981399997.0
2007-07-18 19:45:00,121.86,121.86,121.78,121.79,17185199902.0
2007-07-18 20:00:00,121.79,121.82,121.77,121.8,13763799895.0
2007-07-18 20:15:00,121.8,121.81,121.77,121.79,13933399944.0
2007-07-18 20:30:00,121.79,121.83,121.775,121.79,23768700195.0
2007-07-18 20:45:00,121.8,121.88,121.785,121.88,16283400011.0
2007-07-18 21:00:00,121.875,121.93,121.84,121.91,12735100102.0
2007-07-18 21:15:00,121.91,121.91,121.87,121.87,19882759972.0
2007-07-18 21:30:00,121.88,121.93,121.86,121.91,18715400112.0
2007-07-18 21:45:00,121.9,121.99,121.9,121.98,19640099979.0
2007-07-18 22:00:00,121.98,121.99,121.93,121.94,11534700002.0
2007-07-18 22:15:00,121.94,121.97,121.93,121.95,12242100053.0
2007-07-18 22:30:00,121.95,121.98,121.95,121.96,10345900015.0
2007-07-18 22:45:00,121.96,121.97,121.93,121.94,11828630090.0
2007-07-18 23:00:00,121.93,121.93,121.85,121.88,14420200065.0
2007-07-18 23:15:00,121.88,121.88,121.86,121.87,3774500073.0
2007-07-18 23:30:00,121.87,121.92,121.82,121.88,14352800303.0
2007-07-18 23:45:00,121.88,121.89,121.85,121.86,11665800144.0
2007-07-19 00:00:00,121.86,121.89,121.73,121.78,23398000166.0
2007-07-19 00:15:00,121.81,121.9,121.805,121.87,16753500033.0
2007-07-19 00:30:00,121.87,121.9,121.85,121.875,12850400083.0
2007-07-19 00:45:00,121.88,121.93,121.88,121.885,11475000000.0
2007-07-19 01:00:00,121.885,121.91,121.87,121.91,9916199946.0
2007-07-19 01:15:00,121.91,121.94,121.88,121.92,15605799965.0
2007-07-19 01:30:00,121.92,121.94,121.88,121.9,15072400025.0
2007-07-19 01:45:00,121.92,121.95,121.9,121.94,17148299909.0
2007-07-19 02:00:00,121.94,121.98,121.92,121.94,12158499988.0
2007-07-19 02:15:00,121.94,121.95,121.89,121.94,15930300027.0
2007-07-19 02:30:00,121.94,121.98,121.91,121.98,13076499918.0
2007-07-19 02:45:00,121.97,121.98,121.93,121.95,18762200167.0
2007-07-19 03:00:00,121.94,121.98,121.93,121.95,12643399939.0
2007-07-19 03:15:00,121.945,121.96,121.9,121.96,16259199968.0
2007-07-19 03:30:00,121.97,121.98,121.86,121.9,18771999852.0
2007-07-19 03:45:00,121.88,121.91,121.84,121.89,22365999941.0
2007-07-19 04:00:00,121.9,121.92,121.87,121.91,16676300016.0
2007-07-19 04:15:00,121.88,121.91,121.87,121.9,13491399945.0
2007-07-19 04:30:00,121.9,121.95,121.89,121.95,12607800021.0
2007-07-19 04:45:00,121.95,122.005,121.94,121.96,19031799949.0
2007-07-19 05:00:00,121.96,121.97,121.92,121.96,7772499996.0
2007-07-19 05:15:00,121.96,121.97,121.95,121.96,4742900029.0
2007-07-19 05:30:00,121.96,121.96,121.89,121.93,8408499984.0
2007-07-19 05:45:00,121.93,121.95,121.92,121.95,8527300000.0
2007-07-19 06:00:00,121.95,121.95,121.9,121.93,9513899944.0
2007-07-19 06:15:00,121.93,121.95,121.91,121.92,12765200079.0
2007-07-19 06:30:00,121.93,121.94,121.89,121.92,19799100039.0
2007-07-19 06:45:00,121.88,121.93,121.88,121.93,13321000111.0
2007-07-19 07:00:00,121.93,121.96,121.9,121.95,16673400079.0
2007-07-19 07:15:00,121.95,121.96,121.93,121.94,6968000077.0
2007-07-19 07:30:00,121.94,121.97,121.92,121.96,10421600113.0
2007-07-19 07:45:00,121.92,121.99,121.92,121.96,13673799953.0
2007-07-19 08:00:00,121.95,121.99,121.89,121.92,21844599918.0
2007-07-19 08:15:00,121.92,121.95,121.88,121.91,12955800026.0
2007-07-19 08:30:00,121.91,121.91,121.81,121.87,23944500247.0
2007-07-19 08:45:00,121.86,121.89,121.84,121.85,18392800015.0
2007-07-19 09:00:00,121.86,121.89,121.79,121.8,22045200130.0
2007-07-19 09:15:00,121.79,121.87,121.79,121.84,25482900174.0
2007-07-19 09:30:00,121.85,121.885,121.83,121.84,29963699961.0
2007-07-19 09:45:00,121.83,121.87,121.8,121.84,17725400003.0
2007-07-19 10:00:00,121.82,121.86,121.79,121.8,11718200005.0
2007-07-19 10:15:00,121.77,121.85,121.76,121.83,22225999970.0
2007-07-19 10:30:00,121.82,121.93,121.82,121.92,26019299795.0
2007-07-19 10:45:00,121.88,121.91,121.83,121.88,27027600050.0
2007-07-19 11:00:00,121.87,121.95,121.86,121.92,26962999930.0
2007-07-19 11:15:00,121.91,121.99,121.89,121.95,27907800115.0
2007-07-19 11:30:00,121.94,121.99,121.94,121.99,16625600106.0
2007-07-19 11:45:00,121.96,122.05,121.94,121.97,15635399937.0
2007-07-19 12:00:00,121.97,121.98,121.89,121.9,27243799893.0
2007-07-19 12:15:00,121.89,122.0,121.82,121.94,30479299905.0
2007-07-19 12:30:00,121.98,121.99,121.92,121.95,15784200117.0
2007-07-19 12:45:00,121.98,122.01,121.93,121.99,16774199884.0
2007-07-19 13:00:00,122.0,122.05,121.99,122.0,24107799778.0
2007-07-19 13:15:00,121.98,122.12,121.97,122.12,19067599936.0
2007-07-19 13:30:00,122.12,122.12,122.05,122.09,18867599925.0
2007-07-19 13:45:00,122.09,122.1,122.02,122.08,19454299879.0
2007-07-19 14:00:00,122.08,122.1,122.02,122.02,14982399906.0
2007-07-19 14:15:00,122.01,122.09,122.01,122.03,14813199739.0
2007-07-19 14:30:00,122.04,122.105,122.03,122.09,26012099397.0
2007-07-19 14:45:00,122.08,122.125,122.0,122.02,19083700062.0
2007-07-19 15:00:00,122.03,122.09,121.99,122.05,17978430322.0
2007-07-19 15:15:00,122.06,122.12,122.04,122.09,25221560066.0
2007-07-19 15:30:00,122.1,122.15,122.07,122.08,24034000123.0
2007-07-19 15:45:00,122.07,122.11,122.03,122.05,25424740202.0
2007-07-19 16:00:00,122.04,122.07,122.0,122.02,22767000031.0
2007-07-19 16:15:00,122.03,122.07,121.9,121.98,22883699750.0
2007-07-19 16:30:00,122.01,122.02,121.94,122.01,18361100137.0
2007-07-19 16:45:00,122.0,122.01,121.86,121.97,23064202683.0
2007-07-19 17:00:00,121.98,122.05,121.95,122.01,27746600224.0
2007-07-19 17:15:00,122.035,122.08,122.0,122.075,10765700018.0
2007-07-19 17:30:00,122.08,122.11,122.01,122.01,25753100250.0
2007-07-19 17:45:00,122.02,122.1,122.02,122.04,22129300095.0
2007-07-19 18:00:00,122.03,122.08,122.0,122.06,16197599933.0
2007-07-19 18:15:00,122.08,122.09,122.03,122.07,19476700058.0
2007-07-19 18:30:00,122.07,122.07,121.95,122.0,19187999983.0
2007-07-19 18:45:00,121.99,122.04,121.93,121.98,10418699981.0
2007-07-19 19:00:00,121.94,121.99,121.9,121.975,18188200008.0
2007-07-19 19:15:00,121.975,121.98,121.93,121.93,10122999985.0
2007-07-19 19:30:00,121.97,122.05,121.94,122.02,15464500106.0
2007-07-19 19:45:00,122.05,122.05,122.01,122.04,17845359998.0
2007-07-19 20:00:00,122.0,122.05,121.97,122.0,20985500275.0
2007-07-19 20:15:00,122.03,122.09,121.99,122.04,11183600010.0
2007-07-19 20:30:00,122.02,122.08,122.02,122.06,5075499990.0
2007-07-19 20:45:00,122.05,122.08,122.02,122.02,13598600058.0
2007-07-19 21:00:00,122.03,122.08,122.02,122.06,13687670033.0
2007-07-19 21:15:00,122.06,122.09,122.04,122.08,20081050070.0
2007-07-19 21:30:00,122.05,122.13,122.05,122.1,15651699956.0
2007-07-19 21:45:00,122.11,122.15,122.09,122.14,20485500385.0
2007-07-19 22:00:00,122.14,122.14,122.07,122.1,10606400015.0
2007-07-19 22:15:00,122.1,122.12,122.08,122.08,5960199997.0
2007-07-19 22:30:00,122.04,122.06,121.97,122.03,11009500060.0
2007-07-19 22:45:00,122.03,122.05,121.97,122.0,14478500072.0
2007-07-19 23:00:00,122.0,122.06,121.87,122.05,8594900049.0
2007-07-19 23:15:00,122.07,122.08,122.0,122.05,8277500097.0
2007-07-19 23:30:00,122.05,122.05,122.01,122.05,5481500077.0
2007-07-19 23:45:00,122.05,122.07,122.03,122.055,2704400039.0
2007-07-20 00:00:00,122.05,122.08,122.035,122.07,7288500002.0
2007-07-20 00:15:00,122.07,122.11,122.06,122.11,8802399921.0
2007-07-20 00:30:00,122.11,122.13,122.08,122.08,8337000087.0
2007-07-20 00:45:00,122.09,122.13,122.07,122.12,9160499946.0
2007-07-20 01:00:00,122.12,122.17,122.11,122.14,9712599986.0
2007-07-20 01:15:00,122.14,122.17,122.105,122.16,11382499968.0
2007-07-20 01:30:00,122.17,122.18,122.09,122.1,12335799977.0
2007-07-20 01:45:00,122.12,122.14,122.06,122.08,11090200021.0
2007-07-20 02:00:00,122.09,122.17,122.07,122.14,18853300002.0
2007-07-20 02:15:00,122.14,122.16,122.1,122.14,14576100297.0
2007-07-20 02:30:00,122.11,122.18,122.1,122.15,16188200131.0
2007-07-20 02:45:00,122.16,122.24,122.15,122.22,23802700118.0
2007-07-20 03:00:00,122.22,122.22,122.13,122.15,22963805228.0
2007-07-20 03:15:00,122.13,122.18,122.13,122.17,7764400040.0
2007-07-20 03:30:00,122.17,122.2,122.14,122.18,13875800060.0
2007-07-20 03:45:00,122.18,122.26,122.17,122.24,15293400021.0
2007-07-20 04:00:00,122.23,122.27,122.21,122.24,14234320066.0
2007-07-20 04:15:00,122.235,122.25,122.17,122.19,17200899997.0
2007-07-20 04:30:00,122.21,122.23,122.17,122.19,15386799903.0
2007-07-20 04:45:00,122.16,122.21,122.15,122.15,11107800031.0
2007-07-20 05:00:00,122.175,122.21,122.15,122.2,11976600022.0
2007-07-20 05:15:00,122.19,122.21,122.15,122.15,12514100000.0
2007-07-20 05:30:00,122.18,122.19,122.13,122.17,9398200007.0
2007-07-20 05:45:00,122.14,122.2,122.13,122.19,12031900024.0
2007-07-20 06:00:00,122.19,122.19,122.14,122.19,8632700043.0
2007-07-20 06:15:00,122.19,122.2,122.14,122.15,13540300136.0
2007-07-20 06:30:00,122.16,122.23,122.15,122.21,14869800014.0
2007-07-20 06:45:00,122.21,122.23,122.16,122.21,10331800033.0
2007-07-20 07:00:00,122.21,122.22,122.17,122.21,11838800043.0
2007-07-20 07:15:00,122.21,122.21,122.15,122.19,6754500049.0
2007-07-20 07:30:00,122.185,122.21,122.16,122.19,11954700018.0
2007-07-20 07:45:00,122.22,122.23,122.17,122.19,16385699962.0
2007-07-20 08:00:00,122.2,122.26,122.15,122.15,21666000097.0
2007-07-20 08:15:00,122.16,122.2,122.13,122.18,23496600336.0
2007-07-20 08:30:00,122.14,122.21,122.1,122.2,23887100011.0
2007-07-20 08:45:00,122.2,122.27,122.14,122.24,17383000081.0
2007-07-20 09:00:00,122.25,122.3,122.22,122.26,23872299995.0
2007-07-20 09:15:00,122.29,122.31,122.23,122.27,14811899850.0
2007-07-20 09:30:00,122.26,122.42,122.26,122.36,22404449884.0
2007-07-20 09:45:00,122.395,122.41,122.31,122.35,21416972075.0
2007-07-20 10:00:00,122.36,122.37,122.29,122.32,20455899946.0
2007-07-20 10:15:00,122.28,122.35,122.28,122.3,14523199960.0
2007-07-20 10:30:00,122.28,122.32,122.24,122.28,26363000229.0
2007-07-20 10:45:00,122.305,122.31,122.12,122.16,13503800521.0
2007-07-20 11:00:00,122.17,122.24,122.13,122.18,21019000470.0
2007-07-20 11:15:00,122.17,122.32,122.15,122.3,23386900028.0
2007-07-20 11:30:00,122.29,122.31,122.22,122.25,28571499985.0
2007-07-20 11:45:00,122.26,122.29,122.18,122.28,14644100136.0
2007-07-20 12:00:00,122.27,122.32,122.26,122.28,16130659949.0
2007-07-20 12:15:00,122.31,122.315,122.24,122.315,14980799940.0
2007-07-20 12:30:00,122.315,122.32,122.28,122.31,13497700055.0
2007-07-20 12:45:00,122.32,122.35,122.3,122.3,16717800203.0
2007-07-20 13:00:00,122.31,122.33,122.26,122.26,9864500017.0
2007-07-20 13:15:00,122.25,122.3,122.21,122.26,11995699986.0
2007-07-20 13:30:00,122.25,122.27,122.15,122.22,24093500033.0
2007-07-20 13:45:00,122.25,122.26,122.08,122.08,20659500074.0
2007-07-20 14:00:00,122.09,122.15,121.96,122.01,27632299699.0
2007-07-20 14:15:00,122.0,122.05,121.95,121.98,29737499670.0
2007-07-20 14:30:00,121.99,122.07,121.93,122.06,25405500150.0
2007-07-20 14:45:00,122.07,122.08,122.03,122.07,24410100176.0
2007-07-20 15:00:00,122.1,122.12,122.06,122.07,24121300056.0
2007-07-20 15:15:00,122.06,122.1,122.0,122.06,22003300181.0
2007-07-20 15:30:00,122.05,122.08,121.97,121.98,13843700075.0
2007-07-20 15:45:00,121.97,122.04,121.83,121.85,18149900066.0
2007-07-20 16:00:00,121.86,121.88,121.76,121.81,19756500075.0
2007-07-20 16:15:00,121.8,121.8,121.27,121.36,19756500075.0
2007-07-20 16:30:00,121.35,121.36,120.83,121.115,20508500074.0
2007-07-20 16:45:00,121.115,121.24,121.0,121.19,26180600177.0
2007-07-20 17:00:00,121.18,121.32,121.06,121.26,27153000210.0
2007-07-20 17:15:00,121.27,121.3,121.14,121.2,27153000210.0
2007-07-20 17:30:00,121.21,121.28,121.14,121.15,22433400198.0
2007-07-20 17:45:00,121.14,121.215,121.11,121.13,22847000061.0
2007-07-20 18:00:00,121.12,121.2,121.06,121.15,27066899837.0
2007-07-20 18:15:00,121.16,121.25,121.13,121.24,17664000045.0
2007-07-20 18:30:00,121.23,121.26,121.12,121.16,27501699771.0
2007-07-20 18:45:00,121.14,121.23,121.05,121.06,28914900111.0
2007-07-20 19:00:00,121.07,121.1,121.02,121.08,18309000225.0
2007-07-20 19:15:00,121.07,121.08,121.02,121.03,18309000225.0
2007-07-20 19:30:00,121.02,121.12,120.98,121.11,18309000225.0
2007-07-20 19:45:00,121.1,121.13,121.02,121.09,20221600102.0
2007-07-20 20:00:00,121.11,121.2,121.02,121.19,16824399944.0
2007-07-20 20:15:00,121.2,121.23,121.17,121.2,18751200135.0
2007-07-20 20:30:00,121.16,121.21,121.14,121.17,24205499971.0
2007-07-20 20:45:00,121.17,121.24,121.15,121.22,24500900029.0
2007-07-20 21:00:00,121.24,121.265,121.15,121.21,23893800076.0
2007-07-20 21:15:00,121.21,121.26,121.195,121.25,16641900084.0
2007-07-20 21:30:00,121.26,121.26,121.19,121.23,12330600065.0
2007-07-20 21:45:00,121.24,121.24,121.16,121.18,15269100069.0
2007-07-20 22:00:00,121.17,121.25,121.17,121.25,12305400035.0
2007-07-20 22:15:00,121.24,121.29,121.23,121.26,11789840041.0
2007-07-20 22:30:00,121.23,121.31,121.23,121.3,9503700027.0
2007-07-20 22:45:00,121.3,121.33,121.25,121.26,13578500122.0
2007-07-22 23:00:00,121.6,121.61,121.56,121.61,1409099985.0
2007-07-22 23:15:00,121.61,121.68,121.6,121.63,3046299993.0
2007-07-22 23:30:00,121.63,121.65,121.54,121.58,3358900005.0
2007-07-22 23:45:00,121.55,121.6,121.54,121.58,5055100028.0
2007-07-23 00:00:00,121.58,121.62,121.44,121.48,12066099995.0
2007-07-23 00:15:00,121.48,121.5,121.36,121.39,6776899970.0
2007-07-23 00:30:00,121.38,121.41,121.36,121.4,4982999986.0
2007-07-23 00:45:00,121.41,121.42,121.32,121.35,4837400006.0
2007-07-23 01:00:00,121.35,121.42,121.32,121.38,7319200022.0
2007-07-23 01:15:00,121.38,121.43,121.355,121.37,9163300025.0
2007-07-23 01:30:00,121.37,121.41,121.355,121.37,13134900110.0
2007-07-23 01:45:00,121.37,121.37,121.25,121.29,14421804039.0
2007-07-23 02:00:00,121.27,121.3,121.23,121.27,17138300084.0
2007-07-23 02:15:00,121.27,121.27,121.2,121.24,19502600134.0
2007-07-23 02:30:00,121.25,121.28,121.18,121.19,12501170067.0
2007-07-23 02:45:00,121.19,121.23,120.95,121.02,20546200015.0
2007-07-23 03:00:00,121.05,121.07,120.94,120.98,22754600057.0
2007-07-23 03:15:00,120.97,120.97,120.77,120.91,23021600089.0
2007-07-23 03:30:00,120.92,120.98,120.89,120.9,19463100076.0
2007-07-23 03:45:00,120.89,120.96,120.86,120.9,22612800022.0
2007-07-23 04:00:00,120.9,120.96,120.88,120.95,22270799931.0
2007-07-23 04:15:00,120.95,121.0,120.92,121.0,14652757950.0
2007-07-23 04:30:00,120.99,121.13,120.99,121.08,18882700019.0
2007-07-23 04:45:00,121.09,121.13,121.04,121.08,15178400023.0
2007-07-23 05:00:00,121.08,121.14,121.01,121.1,16419999897.0
2007-07-23 05:15:00,121.1,121.1,120.95,121.0,16294799965.0
2007-07-23 05:30:00,121.0,121.05,120.94,121.04,18354599971.0
2007-07-23 05:45:00,121.04,121.04,120.97,120.99,17131000029.0
2007-07-23 06:00:00,120.99,121.07,120.97,121.05,18353199990.0
2007-07-23 06:15:00,121.05,121.08,120.965,120.98,17992999949.0
2007-07-23 06:30:00,120.98,120.99,120.93,120.99,13980399979.0
2007-07-23 06:45:00,120.98,121.01,120.95,121.01,15836200013.0
2007-07-23 07:00:00,121.01,121.01,120.89,120.95,14725500176.0
2007-07-23 07:15:00,120.95,120.97,120.9,120.93,19090300277.0
2007-07-23 07:30:00,120.93,120.96,120.91,120.935,12214499995.0
2007-07-23 07:45:00,120.94,120.95,120.84,120.87,16910299959.0
2007-07-23 08:00:00,120.88,120.92,120.85,120.9,22357400024.0
2007-07-23 08:15:00,120.87,120.99,120.87,120.94,23632600154.0
2007-07-23 08:30:00,120.965,120.98,120.87,120.955,23575400434.0
2007-07-23 08:45:00,120.95,121.14,120.94,121.06,22935100336.0
2007-07-23 09:00:00,121.04,121.14,121.04,121.1,27679600174.0
2007-07-23 09:15:00,121.07,121.1,120.86,120.91,25945300211.0
2007-07-23 09:30:00,120.89,120.97,120.87,120.95,20074400193.0
2007-07-23 09:45:00,120.97,120.98,120.87,120.89,20454299866.0
2007-07-23 10:00:00,120.9,120.97,120.88,120.89,22688999772.0
2007-07-23 10:15:00,120.9,120.98,120.89,120.96,23157199983.0
2007-07-23 10:30:00,120.97,121.02,120.94,121.02,18811999970.0
2007-07-23 10:45:00,121.01,121.14,121.0,121.09,25323599892.0
2007-07-23 11:00:00,121.11,121.13,121.03,121.05,26675500085.0
2007-07-23 11:15:00,121.06,121.14,121.05,121.1,16089599956.0
2007-07-23 11:30:00,121.16,121.34,121.16,121.28,19215599996.0
2007-07-23 11:45:00,121.29,121.38,121.29,121.34,30017999970.0
2007-07-23 12:00:00,121.33,121.5,121.32,121.34,29584800002.0
2007-07-23 12:15:00,121.33,121.34,121.19,121.24,26769000210.0
2007-07-23 12:30:00,121.22,121.25,121.13,121.16,24372000090.0
2007-07-23 12:45:00,121.13,121.24,121.1,121.22,24023500135.0
2007-07-23 13:00:00,121.23,121.34,121.22,121.29,22226400187.0
2007-07-23 13:15:00,121.28,121.32,121.23,121.305,27949699934.0
2007-07-23 13:30:00,121.27,121.35,121.25,121.35,18038900034.0
2007-07-23 13:45:00,121.34,121.39,121.31,121.32,23301599909.0
2007-07-23 14:00:00,121.33,121.36,121.22,121.22,12179199954.0
2007-07-23 14:15:00,121.21,121.27,121.19,121.25,13424499774.0
2007-07-23 14:30:00,121.26,121.29,121.23,121.29,13897800000.0
2007-07-23 14:45:00,121.31,121.37,121.26,121.31,20929000038.0
2007-07-23 15:00:00,121.3,121.39,121.29,121.33,24285340353.0
2007-07-23 15:15:00,121.32,121.43,121.31,121.33,19237000084.0
2007-07-23 15:30:00,121.35,121.38,121.22,121.28,25469999730.0
2007-07-23 15:45:00,121.27,121.31,121.22,121.23,27117999580.0
2007-07-23 16:00:00,121.25,121.27,121.19,121.22,23885799798.0
2007-07-23 16:15:00,121.24,121.31,121.23,121.26,17291149981.0
2007-07-23 16:30:00,121.285,121.3,121.24,121.26,14128000117.0
2007-07-23 16:45:00,121.28,121.35,121.26,121.31,16998500029.0
2007-07-23 17:00:00,121.33,121.34,121.27,121.33,8825239966.0
2007-07-23 17:15:00,121.29,121.36,121.29,121.34,14379600094.0
2007-07-23 17:30:00,121.35,121.38,121.31,121.32,16939300064.0
2007-07-23 17:45:00,121.33,121.36,121.28,121.31,25517099841.0
2007-07-23 18:00:00,121.29,121.36,121.28,121.35,22300800172.0
2007-07-23 18:15:00,121.35,121.36,121.28,121.345,9971600023.0
2007-07-23 18:30:00,121.34,121.36,121.32,121.35,7332299990.0
2007-07-23 18:45:00,121.34,121.4,121.315,121.32,14824899997.0
2007-07-23 19:00:00,121.32,121.37,121.26,121.3,15495700202.0
2007-07-23 19:15:00,121.29,121.39,121.29,121.39,14101800135.0
2007-07-23 19:30:00,121.39,121.4,121.36,121.37,13449300093.0
2007-07-23 19:45:00,121.37,121.375,121.355,121.36,4615199992.0
2007-07-23 20:00:00,121.33,121.34,121.28,121.31,14303400036.0
2007-07-23 20:15:00,121.31,121.335,121.27,121.27,13763100156.0
2007-07-23 20:30:00,121.28,121.32,121.28,121.29,13458500009.0
2007-07-23 20:45:00,121.31,121.34,121.29,121.3,24820014030.0
2007-07-23 21:00:00,121.33,121.33,121.24,121.28,12568326066.0
2007-07-23 21:15:00,121.28,121.29,121.25,121.28,11439100100.0
2007-07-23 21:30:00,121.28,121.28,121.21,121.24,16129300374.0
2007-07-23 21:45:00,121.25,121.26,121.14,121.16,12144399965.0
2007-07-23 22:00:00,121.18,121.21,121.15,121.17,16911800046.0
2007-07-23 22:15:00,121.18,121.18,120.92,121.03,21945100002.0
2007-07-23 22:30:00,121.04,121.07,120.99,121.01,13478600094.0
2007-07-23 22:45:00,121.01,121.13,121.0,121.1,19127600220.0
2007-07-23 23:00:00,121.1,121.12,121.04,121.08,8055780002.0
2007-07-23 23:15:00,121.09,121.09,120.94,121.0,9553000026.0
2007-07-23 23:30:00,120.99,121.06,120.97,120.99,9103199976.0
2007-07-23 23:45:00,120.99,121.08,120.97,121.07,6827700086.0
2007-07-24 00:00:00,121.07,121.09,121.05,121.09,5738999957.0
2007-07-24 00:15:00,121.09,121.12,121.08,121.11,8463700008.0
2007-07-24 00:30:00,121.11,121.14,121.07,121.07,9491799976.0
2007-07-24 00:45:00,121.07,121.09,121.04,121.05,12220800068.0
2007-07-24 01:00:00,121.05,121.1,121.0,121.02,21262099991.0
2007-07-24 01:15:00,120.99,121.09,120.93,121.05,22099599954.0
2007-07-24 01:30:00,121.05,121.07,120.93,120.94,14081100126.0
2007-07-24 01:45:00,120.95,120.97,120.89,120.96,6804700059.0
2007-07-24 02:00:00,120.95,120.98,120.6,120.7,15988800378.0
2007-07-24 02:15:00,120.69,120.75,120.61,120.63,18502600028.0
2007-07-24 02:30:00,120.64,120.64,120.49,120.6,25279699991.0
2007-07-24 02:45:00,120.6,120.61,120.45,120.53,26425999775.0
2007-07-24 03:00:00,120.52,120.6,120.49,120.595,29271699722.0
2007-07-24 03:15:00,120.57,120.65,120.54,120.61,14531699971.0
2007-07-24 03:30:00,120.61,120.68,120.6,120.67,16564300008.0
2007-07-24 03:45:00,120.67,120.69,120.61,120.68,13486560004.0
2007-07-24 04:00:00,120.68,120.7,120.48,120.57,20032799971.0
2007-07-24 04:15:00,120.59,120.59,120.47,120.49,14906899907.0
2007-07-24 04:30:00,120.515,120.57,120.49,120.54,17189299992.0
2007-07-24 04:45:00,120.54,120.56,120.4,120.49,14624700062.0
2007-07-24 05:00:00,120.48,120.54,120.38,120.51,21264300078.0
2007-07-24 05:15:00,120.53,120.53,120.46,120.47,20771100111.0
2007-07-24 05:30:00,120.49,120.56,120.46,120.49,14470299996.0
2007-07-24 05:45:00,120.49,120.52,120.47,120.5,18048499982.0
2007-07-24 06:00:00,120.52,120.55,120.5,120.52,20924040062.0
2007-07-24 06:15:00,120.51,120.56,120.48,120.52,14083200028.0
2007-07-24 06:30:00,120.52,120.52,120.44,120.46,12815200088.0
2007-07-24 06:45:00,120.455,120.52,120.45,120.5,19036300105.0
2007-07-24 07:00:00,120.47,120.61,120.47,120.59,21487800182.0
2007-07-24 07:15:00,120.58,120.66,120.56,120.625,21490000047.0
2007-07-24 07:30:00,120.6,120.65,120.56,120.61,13784800001.0
2007-07-24 07:45:00,120.61,120.63,120.5,120.63,19693999921.0
2007-07-24 08:00:00,120.62,120.66,120.53,120.64,22862400125.0
2007-07-24 08:15:00,120.635,120.635,120.48,120.5,24764199959.0
2007-07-24 08:30:00,120.52,120.59,120.45,120.58,30207500251.0
2007-07-24 08:45:00,120.55,120.64,120.53,120.57,23841999866.0
2007-07-24 09:00:00,120.58,120.66,120.57,120.61,15488699973.0
2007-07-24 09:15:00,120.62,120.65,120.49,120.58,19333299948.0
2007-07-24 09:30:00,120.59,120.6,120.52,120.58,23161099856.0
2007-07-24 09:45:00,120.55,120.58,120.45,120.53,21862300034.0
2007-07-24 10:00:00,120.49,120.57,120.46,120.5,20331499910.0
2007-07-24 10:15:00,120.53,120.62,120.47,120.61,23728420034.0
2007-07-24 10:30:00,120.61,120.69,120.54,120.68,23646899967.0
2007-07-24 10:45:00,120.65,120.67,120.61,120.63,20518799847.0
2007-07-24 11:00:00,120.66,120.74,120.65,120.7,15604153772.0
2007-07-24 11:15:00,120.71,120.78,120.67,120.695,22622199870.0
2007-07-24 11:30:00,120.7,120.77,120.68,120.74,19841499924.0
2007-07-24 11:45:00,120.735,120.75,120.65,120.7,7703199993.0
2007-07-24 12:00:00,120.7,120.71,120.64,120.67,12828700079.0
2007-07-24 12:15:00,120.68,120.84,120.64,120.83,18322000125.0
2007-07-24 12:30:00,120.84,120.85,120.76,120.825,14897900045.0
2007-07-24 12:45:00,120.83,120.85,120.77,120.77,15724399971.0
2007-07-24 13:00:00,120.76,120.82,120.725,120.75,17798499882.0
2007-07-24 13:15:00,120.78,120.79,120.71,120.73,19680400076.0
2007-07-24 13:30:00,120.72,120.82,120.72,120.8,25209299965.0
2007-07-24 13:45:00,120.78,120.92,120.78,120.9,17171200048.0
2007-07-24 14:00:00,120.89,120.93,120.81,120.84,18150600018.0
2007-07-24 14:15:00,120.83,120.93,120.83,120.87,22354239936.0
2007-07-24 14:30:00,120.87,120.87,120.6,120.64,27130200158.0
2007-07-24 14:45:00,120.63,120.76,120.62,120.69,30277500090.0
2007-07-24 15:00:00,120.68,120.68,120.51,120.52,31741500045.0
2007-07-24 15:15:00,120.51,120.54,120.39,120.52,31741500045.0
2007-07-24 15:30:00,120.51,120.58,120.41,120.5,31741500045.0
2007-07-24 15:45:00,120.49,120.58,120.47,120.52,30215700021.0
2007-07-24 16:00:00,120.51,120.6,120.49,120.53,27292600041.0
2007-07-24 16:15:00,120.55,120.61,120.52,120.55,29508999953.0
2007-07-24 16:30:00,120.56,120.69,120.54,120.65,24884660034.0
2007-07-24 16:45:00,120.66,120.69,120.6,120.62,23025860112.0
2007-07-24 17:00:00,120.63,120.7,120.58,120.59,18375600012.0
2007-07-24 17:15:00,120.6,120.6,120.54,120.58,24974199920.0
2007-07-24 17:30:00,120.62,120.63,120.54,120.59,14033000041.0
2007-07-24 17:45:00,120.55,120.57,120.49,120.565,26156800069.0
2007-07-24 18:00:00,120.53,120.62,120.52,120.59,17095399980.0
2007-07-24 18:15:00,120.61,120.69,120.58,120.62,22561899988.0
2007-07-24 18:30:00,120.63,120.8,120.62,120.7,9260800071.0
2007-07-24 18:45:00,120.69,120.78,120.69,120.75,16100500038.0
2007-07-24 19:00:00,120.75,120.77,120.65,120.65,22165520186.0
2007-07-24 19:15:00,120.66,120.76,120.65,120.74,17505949974.0
2007-07-24 19:30:00,120.74,120.76,120.72,120.74,11124399963.0
2007-07-24 19:45:00,120.74,120.75,120.61,120.63,18553300042.0
2007-07-24 20:00:00,120.62,120.67,120.56,120.58,25018250125.0
2007-07-24 20:15:00,120.61,120.61,120.54,120.57,17688200035.0
2007-07-24 20:30:00,120.54,120.56,120.33,120.47,28572000270.0
2007-07-24 20:45:00,120.51,120.52,120.34,120.35,17791000054.0
2007-07-24 21:00:00,120.34,120.39,120.19,120.19,24340499820.0
2007-07-24 21:15:00,120.2,120.27,120.14,120.22,21604099907.0
2007-07-24 21:30:00,120.21,120.22,120.07,120.08,22367999987.0
2007-07-24 21:45:00,120.09,120.16,120.01,120.05,7323000045.0
2007-07-24 22:00:00,120.04,120.19,120.01,120.16,9058000033.0
2007-07-24 22:15:00,120.16,120.23,120.14,120.21,17710499989.0
2007-07-24 22:30:00,120.21,120.27,120.2,120.26,17975500150.0
2007-07-24 22:45:00,120.26,120.27,120.24,120.25,11502300045.0
2007-07-24 23:00:00,120.25,120.26,120.07,120.07,10287300066.0
2007-07-24 23:15:00,120.1,120.12,119.97,120.03,18548099953.0
2007-07-24 23:30:00,120.03,120.13,120.02,120.11,12870700018.0
2007-07-24 23:45:00,120.11,120.21,120.1,120.2,8410900042.0
2007-07-25 00:00:00,120.2,120.2,120.11,120.13,10999199991.0
2007-07-25 00:15:00,120.12,120.13,120.04,120.12,10499300005.0
2007-07-25 00:30:00,120.12,120.18,120.04,120.15,8582900002.0
2007-07-25 00:45:00,120.19,120.27,120.18,120.25,17494800019.0
2007-07-25 01:00:00,120.25,120.325,120.2,120.29,18061899998.0
2007-07-25 01:15:00,120.29,120.29,120.11,120.16,14568939973.0
2007-07-25 01:30:00,120.13,120.17,120.09,120.13,18328099975.0
2007-07-25 01:45:00,120.1,120.24,120.08,120.23,20939400023.0
2007-07-25 02:00:00,120.24,120.27,120.14,120.25,24740099867.0
2007-07-25 02:15:00,120.22,120.29,120.18,120.21,24176599963.0
2007-07-25 02:30:00,120.18,120.19,119.94,120.02,28291700057.0
2007-07-25 02:45:00,120.01,120.07,119.86,119.88,32028000030.0
2007-07-25 03:00:00,119.87,119.98,119.77,119.94,26004300054.0
2007-07-25 03:15:00,119.93,119.95,119.84,119.93,19955700005.0
2007-07-25 03:30:00,119.92,120.03,119.89,119.96,17817700039.0
2007-07-25 03:45:00,119.97,120.02,119.89,119.975,21181700093.0
2007-07-25 04:00:00,119.97,119.97,119.88,119.89,21373100092.0
2007-07-25 04:15:00,119.92,119.93,119.85,119.88,24611000043.0
2007-07-25 04:30:00,119.89,119.96,119.81,119.94,22469400149.0
2007-07-25 04:45:00,119.945,119.95,119.87,119.9,14945500032.0
2007-07-25 05:00:00,119.92,119.93,119.88,119.92,13218700053.0
2007-07-25 05:15:00,119.9,119.97,119.86,119.94,20683300045.0
2007-07-25 05:30:00,119.94,120.05,119.89,120.04,22485700023.0
2007-07-25 05:45:00,120.01,120.12,120.0,120.11,22567480078.0
2007-07-25 06:00:00,120.08,120.18,120.07,120.12,23238200060.0
2007-07-25 06:15:00,120.135,120.17,120.08,120.13,21577399902.0
2007-07-25 06:30:00,120.16,120.23,120.12,120.22,20884700029.0
2007-07-25 06:45:00,120.22,120.27,120.15,120.23,21268600049.0
2007-07-25 07:00:00,120.24,120.33,120.21,120.26,19434600088.0
2007-07-25 07:15:00,120.29,120.34,120.26,120.29,16075599978.0
2007-07-25 07:30:00,120.29,120.29,120.17,120.22,21597300021.0
2007-07-25 07:45:00,120.18,120.27,120.17,120.24,16235800065.0
2007-07-25 08:00:00,120.22,120.25,120.1,120.14,24535700510.0
2007-07-25 08:15:00,120.13,120.2,119.97,120.0,18722500097.0
2007-07-25 08:30:00,120.01,120.1,119.98,120.04,14173499865.0
2007-07-25 08:45:00,120.03,120.05,119.88,119.95,14173499865.0
2007-07-25 09:00:00,119.96,120.09,119.95,120.03,14173499865.0
2007-07-25 09:15:00,120.04,120.11,119.95,120.01,14173499865.0
2007-07-25 09:30:00,120.02,120.1,120.01,120.03,15970299921.0
2007-07-25 09:45:00,120.055,120.15,120.03,120.1,26628700102.0
2007-07-25 10:00:00,120.11,120.19,120.09,120.17,27804100115.0
2007-07-25 10:15:00,120.16,120.19,120.02,120.05,27079699517.0
2007-07-25 10:30:00,120.08,120.15,119.96,120.12,22688399688.0
2007-07-25 10:45:00,120.13,120.26,120.12,120.23,20243099972.0
2007-07-25 11:00:00,120.24,120.26,120.12,120.12,29953500360.0
2007-07-25 11:15:00,120.11,120.2,120.07,120.175,29101300260.0
2007-07-25 11:30:00,120.14,120.2,120.12,120.19,24224700294.0
2007-07-25 11:45:00,120.2,120.24,120.15,120.24,20793000246.0
2007-07-25 12:00:00,120.23,120.31,120.17,120.26,23385280188.0
2007-07-25 12:15:00,120.29,120.37,120.24,120.36,21282940250.0
2007-07-25 12:30:00,120.37,120.41,120.32,120.34,20221200080.0
2007-07-25 12:45:00,120.33,120.44,120.32,120.39,24715000336.0
2007-07-25 13:00:00,120.4,120.44,120.36,120.39,28763899947.0
2007-07-25 13:15:00,120.38,120.63,120.38,120.57,26578000043.0
2007-07-25 13:30:00,120.58,120.63,120.49,120.5,18872200003.0
2007-07-25 13:45:00,120.51,120.56,120.45,120.47,21232399999.0
2007-07-25 14:00:00,120.48,120.48,120.32,120.46,23052000060.0
2007-07-25 14:15:00,120.42,120.53,120.39,120.51,26080800061.0
2007-07-25 14:30:00,120.49,120.5,120.39,120.39,23541600042.0
2007-07-25 14:45:00,120.4,120.47,120.38,120.39,22104000011.0
2007-07-25 15:00:00,120.38,120.42,120.36,120.37,27932400048.0
2007-07-25 15:15:00,120.36,120.38,120.27,120.35,27906400138.0
2007-07-25 15:30:00,120.32,120.5,120.32,120.42,31366499760.0
2007-07-25 15:45:00,120.46,120.49,120.4,120.43,29774700054.0
2007-07-25 16:00:00,120.4,120.51,120.35,120.42,27973000135.0
2007-07-25 16:15:00,120.41,120.45,120.28,120.33,27129000165.0
2007-07-25 16:30:00,120.34,120.35,120.16,120.16,27129000165.0
2007-07-25 16:45:00,120.17,120.29,120.09,120.21,27129000165.0
2007-07-25 17:00:00,120.22,120.35,120.21,120.3,27129000165.0
2007-07-25 17:15:00,120.29,120.37,120.18,120.32,27129000165.0
2007-07-25 17:30:00,120.31,120.37,120.22,120.34,27129000165.0
2007-07-25 17:45:00,120.35,120.37,120.29,120.29,27978599925.0
2007-07-25 18:00:00,120.32,120.33,120.19,120.23,30631500185.0
2007-07-25 18:15:00,120.24,120.31,120.2,120.29,29321700057.0
2007-07-25 18:30:00,120.28,120.33,120.24,120.26,17142600072.0
2007-07-25 18:45:00,120.26,120.29,120.2,120.25,16240700179.0
2007-07-25 19:00:00,120.27,120.29,120.18,120.21,16909100119.0
2007-07-25 19:15:00,120.22,120.27,120.2,120.21,15930300095.0
2007-07-25 19:30:00,120.22,120.32,120.16,120.31,13361000102.0
2007-07-25 19:45:00,120.32,120.36,120.27,120.31,17495600009.0
2007-07-25 20:00:00,120.28,120.34,120.25,120.34,20645000418.0
2007-07-25 20:15:00,120.33,120.36,120.315,120.32,19301600066.0
2007-07-25 20:30:00,120.33,120.37,120.29,120.35,13580300044.0
2007-07-25 20:45:00,120.345,120.5,120.33,120.49,20233000089.0
2007-07-25 21:00:00,120.48,120.63,120.46,120.6,20154199995.0
2007-07-25 21:15:00,120.61,120.61,120.49,120.52,19830099993.0
2007-07-25 21:30:00,120.49,120.51,120.45,120.49,20466200314.0
2007-07-25 21:45:00,120.49,120.54,120.47,120.48,15607700126.0
2007-07-25 22:00:00,120.49,120.52,120.4,120.41,21025900096.0
2007-07-25 22:15:00,120.42,120.45,120.38,120.44,16035400030.0
2007-07-25 22:30:00,120.44,120.51,120.43,120.5,20565800178.0
2007-07-25 22:45:00,120.51,120.53,120.47,120.49,16424700205.0
2007-07-25 23:00:00,120.48,120.52,120.42,120.46,11319100062.0
2007-07-25 23:15:00,120.48,120.48,120.37,120.46,8317900042.0
2007-07-25 23:30:00,120.47,120.55,120.41,120.43,13227299976.0
2007-07-25 23:45:00,120.44,120.5,120.43,120.46,4642799999.0
2007-07-26 00:00:00,120.46,120.55,120.42,120.53,7569600006.0
2007-07-26 00:15:00,120.53,120.54,120.44,120.46,8709899940.0
2007-07-26 00:30:00,120.46,120.53,120.4,120.53,9380899980.0
2007-07-26 00:45:00,120.53,120.53,120.45,120.45,9176700003.0
2007-07-26 01:00:00,120.44,120.48,120.41,120.43,12069399984.0
2007-07-26 01:15:00,120.43,120.47,120.41,120.46,10985599970.0
2007-07-26 01:30:00,120.43,120.48,120.42,120.46,15272100015.0
2007-07-26 01:45:00,120.46,120.56,120.46,120.54,20955400017.0
2007-07-26 02:00:00,120.55,120.57,120.45,120.51,25380590001.0
2007-07-26 02:15:00,120.52,120.58,120.49,120.53,24265000126.0
2007-07-26 02:30:00,120.52,120.63,120.52,120.6,14357499993.0
2007-07-26 02:45:00,120.62,120.66,120.58,120.65,20175199868.0
2007-07-26 03:00:00,120.66,120.72,120.56,120.56,16777200071.0
2007-07-26 03:15:00,120.57,120.63,120.52,120.63,23935499947.0
2007-07-26 03:30:00,120.63,120.63,120.57,120.58,16436399954.0
2007-07-26 03:45:00,120.58,120.6,120.54,120.56,18243199985.0
2007-07-26 04:00:00,120.56,120.57,120.47,120.47,20482300051.0
2007-07-26 04:15:00,120.48,120.48,120.42,120.48,13789800019.0
2007-07-26 04:30:00,120.48,120.53,120.45,120.49,21322599989.0
2007-07-26 04:45:00,120.49,120.54,120.47,120.54,12940300000.0
2007-07-26 05:00:00,120.53,120.54,120.47,120.47,10420699915.0
2007-07-26 05:15:00,120.5,120.52,120.49,120.51,13708099863.0
2007-07-26 05:30:00,120.51,120.58,120.49,120.56,13743899934.0
2007-07-26 05:45:00,120.56,120.6,120.53,120.585,14933299937.0
2007-07-26 06:00:00,120.585,120.61,120.52,120.59,17998599989.0
2007-07-26 06:15:00,120.585,120.67,120.58,120.635,18614600028.0
2007-07-26 06:30:00,120.635,120.67,120.54,120.59,16877699967.0
2007-07-26 06:45:00,120.59,120.6,120.52,120.55,21988599798.0
2007-07-26 07:00:00,120.57,120.61,120.55,120.565,15389399986.0
2007-07-26 07:15:00,120.57,120.57,120.43,120.43,25682999849.0
2007-07-26 07:30:00,120.45,120.53,120.45,120.49,17831600136.0
2007-07-26 07:45:00,120.48,120.5,120.38,120.39,12981900179.0
2007-07-26 08:00:00,120.41,120.46,120.39,120.44,27592499906.0
2007-07-26 08:15:00,120.43,120.49,120.42,120.46,18231199969.0
2007-07-26 08:30:00,120.46,120.47,120.39,120.425,27849200043.0
2007-07-26 08:45:00,120.43,120.44,120.39,120.42,11727400039.0
2007-07-26 09:00:00,120.41,120.42,120.25,120.28,7968800056.0
2007-07-26 09:15:00,120.29,120.37,120.24,120.36,12159900102.0
2007-07-26 09:30:00,120.38,120.39,120.31,120.33,24541200132.0
2007-07-26 09:45:00,120.34,120.39,120.31,120.33,23236000237.0
2007-07-26 10:00:00,120.36,120.37,120.29,120.34,21168800030.0
2007-07-26 10:15:00,120.35,120.43,120.32,120.32,23648699994.0
2007-07-26 10:30:00,120.33,120.42,120.32,120.42,21322699948.0
2007-07-26 10:45:00,120.43,120.54,120.39,120.5,23787199890.0
2007-07-26 11:00:00,120.5,120.5,120.38,120.39,17650800006.0
2007-07-26 11:15:00,120.42,120.44,120.34,120.39,17264700070.0
2007-07-26 11:30:00,120.39,120.43,120.26,120.4,16412700038.0
2007-07-26 11:45:00,120.41,120.48,120.38,120.38,15997899971.0
2007-07-26 12:00:00,120.39,120.43,120.32,120.32,17685600092.0
2007-07-26 12:15:00,120.31,120.34,120.26,120.32,16210500096.0
2007-07-26 12:30:00,120.28,120.34,120.26,120.29,20429700038.0
2007-07-26 12:45:00,120.28,120.33,120.24,120.27,29080599781.0
2007-07-26 13:00:00,120.26,120.29,119.97,119.98,26547599967.0
2007-07-26 13:15:00,119.97,120.04,119.62,119.84,25849500045.0
2007-07-26 13:30:00,119.95,119.96,119.79,119.86,25849500045.0
2007-07-26 13:45:00,119.85,119.99,119.83,119.96,25387800043.0
2007-07-26 14:00:00,119.97,119.99,119.88,119.89,18924000015.0
2007-07-26 14:15:00,119.9,119.93,119.78,119.89,17662400014.0
2007-07-26 14:30:00,119.88,119.89,119.56,119.71,18924000015.0
2007-07-26 14:45:00,119.69,119.75,119.65,119.71,18924000015.0
2007-07-26 15:00:00,119.7,119.7,119.31,119.36,17662400014.0
2007-07-26 15:15:00,119.35,119.39,119.14,119.31,18924000015.0
2007-07-26 15:30:00,119.3,119.36,119.21,119.32,18924000015.0
2007-07-26 15:45:00,119.33,119.53,119.3,119.35,18924000015.0
2007-07-26 16:00:00,119.36,119.48,119.08,119.44,18924000015.0
2007-07-26 16:15:00,119.45,119.45,119.18,119.28,18924000015.0
2007-07-26 16:30:00,119.29,119.33,119.23,119.24,18924000015.0
2007-07-26 16:45:00,119.23,119.35,119.21,119.29,18924000015.0
2007-07-26 17:00:00,119.28,119.29,119.11,119.15,18924000015.0
2007-07-26 17:15:00,119.16,119.19,119.03,119.07,18924000015.0
2007-07-26 17:30:00,119.1,119.17,118.94,119.12,25277200197.0
2007-07-26 17:45:00,119.11,119.14,119.0,119.12,25731000210.0
2007-07-26 18:00:00,119.11,119.18,119.02,119.06,25625500203.0
2007-07-26 18:15:00,119.05,119.08,118.92,118.97,21534399991.0
2007-07-26 18:30:00,118.96,119.01,118.84,118.87,18852000075.0
2007-07-26 18:45:00,118.88,119.06,118.83,119.04,18852000075.0
2007-07-26 19:00:00,119.05,119.1,119.0,119.07,19887399928.0
2007-07-26 19:15:00,119.06,119.09,118.79,118.89,18648400231.0
2007-07-26 19:30:00,118.88,118.9,118.7,118.81,28072500525.0
2007-07-26 19:45:00,118.83,118.86,118.71,118.75,24287600211.0
2007-07-26 20:00:00,118.76,118.78,118.65,118.67,22488599895.0
2007-07-26 20:15:00,118.68,118.69,118.53,118.65,16148999955.0
2007-07-26 20:30:00,118.66,118.74,118.62,118.66,16148999955.0
2007-07-26 20:45:00,118.66,118.68,118.49,118.59,21729200046.0
2007-07-26 21:00:00,118.58,118.73,118.57,118.69,18850700016.0
2007-07-26 21:15:00,118.67,118.83,118.67,118.78,28697999943.0
2007-07-26 21:30:00,118.78,118.79,118.67,118.72,23460699984.0
2007-07-26 21:45:00,118.71,118.79,118.7,118.75,22327800195.0
2007-07-26 22:00:00,118.76,118.77,118.66,118.7,12982300004.0
2007-07-26 22:15:00,118.71,118.81,118.67,118.77,12081899972.0
2007-07-26 22:30:00,118.79,118.84,118.68,118.72,17343600101.0
2007-07-26 22:45:00,118.73,118.73,118.64,118.66,16898900003.0
2007-07-26 23:00:00,118.66,118.7,118.38,118.46,14775200047.0
2007-07-26 23:15:00,118.45,118.52,118.34,118.36,24508600087.0
2007-07-26 23:30:00,118.34,118.34,117.97,118.16,20716499970.0
2007-07-26 23:45:00,118.16,118.35,118.13,118.15,22883899970.0
2007-07-27 00:00:00,118.17,118.3,118.17,118.28,17381100031.0
2007-07-27 00:15:00,118.28,118.29,118.16,118.22,13649580011.0
2007-07-27 00:30:00,118.25,118.45,118.21,118.44,12955900001.0
2007-07-27 00:45:00,118.47,118.48,118.25,118.45,21123959865.0
2007-07-27 01:00:00,118.43,118.61,118.41,118.59,24065999983.0
2007-07-27 01:15:00,118.6,118.69,118.54,118.56,20512700015.0
2007-07-27 01:30:00,118.55,118.71,118.53,118.66,24037799884.0
2007-07-27 01:45:00,118.67,118.89,118.67,118.89,16434500019.0
2007-07-27 02:00:00,118.85,118.87,118.72,118.76,22991800063.0
2007-07-27 02:15:00,118.77,118.82,118.73,118.8,29142000105.0
2007-07-27 02:30:00,118.8,118.9,118.79,118.89,22433100060.0
2007-07-27 02:45:00,118.92,118.97,118.83,118.9,24550600003.0
2007-07-27 03:00:00,118.91,119.12,118.86,119.11,29425499965.0
2007-07-27 03:15:00,119.1,119.13,119.03,119.1,26842299871.0
2007-07-27 03:30:00,119.1,119.1,118.97,118.97,28432800113.0
2007-07-27 03:45:00,118.98,119.0,118.9,118.96,26080600157.0
2007-07-27 04:00:00,118.98,119.09,118.96,119.08,17447600233.0
2007-07-27 04:15:00,119.09,119.19,119.06,119.19,20151300032.0
2007-07-27 04:30:00,119.17,119.26,119.17,119.21,10050800010.0
2007-07-27 04:45:00,119.2,119.23,119.15,119.16,23509900149.0
2007-07-27 05:00:00,119.15,119.23,119.15,119.17,20556599970.0
2007-07-27 05:15:00,119.18,119.2,119.07,119.1,20519600152.0
2007-07-27 05:30:00,119.1,119.185,119.04,119.17,22233100388.0
2007-07-27 05:45:00,119.19,119.2,119.09,119.12,22241099846.0
2007-07-27 06:00:00,119.12,119.2,119.11,119.12,18278200250.0
2007-07-27 06:15:00,119.11,119.11,119.0,119.01,16814600082.0
2007-07-27 06:30:00,119.0,119.05,118.92,118.96,16758400045.0
2007-07-27 06:45:00,118.96,118.97,118.85,118.9,23882300006.0
2007-07-27 07:00:00,118.9,118.95,118.87,118.89,19585400065.0
2007-07-27 07:15:00,118.89,118.96,118.81,118.82,17994300046.0
2007-07-27 07:30:00,118.85,118.85,118.59,118.59,25696199902.0
2007-07-27 07:45:00,118.6,118.69,118.58,118.64,22052700089.0
2007-07-27 08:00:00,118.63,118.65,118.4,118.57,27340500240.0
2007-07-27 08:15:00,118.56,118.77,118.56,118.58,27340500240.0
2007-07-27 08:30:00,118.57,118.6,118.4,118.54,27586400222.0
2007-07-27 08:45:00,118.55,118.62,118.43,118.46,20615499942.0
2007-07-27 09:00:00,118.45,118.61,118.39,118.56,25058700026.0
2007-07-27 09:15:00,118.57,118.71,118.51,118.7,25066500150.0
2007-07-27 09:30:00,118.71,118.8,118.67,118.78,25066500150.0
2007-07-27 09:45:00,118.79,119.06,118.79,119.04,24493900101.0
2007-07-27 10:00:00,119.05,119.09,118.81,118.93,26333700028.0
2007-07-27 10:15:00,118.92,119.06,118.82,118.98,27053999820.0
2007-07-27 10:30:00,118.99,119.06,118.96,119.02,20217099988.0
2007-07-27 10:45:00,119.03,119.26,119.01,119.21,12403500180.0
2007-07-27 11:00:00,119.22,119.23,119.09,119.15,12403500180.0
2007-07-27 11:15:00,119.16,119.24,119.15,119.17,12403500180.0
2007-07-27 11:30:00,119.18,119.18,118.84,119.02,12403500180.0
2007-07-27 11:45:00,119.01,119.13,118.96,119.02,12403500180.0
2007-07-27 12:00:00,119.01,119.12,118.98,119.1,12403500180.0
2007-07-27 12:15:00,119.12,119.12,118.95,119.01,28884300096.0
2007-07-27 12:30:00,119.0,119.03,118.95,119.01,26895899930.0
2007-07-27 12:45:00,119.03,119.1,118.89,118.95,23735599806.0
2007-07-27 13:00:00,118.96,118.96,118.73,118.76,22661999850.0
2007-07-27 13:15:00,118.75,118.78,118.57,118.6,22661999850.0
2007-07-27 13:30:00,118.61,118.7,118.56,118.67,22661999850.0
2007-07-27 13:45:00,118.66,118.77,118.64,118.76,22840099881.0
2007-07-27 14:00:00,118.75,118.92,118.73,118.74,24079399979.0
2007-07-27 14:15:00,118.73,118.83,118.66,118.79,25745999940.0
2007-07-27 14:30:00,118.78,119.07,118.74,119.02,25745999940.0
2007-07-27 14:45:00,119.01,119.16,118.89,118.95,25808699963.0
2007-07-27 15:00:00,118.94,119.01,118.8,118.81,26686500285.0
2007-07-27 15:15:00,118.8,119.05,118.77,119.02,17348100085.0
2007-07-27 15:30:00,119.01,119.07,118.81,118.91,8565199916.0
2007-07-27 15:45:00,118.92,118.93,118.74,118.82,9176999910.0
2007-07-27 16:00:00,118.81,119.08,118.67,118.98,9176999910.0
2007-07-27 16:15:00,118.99,119.05,118.89,118.92,9176999910.0
2007-07-27 16:30:00,118.93,118.97,118.75,118.76,9176999910.0
2007-07-27 16:45:00,118.75,118.83,118.62,118.7,9176999910.0
2007-07-27 17:00:00,118.71,118.9,118.71,118.84,9176999910.0
2007-07-27 17:15:00,118.85,118.88,118.7,118.72,21228400006.0
2007-07-27 17:30:00,118.74,118.78,118.59,118.65,29964000060.0
2007-07-27 17:45:00,118.64,118.68,118.5,118.53,31080000230.0
2007-07-27 18:00:00,118.52,118.57,118.47,118.54,27781399974.0
2007-07-27 18:15:00,118.53,118.82,118.5,118.64,26378999850.0
2007-07-27 18:30:00,118.65,118.79,118.56,118.77,26378999850.0
2007-07-27 18:45:00,118.76,118.77,118.63,118.68,24761399906.0
2007-07-27 19:00:00,118.69,118.75,118.61,118.63,23345999955.0
2007-07-27 19:15:00,118.64,118.77,118.61,118.73,22934800005.0
2007-07-27 19:30:00,118.71,118.81,118.7,118.76,18358600003.0
2007-07-27 19:45:00,118.74,118.86,118.71,118.81,18689900190.0
2007-07-27 20:00:00,118.83,118.86,118.72,118.78,16060403108.0
2007-07-27 20:15:00,118.78,118.81,118.66,118.73,19623600032.0
2007-07-27 20:30:00,118.73,118.74,118.65,118.69,16969300024.0
2007-07-27 20:45:00,118.72,118.79,118.67,118.75,21708099935.0
2007-07-27 21:00:00,118.76,118.83,118.73,118.83,17345599931.0
2007-07-27 21:15:00,118.86,118.87,118.75,118.83,14899299898.0
2007-07-27 21:30:00,118.82,118.87,118.77,118.82,12928000044.0
2007-07-27 21:45:00,118.82,118.84,118.75,118.81,14913900047.0
2007-07-27 22:00:00,118.81,118.82,118.56,118.59,19309399998.0
2007-07-27 22:15:00,118.59,118.63,118.53,118.53,10882799985.0
2007-07-27 22:30:00,118.53,118.54,118.48,118.51,10407100007.0
2007-07-27 22:45:00,118.52,118.61,118.43,118.6,9152600029.0
2007-07-29 23:00:00,118.47,118.47,118.42,118.44,1543999986.0
2007-07-29 23:15:00,118.44,118.45,118.31,118.35,6625399978.0
2007-07-29 23:30:00,118.34,118.37,118.24,118.26,3506599992.0
2007-07-29 23:45:00,118.26,118.27,118.19,118.2,8429400006.0
2007-07-30 00:00:00,118.2,118.22,118.03,118.08,15961500049.0
2007-07-30 00:15:00,118.07,118.44,118.02,118.35,18822899957.0
2007-07-30 00:30:00,118.34,118.36,118.01,118.15,17773899958.0
2007-07-30 00:45:00,118.15,118.39,118.15,118.33,11936900012.0
2007-07-30 01:00:00,118.34,118.44,118.13,118.21,19868299941.0
2007-07-30 01:15:00,118.21,118.28,118.18,118.28,8893499992.0
2007-07-30 01:30:00,118.28,118.3,118.18,118.27,14157800007.0
2007-07-30 01:45:00,118.27,118.4,118.22,118.32,23148599959.0
2007-07-30 02:00:00,118.28,118.51,118.28,118.46,21200800028.0
2007-07-30 02:15:00,118.45,118.52,118.43,118.5,19981799997.0
2007-07-30 02:30:00,118.5,118.59,118.48,118.55,14924400071.0
2007-07-30 02:45:00,118.58,118.58,118.37,118.37,21195919955.0
2007-07-30 03:00:00,118.38,118.44,118.32,118.39,17073500067.0
2007-07-30 03:15:00,118.4,118.52,118.4,118.51,16626100076.0
2007-07-30 03:30:00,118.51,118.51,118.43,118.47,21308099995.0
2007-07-30 03:45:00,118.47,118.51,118.32,118.32,18750699961.0
2007-07-30 04:00:00,118.33,118.48,118.33,118.48,17288999772.0
2007-07-30 04:15:00,118.48,118.53,118.44,118.52,17611300015.0
2007-07-30 04:30:00,118.52,118.52,118.42,118.44,16632759983.0
2007-07-30 04:45:00,118.43,118.45,118.33,118.34,20964000025.0
2007-07-30 05:00:00,118.36,118.375,118.29,118.37,21456900259.0
2007-07-30 05:15:00,118.36,118.43,118.34,118.41,21117599936.0
2007-07-30 05:30:00,118.41,118.5,118.38,118.41,13875100058.0
2007-07-30 05:45:00,118.45,118.53,118.4,118.52,23978760136.0
2007-07-30 06:00:00,118.51,118.57,118.46,118.52,23569300048.0
2007-07-30 06:15:00,118.52,118.56,118.46,118.52,26503100072.0
2007-07-30 06:30:00,118.52,118.56,118.4,118.45,21592100074.0
2007-07-30 06:45:00,118.45,118.5,118.42,118.45,17718500022.0
2007-07-30 07:00:00,118.47,118.54,118.45,118.46,16883100004.0
2007-07-30 07:15:00,118.45,118.61,118.45,118.54,25805199996.0
2007-07-30 07:30:00,118.57,118.58,118.44,118.47,27945700081.0
2007-07-30 07:45:00,118.46,118.55,118.42,118.47,19725800176.0
2007-07-30 08:00:00,118.46,118.57,118.42,118.54,24799600053.0
2007-07-30 08:15:00,118.54,118.64,118.5,118.59,19887200086.0
2007-07-30 08:30:00,118.6,118.66,118.54,118.6,24714900018.0
2007-07-30 08:45:00,118.59,118.71,118.54,118.71,26808500186.0
2007-07-30 09:00:00,118.7,118.75,118.68,118.69,20859000111.0
2007-07-30 09:15:00,118.7,118.74,118.62,118.72,22497699946.0
2007-07-30 09:30:00,118.73,118.76,118.68,118.76,30346499970.0
2007-07-30 09:45:00,118.75,119.0,118.74,118.93,30346499970.0
2007-07-30 10:00:00,118.94,118.98,118.82,118.92,29044399980.0
2007-07-30 10:15:00,118.91,118.97,118.77,118.84,30177599628.0
2007-07-30 10:30:00,118.83,118.89,118.8,118.88,25048019742.0
2007-07-30 10:45:00,118.875,118.89,118.72,118.73,26065799999.0
2007-07-30 11:00:00,118.76,118.78,118.61,118.62,26992999985.0
2007-07-30 11:15:00,118.63,118.67,118.54,118.57,23815999821.0
2007-07-30 11:30:00,118.58,118.61,118.49,118.5,26010500110.0
2007-07-30 11:45:00,118.49,118.55,118.25,118.33,24825000195.0
2007-07-30 12:00:00,118.34,118.45,118.29,118.44,24427800105.0
2007-07-30 12:15:00,118.46,118.47,118.21,118.3,21123699861.0
2007-07-30 12:30:00,118.29,118.29,118.05,118.11,19556999745.0
2007-07-30 12:45:00,118.1,118.28,118.09,118.23,19556999745.0
2007-07-30 13:00:00,118.24,118.28,118.11,118.13,16780499865.0
2007-07-30 13:15:00,118.14,118.18,118.09,118.13,18315399888.0
2007-07-30 13:30:00,118.14,118.28,118.13,118.18,18476499760.0
2007-07-30 13:45:00,118.19,118.24,118.11,118.22,26080900141.0
2007-07-30 14:00:00,118.245,118.3,118.16,118.24,25688700066.0
2007-07-30 14:15:00,118.28,118.35,118.23,118.29,29962800049.0
2007-07-30 14:30:00,118.3,118.55,118.28,118.43,32166000075.0
2007-07-30 14:45:00,118.42,118.46,118.35,118.43,32166000075.0
2007-07-30 15:00:00,118.42,118.67,118.41,118.59,32166000075.0
2007-07-30 15:15:00,118.58,118.59,118.44,118.5,31306200039.0
2007-07-30 15:30:00,118.51,118.66,118.38,118.48,30674999955.0
2007-07-30 15:45:00,118.49,118.56,118.4,118.52,30674999955.0
2007-07-30 16:00:00,118.51,118.61,118.49,118.54,30674999955.0
2007-07-30 16:15:00,118.53,118.73,118.49,118.65,30674999955.0
2007-07-30 16:30:00,118.64,118.655,118.47,118.53,24241799967.0
2007-07-30 16:45:00,118.52,118.58,118.41,118.41,22633499970.0
2007-07-30 17:00:00,118.39,118.5,118.39,118.5,22633499970.0
2007-07-30 17:15:00,118.49,118.54,118.42,118.53,22860299907.0
2007-07-30 17:30:00,118.49,118.49,118.32,118.35,25669199847.0
2007-07-30 17:45:00,118.34,118.43,118.33,118.38,17186399979.0
2007-07-30 18:00:00,118.39,118.43,118.36,118.41,19416599984.0
2007-07-30 18:15:00,118.39,118.43,118.36,118.41,27406400063.0
2007-07-30 18:30:00,118.42,118.54,118.41,118.5,22374499951.0
2007-07-30 18:45:00,118.49,118.59,118.49,118.55,23495499990.0
2007-07-30 19:00:00,118.58,118.66,118.54,118.61,20682100184.0
2007-07-30 19:15:00,118.6,118.62,118.54,118.54,19993300089.0
2007-07-30 19:30:00,118.55,118.63,118.47,118.63,18558300203.0
2007-07-30 19:45:00,118.62,118.75,118.61,118.68,28005000135.0
2007-07-30 20:00:00,118.67,118.72,118.63,118.67,28485200170.0
2007-07-30 20:15:00,118.68,118.71,118.64,118.64,18731999960.0
2007-07-30 20:30:00,118.63,118.74,118.6,118.74,11203500005.0
2007-07-30 20:45:00,118.7,118.78,118.68,118.75,28512400050.0
2007-07-30 21:00:00,118.76,118.94,118.71,118.93,30325499775.0
2007-07-30 21:15:00,118.92,119.03,118.88,118.9,27946499916.0
2007-07-30 21:30:00,118.89,118.97,118.89,118.93,27744300175.0
2007-07-30 21:45:00,118.89,118.98,118.89,118.95,23505599882.0
2007-07-30 22:00:00,118.95,119.09,118.93,119.08,19571199978.0
2007-07-30 22:15:00,119.07,119.11,119.02,119.1,15205100000.0
2007-07-30 22:30:00,119.1,119.17,119.08,119.13,19932400038.0
2007-07-30 22:45:00,119.13,119.14,119.04,119.05,17689700057.0
2007-07-30 23:00:00,119.04,119.06,119.0,119.02,8657600076.0
2007-07-30 23:15:00,119.02,119.12,119.0,119.07,14685900176.0
2007-07-30 23:30:00,119.08,119.11,119.03,119.08,13664000214.0
2007-07-30 23:45:00,119.08,119.2,119.07,119.19,15765400263.0
2007-07-31 00:00:00,119.14,119.24,119.13,119.17,20336300007.0
2007-07-31 00:15:00,119.16,119.22,119.13,119.17,21381100040.0
2007-07-31 00:30:00,119.16,119.17,119.05,119.1,20671500019.0
2007-07-31 00:45:00,119.1,119.19,119.09,119.15,23481400012.0
2007-07-31 01:00:00,119.14,119.25,119.12,119.24,20006599928.0
2007-07-31 01:15:00,119.21,119.22,119.11,119.14,19228199749.0
2007-07-31 01:30:00,119.13,119.18,119.07,119.14,24077099755.0
2007-07-31 01:45:00,119.17,119.22,119.13,119.2,22885299969.0
2007-07-31 02:00:00,119.18,119.18,118.94,118.98,8969199998.0
2007-07-31 02:15:00,118.99,119.04,118.98,119.02,22883300023.0
2007-07-31 02:30:00,119.02,119.02,118.9,118.93,19585999989.0
2007-07-31 02:45:00,118.92,118.95,118.86,118.95,21134799978.0
2007-07-31 03:00:00,118.96,119.0,118.91,118.92,14071799988.0
2007-07-31 03:15:00,118.935,118.97,118.89,118.92,21486400090.0
2007-07-31 03:30:00,118.89,118.95,118.84,118.95,17766600096.0
2007-07-31 03:45:00,118.95,118.95,118.89,118.93,14897850038.0
2007-07-31 04:00:00,118.95,119.02,118.92,118.98,20633499958.0
2007-07-31 04:15:00,118.98,119.0,118.92,118.93,5818899980.0
2007-07-31 04:30:00,118.92,118.98,118.89,118.945,22548899934.0
2007-07-31 04:45:00,118.945,118.96,118.9,118.945,13901399978.0
2007-07-31 05:00:00,118.945,118.97,118.89,118.945,14907399988.0
2007-07-31 05:15:00,118.945,119.0,118.93,118.975,12119400037.0
2007-07-31 05:30:00,118.98,119.01,118.94,118.98,15300199952.0
2007-07-31 05:45:00,118.97,119.02,118.87,118.89,15561699966.0
2007-07-31 06:00:00,118.88,118.94,118.86,118.9,20752200047.0
2007-07-31 06:15:00,118.91,118.96,118.9,118.945,12751100045.0
2007-07-31 06:30:00,118.94,118.96,118.86,118.87,20253200116.0
2007-07-31 06:45:00,118.88,118.92,118.86,118.91,14169200042.0
2007-07-31 07:00:00,118.87,118.92,118.77,118.79,13277200025.0
2007-07-31 07:15:00,118.8,118.87,118.75,118.81,21385300072.0
2007-07-31 07:30:00,118.82,118.86,118.75,118.81,20626999979.0
2007-07-31 07:45:00,118.83,118.86,118.74,118.82,25071400053.0
2007-07-31 08:00:00,118.81,118.86,118.78,118.82,21552300117.0
2007-07-31 08:15:00,118.83,118.95,118.82,118.9,31557000435.0
2007-07-31 08:30:00,118.89,118.97,118.89,118.93,24075000150.0
2007-07-31 08:45:00,118.93,119.11,118.92,119.05,26147099895.0
2007-07-31 09:00:00,119.06,119.16,118.9,118.96,18741299919.0
2007-07-31 09:15:00,118.97,119.0,118.95,118.97,20119499904.0
2007-07-31 09:30:00,118.96,119.0,118.91,118.98,23888500094.0
2007-07-31 09:45:00,118.97,119.02,118.93,118.99,23665800076.0
2007-07-31 10:00:00,118.95,119.12,118.95,119.09,24761599989.0
2007-07-31 10:15:00,119.09,119.11,119.03,119.03,15594299941.0
2007-07-31 10:30:00,119.04,119.11,119.03,119.09,18805000167.0
2007-07-31 10:45:00,119.11,119.24,119.09,119.21,21899799861.0
2007-07-31 11:00:00,119.22,119.39,119.12,119.2,16245400107.0
2007-07-31 11:15:00,119.21,119.21,118.92,119.07,15083999940.0
2007-07-31 11:30:00,119.06,119.17,119.03,119.14,25940900064.0
2007-07-31 11:45:00,119.13,119.16,118.95,118.97,25818600110.0
2007-07-31 12:00:00,118.98,119.12,118.98,119.12,25464499956.0
2007-07-31 12:15:00,119.09,119.17,119.06,119.12,22957400081.0
2007-07-31 12:30:00,119.125,119.19,119.09,119.16,25064400024.0
2007-07-31 12:45:00,119.17,119.34,119.16,119.29,28909400197.0
2007-07-31 13:00:00,119.33,119.355,119.23,119.28,25868000009.0
2007-07-31 13:15:00,119.31,119.4,119.28,119.37,27836799814.0
2007-07-31 13:30:00,119.38,119.47,119.38,119.39,28183499805.0
2007-07-31 13:45:00,119.385,119.44,119.3,119.36,19732400075.0
2007-07-31 14:00:00,119.36,119.37,119.31,119.35,19134700071.0
2007-07-31 14:15:00,119.35,119.35,119.21,119.25,25054199947.0
2007-07-31 14:30:00,119.23,119.34,119.12,119.2,30704999910.0
2007-07-31 14:45:00,119.19,119.19,119.07,119.09,30704999910.0
2007-07-31 15:00:00,119.08,119.13,118.96,119.1,23414499973.0
2007-07-31 15:15:00,119.11,119.15,119.07,119.14,15103999944.0
2007-07-31 15:30:00,119.13,119.29,119.13,119.16,17237399984.0
2007-07-31 15:45:00,119.13,119.29,119.1,119.28,28184400105.0
2007-07-31 16:00:00,119.27,119.41,119.24,119.25,26076700091.0
2007-07-31 16:15:00,119.26,119.37,119.22,119.32,24355500000.0
2007-07-31 16:30:00,119.3,119.32,119.21,119.22,24355500000.0
2007-07-31 16:45:00,119.21,119.21,119.04,119.04,24355500000.0
2007-07-31 17:00:00,119.03,119.12,119.0,119.04,24355500000.0
2007-07-31 17:15:00,119.03,119.09,118.93,118.95,17883600108.0
2007-07-31 17:30:00,118.96,119.13,118.94,119.09,13569000180.0
2007-07-31 17:45:00,119.12,119.19,119.06,119.11,16619200014.0
2007-07-31 18:00:00,119.12,119.17,119.04,119.08,14212400015.0
2007-07-31 18:15:00,119.075,119.15,119.06,119.115,24145499932.0
2007-07-31 18:30:00,119.11,119.12,119.04,119.1,22643300101.0
2007-07-31 18:45:00,119.1,119.22,119.07,119.22,23934100080.0
2007-07-31 19:00:00,119.19,119.23,119.08,119.22,28483500179.0
2007-07-31 19:15:00,119.19,119.23,119.11,119.11,18238700097.0
2007-07-31 19:30:00,119.15,119.17,119.02,119.03,24795699983.0
2007-07-31 19:45:00,119.04,119.07,118.89,118.97,26364000105.0
2007-07-31 20:00:00,118.98,119.05,118.94,119.01,20573700046.0
2007-07-31 20:15:00,119.02,119.09,118.88,118.93,21896899944.0
2007-07-31 20:30:00,118.94,118.95,118.74,118.82,21901500000.0
2007-07-31 20:45:00,118.83,118.88,118.71,118.78,21901500000.0
2007-07-31 21:00:00,118.77,118.88,118.77,118.865,23844000041.0
2007-07-31 21:15:00,118.865,118.9,118.79,118.86,19224699999.0
2007-07-31 21:30:00,118.83,118.86,118.57,118.6,30737600128.0
2007-07-31 21:45:00,118.59,118.67,118.42,118.43,21966300051.0
2007-07-31 22:00:00,118.45,118.59,118.41,118.58,16666900149.0
2007-07-31 22:15:00,118.56,118.67,118.49,118.62,15591299931.0
2007-07-31 22:30:00,118.615,118.67,118.59,118.63,9074200011.0
2007-07-31 22:45:00,118.57,118.61,118.51,118.6,15863960043.0
2007-07-31 23:00:00,118.6,118.6,118.43,118.45,12012533998.0
2007-07-31 23:15:00,118.42,118.48,118.35,118.43,20579599992.0
2007-07-31 23:30:00,118.45,118.45,118.36,118.44,19897999956.0
2007-07-31 23:45:00,118.44,118.56,118.4,118.4,15706300034.0
2007-08-01 00:00:00,118.42,118.53,118.41,118.41,13793099943.0
2007-08-01 00:15:00,118.42,118.46,118.33,118.42,8190300000.0
2007-08-01 00:30:00,118.44,118.59,118.44,118.53,17145300050.0
2007-08-01 00:45:00,118.53,118.54,118.4,118.45,11644300037.0
2007-08-01 01:00:00,118.45,118.49,118.43,118.48,14640689950.0
2007-08-01 01:15:00,118.48,118.48,118.37,118.41,17631899982.0
2007-08-01 01:30:00,118.41,118.44,118.39,118.4,17338099981.0
2007-08-01 01:45:00,118.4,118.52,118.4,118.49,19215400012.0
2007-08-01 02:00:00,118.5,118.56,118.43,118.46,27500700153.0
2007-08-01 02:15:00,118.45,118.52,118.44,118.5,21732800065.0
2007-08-01 02:30:00,118.47,118.49,118.41,118.46,22865500126.0
2007-08-01 02:45:00,118.47,118.54,118.45,118.51,20682699983.0
2007-08-01 03:00:00,118.51,118.51,118.39,118.4,20959600005.0
2007-08-01 03:15:00,118.39,118.56,118.37,118.47,17355999863.0
2007-08-01 03:30:00,118.48,118.63,118.48,118.63,27441700153.0
2007-08-01 03:45:00,118.61,118.64,118.59,118.62,27019399999.0
2007-08-01 04:00:00,118.63,118.705,118.61,118.62,20729299988.0
2007-08-01 04:15:00,118.6,118.66,118.54,118.57,20711700113.0
2007-08-01 04:30:00,118.56,118.63,118.56,118.56,19621400455.0
2007-08-01 04:45:00,118.57,118.58,118.53,118.56,16727100220.0
2007-08-01 05:00:00,118.56,118.56,118.49,118.53,14848700139.0
2007-08-01 05:15:00,118.53,118.53,118.41,118.41,16217100136.0
2007-08-01 05:30:00,118.42,118.44,118.32,118.4,19774500570.0
2007-08-01 05:45:00,118.41,118.41,118.26,118.34,24501099947.0
2007-08-01 06:00:00,118.33,118.36,118.23,118.24,24366399908.0
2007-08-01 06:15:00,118.21,118.33,118.18,118.32,25122300055.0
2007-08-01 06:30:00,118.33,118.35,118.2,118.23,19852060172.0
2007-08-01 06:45:00,118.24,118.32,118.23,118.28,20748300057.0
2007-08-01 07:00:00,118.29,118.33,118.24,118.28,20170300127.0
2007-08-01 07:15:00,118.26,118.27,118.18,118.2,23977500046.0
2007-08-01 07:30:00,118.19,118.23,118.14,118.21,23295099951.0
2007-08-01 07:45:00,118.21,118.22,117.8,117.81,29323900269.0
2007-08-01 08:00:00,117.8,117.87,117.57,117.82,30082500300.0
2007-08-01 08:15:00,117.83,117.84,117.66,117.79,24066000240.0
2007-08-01 08:30:00,117.77,117.93,117.76,117.83,24444000126.0
2007-08-01 08:45:00,117.82,117.85,117.79,117.8,24081000030.0
2007-08-01 09:00:00,117.81,117.86,117.73,117.79,27990600134.0
2007-08-01 09:15:00,117.78,118.01,117.75,117.92,31411500225.0
2007-08-01 09:30:00,117.91,117.93,117.79,117.89,22596199931.0
2007-08-01 09:45:00,117.88,117.95,117.82,117.86,20493799802.0
2007-08-01 10:00:00,117.86,117.87,117.75,117.81,25907300024.0
2007-08-01 10:15:00,117.79,117.82,117.67,117.79,19327500060.0
2007-08-01 10:30:00,117.8,117.85,117.64,117.72,18962900065.0
2007-08-01 10:45:00,117.71,117.77,117.61,117.68,15623999985.0
2007-08-01 11:00:00,117.67,117.78,117.66,117.71,16091499977.0
2007-08-01 11:15:00,117.73,117.76,117.63,117.72,28051099989.0
2007-08-01 11:30:00,117.71,117.72,117.62,117.7,30439800084.0
2007-08-01 11:45:00,117.71,117.88,117.64,117.8,30396000150.0
2007-08-01 12:00:00,117.81,117.91,117.78,117.83,25111400148.0
2007-08-01 12:15:00,117.82,118.09,117.77,118.09,18255200112.0
2007-08-01 12:30:00,118.1,118.11,117.88,117.99,16128900106.0
2007-08-01 12:45:00,117.97,118.1,117.95,118.06,18039049869.0
2007-08-01 13:00:00,118.07,118.28,118.04,118.17,23666249865.0
2007-08-01 13:15:00,118.2,118.51,118.18,118.47,27062400064.0
2007-08-01 13:30:00,118.46,118.72,118.32,118.64,27921000150.0
2007-08-01 13:45:00,118.63,118.64,118.45,118.56,27921000150.0
2007-08-01 14:00:00,118.57,118.6,118.45,118.47,27921000150.0
2007-08-01 14:15:00,118.46,118.57,118.35,118.57,27921000150.0
2007-08-01 14:30:00,118.56,118.84,118.56,118.82,27921000150.0
2007-08-01 14:45:00,118.83,118.83,118.57,118.57,27921000150.0
2007-08-01 15:00:00,118.58,118.68,118.54,118.61,27921000150.0
2007-08-01 15:15:00,118.62,118.68,118.51,118.51,27921000150.0
2007-08-01 15:30:00,118.5,118.77,118.5,118.54,27921000150.0
2007-08-01 15:45:00,118.53,118.59,118.31,118.57,27921000150.0
2007-08-01 16:00:00,118.56,118.94,118.55,118.74,27921000150.0
2007-08-01 16:15:00,118.75,118.81,118.57,118.6,27921000150.0
2007-08-01 16:30:00,118.59,118.64,118.5,118.56,27921000150.0
2007-08-01 16:45:00,118.57,118.6,118.45,118.52,27921000150.0
2007-08-01 17:00:00,118.51,118.65,118.38,118.6,27921000150.0
2007-08-01 17:15:00,118.59,118.76,118.56,118.58,27921000150.0
2007-08-01 17:30:00,118.57,118.72,118.57,118.65,27921000150.0
2007-08-01 17:45:00,118.64,118.71,118.59,118.7,27921000150.0
2007-08-01 18:00:00,118.68,118.69,118.51,118.64,27921000150.0
2007-08-01 18:15:00,118.63,118.68,118.55,118.67,28276200126.0
2007-08-01 18:30:00,118.65,118.66,118.46,118.47,27634100044.0
2007-08-01 18:45:00,118.46,118.59,118.45,118.57,20262540078.0
2007-08-01 19:00:00,118.55,118.55,118.46,118.5,17368199855.0
2007-08-01 19:15:00,118.51,118.61,118.42,118.6,22298099886.0
2007-08-01 19:30:00,118.61,118.67,118.32,118.57,20599149968.0
2007-08-01 19:45:00,118.56,118.67,118.55,118.61,23270100026.0
2007-08-01 20:00:00,118.64,118.67,118.58,118.635,21279100002.0
2007-08-01 20:15:00,118.635,118.65,118.58,118.63,21239920025.0
2007-08-01 20:30:00,118.63,118.69,118.51,118.53,20031739887.0
2007-08-01 20:45:00,118.52,118.6,118.49,118.52,21587699909.0
2007-08-01 21:00:00,118.53,118.56,118.32,118.41,27324200081.0
2007-08-01 21:15:00,118.42,118.52,118.36,118.48,26320900115.0
2007-08-01 21:30:00,118.5,118.65,118.48,118.63,20399999998.0
2007-08-01 21:45:00,118.64,118.85,118.59,118.78,22425399912.0
2007-08-01 22:00:00,118.77,118.96,118.72,118.79,22408019932.0
2007-08-01 22:15:00,118.81,118.93,118.75,118.93,16073599984.0
2007-08-01 22:30:00,118.9,118.98,118.83,118.94,19416100026.0
2007-08-01 22:45:00,118.95,118.98,118.91,118.94,20072799991.0
2007-08-01 23:00:00,118.93,118.93,118.79,118.83,15786699999.0
2007-08-01 23:15:00,118.82,118.89,118.82,118.83,6974099943.0
2007-08-01 23:30:00,118.83,118.94,118.82,118.85,11356300000.0
2007-08-01 23:45:00,118.85,118.88,118.81,118.83,8655000028.0
2007-08-02 00:00:00,118.82,119.09,118.81,119.07,18495599919.0
2007-08-02 00:15:00,119.08,119.13,119.01,119.06,24809299948.0
2007-08-02 00:30:00,119.06,119.1,118.98,118.99,17803700014.0
2007-08-02 00:45:00,118.99,119.01,118.94,119.0,15879099979.0
2007-08-02 01:00:00,119.0,119.02,118.94,118.96,22948900067.0
2007-08-02 01:15:00,118.95,118.98,118.89,118.925,19974300001.0
2007-08-02 01:30:00,118.92,118.96,118.84,118.86,19902600020.0
2007-08-02 01:45:00,118.86,118.9,118.83,118.86,18267899968.0
2007-08-02 02:00:00,118.85,118.85,118.68,118.71,27661100013.0
2007-08-02 02:15:00,118.73,118.79,118.71,118.77,18128299970.0
2007-08-02 02:30:00,118.78,118.8,118.66,118.74,23204699984.0
2007-08-02 02:45:00,118.73,118.82,118.72,118.78,21215000065.0
2007-08-02 03:00:00,118.78,118.79,118.69,118.73,20355699964.0
2007-08-02 03:15:00,118.74,118.76,118.7,118.74,19845500069.0
2007-08-02 03:30:00,118.76,118.82,118.73,118.82,18167500042.0
2007-08-02 03:45:00,118.82,118.9,118.79,118.84,20800999991.0
2007-08-02 04:00:00,118.83,118.84,118.77,118.79,15066399929.0
2007-08-02 04:15:00,118.79,118.81,118.75,118.77,12571600028.0
2007-08-02 04:30:00,118.77,118.82,118.73,118.82,17978100027.0
2007-08-02 04:45:00,118.81,118.86,118.77,118.79,23305500060.0
2007-08-02 05:00:00,118.79,118.81,118.73,118.79,13629299972.0
2007-08-02 05:15:00,118.79,118.79,118.64,118.64,14477600094.0
2007-08-02 05:30:00,118.63,118.67,118.45,118.48,18958399937.0
2007-08-02 05:45:00,118.49,118.58,118.48,118.57,20058999935.0
2007-08-02 06:00:00,118.56,118.62,118.48,118.51,25028300029.0
2007-08-02 06:15:00,118.48,118.49,118.3,118.34,19016499887.0
2007-08-02 06:30:00,118.33,118.55,118.33,118.51,18978900054.0
2007-08-02 06:45:00,118.5,118.61,118.43,118.6,24018999968.0
2007-08-02 07:00:00,118.59,118.69,118.57,118.63,22490600135.0
2007-08-02 07:15:00,118.62,118.73,118.61,118.66,6820400058.0
2007-08-02 07:30:00,118.65,118.8,118.6,118.76,13150100062.0
2007-08-02 07:45:00,118.76,118.8,118.7,118.73,25198700077.0
2007-08-02 08:00:00,118.75,118.82,118.7,118.82,24892000004.0
2007-08-02 08:15:00,118.84,118.87,118.74,118.82,23895000136.0
2007-08-02 08:30:00,118.85,118.86,118.73,118.73,21180000121.0
2007-08-02 08:45:00,118.74,118.78,118.66,118.78,23652199970.0
2007-08-02 09:00:00,118.78,118.78,118.64,118.66,24955300078.0
2007-08-02 09:15:00,118.68,118.69,118.59,118.64,21718099794.0
2007-08-02 09:30:00,118.65,118.74,118.63,118.74,19880900096.0
2007-08-02 09:45:00,118.73,118.85,118.72,118.75,18502700069.0
2007-08-02 10:00:00,118.76,118.77,118.7,118.73,17857800037.0
2007-08-02 10:15:00,118.75,118.8,118.72,118.8,20256400091.0
2007-08-02 10:30:00,118.77,118.87,118.77,118.87,19584900083.0
2007-08-02 10:45:00,118.89,118.89,118.77,118.79,16012399989.0
2007-08-02 11:00:00,118.82,118.86,118.78,118.845,14867000022.0
2007-08-02 11:15:00,118.85,118.88,118.79,118.82,16616799995.0
2007-08-02 11:30:00,118.82,118.84,118.71,118.74,19978999984.0
2007-08-02 11:45:00,118.75,118.78,118.67,118.67,18415899794.0
2007-08-02 12:00:00,118.69,118.75,118.65,118.74,17572199945.0
2007-08-02 12:15:00,118.76,118.79,118.72,118.75,16821899874.0
2007-08-02 12:30:00,118.76,118.82,118.71,118.78,25556499985.0
2007-08-02 12:45:00,118.78,118.78,118.71,118.73,22626399942.0
2007-08-02 13:00:00,118.71,118.79,118.7,118.78,17892399940.0
2007-08-02 13:15:00,118.78,118.82,118.75,118.81,18992900107.0
2007-08-02 13:30:00,118.79,118.97,118.79,118.96,22138000024.0
2007-08-02 13:45:00,118.95,118.97,118.8,118.915,17066899977.0
2007-08-02 14:00:00,118.915,119.11,118.875,119.11,14026900107.0
2007-08-02 14:15:00,119.12,119.15,119.02,119.06,16523600133.0
2007-08-02 14:30:00,119.05,119.15,119.03,119.09,23051400353.0
2007-08-02 14:45:00,119.1,119.26,119.07,119.16,10882700015.0
2007-08-02 15:00:00,119.16,119.17,119.0,119.07,10835910050.0
2007-08-02 15:15:00,119.07,119.08,118.94,118.97,11491499988.0
2007-08-02 15:30:00,118.98,119.11,118.97,119.07,24769899866.0
2007-08-02 15:45:00,119.06,119.07,118.95,118.96,27995199956.0
2007-08-02 16:00:00,118.97,119.0,118.87,119.0,26347800026.0
2007-08-02 16:15:00,118.99,119.07,118.98,119.02,22691999985.0
2007-08-02 16:30:00,119.01,119.12,118.98,119.0,22691999985.0
2007-08-02 16:45:00,119.01,119.07,118.94,118.97,20286399994.0
2007-08-02 17:00:00,118.96,119.03,118.92,119.01,16377000060.0
2007-08-02 17:15:00,119.02,119.1,118.99,119.05,20908999973.0
2007-08-02 17:30:00,119.06,119.16,119.04,119.1,19219500210.0
2007-08-02 17:45:00,119.11,119.35,119.09,119.33,21131900058.0
2007-08-02 18:00:00,119.32,119.34,119.26,119.27,20672300019.0
2007-08-02 18:15:00,119.26,119.28,119.17,119.2,15989199907.0
2007-08-02 18:30:00,119.21,119.26,119.17,119.18,19837899874.0
2007-08-02 18:45:00,119.2,119.23,119.08,119.1,22767199948.0
2007-08-02 19:00:00,119.11,119.14,119.05,119.07,26055499911.0
2007-08-02 19:15:00,119.06,119.08,118.98,119.05,28892400023.0
2007-08-02 19:30:00,119.03,119.18,119.02,119.17,21022899932.0
2007-08-02 19:45:00,119.18,119.2,119.11,119.2,25739700020.0
2007-08-02 20:00:00,119.17,119.28,119.15,119.21,20557700027.0
2007-08-02 20:15:00,119.21,119.22,119.08,119.13,22450500143.0
2007-08-02 20:30:00,119.12,119.21,119.06,119.15,25031499978.0
2007-08-02 20:45:00,119.15,119.15,119.06,119.07,15410200041.0
2007-08-02 21:00:00,119.06,119.17,119.06,119.14,13968500077.0
2007-08-02 21:15:00,119.14,119.25,119.13,119.23,17291300064.0
2007-08-02 21:30:00,119.21,119.24,119.17,119.18,16138000131.0
2007-08-02 21:45:00,119.17,119.24,119.14,119.19,19592499945.0
2007-08-02 22:00:00,119.18,119.27,119.15,119.23,13184200015.0
2007-08-02 22:15:00,119.23,119.26,119.22,119.25,7955400020.0
2007-08-02 22:30:00,119.25,119.26,119.13,119.15,5999400034.0
2007-08-02 22:45:00,119.16,119.21,119.16,119.2,10419800126.0
2007-08-02 23:00:00,119.2,119.23,119.12,119.12,4554100004.0
2007-08-02 23:15:00,119.12,119.19,119.11,119.19,4087900018.0
2007-08-02 23:30:00,119.19,119.2,119.15,119.16,2600900024.0
2007-08-02 23:45:00,119.16,119.16,119.1,119.11,3867900010.0
2007-08-03 00:00:00,119.11,119.16,119.1,119.16,2921099998.0
2007-08-03 00:15:00,119.16,119.17,119.14,119.16,1937600008.0
2007-08-03 00:30:00,119.15,119.22,119.15,119.21,12284999992.0
2007-08-03 00:45:00,119.21,119.24,119.14,119.15,13709000032.0
2007-08-03 01:00:00,119.15,119.16,119.08,119.11,16594599982.0
2007-08-03 01:15:00,119.08,119.16,119.06,119.09,15687400037.0
2007-08-03 01:30:00,119.09,119.16,119.04,119.15,14151100036.0
2007-08-03 01:45:00,119.15,119.15,119.12,119.15,13232400009.0
2007-08-03 02:00:00,119.15,119.21,119.13,119.17,17490800050.0
2007-08-03 02:15:00,119.18,119.23,119.13,119.22,23373999955.0
2007-08-03 02:30:00,119.22,119.24,119.17,119.2,25364399877.0
2007-08-03 02:45:00,119.21,119.27,119.17,119.24,22551100041.0
2007-08-03 03:00:00,119.25,119.29,119.22,119.27,17289599931.0
2007-08-03 03:15:00,119.28,119.3,119.18,119.23,23651499979.0
2007-08-03 03:30:00,119.24,119.27,119.22,119.26,16365000017.0
2007-08-03 03:45:00,119.23,119.3,119.23,119.29,11976600025.0
2007-08-03 04:00:00,119.29,119.3,119.24,119.28,17711799881.0
2007-08-03 04:15:00,119.28,119.28,119.21,119.23,12617299984.0
2007-08-03 04:30:00,119.22,119.26,119.21,119.24,8188849932.0
2007-08-03 04:45:00,119.24,119.24,119.13,119.16,13907500058.0
2007-08-03 05:00:00,119.16,119.18,119.13,119.16,13822300045.0
2007-08-03 05:15:00,119.16,119.18,119.11,119.15,12777900043.0
2007-08-03 05:30:00,119.15,119.22,119.14,119.21,14427399956.0
2007-08-03 05:45:00,119.21,119.27,119.2,119.24,14720499951.0
2007-08-03 06:00:00,119.24,119.25,119.21,119.23,15171299919.0
2007-08-03 06:15:00,119.23,119.23,119.15,119.19,10406399965.0
2007-08-03 06:30:00,119.19,119.2,119.15,119.17,10733599998.0
2007-08-03 06:45:00,119.17,119.18,119.13,119.14,20752599907.0
2007-08-03 07:00:00,119.15,119.19,119.12,119.17,24835340062.0
2007-08-03 07:15:00,119.15,119.24,119.12,119.2,19862359850.0
2007-08-03 07:30:00,119.2,119.2,119.135,119.17,14150400007.0
2007-08-03 07:45:00,119.17,119.17,119.06,119.07,17759999988.0
2007-08-03 08:00:00,119.1,119.15,119.04,119.09,20024600115.0
2007-08-03 08:15:00,119.12,119.15,119.07,119.145,18198500010.0
2007-08-03 08:30:00,119.14,119.17,119.07,119.17,18251899993.0
2007-08-03 08:45:00,119.16,119.26,119.14,119.2,17464299953.0
2007-08-03 09:00:00,119.19,119.25,119.17,119.22,15667800104.0
2007-08-03 09:15:00,119.22,119.25,119.14,119.2,24305999963.0
2007-08-03 09:30:00,119.19,119.22,119.14,119.14,19190060008.0
2007-08-03 09:45:00,119.15,119.17,119.03,119.1,27017999700.0
2007-08-03 10:00:00,119.11,119.16,119.1,119.12,15819999907.0
2007-08-03 10:15:00,119.15,119.15,119.11,119.13,24926700036.0
2007-08-03 10:30:00,119.1,119.14,119.09,119.14,18167519941.0
2007-08-03 10:45:00,119.14,119.2,119.11,119.16,21738100001.0
2007-08-03 11:00:00,119.13,119.16,119.07,119.1,18619500066.0
2007-08-03 11:15:00,119.1,119.11,119.03,119.03,14070900029.0
2007-08-03 11:30:00,119.02,119.12,119.02,119.11,17741399988.0
2007-08-03 11:45:00,119.12,119.15,119.08,119.135,12773200014.0
2007-08-03 12:00:00,119.135,119.17,119.08,119.12,13068300023.0
2007-08-03 12:15:00,119.12,119.18,119.1,119.175,12199899965.0
2007-08-03 12:30:00,119.175,119.18,119.13,119.15,9382939992.0
2007-08-03 12:45:00,119.15,119.17,119.11,119.12,10695299985.0
2007-08-03 13:00:00,119.13,119.17,119.115,119.12,21437299996.0
2007-08-03 13:15:00,119.11,119.14,119.07,119.12,17670510139.0
2007-08-03 13:30:00,119.08,119.24,119.07,119.19,14493200036.0
2007-08-03 13:45:00,119.19,119.21,119.11,119.14,15673400022.0
2007-08-03 14:00:00,119.15,119.2,119.12,119.18,20887700068.0
2007-08-03 14:15:00,119.2,119.26,119.13,119.23,28255600058.0
2007-08-03 14:30:00,119.14,119.15,118.82,118.96,29746800105.0
2007-08-03 14:45:00,118.95,119.11,118.9,119.04,29746800105.0
2007-08-03 15:00:00,119.02,119.07,118.92,118.97,22458000000.0
2007-08-03 15:15:00,118.96,119.04,118.92,119.0,17724600046.0
2007-08-03 15:30:00,119.01,119.04,118.79,118.88,16711800154.0
2007-08-03 15:45:00,118.87,118.9,118.63,118.64,17905500165.0
2007-08-03 16:00:00,118.66,118.67,118.47,118.56,17905500165.0
2007-08-03 16:15:00,118.55,118.59,118.43,118.48,17905500165.0
2007-08-03 16:30:00,118.49,118.53,118.13,118.18,17905500165.0
2007-08-03 16:45:00,118.17,118.42,118.16,118.34,22619100135.0
2007-08-03 17:00:00,118.32,118.51,118.32,118.44,27291600079.0
2007-08-03 17:15:00,118.43,118.47,118.34,118.42,28138500105.0
2007-08-03 17:30:00,118.43,118.46,118.28,118.3,28138500105.0
2007-08-03 17:45:00,118.31,118.45,118.31,118.4,28955400578.0
2007-08-03 18:00:00,118.39,118.57,118.39,118.57,29474100357.0
2007-08-03 18:15:00,118.58,118.63,118.46,118.53,26454900126.0
2007-08-03 18:30:00,118.54,118.56,118.48,118.49,21019700028.0
2007-08-03 18:45:00,118.48,118.54,118.42,118.5,26318899995.0
2007-08-03 19:00:00,118.49,118.54,118.45,118.52,26804299956.0
2007-08-03 19:15:00,118.52,118.6,118.51,118.57,17740169981.0
2007-08-03 19:30:00,118.58,118.61,118.53,118.59,25135900066.0
2007-08-03 19:45:00,118.6,118.71,118.53,118.65,22195100089.0
2007-08-03 20:00:00,118.64,118.75,118.62,118.645,25979150139.0
2007-08-03 20:15:00,118.64,118.67,118.42,118.44,15541008854.0
2007-08-03 20:30:00,118.43,118.55,118.4,118.4,24933000056.0
2007-08-03 20:45:00,118.39,118.47,118.26,118.38,25021800225.0
2007-08-03 21:00:00,118.41,118.42,118.16,118.21,13842500134.0
2007-08-03 21:15:00,118.22,118.28,118.12,118.19,25622800100.0
2007-08-03 21:30:00,118.15,118.21,118.06,118.15,26002300277.0
2007-08-03 21:45:00,118.14,118.15,118.03,118.05,25170200449.0
2007-08-03 22:00:00,118.03,118.03,117.94,117.99,20119400170.0
2007-08-03 22:15:00,117.99,118.01,117.94,117.96,10952400015.0
2007-08-03 22:30:00,117.96,117.99,117.95,117.99,9619100010.0
2007-08-03 22:45:00,117.99,118.05,117.98,118.03,12177300107.0
2007-08-05 23:15:00,117.44,117.46,117.43,117.44,1055900012.0
2007-08-05 23:30:00,117.44,117.51,117.24,117.31,13248899953.0
2007-08-05 23:45:00,117.3,117.31,117.18,117.19,11222699998.0
2007-08-06 00:00:00,117.19,117.33,117.18,117.32,14875800027.0
2007-08-06 00:15:00,117.32,117.53,117.3,117.53,18063499942.0
2007-08-06 00:30:00,117.52,117.53,117.37,117.45,21248699980.0
2007-08-06 00:45:00,117.45,117.57,117.45,117.56,16914500042.0
2007-08-06 01:00:00,117.56,117.68,117.54,117.61,20932400040.0
2007-08-06 01:15:00,117.6,117.63,117.51,117.58,17284339986.0
2007-08-06 01:30:00,117.57,117.58,117.43,117.45,15839099980.0
2007-08-06 01:45:00,117.46,117.6,117.43,117.58,23808780068.0
2007-08-06 02:00:00,117.59,117.7,117.57,117.57,22075900210.0
2007-08-06 02:15:00,117.56,117.61,117.53,117.55,21289500131.0
2007-08-06 02:30:00,117.58,117.61,117.53,117.57,23274200033.0
2007-08-06 02:45:00,117.59,117.59,117.45,117.45,24464799976.0
2007-08-06 03:00:00,117.44,117.46,117.35,117.46,22457500127.0
2007-08-06 03:15:00,117.45,117.51,117.4,117.49,26674300119.0
2007-08-06 03:30:00,117.5,117.64,117.42,117.61,21974700032.0
2007-08-06 03:45:00,117.63,117.65,117.57,117.6,19950100170.0
2007-08-06 04:00:00,117.62,117.66,117.6,117.64,18014899970.0
2007-08-06 04:15:00,117.64,117.64,117.58,117.62,19133100028.0
2007-08-06 04:30:00,117.59,117.62,117.56,117.61,16373600044.0
2007-08-06 04:45:00,117.61,117.67,117.6,117.66,14405499983.0
2007-08-06 05:00:00,117.68,117.71,117.65,117.65,14193900018.0
2007-08-06 05:15:00,117.65,117.72,117.62,117.63,14814500002.0
2007-08-06 05:30:00,117.65,117.66,117.62,117.62,16933299986.0
2007-08-06 05:45:00,117.62,117.63,117.56,117.6,17266800064.0
2007-08-06 06:00:00,117.6,117.61,117.54,117.57,17198700114.0
2007-08-06 06:15:00,117.57,117.6,117.52,117.55,11972800073.0
2007-08-06 06:30:00,117.54,117.63,117.54,117.62,21044100141.0
2007-08-06 06:45:00,117.61,117.65,117.58,117.64,18796300109.0
2007-08-06 07:00:00,117.6,117.63,117.54,117.54,25420500057.0
2007-08-06 07:15:00,117.53,117.61,117.5,117.57,22619600203.0
2007-08-06 07:30:00,117.59,117.6,117.51,117.52,24752500254.0
2007-08-06 07:45:00,117.53,117.59,117.52,117.53,15884799975.0
2007-08-06 08:00:00,117.53,117.6,117.45,117.59,21901700322.0
2007-08-06 08:15:00,117.6,117.65,117.57,117.59,21886800125.0
2007-08-06 08:30:00,117.6,117.6,117.4,117.48,25399200162.0
2007-08-06 08:45:00,117.505,117.54,117.45,117.53,21124099986.0
2007-08-06 09:00:00,117.55,117.77,117.54,117.69,25928999950.0
2007-08-06 09:15:00,117.7,117.71,117.6,117.7,24867799948.0
2007-08-06 09:30:00,117.71,117.76,117.65,117.67,20348399880.0
2007-08-06 09:45:00,117.66,117.72,117.61,117.69,24914799856.0
2007-08-06 10:00:00,117.7,117.77,117.61,117.64,25416299981.0
2007-08-06 10:15:00,117.67,117.72,117.62,117.69,18071499973.0
2007-08-06 10:30:00,117.68,117.73,117.58,117.59,24547499961.0
2007-08-06 10:45:00,117.58,117.67,117.53,117.66,19819099896.0
2007-08-06 11:00:00,117.63,117.74,117.63,117.64,16688200063.0
2007-08-06 11:15:00,117.65,117.7,117.59,117.61,10265200141.0
2007-08-06 11:30:00,117.62,117.75,117.62,117.69,27231699935.0
2007-08-06 11:45:00,117.7,117.79,117.62,117.65,23431799934.0
2007-08-06 12:00:00,117.66,117.75,117.64,117.71,18453100054.0
2007-08-06 12:15:00,117.7,117.84,117.61,117.77,28687399524.0
2007-08-06 12:30:00,117.8,117.86,117.78,117.84,17512599900.0
2007-08-06 12:45:00,117.84,117.94,117.84,117.92,20918099888.0
2007-08-06 13:00:00,117.91,117.98,117.83,117.86,15860399694.0
2007-08-06 13:15:00,117.86,117.91,117.83,117.91,26900944069.0
2007-08-06 13:30:00,117.92,118.12,117.91,117.91,31366499970.0
2007-08-06 13:45:00,117.92,117.93,117.83,117.87,23533599967.0
2007-08-06 14:00:00,117.88,117.94,117.8,117.84,18546500185.0
2007-08-06 14:15:00,117.83,117.87,117.75,117.835,12655800014.0
2007-08-06 14:30:00,117.84,117.94,117.835,117.895,14695399981.0
2007-08-06 14:45:00,117.895,117.92,117.87,117.9,26238462903.0
2007-08-06 15:00:00,117.91,117.96,117.84,117.86,18022400002.0
2007-08-06 15:15:00,117.85,117.94,117.79,117.83,30422000145.0
2007-08-06 15:30:00,117.81,117.92,117.76,117.81,27208500210.0
2007-08-06 15:45:00,117.82,117.87,117.7,117.87,27208500210.0
2007-08-06 16:00:00,117.84,117.89,117.75,117.89,26779800202.0
2007-08-06 16:15:00,117.87,117.9,117.77,117.8,20997000495.0
2007-08-06 16:30:00,117.79,117.82,117.67,117.73,20997000495.0
2007-08-06 16:45:00,117.75,117.81,117.64,117.76,20997000495.0
2007-08-06 17:00:00,117.77,117.84,117.7,117.825,20997000495.0
2007-08-06 17:15:00,117.8,117.93,117.8,117.87,23114999970.0
2007-08-06 17:30:00,117.88,117.94,117.87,117.925,15954500071.0
2007-08-06 17:45:00,117.93,118.08,117.925,118.02,29162400089.0
2007-08-06 18:00:00,118.0,118.07,117.91,118.06,24632000025.0
2007-08-06 18:15:00,118.04,118.22,118.04,118.13,27527100004.0
2007-08-06 18:30:00,118.125,118.36,118.12,118.34,21477700077.0
2007-08-06 18:45:00,118.35,118.4,118.29,118.31,17916000180.0
2007-08-06 19:00:00,118.3,118.31,118.17,118.22,25268399973.0
2007-08-06 19:15:00,118.19,118.31,118.18,118.26,23157100006.0
2007-08-06 19:30:00,118.25,118.29,118.23,118.23,19644299996.0
2007-08-06 19:45:00,118.23,118.23,118.15,118.16,15381899904.0
2007-08-06 20:00:00,118.17,118.26,118.16,118.24,22629200030.0
2007-08-06 20:15:00,118.24,118.32,118.22,118.245,21063500062.0
2007-08-06 20:30:00,118.24,118.5,118.23,118.49,21435399999.0
2007-08-06 20:45:00,118.48,118.5,118.39,118.4,26276500310.0
2007-08-06 21:00:00,118.41,118.87,118.41,118.86,31957500465.0
2007-08-06 21:15:00,118.87,119.01,118.79,118.98,31957500465.0
2007-08-06 21:30:00,118.97,119.07,118.87,118.99,29150300257.0
2007-08-06 21:45:00,118.98,119.08,118.96,119.08,20982600138.0
2007-08-06 22:00:00,119.05,119.06,118.91,118.95,16996900048.0
2007-08-06 22:15:00,118.95,118.95,118.91,118.94,7107000000.0
2007-08-06 22:30:00,118.94,118.95,118.87,118.9,11712000053.0
2007-08-06 22:45:00,118.9,118.91,118.86,118.87,9286900008.0
2007-08-06 23:00:00,118.87,118.91,118.83,118.86,6761100045.0
2007-08-06 23:15:00,118.85,118.89,118.84,118.88,6615899973.0
2007-08-06 23:30:00,118.87,118.88,118.83,118.85,3888299982.0
2007-08-06 23:45:00,118.85,118.88,118.84,118.87,4606300019.0
2007-08-07 00:00:00,118.87,118.87,118.82,118.84,8381199967.0
2007-08-07 00:15:00,118.84,118.84,118.78,118.8,7966500020.0
2007-08-07 00:30:00,118.8,118.87,118.79,118.87,8469199997.0
2007-08-07 00:45:00,118.87,118.87,118.79,118.82,12539600009.0
2007-08-07 01:00:00,118.82,118.83,118.68,118.74,17156799995.0
2007-08-07 01:15:00,118.74,118.77,118.67,118.72,18799799943.0
2007-08-07 01:30:00,118.72,118.82,118.64,118.7,20881100043.0
2007-08-07 01:45:00,118.72,118.75,118.66,118.72,19483299997.0
2007-08-07 02:00:00,118.7,118.7,118.6,118.62,22748399951.0
2007-08-07 02:15:00,118.61,118.7,118.61,118.67,13881199938.0
2007-08-07 02:30:00,118.67,118.71,118.64,118.67,17700499969.0
2007-08-07 02:45:00,118.7,118.74,118.63,118.66,28668200194.0
2007-08-07 03:00:00,118.66,118.69,118.6,118.67,14748200070.0
2007-08-07 03:15:00,118.64,118.69,118.56,118.57,26234400211.0
2007-08-07 03:30:00,118.59,118.6,118.53,118.54,25868200006.0
2007-08-07 03:45:00,118.53,118.64,118.51,118.625,13749200016.0
2007-08-07 04:00:00,118.64,118.64,118.58,118.6,15105500027.0
2007-08-07 04:15:00,118.63,118.7,118.6,118.69,20555699950.0
2007-08-07 04:30:00,118.7,118.81,118.69,118.79,23661999943.0
2007-08-07 04:45:00,118.79,118.81,118.71,118.75,26604600069.0
2007-08-07 05:00:00,118.74,118.78,118.73,118.76,14820300040.0
2007-08-07 05:15:00,118.76,118.79,118.725,118.74,12277000052.0
2007-08-07 05:30:00,118.74,118.77,118.735,118.745,9183300063.0
2007-08-07 05:45:00,118.72,118.73,118.64,118.66,15726400057.0
2007-08-07 06:00:00,118.675,118.68,118.61,118.64,18136200095.0
2007-08-07 06:15:00,118.63,118.73,118.62,118.65,16247300059.0
2007-08-07 06:30:00,118.64,118.68,118.61,118.62,22202000046.0
2007-08-07 06:45:00,118.64,118.67,118.61,118.67,18024499981.0
2007-08-07 07:00:00,118.67,118.7,118.64,118.67,18635800177.0
2007-08-07 07:15:00,118.67,118.71,118.65,118.675,12199400039.0
2007-08-07 07:30:00,118.67,118.7,118.65,118.66,16517499998.0
2007-08-07 07:45:00,118.63,118.66,118.57,118.65,26175600150.0
2007-08-07 08:00:00,118.66,118.73,118.64,118.68,28707100245.0
2007-08-07 08:15:00,118.67,118.76,118.66,118.74,26546899937.0
2007-08-07 08:30:00,118.73,118.8,118.69,118.78,17832600106.0
2007-08-07 08:45:00,118.79,118.87,118.72,118.81,21307199901.0
2007-08-07 09:00:00,118.8,118.845,118.67,118.72,22710499955.0
2007-08-07 09:15:00,118.735,118.79,118.69,118.75,24787700159.0
2007-08-07 09:30:00,118.74,118.75,118.62,118.65,20629500134.0
2007-08-07 09:45:00,118.68,118.69,118.64,118.69,21305300019.0
2007-08-07 10:00:00,118.7,118.74,118.67,118.72,23541299950.0
2007-08-07 10:15:00,118.69,118.77,118.69,118.77,16844500099.0
2007-08-07 10:30:00,118.76,118.78,118.7,118.73,21641200032.0
2007-08-07 10:45:00,118.76,118.79,118.67,118.77,23893000179.0
2007-08-07 11:00:00,118.77,118.79,118.71,118.77,18197299985.0
2007-08-07 11:15:00,118.77,118.78,118.73,118.77,16685600090.0
2007-08-07 11:30:00,118.77,118.8,118.71,118.78,25016499852.0
2007-08-07 11:45:00,118.77,118.83,118.76,118.8,23371499860.0
2007-08-07 12:00:00,118.8,118.82,118.74,118.77,17948600019.0
2007-08-07 12:15:00,118.77,118.78,118.73,118.76,13994899936.0
2007-08-07 12:30:00,118.76,118.76,118.71,118.74,13776399984.0
2007-08-07 12:45:00,118.74,118.74,118.61,118.64,18312200085.0
2007-08-07 13:00:00,118.63,118.73,118.59,118.725,21812140125.0
2007-08-07 13:15:00,118.69,118.725,118.66,118.72,23935200022.0
2007-08-07 13:30:00,118.72,118.74,118.68,118.72,15261299946.0
2007-08-07 13:45:00,118.72,118.75,118.7,118.725,15064600038.0
2007-08-07 14:00:00,118.725,118.73,118.62,118.64,16262630035.0
2007-08-07 14:15:00,118.66,118.67,118.57,118.63,16649600039.0
2007-08-07 14:30:00,118.59,118.64,118.53,118.54,24893400042.0
2007-08-07 14:45:00,118.55,118.57,118.42,118.57,26778000029.0
2007-08-07 15:00:00,118.53,118.57,118.48,118.5,21860700001.0
2007-08-07 15:15:00,118.51,118.6,118.46,118.59,18398399985.0
2007-08-07 15:30:00,118.58,118.58,118.44,118.53,15837000030.0
2007-08-07 15:45:00,118.54,118.56,118.47,118.53,19901699908.0
2007-08-07 16:00:00,118.55,118.59,118.46,118.48,25373199864.0
2007-08-07 16:15:00,118.47,118.57,118.47,118.51,24147799940.0
2007-08-07 16:30:00,118.52,118.57,118.47,118.5,24750999773.0
2007-08-07 16:45:00,118.52,118.53,118.34,118.36,24525999994.0
2007-08-07 17:00:00,118.35,118.44,118.3,118.35,25354500090.0
2007-08-07 17:15:00,118.34,118.42,118.32,118.4,25144860132.0
2007-08-07 17:30:00,118.39,118.42,118.36,118.38,22328499839.0
2007-08-07 17:45:00,118.37,118.54,118.35,118.46,26191499595.0
2007-08-07 18:00:00,118.48,118.57,118.47,118.54,25418899798.0
2007-08-07 18:15:00,118.52,118.54,118.48,118.495,25096000182.0
2007-08-07 18:30:00,118.495,118.57,118.47,118.48,25022499982.0
2007-08-07 18:45:00,118.5,118.53,118.47,118.51,20930900045.0
2007-08-07 19:00:00,118.51,118.56,118.48,118.55,15249899950.0
2007-08-07 19:15:00,118.545,118.59,118.5,118.55,22960849867.0
2007-08-07 19:30:00,118.54,118.57,118.52,118.57,19909600082.0
2007-08-07 19:45:00,118.57,118.58,118.48,118.52,19638599937.0
2007-08-07 20:00:00,118.52,118.55,118.33,118.35,19409830044.0
2007-08-07 20:15:00,118.34,118.57,118.0,118.0,30667500000.0
2007-08-07 20:30:00,118.01,118.3,117.94,118.22,30667500000.0
2007-08-07 20:45:00,118.23,118.66,118.13,118.66,30667500000.0
2007-08-07 21:00:00,118.67,118.85,118.52,118.57,30667500000.0
2007-08-07 21:15:00,118.58,118.64,118.5,118.59,30667500000.0
2007-08-07 21:30:00,118.6,118.91,118.6,118.86,30168699992.0
2007-08-07 21:45:00,118.85,118.9,118.65,118.7,29815299976.0
2007-08-07 22:00:00,118.71,118.76,118.67,118.75,15334499983.0
2007-08-07 22:15:00,118.74,118.78,118.72,118.76,8067700011.0
2007-08-07 22:30:00,118.76,118.96,118.74,118.92,16744000037.0
2007-08-07 22:45:00,118.92,118.92,118.8,118.82,15066099997.0
2007-08-07 23:00:00,118.81,118.84,118.74,118.75,6508500030.0
2007-08-07 23:15:00,118.76,118.77,118.73,118.73,2345049994.0
2007-08-07 23:30:00,118.73,118.765,118.7,118.76,3041100008.0
2007-08-07 23:45:00,118.76,118.79,118.74,118.79,4986499987.0
2007-08-08 00:00:00,118.79,118.8,118.75,118.78,9921500004.0
2007-08-08 00:15:00,118.78,118.85,118.77,118.83,9360799970.0
2007-08-08 00:30:00,118.84,118.84,118.73,118.8,10222100014.0
2007-08-08 00:45:00,118.8,118.82,118.76,118.8,14453099961.0
2007-08-08 01:00:00,118.8,118.87,118.8,118.87,10084300009.0
2007-08-08 01:15:00,118.87,118.93,118.85,118.87,17691000097.0
2007-08-08 01:30:00,118.88,118.9,118.74,118.77,19089600029.0
2007-08-08 01:45:00,118.78,119.02,118.77,119.02,23776999894.0
2007-08-08 02:00:00,119.01,119.01,118.81,118.83,23784299867.0
2007-08-08 02:15:00,118.85,118.92,118.8,118.91,20523199789.0
2007-08-08 02:30:00,118.92,118.97,118.87,118.92,19795799886.0
2007-08-08 02:45:00,118.94,118.98,118.91,118.93,17848999979.0
2007-08-08 03:00:00,118.95,118.98,118.89,118.98,15693400012.0
2007-08-08 03:15:00,118.97,119.01,118.93,118.95,17021899994.0
2007-08-08 03:30:00,118.98,118.99,118.95,118.96,20085999997.0
2007-08-08 03:45:00,118.96,118.96,118.86,118.89,14941000006.0
2007-08-08 04:00:00,118.885,118.93,118.865,118.89,12170100045.0
2007-08-08 04:15:00,118.86,118.86,118.74,118.77,22095100071.0
2007-08-08 04:30:00,118.77,118.81,118.72,118.77,17940399970.0
2007-08-08 04:45:00,118.77,118.83,118.765,118.805,15089200044.0
2007-08-08 05:00:00,118.8,118.87,118.79,118.86,17488899992.0
2007-08-08 05:15:00,118.83,118.88,118.83,118.87,9532500041.0
2007-08-08 05:30:00,118.87,118.9,118.84,118.89,11586300030.0
2007-08-08 05:45:00,118.86,118.91,118.83,118.9,10191099988.0
2007-08-08 06:00:00,118.9,118.91,118.83,118.87,14007100042.0
2007-08-08 06:15:00,118.865,118.95,118.82,118.94,13238200003.0
2007-08-08 06:30:00,118.94,118.95,118.9,118.92,14316500026.0
2007-08-08 06:45:00,118.92,118.95,118.89,118.945,15232300028.0
2007-08-08 07:00:00,118.92,118.95,118.91,118.94,13102199979.0
2007-08-08 07:15:00,118.94,118.95,118.935,118.95,7799900037.0
2007-08-08 07:30:00,118.95,118.98,118.92,118.93,8885799973.0
2007-08-08 07:45:00,118.93,118.965,118.91,118.96,6868800036.0
2007-08-08 08:00:00,118.96,118.96,118.79,118.95,23154105013.0
2007-08-08 08:15:00,118.96,119.04,118.91,118.98,22957400079.0
2007-08-08 08:30:00,118.96,119.05,118.93,119.045,28050200106.0
2007-08-08 08:45:00,119.04,119.11,119.0,119.03,24967100144.0
2007-08-08 09:00:00,119.06,119.16,119.02,119.11,27991900156.0
2007-08-08 09:15:00,119.1,119.19,119.07,119.09,25096700024.0
2007-08-08 09:30:00,119.1,119.13,119.05,119.1,16718900008.0
2007-08-08 09:45:00,119.13,119.2,119.09,119.17,28511500037.0
2007-08-08 10:00:00,119.16,119.24,119.15,119.2,28011300050.0
2007-08-08 10:15:00,119.21,119.36,119.19,119.26,22129400008.0
2007-08-08 10:30:00,119.28,119.3,119.16,119.23,15331300026.0
2007-08-08 10:45:00,119.2,119.31,119.2,119.24,23160599990.0
2007-08-08 11:00:00,119.25,119.3,119.22,119.23,23098500082.0
2007-08-08 11:15:00,119.25,119.26,119.2,119.23,20236199945.0
2007-08-08 11:30:00,119.23,119.24,119.11,119.13,19356999970.0
2007-08-08 11:45:00,119.16,119.26,119.15,119.25,20249400074.0
2007-08-08 12:00:00,119.25,119.29,119.21,119.25,16647899969.0
2007-08-08 12:15:00,119.22,119.4,119.19,119.31,24176699894.0
2007-08-08 12:30:00,119.29,119.38,119.27,119.3,18513199982.0
2007-08-08 12:45:00,119.3,119.37,119.29,119.3,21725400052.0
2007-08-08 13:00:00,119.29,119.4,119.28,119.32,22109000084.0
2007-08-08 13:15:00,119.31,119.45,119.3,119.39,17432799920.0
2007-08-08 13:30:00,119.42,119.43,119.34,119.36,18632100020.0
2007-08-08 13:45:00,119.385,119.39,119.3,119.36,23699099892.0
2007-08-08 14:00:00,119.36,119.37,119.19,119.23,29089799954.0
2007-08-08 14:15:00,119.22,119.38,119.2,119.32,29838699989.0
2007-08-08 14:30:00,119.31,119.31,119.15,119.19,31087500045.0
2007-08-08 14:45:00,119.18,119.27,119.12,119.25,31087500045.0
2007-08-08 15:00:00,119.24,119.26,119.18,119.26,23403500005.0
2007-08-08 15:15:00,119.23,119.29,119.19,119.24,19422499991.0
2007-08-08 15:30:00,119.22,119.27,119.18,119.25,22213500030.0
2007-08-08 15:45:00,119.24,119.32,119.21,119.31,22213500030.0
2007-08-08 16:00:00,119.3,119.51,119.3,119.39,22213500030.0
2007-08-08 16:15:00,119.4,119.64,119.36,119.59,22213500030.0
2007-08-08 16:30:00,119.6,119.69,119.5,119.57,22213500030.0
2007-08-08 16:45:00,119.56,119.63,119.53,119.63,23823900110.0
2007-08-08 17:00:00,119.62,119.64,119.54,119.6,24844300505.0
2007-08-08 17:15:00,119.59,119.72,119.55,119.71,28719299895.0
2007-08-08 17:30:00,119.72,119.73,119.64,119.72,28703099805.0
2007-08-08 17:45:00,119.7,119.76,119.66,119.74,21258199941.0
2007-08-08 18:00:00,119.73,119.76,119.67,119.7,22652599942.0
2007-08-08 18:15:00,119.69,119.79,119.68,119.77,23092200168.0
2007-08-08 18:30:00,119.77,119.8,119.68,119.71,25180300098.0
2007-08-08 18:45:00,119.7,119.74,119.66,119.73,13453700021.0
2007-08-08 19:00:00,119.72,119.75,119.68,119.74,13706799998.0
2007-08-08 19:15:00,119.74,119.79,119.73,119.75,15871799991.0
2007-08-08 19:30:00,119.77,119.82,119.71,119.715,22199100045.0
2007-08-08 19:45:00,119.68,119.76,119.67,119.75,21079417982.0
2007-08-08 20:00:00,119.74,119.77,119.7,119.73,16096999900.0
2007-08-08 20:15:00,119.755,119.78,119.72,119.73,19845880049.0
2007-08-08 20:30:00,119.74,119.76,119.65,119.73,24871479949.0
2007-08-08 20:45:00,119.73,119.75,119.65,119.68,19562500028.0
2007-08-08 21:00:00,119.67,119.69,119.52,119.54,19550599988.0
2007-08-08 21:15:00,119.53,119.65,119.39,119.41,27459999914.0
2007-08-08 21:30:00,119.43,119.44,119.28,119.34,31301999820.0
2007-08-08 21:45:00,119.35,119.68,119.34,119.67,20765899987.0
2007-08-08 22:00:00,119.66,119.76,119.64,119.74,11350599991.0
2007-08-08 22:15:00,119.74,119.77,119.73,119.75,10892000011.0
2007-08-08 22:30:00,119.75,119.76,119.69,119.75,14047500024.0
2007-08-08 22:45:00,119.74,119.75,119.68,119.71,13360800045.0
2007-08-08 23:00:00,119.71,119.71,119.6,119.65,7941300021.0
2007-08-08 23:15:00,119.65,119.68,119.6,119.66,8781700025.0
2007-08-08 23:30:00,119.66,119.66,119.59,119.625,6647300032.0
2007-08-08 23:45:00,119.63,119.64,119.6,119.62,2913299997.0
2007-08-09 00:00:00,119.61,119.7,119.605,119.7,8105300021.0
2007-08-09 00:15:00,119.7,119.73,119.69,119.72,8895499972.0
2007-08-09 00:30:00,119.72,119.75,119.66,119.66,8601200016.0
2007-08-09 00:45:00,119.66,119.72,119.66,119.7,13457299966.0
2007-08-09 01:00:00,119.7,119.7,119.65,119.67,11776199976.0
2007-08-09 01:15:00,119.66,119.67,119.635,119.64,11371900003.0
2007-08-09 01:30:00,119.64,119.68,119.635,119.68,14211800125.0
2007-08-09 01:45:00,119.68,119.72,119.65,119.715,13151999942.0
2007-08-09 02:00:00,119.71,119.76,119.63,119.63,23575500109.0
2007-08-09 02:15:00,119.64,119.72,119.64,119.64,15130500049.0
2007-08-09 02:30:00,119.64,119.69,119.61,119.69,15437399998.0
2007-08-09 02:45:00,119.7,119.72,119.67,119.69,18955300012.0
2007-08-09 03:00:00,119.68,119.71,119.65,119.69,18839299833.0
2007-08-09 03:15:00,119.69,119.7,119.66,119.68,11295500005.0
2007-08-09 03:30:00,119.69,119.71,119.65,119.69,20019999989.0
2007-08-09 03:45:00,119.69,119.71,119.65,119.67,14387899948.0
2007-08-09 04:00:00,119.68,119.7,119.66,119.69,12767799994.0
2007-08-09 04:15:00,119.69,119.69,119.66,119.67,13965399989.0
2007-08-09 04:30:00,119.67,119.695,119.66,119.67,12430899991.0
2007-08-09 04:45:00,119.67,119.68,119.64,119.67,12539400011.0
2007-08-09 05:00:00,119.67,119.67,119.61,119.64,16730700032.0
2007-08-09 05:15:00,119.64,119.66,119.63,119.66,11291999944.0
2007-08-09 05:30:00,119.66,119.69,119.63,119.67,7564699979.0
2007-08-09 05:45:00,119.68,119.69,119.64,119.68,11312399965.0
2007-08-09 06:00:00,119.68,119.71,119.62,119.68,15564200047.0
2007-08-09 06:15:00,119.68,119.69,119.58,119.61,10917700001.0
2007-08-09 06:30:00,119.6,119.66,119.6,119.63,10789700044.0
2007-08-09 06:45:00,119.63,119.64,119.61,119.62,9266299953.0
2007-08-09 07:00:00,119.59,119.64,119.58,119.63,14695199996.0
2007-08-09 07:15:00,119.63,119.66,119.61,119.64,14539079950.0
2007-08-09 07:30:00,119.64,119.68,119.58,119.61,22406920070.0
2007-08-09 07:45:00,119.6,119.64,119.595,119.61,21342999985.0
2007-08-09 08:00:00,119.62,119.66,119.51,119.53,22611700071.0
2007-08-09 08:15:00,119.52,119.62,119.52,119.59,22731400011.0
2007-08-09 08:30:00,119.59,119.62,119.47,119.47,23881900112.0
2007-08-09 08:45:00,119.49,119.49,119.22,119.35,25534499985.0
2007-08-09 09:00:00,119.36,119.37,118.91,119.22,25534499985.0
2007-08-09 09:15:00,119.21,119.32,119.02,119.09,25534499985.0
2007-08-09 09:30:00,119.1,119.22,118.88,119.11,25534499985.0
2007-08-09 09:45:00,119.12,119.19,118.97,119.03,29282099875.0
2007-08-09 10:00:00,119.02,119.14,118.95,118.95,29865427992.0
2007-08-09 10:15:00,118.97,119.14,118.93,119.14,27032965995.0
2007-08-09 10:30:00,119.13,119.15,118.96,119.06,18461999910.0
2007-08-09 10:45:00,119.05,119.08,118.98,119.02,27131199897.0
2007-08-09 11:00:00,119.03,119.03,118.76,118.83,24152200038.0
2007-08-09 11:15:00,118.84,118.93,118.77,118.86,24460400059.0
2007-08-09 11:30:00,118.87,119.02,118.86,118.92,26133799961.0
2007-08-09 11:45:00,118.91,118.96,118.69,118.76,28627300033.0
2007-08-09 12:00:00,118.78,118.9,118.74,118.81,20533000140.0
2007-08-09 12:15:00,118.82,118.97,118.81,118.91,29310900114.0
2007-08-09 12:30:00,118.92,119.09,118.89,118.92,27985500090.0
2007-08-09 12:45:00,118.93,118.96,118.74,118.78,10317400045.0
2007-08-09 13:00:00,118.77,118.77,118.64,118.72,8068999994.0
2007-08-09 13:15:00,118.73,118.77,118.55,118.57,23588299994.0
2007-08-09 13:30:00,118.56,118.61,118.51,118.6,30532500015.0
2007-08-09 13:45:00,118.59,118.66,118.54,118.66,24856400062.0
2007-08-09 14:00:00,118.65,118.68,118.45,118.47,27342000098.0
2007-08-09 14:15:00,118.46,118.55,118.38,118.44,29295000105.0
2007-08-09 14:30:00,118.43,118.54,118.3,118.32,29295000105.0
2007-08-09 14:45:00,118.33,118.42,118.3,118.3,29295000105.0
2007-08-09 15:00:00,118.31,118.42,118.23,118.34,27342000098.0
2007-08-09 15:15:00,118.35,118.52,118.32,118.33,29295000105.0
2007-08-09 15:30:00,118.34,118.56,118.22,118.41,29295000105.0
2007-08-09 15:45:00,118.42,118.55,118.37,118.46,27342000098.0
2007-08-09 16:00:00,118.47,118.55,118.39,118.46,28261200117.0
2007-08-09 16:15:00,118.47,118.63,118.46,118.53,26710500135.0
2007-08-09 16:30:00,118.54,118.83,118.54,118.68,26710500135.0
2007-08-09 16:45:00,118.69,118.71,118.55,118.64,26710500135.0
2007-08-09 17:00:00,118.63,118.87,118.63,118.79,26710500135.0
2007-08-09 17:15:00,118.78,118.78,118.66,118.7,26692300134.0
2007-08-09 17:30:00,118.71,118.8,118.64,118.69,26437500120.0
2007-08-09 17:45:00,118.68,118.7,118.58,118.69,26437500120.0
2007-08-09 18:00:00,118.7,118.72,118.58,118.69,26352500127.0
2007-08-09 18:15:00,118.68,118.81,118.67,118.8,24315300075.0
2007-08-09 18:30:00,118.79,118.79,118.63,118.66,18034000065.0
2007-08-09 18:45:00,118.67,118.67,118.56,118.625,25588000070.0
2007-08-09 19:00:00,118.61,118.67,118.46,118.46,21742099936.0
2007-08-09 19:15:00,118.45,118.53,118.34,118.51,26494799913.0
2007-08-09 19:30:00,118.5,118.58,118.49,118.53,25270300090.0
2007-08-09 19:45:00,118.525,118.63,118.48,118.54,24165499977.0
2007-08-09 20:00:00,118.51,118.52,118.35,118.37,21095549971.0
2007-08-09 20:15:00,118.36,118.38,118.25,118.25,28052400084.0
2007-08-09 20:30:00,118.26,118.48,118.14,118.44,30703500070.0
2007-08-09 20:45:00,118.43,118.43,118.22,118.27,31188000000.0
2007-08-09 21:00:00,118.26,118.39,118.18,118.33,30708000044.0
2007-08-09 21:15:00,118.34,118.44,118.24,118.27,28901100139.0
2007-08-09 21:30:00,118.28,118.34,118.19,118.33,29127899921.0
2007-08-09 21:45:00,118.32,118.35,118.22,118.22,28369499685.0
2007-08-09 22:00:00,118.21,118.29,118.16,118.26,21614700782.0
2007-08-09 22:15:00,118.24,118.28,118.17,118.22,15529700018.0
2007-08-09 22:30:00,118.22,118.31,118.21,118.28,13856700029.0
2007-08-09 22:45:00,118.29,118.29,118.14,118.14,16781200071.0
2007-08-09 23:00:00,118.14,118.27,118.1,118.24,12151900033.0
2007-08-09 23:15:00,118.26,118.26,118.15,118.17,7665300039.0
2007-08-09 23:30:00,118.17,118.325,118.16,118.17,7635199999.0
2007-08-09 23:45:00,118.17,118.17,118.1,118.14,8294000023.0
2007-08-10 00:00:00,118.15,118.26,118.15,118.23,6728800010.0
2007-08-10 00:15:00,118.22,118.28,118.2,118.27,12507300032.0
2007-08-10 00:30:00,118.28,118.29,118.21,118.21,17935490039.0
2007-08-10 00:45:00,118.21,118.32,118.2,118.3,20766400049.0
2007-08-10 01:00:00,118.3,118.33,118.24,118.24,15056599925.0
2007-08-10 01:15:00,118.25,118.28,118.1,118.12,22820599937.0
2007-08-10 01:30:00,118.11,118.13,117.89,117.93,24293699968.0
2007-08-10 01:45:00,117.94,118.0,117.8,117.92,27715800267.0
2007-08-10 02:00:00,117.93,118.01,117.76,117.83,26256199972.0
2007-08-10 02:15:00,117.84,117.86,117.7,117.83,20872200018.0
2007-08-10 02:30:00,117.82,117.95,117.8,117.9,18464999970.0
2007-08-10 02:45:00,117.91,117.98,117.86,117.96,21961300113.0
2007-08-10 03:00:00,117.95,117.96,117.79,117.83,26030900169.0
2007-08-10 03:15:00,117.84,117.88,117.79,117.86,18039800064.0
2007-08-10 03:30:00,117.87,117.95,117.87,117.88,19847000057.0
2007-08-10 03:45:00,117.89,117.98,117.87,117.95,21285000070.0
2007-08-10 04:00:00,117.94,118.0,117.91,117.99,27030799795.0
2007-08-10 04:15:00,118.0,118.08,118.0,118.06,20263800137.0
2007-08-10 04:30:00,118.04,118.23,118.01,118.15,21841999855.0
2007-08-10 04:45:00,118.16,118.16,118.08,118.1,17777399886.0
2007-08-10 05:00:00,118.11,118.11,117.98,118.04,15196499993.0
2007-08-10 05:15:00,118.05,118.07,118.01,118.02,16174799923.0
2007-08-10 05:30:00,118.04,118.06,117.97,118.0,21154699885.0
2007-08-10 05:45:00,118.01,118.13,118.01,118.1,21667500161.0
2007-08-10 06:00:00,118.09,118.13,118.05,118.09,19373400121.0
2007-08-10 06:15:00,118.07,118.08,118.02,118.055,23925099996.0
2007-08-10 06:30:00,118.06,118.07,117.94,117.95,20514399946.0
2007-08-10 06:45:00,117.96,118.11,117.95,118.08,17869000057.0
2007-08-10 07:00:00,118.085,118.11,118.03,118.04,23990200100.0
2007-08-10 07:15:00,118.05,118.08,117.97,117.97,23179000115.0
2007-08-10 07:30:00,117.96,117.97,117.77,117.86,30406500000.0
2007-08-10 07:45:00,117.87,118.0,117.83,117.92,30406500000.0
2007-08-10 08:00:00,117.91,118.0,117.88,118.0,30406500000.0
2007-08-10 08:15:00,117.99,118.11,117.94,118.07,30406500000.0
2007-08-10 08:30:00,118.08,118.09,117.92,117.97,30406500000.0
2007-08-10 08:45:00,117.96,117.99,117.81,117.85,30406500000.0
2007-08-10 09:00:00,117.86,118.09,117.82,118.04,30406500000.0
2007-08-10 09:15:00,118.02,118.03,117.83,117.97,30406500000.0
2007-08-10 09:30:00,117.98,118.0,117.88,117.91,24796179996.0
2007-08-10 09:45:00,117.92,118.12,117.9,118.05,24065720014.0
2007-08-10 10:00:00,118.06,118.06,117.93,117.97,25189200058.0
2007-08-10 10:15:00,117.96,118.01,117.89,117.91,27072499697.0
2007-08-10 10:30:00,117.94,118.05,117.9,118.03,27472199706.0
2007-08-10 10:45:00,118.04,118.08,117.98,118.05,21599699810.0
2007-08-10 11:00:00,118.04,118.14,118.04,118.11,24529899770.0
2007-08-10 11:15:00,118.12,118.21,118.04,118.1,28735499850.0
2007-08-10 11:30:00,118.09,118.16,118.0,118.0,25968639933.0
2007-08-10 11:45:00,117.99,118.03,117.95,117.95,22442379992.0
2007-08-10 12:00:00,117.96,117.98,117.89,117.89,29832799949.0
2007-08-10 12:15:00,117.91,117.93,117.76,117.91,26895100100.0
2007-08-10 12:30:00,117.92,117.95,117.85,117.89,27793499940.0
2007-08-10 12:45:00,117.88,117.92,117.63,117.66,27793499940.0
2007-08-10 13:00:00,117.65,117.77,117.62,117.7,27793499940.0
2007-08-10 13:15:00,117.71,117.71,117.58,117.61,27793499940.0
2007-08-10 13:30:00,117.6,117.69,117.6,117.61,27793499940.0
2007-08-10 13:45:00,117.62,117.63,117.28,117.28,27793499940.0
2007-08-10 14:00:00,117.26,117.48,117.2,117.44,27793499940.0
2007-08-10 14:15:00,117.47,117.65,117.44,117.63,30762900192.0
2007-08-10 14:30:00,117.64,117.72,117.41,117.54,30975000210.0
2007-08-10 14:45:00,117.55,117.63,117.48,117.6,28441400160.0
2007-08-10 15:00:00,117.63,117.65,117.5,117.57,28756990094.0
2007-08-10 15:15:00,117.58,117.93,117.58,117.75,29995500105.0
2007-08-10 15:30:00,117.74,117.8,117.55,117.6,29995500105.0
2007-08-10 15:45:00,117.59,117.93,117.54,117.81,29995500105.0
2007-08-10 16:00:00,117.82,117.91,117.67,117.91,25542400026.0
2007-08-10 16:15:00,117.9,118.04,117.71,117.76,26989599902.0
2007-08-10 16:30:00,117.77,117.85,117.68,117.84,17759899973.0
2007-08-10 16:45:00,117.84,117.9,117.73,117.76,29352900039.0
2007-08-10 17:00:00,117.75,118.04,117.74,117.89,27103500015.0
2007-08-10 17:15:00,117.88,118.0,117.85,117.9,24389300000.0
2007-08-10 17:30:00,117.91,117.91,117.76,117.83,28250199997.0
2007-08-10 17:45:00,117.84,117.98,117.78,117.98,26873999960.0
2007-08-10 18:00:00,117.97,118.21,117.84,118.17,28515099960.0
2007-08-10 18:15:00,118.16,118.74,118.16,118.51,30969000000.0
2007-08-10 18:30:00,118.52,118.62,118.33,118.38,30181399880.0
2007-08-10 18:45:00,118.37,118.4,118.19,118.27,19505700004.0
2007-08-10 19:00:00,118.26,118.39,118.25,118.35,22644450007.0
2007-08-10 19:15:00,118.36,118.47,118.31,118.34,22754999976.0
2007-08-10 19:30:00,118.35,118.36,118.16,118.24,16718689951.0
2007-08-10 19:45:00,118.24,118.245,118.08,118.22,21820799991.0
2007-08-10 20:00:00,118.22,118.32,118.18,118.27,24106500037.0
2007-08-10 20:15:00,118.28,118.41,118.24,118.29,13527600020.0
2007-08-10 20:30:00,118.28,118.29,118.17,118.24,23762200028.0
2007-08-10 20:45:00,118.24,118.32,118.22,118.31,22282000067.0
2007-08-10 21:00:00,118.3,118.37,118.24,118.36,24841300104.0
2007-08-10 21:15:00,118.36,118.52,118.3,118.49,16698499986.0
2007-08-10 21:30:00,118.52,118.61,118.46,118.53,29189999937.0
2007-08-10 21:45:00,118.53,118.56,118.475,118.52,20075379990.0
2007-08-10 22:00:00,118.51,118.55,118.42,118.44,22985099908.0
2007-08-10 22:15:00,118.45,118.52,118.43,118.46,16521300086.0
2007-08-10 22:30:00,118.46,118.46,118.34,118.39,6893900023.0
2007-08-10 22:45:00,118.39,118.42,118.34,118.35,3125100009.0
2007-08-12 23:15:00,118.19,118.19,118.15,118.17,2312300020.0
2007-08-12 23:30:00,118.17,118.28,118.16,118.25,5668000039.0
2007-08-12 23:45:00,118.25,118.41,118.22,118.35,2939700022.0
2007-08-13 00:00:00,118.35,118.37,118.31,118.37,2864399995.0
2007-08-13 00:15:00,118.37,118.47,118.35,118.45,8012500027.0
2007-08-13 00:30:00,118.45,118.48,118.43,118.44,13093400017.0
2007-08-13 00:45:00,118.44,118.45,118.38,118.39,11719099941.0
2007-08-13 01:00:00,118.38,118.38,118.19,118.19,13989099999.0
2007-08-13 01:15:00,118.18,118.33,118.15,118.24,16663100064.0
2007-08-13 01:30:00,118.25,118.34,118.25,118.34,4271600008.0
2007-08-13 01:45:00,118.34,118.38,118.23,118.3,19152900034.0
2007-08-13 02:00:00,118.31,118.32,118.14,118.17,16721599948.0
2007-08-13 02:15:00,118.17,118.25,118.15,118.25,21929100113.0
2007-08-13 02:30:00,118.26,118.31,118.2,118.22,18585699940.0
2007-08-13 02:45:00,118.22,118.26,118.16,118.24,20931000184.0
2007-08-13 03:00:00,118.25,118.3,118.21,118.24,18506599965.0
2007-08-13 03:15:00,118.24,118.35,118.24,118.34,16571300137.0
2007-08-13 03:30:00,118.35,118.38,118.3,118.3,16774899999.0
2007-08-13 03:45:00,118.295,118.33,118.2,118.2,16610199960.0
2007-08-13 04:00:00,118.22,118.24,118.18,118.22,22401800055.0
2007-08-13 04:15:00,118.22,118.23,118.2,118.23,11701299993.0
2007-08-13 04:30:00,118.23,118.26,118.21,118.255,11152599988.0
2007-08-13 04:45:00,118.26,118.29,118.25,118.28,14636710060.0
2007-08-13 05:00:00,118.28,118.31,118.27,118.29,14236390093.0
2007-08-13 05:15:00,118.29,118.3,118.27,118.29,6745800012.0
2007-08-13 05:30:00,118.3,118.33,118.26,118.27,16837500045.0
2007-08-13 05:45:00,118.28,118.31,118.21,118.29,13747050033.0
2007-08-13 06:00:00,118.29,118.31,118.17,118.22,19219199919.0
2007-08-13 06:15:00,118.22,118.25,118.21,118.23,8916599989.0
2007-08-13 06:30:00,118.23,118.26,118.18,118.23,13326099972.0
2007-08-13 06:45:00,118.23,118.27,118.22,118.26,12371200023.0
2007-08-13 07:00:00,118.27,118.27,118.19,118.21,12681101982.0
2007-08-13 07:15:00,118.21,118.26,118.19,118.24,15044060101.0
2007-08-13 07:30:00,118.24,118.28,118.23,118.26,13508500011.0
2007-08-13 07:45:00,118.27,118.29,118.18,118.23,13403700047.0
2007-08-13 08:00:00,118.2,118.32,118.2,118.28,12888500044.0
2007-08-13 08:15:00,118.25,118.34,118.25,118.3,24901700056.0
2007-08-13 08:30:00,118.31,118.41,118.28,118.4,14614199998.0
2007-08-13 08:45:00,118.41,118.42,118.29,118.32,18078299999.0
2007-08-13 09:00:00,118.33,118.37,118.0,118.08,26797799970.0
2007-08-13 09:15:00,118.09,118.18,118.04,118.1,30909000090.0
2007-08-13 09:30:00,118.12,118.19,118.11,118.17,24781900059.0
2007-08-13 09:45:00,118.16,118.31,118.12,118.27,24495400110.0
2007-08-13 10:00:00,118.26,118.32,118.19,118.28,17064300045.0
2007-08-13 10:15:00,118.27,118.33,118.2,118.235,12575199997.0
2007-08-13 10:30:00,118.21,118.25,118.19,118.24,13561599968.0
2007-08-13 10:45:00,118.24,118.275,118.2,118.22,18537100029.0
2007-08-13 11:00:00,118.21,118.24,118.12,118.12,19961299949.0
2007-08-13 11:15:00,118.13,118.22,118.08,118.2,15630500263.0
2007-08-13 11:30:00,118.22,118.22,117.91,117.97,14645500038.0
2007-08-13 11:45:00,117.98,117.98,117.77,117.83,28953000010.0
2007-08-13 12:00:00,117.83,117.92,117.71,117.72,28930999958.0
2007-08-13 12:15:00,117.73,117.86,117.67,117.84,30811699995.0
2007-08-13 12:30:00,117.85,117.88,117.82,117.85,26320599885.0
2007-08-13 12:45:00,117.85,117.88,117.825,117.87,21863899972.0
2007-08-13 13:00:00,117.88,118.06,117.86,118.05,14115699946.0
2007-08-13 13:15:00,118.06,118.26,117.99,118.12,11894599905.0
2007-08-13 13:30:00,118.11,118.17,118.04,118.1,19749799880.0
2007-08-13 13:45:00,118.09,118.15,118.05,118.12,20467500006.0
2007-08-13 14:00:00,118.13,118.27,118.1,118.24,23777400123.0
2007-08-13 14:15:00,118.23,118.32,118.16,118.18,29285500100.0
2007-08-13 14:30:00,118.19,118.4,118.18,118.28,29341500060.0
2007-08-13 14:45:00,118.27,118.37,118.26,118.35,24989600030.0
2007-08-13 15:00:00,118.36,118.52,118.33,118.41,24545900058.0
2007-08-13 15:15:00,118.4,118.48,118.3,118.31,27986099975.0
2007-08-13 15:30:00,118.33,118.42,118.27,118.3,30515999790.0
2007-08-13 15:45:00,118.31,118.33,118.08,118.16,30515999790.0
2007-08-13 16:00:00,118.15,118.32,118.15,118.22,30515999790.0
2007-08-13 16:15:00,118.21,118.4,118.21,118.38,30515999790.0
2007-08-13 16:30:00,118.39,118.4,118.26,118.31,30515999790.0
2007-08-13 16:45:00,118.3,118.38,118.28,118.35,30515999790.0
2007-08-13 17:00:00,118.36,118.36,118.17,118.27,30515999790.0
2007-08-13 17:15:00,118.26,118.36,118.26,118.35,30515999790.0
2007-08-13 17:30:00,118.34,118.55,118.33,118.42,29852499803.0
2007-08-13 17:45:00,118.43,118.48,118.41,118.46,19743500022.0
2007-08-13 18:00:00,118.47,118.48,118.37,118.38,20618200196.0
2007-08-13 18:15:00,118.4,118.4,118.32,118.32,22279100113.0
2007-08-13 18:30:00,118.31,118.36,118.29,118.31,26601200037.0
2007-08-13 18:45:00,118.3,118.39,118.24,118.35,26245300155.0
2007-08-13 19:00:00,118.36,118.45,118.29,118.3,18996400020.0
2007-08-13 19:15:00,118.29,118.31,118.19,118.26,22645500085.0
2007-08-13 19:30:00,118.27,118.28,118.15,118.17,19853900116.0
2007-08-13 19:45:00,118.18,118.3,118.16,118.28,20669700192.0
2007-08-13 20:00:00,118.27,118.32,118.23,118.24,12112799991.0
2007-08-13 20:15:00,118.25,118.41,118.23,118.36,21928900198.0
2007-08-13 20:30:00,118.37,118.39,118.33,118.34,18958699961.0
2007-08-13 20:45:00,118.35,118.38,118.31,118.35,16855100051.0
2007-08-13 21:00:00,118.37,118.37,118.32,118.34,14593500050.0
2007-08-13 21:15:00,118.3,118.33,118.22,118.3,19497600153.0
2007-08-13 21:30:00,118.31,118.34,118.26,118.3,18073500299.0
2007-08-13 21:45:00,118.29,118.32,118.18,118.205,27337300176.0
2007-08-13 22:00:00,118.205,118.23,118.18,118.22,14669500026.0
2007-08-13 22:15:00,118.22,118.27,118.205,118.25,10589600013.0
2007-08-13 22:30:00,118.26,118.27,118.22,118.25,7457600030.0
2007-08-13 22:45:00,118.25,118.285,118.23,118.23,13158699963.0
2007-08-13 23:00:00,118.23,118.26,118.21,118.25,6455599997.0
2007-08-13 23:15:00,118.25,118.25,118.19,118.2,2224799979.0
2007-08-13 23:30:00,118.19,118.19,118.09,118.105,14264800137.0
2007-08-13 23:45:00,118.105,118.17,118.09,118.16,16758700321.0
2007-08-14 00:00:00,118.16,118.22,118.14,118.17,18589100089.0
2007-08-14 00:15:00,118.18,118.22,118.17,118.21,6495800011.0
2007-08-14 00:30:00,118.21,118.29,118.2,118.24,12150500020.0
2007-08-14 00:45:00,118.25,118.27,118.19,118.23,20953500008.0
2007-08-14 01:00:00,118.23,118.25,118.18,118.22,16735800046.0
2007-08-14 01:15:00,118.23,118.24,118.19,118.205,14748699993.0
2007-08-14 01:30:00,118.21,118.28,118.205,118.25,18134599957.0
2007-08-14 01:45:00,118.25,118.28,118.22,118.25,16928200081.0
2007-08-14 02:00:00,118.25,118.25,118.12,118.15,13974399962.0
2007-08-14 02:15:00,118.15,118.16,117.99,118.03,14688700004.0
2007-08-14 02:30:00,118.02,118.02,117.85,117.85,22441899935.0
2007-08-14 02:45:00,117.86,117.98,117.85,117.92,29659399821.0
2007-08-14 03:00:00,117.91,117.92,117.8,117.8,24333800106.0
2007-08-14 03:15:00,117.79,117.86,117.75,117.84,18419399895.0
2007-08-14 03:30:00,117.85,117.88,117.84,117.86,20133499980.0
2007-08-14 03:45:00,117.855,117.86,117.77,117.825,19799599908.0
2007-08-14 04:00:00,117.825,117.88,117.79,117.83,23082899922.0
2007-08-14 04:15:00,117.83,117.92,117.805,117.885,21914199780.0
2007-08-14 04:30:00,117.89,117.93,117.87,117.89,14797499972.0
2007-08-14 04:45:00,117.89,117.91,117.87,117.88,19304199882.0
2007-08-14 05:00:00,117.88,117.94,117.88,117.93,20674399959.0
2007-08-14 05:15:00,117.93,118.04,117.925,118.0,24806199928.0
2007-08-14 05:30:00,118.01,118.04,117.92,117.92,18539799861.0
2007-08-14 05:45:00,117.95,117.97,117.9,117.97,17078400047.0
2007-08-14 06:00:00,117.97,117.98,117.87,117.88,17885400010.0
2007-08-14 06:15:00,117.9,117.93,117.885,117.9,12771900064.0
2007-08-14 06:30:00,117.91,117.92,117.87,117.905,18531820039.0
2007-08-14 06:45:00,117.91,117.92,117.87,117.9,14772700098.0
2007-08-14 07:00:00,117.91,117.94,117.9,117.92,14299199972.0
2007-08-14 07:15:00,117.93,117.94,117.88,117.885,13695999995.0
2007-08-14 07:30:00,117.89,117.96,117.89,117.955,21251599947.0
2007-08-14 07:45:00,117.955,117.96,117.83,117.875,24730199797.0
2007-08-14 08:00:00,117.87,117.95,117.85,117.92,20620339998.0
2007-08-14 08:15:00,117.93,117.96,117.87,117.89,24446499904.0
2007-08-14 08:30:00,117.9,117.96,117.83,117.83,20471999934.0
2007-08-14 08:45:00,117.86,117.94,117.82,117.86,24692399988.0
2007-08-14 09:00:00,117.85,117.91,117.78,117.83,26987699976.0
2007-08-14 09:15:00,117.82,117.98,117.8,117.9,26109299922.0
2007-08-14 09:30:00,117.91,117.96,117.83,117.84,21305400083.0
2007-08-14 09:45:00,117.85,117.99,117.84,117.95,31375500165.0
2007-08-14 10:00:00,117.91,118.08,117.84,118.06,27949500320.0
2007-08-14 10:15:00,118.05,118.11,118.02,118.08,24549200181.0
2007-08-14 10:30:00,118.08,118.22,118.03,118.15,28569900104.0
2007-08-14 10:45:00,118.14,118.39,118.1,118.35,28424500115.0
2007-08-14 11:00:00,118.33,118.36,118.23,118.23,25783200090.0
2007-08-14 11:15:00,118.24,118.35,118.23,118.29,26620800240.0
2007-08-14 11:30:00,118.28,118.31,118.2,118.29,24633899935.0
2007-08-14 11:45:00,118.28,118.31,118.19,118.28,26515000171.0
2007-08-14 12:00:00,118.29,118.44,118.27,118.39,26443799886.0
2007-08-14 12:15:00,118.4,118.42,118.29,118.31,24937299956.0
2007-08-14 12:30:00,118.3,118.31,118.18,118.31,26841030061.0
2007-08-14 12:45:00,118.32,118.33,118.23,118.3,15981100128.0
2007-08-14 13:00:00,118.31,118.36,118.26,118.3,26520699906.0
2007-08-14 13:15:00,118.32,118.42,118.28,118.29,27988599951.0
2007-08-14 13:30:00,118.3,118.31,118.23,118.25,29708200039.0
2007-08-14 13:45:00,118.24,118.28,118.23,118.26,24453600190.0
2007-08-14 14:00:00,118.27,118.29,118.19,118.25,21686200248.0
2007-08-14 14:15:00,118.24,118.3,118.23,118.25,23953600032.0
2007-08-14 14:30:00,118.24,118.39,118.24,118.38,18854550338.0
2007-08-14 14:45:00,118.36,118.51,118.33,118.46,21755250390.0
2007-08-14 15:00:00,118.45,118.48,118.4,118.45,22216400390.0
2007-08-14 15:15:00,118.44,118.46,118.41,118.44,27841500013.0
2007-08-14 15:30:00,118.43,118.49,118.32,118.38,21994500060.0
2007-08-14 15:45:00,118.39,118.4,118.27,118.32,21994500060.0
2007-08-14 16:00:00,118.3,118.33,118.04,118.05,21994500060.0
2007-08-14 16:15:00,118.03,118.13,117.96,118.05,21994500060.0
2007-08-14 16:30:00,118.04,118.12,117.96,118.02,21994500060.0
2007-08-14 16:45:00,118.01,118.1,117.87,117.92,21994500060.0
2007-08-14 17:00:00,117.91,117.92,117.71,117.8,21994500060.0
2007-08-14 17:15:00,117.81,117.95,117.81,117.92,21994500060.0
2007-08-14 17:30:00,117.91,118.02,117.88,118.0,21994500060.0
2007-08-14 17:45:00,117.99,118.24,117.98,118.19,21994500060.0
2007-08-14 18:00:00,118.2,118.21,118.07,118.14,18358500018.0
2007-08-14 18:15:00,118.14,118.2,118.05,118.07,17856000045.0
2007-08-14 18:30:00,118.05,118.11,117.98,118.01,17856000045.0
2007-08-14 18:45:00,118.02,118.07,117.95,118.0,23663200279.0
2007-08-14 19:00:00,117.99,118.05,117.96,117.98,24612900215.0
2007-08-14 19:15:00,117.97,118.0,117.9,117.925,18965999865.0
2007-08-14 19:30:00,117.92,117.99,117.87,117.9,25042920106.0
2007-08-14 19:45:00,117.88,117.88,117.72,117.8,29748000105.0
2007-08-14 20:00:00,117.78,117.79,117.66,117.74,29748000105.0
2007-08-14 20:15:00,117.75,117.89,117.72,117.77,29748000105.0
2007-08-14 20:30:00,117.78,117.83,117.65,117.77,29664000086.0
2007-08-14 20:45:00,117.76,117.83,117.71,117.8,25605699839.0
2007-08-14 21:00:00,117.79,117.89,117.75,117.8,29037999894.0
2007-08-14 21:15:00,117.79,117.96,117.79,117.88,19972600049.0
2007-08-14 21:30:00,117.86,117.87,117.75,117.78,22926410085.0
2007-08-14 21:45:00,117.78,117.78,117.69,117.74,25965812116.0
2007-08-14 22:00:00,117.75,117.75,117.61,117.63,22000300094.0
2007-08-14 22:15:00,117.64,117.64,117.57,117.6,21447100043.0
2007-08-14 22:30:00,117.61,117.62,117.55,117.6,16894100056.0
2007-08-14 22:45:00,117.6,117.62,117.55,117.56,14246400049.0
2007-08-14 23:00:00,117.56,117.67,117.54,117.56,3810600036.0
2007-08-14 23:15:00,117.565,117.57,117.54,117.55,4308700005.0
2007-08-14 23:30:00,117.56,117.58,117.54,117.56,11638699955.0
2007-08-14 23:45:00,117.56,117.59,117.555,117.58,6649500095.0
2007-08-15 00:00:00,117.58,117.61,117.5,117.52,15125200020.0
2007-08-15 00:15:00,117.53,117.56,117.46,117.46,18838500026.0
2007-08-15 00:30:00,117.48,117.49,117.35,117.41,19540900067.0
2007-08-15 00:45:00,117.41,117.47,117.35,117.44,24011399958.0
2007-08-15 01:00:00,117.44,117.48,117.34,117.38,26071750122.0
2007-08-15 01:15:00,117.39,117.45,117.36,117.38,21151500033.0
2007-08-15 01:30:00,117.38,117.49,117.38,117.46,18899199986.0
2007-08-15 01:45:00,117.45,117.56,117.44,117.52,16890599945.0
2007-08-15 02:00:00,117.51,117.64,117.51,117.56,25751599735.0
2007-08-15 02:15:00,117.55,117.59,117.45,117.47,24927300012.0
2007-08-15 02:30:00,117.48,117.48,117.4,117.47,26910400025.0
2007-08-15 02:45:00,117.47,117.47,117.34,117.43,26705200013.0
2007-08-15 03:00:00,117.44,117.47,117.41,117.45,18550600131.0
2007-08-15 03:15:00,117.44,117.44,117.36,117.39,22559700192.0
2007-08-15 03:30:00,117.41,117.48,117.38,117.41,16898999999.0
2007-08-15 03:45:00,117.42,117.43,117.34,117.38,26657300130.0
2007-08-15 04:00:00,117.36,117.39,117.33,117.37,21736000187.0
2007-08-15 04:15:00,117.37,117.45,117.36,117.43,25009100283.0
2007-08-15 04:30:00,117.42,117.46,117.41,117.43,22728400151.0
2007-08-15 04:45:00,117.43,117.44,117.36,117.39,13044800007.0
2007-08-15 05:00:00,117.39,117.395,117.36,117.38,17700700061.0
2007-08-15 05:15:00,117.38,117.4,117.35,117.35,18816899902.0
2007-08-15 05:30:00,117.35,117.35,117.28,117.28,21690799938.0
2007-08-15 05:45:00,117.29,117.29,117.23,117.28,25186899808.0
2007-08-15 06:00:00,117.28,117.33,117.24,117.24,25740599788.0
2007-08-15 06:15:00,117.23,117.25,116.93,117.0,28038699848.0
2007-08-15 06:30:00,116.99,117.26,116.99,117.16,31195500000.0
2007-08-15 06:45:00,117.16,117.19,116.99,117.16,24417699782.0
2007-08-15 07:00:00,117.15,117.19,117.04,117.15,25505999695.0
2007-08-15 07:15:00,117.16,117.19,117.08,117.11,26661400049.0
2007-08-15 07:30:00,117.11,117.21,117.1,117.16,16794400226.0
2007-08-15 07:45:00,117.17,117.24,117.15,117.17,19438400074.0
2007-08-15 08:00:00,117.18,117.18,116.73,116.74,22271999955.0
2007-08-15 08:15:00,116.75,116.82,116.59,116.68,22271999955.0
2007-08-15 08:30:00,116.69,116.83,116.66,116.81,22271999955.0
2007-08-15 08:45:00,116.82,116.88,116.63,116.77,22271999955.0
2007-08-15 09:00:00,116.78,116.84,116.69,116.81,22271999955.0
2007-08-15 09:15:00,116.82,116.87,116.76,116.83,26614680066.0
2007-08-15 09:30:00,116.85,117.05,116.82,116.97,30489080436.0
2007-08-15 09:45:00,116.96,117.05,116.84,116.92,32143500600.0
2007-08-15 10:00:00,116.93,116.96,116.76,116.82,31425300204.0
2007-08-15 10:15:00,116.85,116.98,116.82,116.98,18300500007.0
2007-08-15 10:30:00,116.985,117.04,116.9,116.96,22580700239.0
2007-08-15 10:45:00,116.93,116.98,116.83,116.84,25142100092.0
2007-08-15 11:00:00,116.83,116.83,116.68,116.78,30617700417.0
2007-08-15 11:15:00,116.77,116.81,116.73,116.75,29238100471.0
2007-08-15 11:30:00,116.76,116.89,116.75,116.8,27384700246.0
2007-08-15 11:45:00,116.81,116.83,116.69,116.74,26801200297.0
2007-08-15 12:00:00,116.72,116.74,116.67,116.7,30002700261.0
2007-08-15 12:15:00,116.71,116.74,116.66,116.71,28512000238.0
2007-08-15 12:30:00,116.7,116.8,116.695,116.72,24902800151.0
2007-08-15 12:45:00,116.72,116.73,116.66,116.7,21828000081.0
2007-08-15 13:00:00,116.68,116.7,116.61,116.62,31074000155.0
2007-08-15 13:15:00,116.61,116.81,116.61,116.69,30627000030.0
2007-08-15 13:30:00,116.7,116.83,116.68,116.83,30627000030.0
2007-08-15 13:45:00,116.84,116.84,116.68,116.7,22885500015.0
2007-08-15 14:00:00,116.69,116.84,116.65,116.76,25531699967.0
2007-08-15 14:15:00,116.77,116.85,116.69,116.78,29092499907.0
2007-08-15 14:30:00,116.79,116.9,116.76,116.83,32192999880.0
2007-08-15 14:45:00,116.84,116.9,116.67,116.71,32192999880.0
2007-08-15 15:00:00,116.72,117.03,116.71,116.93,32192999880.0
2007-08-15 15:15:00,116.92,116.95,116.83,116.93,29498199922.0
2007-08-15 15:30:00,116.95,116.96,116.74,116.83,23998500195.0
2007-08-15 15:45:00,116.85,117.43,116.83,117.18,23998500195.0
2007-08-15 16:00:00,117.19,117.32,116.97,117.28,23998500195.0
2007-08-15 16:15:00,117.29,117.45,117.16,117.42,23998500195.0
2007-08-15 16:30:00,117.41,117.42,117.16,117.16,23998500195.0
2007-08-15 16:45:00,117.21,117.29,117.11,117.22,23998500195.0
2007-08-15 17:00:00,117.23,117.27,117.12,117.24,23998500195.0
2007-08-15 17:15:00,117.23,117.32,117.16,117.27,21948100041.0
2007-08-15 17:30:00,117.28,117.42,117.27,117.32,21202499985.0
2007-08-15 17:45:00,117.33,117.33,117.12,117.18,21202499985.0
2007-08-15 18:00:00,117.19,117.23,117.15,117.19,21202499985.0
2007-08-15 18:15:00,117.2,117.28,117.19,117.25,17512199954.0
2007-08-15 18:30:00,117.26,117.3,117.19,117.27,25452200164.0
2007-08-15 18:45:00,117.28,117.44,117.26,117.32,31209000405.0
2007-08-15 19:00:00,117.31,117.37,117.24,117.36,30851700306.0
2007-08-15 19:15:00,117.35,117.42,117.33,117.35,25889999865.0
2007-08-15 19:30:00,117.36,117.53,117.35,117.52,27459799915.0
2007-08-15 19:45:00,117.51,117.58,117.46,117.48,27706499913.0
2007-08-15 20:00:00,117.49,117.49,117.27,117.3,25832500225.0
2007-08-15 20:15:00,117.29,117.34,117.24,117.26,22471700174.0
2007-08-15 20:30:00,117.25,117.29,117.17,117.21,14625200061.0
2007-08-15 20:45:00,117.21,117.24,116.89,116.9,28752300084.0
2007-08-15 21:00:00,116.91,116.99,116.79,116.86,26637000480.0
2007-08-15 21:15:00,116.85,116.93,116.79,116.8,26637000480.0
2007-08-15 21:30:00,116.79,116.85,116.78,116.81,26637000480.0
2007-08-15 21:45:00,116.83,116.84,116.64,116.66,22800799992.0
2007-08-15 22:00:00,116.67,116.76,116.67,116.72,24089100017.0
2007-08-15 22:15:00,116.73,116.86,116.73,116.85,18698700124.0
2007-08-15 22:30:00,116.85,116.86,116.72,116.73,20430400017.0
2007-08-15 22:45:00,116.74,116.75,116.56,116.6,13258599937.0
2007-08-15 23:00:00,116.6,116.6,116.48,116.54,9194600030.0
2007-08-15 23:15:00,116.525,116.57,116.43,116.45,14227899977.0
2007-08-15 23:30:00,116.44,116.48,116.27,116.3,20023999999.0
2007-08-15 23:45:00,116.3,116.34,116.26,116.27,19499199981.0
2007-08-16 00:00:00,116.27,116.31,116.24,116.3,18222799949.0
2007-08-16 00:15:00,116.3,116.36,116.27,116.3,12087399969.0
2007-08-16 00:30:00,116.3,116.375,116.28,116.36,10856739992.0
2007-08-16 00:45:00,116.35,116.41,116.27,116.33,22759599982.0
2007-08-16 01:00:00,116.31,116.37,116.28,116.36,17546903937.0
2007-08-16 01:15:00,116.36,116.4,116.35,116.35,17079200049.0
2007-08-16 01:30:00,116.35,116.38,116.27,116.3,17365300195.0
2007-08-16 01:45:00,116.29,116.33,116.24,116.29,25340700197.0
2007-08-16 02:00:00,116.29,116.54,116.28,116.39,28480500062.0
2007-08-16 02:15:00,116.38,116.48,116.35,116.47,28753499985.0
2007-08-16 02:30:00,116.47,116.62,116.46,116.62,28348100285.0
2007-08-16 02:45:00,116.61,116.65,116.47,116.5,32021999865.0
2007-08-16 03:00:00,116.51,116.53,116.43,116.5,31837599876.0
2007-08-16 03:15:00,116.51,116.73,116.5,116.57,29076000039.0
2007-08-16 03:30:00,116.59,116.62,116.47,116.51,27742499926.0
2007-08-16 03:45:00,116.52,116.55,116.49,116.5,22552199976.0
2007-08-16 04:00:00,116.51,116.56,116.36,116.44,24749500030.0
2007-08-16 04:15:00,116.45,116.49,116.42,116.46,21712000017.0
2007-08-16 04:30:00,116.44,116.48,116.39,116.39,22392900144.0
2007-08-16 04:45:00,116.4,116.45,116.39,116.44,20980100090.0
2007-08-16 05:00:00,116.41,116.44,116.26,116.32,28426899977.0
2007-08-16 05:15:00,116.34,116.35,115.98,116.13,28208000015.0
2007-08-16 05:30:00,116.12,116.2,115.68,115.81,28638000045.0
2007-08-16 05:45:00,115.82,116.09,115.73,115.9,27010800197.0
2007-08-16 06:00:00,115.91,116.03,115.79,115.935,26345200222.0
2007-08-16 06:15:00,115.94,115.98,115.85,115.9,27240900258.0
2007-08-16 06:30:00,115.9,116.29,115.89,116.16,21756300018.0
2007-08-16 06:45:00,116.15,116.2,115.97,115.99,22915870111.0
2007-08-16 07:00:00,115.99,116.14,115.99,116.05,19580399979.0
2007-08-16 07:15:00,116.05,116.065,115.94,115.95,12880500078.0
2007-08-16 07:30:00,115.96,116.09,115.93,116.08,26287800180.0
2007-08-16 07:45:00,116.09,116.2,116.045,116.13,25118400000.0
2007-08-16 08:00:00,116.14,116.17,116.05,116.11,20846899925.0
2007-08-16 08:15:00,116.11,116.16,115.91,115.94,23812400037.0
2007-08-16 08:30:00,115.94,115.98,115.8,115.91,25536699941.0
2007-08-16 08:45:00,115.92,115.96,115.79,115.9,28051699899.0
2007-08-16 09:00:00,115.91,116.04,115.84,116.03,27116699923.0
2007-08-16 09:15:00,116.0,116.09,115.98,116.06,27964099948.0
2007-08-16 09:30:00,116.07,116.13,115.96,116.11,26159899893.0
2007-08-16 09:45:00,116.12,116.25,115.97,116.05,27478499895.0
2007-08-16 10:00:00,116.04,116.07,115.91,115.98,27478499895.0
2007-08-16 10:15:00,115.99,115.99,115.83,115.9,27478499895.0
2007-08-16 10:30:00,115.91,115.95,115.83,115.92,27478499895.0
2007-08-16 10:45:00,115.93,115.96,115.88,115.92,25471240044.0
2007-08-16 11:00:00,115.91,115.93,115.77,115.82,23233780083.0
2007-08-16 11:15:00,115.8,115.92,115.76,115.8,24581079849.0
2007-08-16 11:30:00,115.8,115.86,115.64,115.67,22545000138.0
2007-08-16 11:45:00,115.66,115.79,115.55,115.66,25308000120.0
2007-08-16 12:00:00,115.68,115.71,115.1,115.13,25373800190.0
2007-08-16 12:15:00,115.14,115.32,115.03,115.05,27618500155.0
2007-08-16 12:30:00,115.04,115.05,113.58,114.01,32098500075.0
2007-08-16 12:45:00,114.02,114.79,113.94,114.36,29605050059.0
2007-08-16 13:00:00,114.34,114.42,114.13,114.19,29367599958.0
2007-08-16 13:15:00,114.21,114.28,113.98,114.06,13980799982.0
2007-08-16 13:30:00,114.07,114.4,114.04,114.23,20176099954.0
2007-08-16 13:45:00,114.22,114.24,114.01,114.2,17523300031.0
2007-08-16 14:00:00,114.19,114.41,114.1,114.26,16210500045.0
2007-08-16 14:15:00,114.25,114.37,114.12,114.34,16210500045.0
2007-08-16 14:30:00,114.33,114.74,114.28,114.6,16210500045.0
2007-08-16 14:45:00,114.59,114.68,114.46,114.46,20157299957.0
2007-08-16 15:00:00,114.47,114.67,114.46,114.64,28143999985.0
2007-08-16 15:15:00,114.62,114.63,114.41,114.62,26710500120.0
2007-08-16 15:30:00,114.61,114.68,114.44,114.65,26710500120.0
2007-08-16 15:45:00,114.66,114.73,114.53,114.54,23294100048.0
2007-08-16 16:00:00,114.55,114.63,114.45,114.55,21115239926.0
2007-08-16 16:15:00,114.54,114.56,114.01,114.11,14427299940.0
2007-08-16 16:30:00,114.12,114.27,114.05,114.24,14427299940.0
2007-08-16 16:45:00,114.25,114.4,114.19,114.2,19499519895.0
2007-08-16 17:00:00,114.21,114.37,114.18,114.21,22880999865.0
2007-08-16 17:15:00,114.23,114.32,114.14,114.29,22880999865.0
2007-08-16 17:30:00,114.28,114.34,114.13,114.225,18917249994.0
2007-08-16 17:45:00,114.21,114.22,113.91,114.04,28780500285.0
2007-08-16 18:00:00,114.03,114.05,113.05,113.32,28780500285.0
2007-08-16 18:15:00,113.35,113.5,113.27,113.35,28780500285.0
2007-08-16 18:30:00,113.33,113.42,112.51,112.53,21827000090.0
2007-08-16 18:45:00,112.52,112.66,111.99,112.11,20317500075.0
2007-08-16 19:00:00,112.12,112.77,111.99,112.64,20317500075.0
2007-08-16 19:15:00,112.665,112.93,112.47,112.53,31311700061.0
2007-08-16 19:30:00,112.52,113.06,112.36,112.89,30978000090.0
2007-08-16 19:45:00,112.88,113.24,112.69,113.12,30418500105.0
2007-08-16 20:00:00,113.11,113.19,112.83,113.18,28273000095.0
2007-08-16 20:15:00,113.17,113.45,112.885,113.22,22911199982.0
2007-08-16 20:30:00,113.2,113.2,112.83,113.05,21073600022.0
2007-08-16 20:45:00,113.08,113.2,113.03,113.11,21035300020.0
2007-08-16 21:00:00,113.1,113.14,112.47,112.75,27083500026.0
2007-08-16 21:15:00,112.74,113.01,112.74,112.98,23919400000.0
2007-08-16 21:30:00,112.98,113.4,112.91,113.38,22375300091.0
2007-08-16 21:45:00,113.37,113.9,113.31,113.86,23849600036.0
2007-08-16 22:00:00,113.88,114.45,113.86,114.29,21633099990.0
2007-08-16 22:15:00,114.3,114.57,114.21,114.33,15982400108.0
2007-08-16 22:30:00,114.33,114.33,114.08,114.19,9461200007.0
2007-08-16 22:45:00,114.19,114.19,113.8,113.86,8463700030.0
2007-08-16 23:00:00,113.87,114.24,113.81,114.17,12024600034.0
2007-08-16 23:15:00,114.17,114.3,114.09,114.29,13944200058.0
2007-08-16 23:30:00,114.3,114.64,114.27,114.47,22235000068.0
2007-08-16 23:45:00,114.47,114.48,114.3,114.44,14869100045.0
2007-08-17 00:00:00,114.44,114.57,114.39,114.47,23316800096.0
2007-08-17 00:15:00,114.47,114.57,114.37,114.42,15768000079.0
2007-08-17 00:30:00,114.4,114.47,114.13,114.3,17769699967.0
2007-08-17 00:45:00,114.3,114.37,113.93,114.05,10642100016.0
2007-08-17 01:00:00,114.05,114.1,113.45,113.73,13940699987.0
2007-08-17 01:15:00,113.73,113.82,113.58,113.72,11309600004.0
2007-08-17 01:30:00,113.72,113.78,113.59,113.73,22674300085.0
2007-08-17 01:45:00,113.74,113.91,113.67,113.7,19995599949.0
2007-08-17 02:00:00,113.7,113.94,113.7,113.94,14189300029.0
2007-08-17 02:15:00,113.94,113.97,113.74,113.84,17245100029.0
2007-08-17 02:30:00,113.85,113.99,113.79,113.85,16928450003.0
2007-08-17 02:45:00,113.84,113.84,113.69,113.69,25649799979.0
2007-08-17 03:00:00,113.7,113.72,113.3,113.31,24153199952.0
2007-08-17 03:15:00,113.31,113.41,112.76,113.01,22192700032.0
2007-08-17 03:30:00,113.02,113.19,113.0,113.15,18315499953.0
2007-08-17 03:45:00,113.15,113.46,113.12,113.42,19257699939.0
2007-08-17 04:00:00,113.42,113.44,113.23,113.36,22144399998.0
2007-08-17 04:15:00,113.35,113.38,113.24,113.27,15719599965.0
2007-08-17 04:30:00,113.28,113.32,113.04,113.09,17015400003.0
2007-08-17 04:45:00,113.06,113.22,113.06,113.09,22752600039.0
2007-08-17 05:00:00,113.11,113.15,112.96,113.12,4920999991.0
2007-08-17 05:15:00,113.15,113.16,112.94,113.03,22145599988.0
2007-08-17 05:30:00,113.01,113.12,112.91,113.01,19860170046.0
2007-08-17 05:45:00,113.0,113.01,112.86,112.94,28052149928.0
2007-08-17 06:00:00,112.93,112.98,112.65,112.71,21677399990.0
2007-08-17 06:15:00,112.72,112.73,112.09,112.38,25364399977.0
2007-08-17 06:30:00,112.38,112.38,112.15,112.19,22972299974.0
2007-08-17 06:45:00,112.18,112.3,112.165,112.27,17840699985.0
2007-08-17 07:00:00,112.27,112.77,112.23,112.53,17004103014.0
2007-08-17 07:15:00,112.53,112.59,112.31,112.43,18935000010.0
2007-08-17 07:30:00,112.43,112.46,112.23,112.38,20888099970.0
2007-08-17 07:45:00,112.38,112.57,112.32,112.39,18312999971.0
2007-08-17 08:00:00,112.36,112.65,112.36,112.61,21579907972.0
2007-08-17 08:15:00,112.61,112.635,112.46,112.6,26050183948.0
2007-08-17 08:30:00,112.59,112.65,112.46,112.52,21722599943.0
2007-08-17 08:45:00,112.53,112.63,112.45,112.47,19179699980.0
2007-08-17 09:00:00,112.47,112.47,111.59,112.0,24634000029.0
2007-08-17 09:15:00,111.99,112.32,111.88,112.32,23638800077.0
2007-08-17 09:30:00,112.33,112.78,112.29,112.76,26540999895.0
2007-08-17 09:45:00,112.75,112.98,112.24,112.69,26540999895.0
2007-08-17 10:00:00,112.7,112.91,112.62,112.7,26380899907.0
2007-08-17 10:15:00,112.7,113.31,112.63,113.13,27474699984.0
2007-08-17 10:30:00,113.12,113.52,113.12,113.22,25891900040.0
2007-08-17 10:45:00,113.21,113.95,113.11,113.88,24217999997.0
2007-08-17 11:00:00,113.89,113.92,113.5,113.66,17907699998.0
2007-08-17 11:15:00,113.63,113.76,112.91,112.94,26102250043.0
2007-08-17 11:30:00,112.92,113.27,112.84,112.98,28424999960.0
2007-08-17 11:45:00,112.99,113.19,112.89,113.13,27440400092.0
2007-08-17 12:00:00,113.14,113.47,113.09,113.14,26669400006.0
2007-08-17 12:15:00,113.12,113.26,112.9,112.91,24522900181.0
2007-08-17 12:30:00,112.92,113.21,112.92,113.14,21569500038.0
2007-08-17 12:45:00,113.14,113.67,113.1,113.33,27668800022.0
2007-08-17 13:00:00,113.35,113.45,113.21,113.36,28851700153.0
2007-08-17 13:15:00,113.35,113.365,113.18,113.22,22625700102.0
2007-08-17 13:30:00,113.23,113.32,113.11,113.25,20179499962.0
2007-08-17 13:45:00,113.26,113.57,113.15,113.57,31046699989.0
2007-08-17 14:00:00,113.56,113.78,113.46,113.49,29638500105.0
2007-08-17 14:15:00,113.48,114.15,113.08,113.61,24976070072.0
2007-08-17 14:30:00,113.6,114.41,113.59,114.4,16645350000.0
2007-08-17 14:45:00,114.38,114.47,113.99,114.18,23018859868.0
2007-08-17 15:00:00,114.17,114.83,114.13,114.68,25336499820.0
2007-08-17 15:15:00,114.67,114.83,114.4,114.54,27351699952.0
2007-08-17 15:30:00,114.53,114.89,114.36,114.36,29451300150.0
2007-08-17 15:45:00,114.35,114.35,113.67,113.86,29219700152.0
2007-08-17 16:00:00,113.71,114.25,113.59,113.91,20330999961.0
2007-08-17 16:15:00,113.92,114.07,113.6,113.83,32159999820.0
2007-08-17 16:30:00,113.82,113.89,113.48,113.62,32159999820.0
2007-08-17 16:45:00,113.61,113.83,113.24,113.78,15632400060.0
2007-08-17 17:00:00,113.79,113.88,113.51,113.7,11500500120.0
2007-08-17 17:15:00,113.69,113.81,113.62,113.74,12707200098.0
2007-08-17 17:30:00,113.75,113.97,113.73,113.87,29600999790.0
2007-08-17 17:45:00,113.88,113.97,113.78,113.8,29285199822.0
2007-08-17 18:00:00,113.8,114.05,113.77,114.05,22316500085.0
2007-08-17 18:15:00,114.04,114.16,113.99,114.09,24913500225.0
2007-08-17 18:30:00,114.08,114.34,114.05,114.17,22224000098.0
2007-08-17 18:45:00,114.18,114.32,114.15,114.3,23198499955.0
2007-08-17 19:00:00,114.31,114.59,114.29,114.39,26166900091.0
2007-08-17 19:15:00,114.41,114.5,114.24,114.26,14211399955.0
2007-08-17 19:30:00,114.27,114.415,114.23,114.4,20129699918.0
2007-08-17 19:45:00,114.4,114.41,114.12,114.23,22505400002.0
2007-08-17 20:00:00,114.23,114.23,113.93,114.01,24775600122.0
2007-08-17 20:15:00,114.02,114.12,113.95,113.96,19595800034.0
2007-08-17 20:30:00,113.97,114.02,113.81,113.95,15690800070.0
2007-08-17 20:45:00,113.95,114.06,113.95,113.98,18375600007.0
2007-08-17 21:00:00,113.97,114.49,113.91,114.48,25635600106.0
2007-08-17 21:15:00,114.47,114.55,114.235,114.26,24053000015.0
2007-08-17 21:30:00,114.27,114.46,114.25,114.41,19550600240.0
2007-08-17 21:45:00,114.4,114.46,114.12,114.2,12913600097.0
2007-08-17 22:00:00,114.19,114.34,114.17,114.29,12937300149.0
2007-08-17 22:15:00,114.29,114.32,114.2,114.27,9508100071.0
2007-08-17 22:30:00,114.27,114.33,114.22,114.26,3548200019.0
2007-08-17 22:45:00,114.26,114.44,114.24,114.34,4701300018.0
2007-08-19 23:00:00,114.16,114.16,113.99,114.07,2472700015.0
2007-08-19 23:15:00,114.05,114.22,114.03,114.18,2255400022.0
2007-08-19 23:30:00,114.19,114.4,114.18,114.4,4367000017.0
2007-08-19 23:45:00,114.4,114.42,114.33,114.37,5606699983.0
2007-08-20 00:00:00,114.37,114.38,114.25,114.35,6062099975.0
2007-08-20 00:15:00,114.34,114.43,114.34,114.41,3687100018.0
2007-08-20 00:30:00,114.42,114.42,114.35,114.37,3243399987.0
2007-08-20 00:45:00,114.37,114.42,113.99,114.0,12785999950.0
2007-08-20 01:00:00,113.98,114.26,113.68,113.99,14894100063.0
2007-08-20 01:15:00,114.0,114.13,113.92,114.11,11504900029.0
2007-08-20 01:30:00,114.11,114.22,114.05,114.17,18697999993.0
2007-08-20 01:45:00,114.17,114.27,114.09,114.23,20990100032.0
2007-08-20 02:00:00,114.23,114.41,114.2,114.31,18767800057.0
2007-08-20 02:15:00,114.28,114.49,114.25,114.45,17914900108.0
2007-08-20 02:30:00,114.43,114.47,114.32,114.42,16911340045.0
2007-08-20 02:45:00,114.43,114.45,114.32,114.41,13975959999.0
2007-08-20 03:00:00,114.4,114.64,114.37,114.45,22389429975.0
2007-08-20 03:15:00,114.45,114.55,114.38,114.52,21543200059.0
2007-08-20 03:30:00,114.51,114.56,114.46,114.53,10254399968.0
2007-08-20 03:45:00,114.53,114.54,114.37,114.41,17438299989.0
2007-08-20 04:00:00,114.41,114.45,114.27,114.27,14296499937.0
2007-08-20 04:15:00,114.28,114.35,114.2,114.26,21504700081.0
2007-08-20 04:30:00,114.26,114.36,114.25,114.36,14218719954.0
2007-08-20 04:45:00,114.37,114.46,114.35,114.46,10342569961.0
2007-08-20 05:00:00,114.47,114.47,114.4,114.405,11186299965.0
2007-08-20 05:15:00,114.405,114.45,114.33,114.41,14007799952.0
2007-08-20 05:30:00,114.41,114.42,114.32,114.36,17146599972.0
2007-08-20 05:45:00,114.36,114.5,114.36,114.46,19107899963.0
2007-08-20 06:00:00,114.46,114.51,114.36,114.38,19928699914.0
2007-08-20 06:15:00,114.39,114.48,114.34,114.45,20767799948.0
2007-08-20 06:30:00,114.45,114.71,114.45,114.66,20998399960.0
2007-08-20 06:45:00,114.67,114.76,114.62,114.67,23861599937.0
2007-08-20 07:00:00,114.68,114.83,114.66,114.79,27278500113.0
2007-08-20 07:15:00,114.79,114.8,114.65,114.71,26005200245.0
2007-08-20 07:30:00,114.7,114.72,114.57,114.65,23742600000.0
2007-08-20 07:45:00,114.64,114.72,114.55,114.59,23697100081.0
2007-08-20 08:00:00,114.56,114.78,114.54,114.675,19464500035.0
2007-08-20 08:15:00,114.66,114.75,114.6,114.71,29432799947.0
2007-08-20 08:30:00,114.72,114.78,114.65,114.76,25341800107.0
2007-08-20 08:45:00,114.74,114.96,114.74,114.78,22968179995.0
2007-08-20 09:00:00,114.795,114.87,114.69,114.84,21313579966.0
2007-08-20 09:15:00,114.84,115.03,114.76,114.95,24942900021.0
2007-08-20 09:30:00,114.93,115.3,114.89,115.2,22790999850.0
2007-08-20 09:45:00,115.19,115.41,115.14,115.28,22790999850.0
2007-08-20 10:00:00,115.29,115.49,115.27,115.46,22790999850.0
2007-08-20 10:15:00,115.45,115.46,115.22,115.23,29094270037.0
2007-08-20 10:30:00,115.22,115.32,115.13,115.14,29803260063.0
2007-08-20 10:45:00,115.15,115.38,115.13,115.26,28311299992.0
2007-08-20 11:00:00,115.25,115.37,115.23,115.35,28194400087.0
2007-08-20 11:15:00,115.36,115.38,115.25,115.33,18756800120.0
2007-08-20 11:30:00,115.33,115.36,115.26,115.29,16384599999.0
2007-08-20 11:45:00,115.29,115.3,115.21,115.21,19459500122.0
2007-08-20 12:00:00,115.22,115.28,115.08,115.12,26829400144.0
2007-08-20 12:15:00,115.11,115.18,115.04,115.07,24657100134.0
2007-08-20 12:30:00,115.08,115.15,114.92,115.15,15669000240.0
2007-08-20 12:45:00,115.13,115.21,115.04,115.05,15721100181.0
2007-08-20 13:00:00,115.04,115.08,114.98,115.025,19805199903.0
2007-08-20 13:15:00,115.03,115.12,114.96,115.09,26641199985.0
2007-08-20 13:30:00,115.095,115.1,114.92,115.07,14552459929.0
2007-08-20 13:45:00,115.06,115.18,115.04,115.06,22146004919.0
2007-08-20 14:00:00,115.07,115.11,114.98,115.11,22751800040.0
2007-08-20 14:15:00,115.1,115.23,115.08,115.21,22531500030.0
2007-08-20 14:30:00,115.22,115.25,115.12,115.14,22822899999.0
2007-08-20 14:45:00,115.13,115.19,115.07,115.18,26534900073.0
2007-08-20 15:00:00,115.19,115.25,115.14,115.19,25493499983.0
2007-08-20 15:15:00,115.17,115.19,115.03,115.07,27010999855.0
2007-08-20 15:30:00,115.05,115.13,114.73,114.74,29405999685.0
2007-08-20 15:45:00,114.73,114.79,114.5,114.76,29405999685.0
2007-08-20 16:00:00,114.75,114.96,114.71,114.89,29405999685.0
2007-08-20 16:15:00,114.92,114.96,114.75,114.83,29405999685.0
2007-08-20 16:30:00,114.82,114.82,114.65,114.74,29405999685.0
2007-08-20 16:45:00,114.75,114.81,114.61,114.8,28477299782.0
2007-08-20 17:00:00,114.82,114.86,114.66,114.8,27551999985.0
2007-08-20 17:15:00,114.79,114.86,114.71,114.75,30185399952.0
2007-08-20 17:30:00,114.74,114.79,114.69,114.78,31142999940.0
2007-08-20 17:45:00,114.77,114.78,114.48,114.48,31142999940.0
2007-08-20 18:00:00,114.49,114.58,114.19,114.3,31142999940.0
2007-08-20 18:15:00,114.29,114.51,114.27,114.39,31142999940.0
2007-08-20 18:30:00,114.4,114.51,114.37,114.45,22703699985.0
2007-08-20 18:45:00,114.45,114.55,114.28,114.3,25689199934.0
2007-08-20 19:00:00,114.29,114.44,114.24,114.36,13016700010.0
2007-08-20 19:15:00,114.37,114.43,114.14,114.26,27531300174.0
2007-08-20 19:30:00,114.25,114.34,114.14,114.33,23839000068.0
2007-08-20 19:45:00,114.35,114.43,114.24,114.33,27395799953.0
2007-08-20 20:00:00,114.35,114.48,114.33,114.44,25269840048.0
2007-08-20 20:15:00,114.43,114.82,114.4,114.78,26376100008.0
2007-08-20 20:30:00,114.77,114.92,114.67,114.69,26617500000.0
2007-08-20 20:45:00,114.68,114.87,114.68,114.85,26617500000.0
2007-08-20 21:00:00,114.86,115.16,114.82,115.07,25466000021.0
2007-08-20 21:15:00,115.08,115.19,115.01,115.13,21557099944.0
2007-08-20 21:30:00,115.12,115.12,114.81,114.98,16768499745.0
2007-08-20 21:45:00,114.99,115.04,114.93,114.94,23163400037.0
2007-08-20 22:00:00,114.95,114.99,114.86,114.92,14685599991.0
2007-08-20 22:15:00,114.92,114.94,114.89,114.93,8989500033.0
2007-08-20 22:30:00,114.93,114.93,114.81,114.875,11452000018.0
2007-08-20 22:45:00,114.88,114.89,114.835,114.88,8194699973.0
2007-08-20 23:00:00,114.88,114.89,114.82,114.85,3277299987.0
2007-08-20 23:15:00,114.85,114.9,114.83,114.9,5399599998.0
2007-08-20 23:30:00,114.9,114.94,114.89,114.91,3042399999.0
2007-08-20 23:45:00,114.91,114.91,114.83,114.83,1575500024.0
2007-08-21 00:00:00,114.84,114.88,114.79,114.86,7174900000.0
2007-08-21 00:15:00,114.86,114.96,114.83,114.95,7641500016.0
2007-08-21 00:30:00,114.96,115.09,114.93,114.96,14321700009.0
2007-08-21 00:45:00,114.96,114.99,114.83,114.83,6705500021.0
2007-08-21 01:00:00,114.83,114.87,114.67,114.79,14072400026.0
2007-08-21 01:15:00,114.79,114.82,114.62,114.79,22066100055.0
2007-08-21 01:30:00,114.8,114.81,114.71,114.81,14026800078.0
2007-08-21 01:45:00,114.81,114.9,114.68,114.68,19900400044.0
2007-08-21 02:00:00,114.69,114.87,114.69,114.8,14410200075.0
2007-08-21 02:15:00,114.82,114.82,114.66,114.79,22722599961.0
2007-08-21 02:30:00,114.8,114.8,114.65,114.68,20831099993.0
2007-08-21 02:45:00,114.69,114.77,114.59,114.75,13784200106.0
2007-08-21 03:00:00,114.76,114.77,114.7,114.74,22239100135.0
2007-08-21 03:15:00,114.74,114.91,114.74,114.84,17321800178.0
2007-08-21 03:30:00,114.87,115.08,114.82,114.98,8914499940.0
2007-08-21 03:45:00,114.97,115.16,114.92,115.08,18489000118.0
2007-08-21 04:00:00,115.09,115.23,115.07,115.16,29249100229.0
2007-08-21 04:15:00,115.18,115.22,115.02,115.08,23055900291.0
2007-08-21 04:30:00,115.07,115.11,114.97,115.11,24041700188.0
2007-08-21 04:45:00,115.11,115.14,114.93,115.02,18864599964.0
2007-08-21 05:00:00,115.02,115.07,115.0,115.05,13410700023.0
2007-08-21 05:15:00,115.05,115.1,115.05,115.09,16289900040.0
2007-08-21 05:30:00,115.09,115.2,115.04,115.17,23165300012.0
2007-08-21 05:45:00,115.17,115.19,115.11,115.12,17001999964.0
2007-08-21 06:00:00,115.11,115.12,114.97,115.0,17425299872.0
2007-08-21 06:15:00,115.01,115.09,114.99,115.0,13816600045.0
2007-08-21 06:30:00,114.98,114.98,114.88,114.94,13827039979.0
2007-08-21 06:45:00,114.94,115.0,114.91,114.97,20558200047.0
2007-08-21 07:00:00,114.98,115.05,114.96,114.99,18346800059.0
2007-08-21 07:15:00,114.99,115.01,114.94,114.97,20411700117.0
2007-08-21 07:30:00,114.97,115.06,114.91,114.92,21236400007.0
2007-08-21 07:45:00,114.93,115.0,114.83,114.85,23941199832.0
2007-08-21 08:00:00,114.86,114.88,114.8,114.82,20874699945.0
2007-08-21 08:15:00,114.81,114.82,114.71,114.74,25779099885.0
2007-08-21 08:30:00,114.75,114.75,114.48,114.56,19921499940.0
2007-08-21 08:45:00,114.6,114.67,114.47,114.55,22196100030.0
2007-08-21 09:00:00,114.57,114.73,114.56,114.66,24241500090.0
2007-08-21 09:15:00,114.65,114.65,114.22,114.34,23932500089.0
2007-08-21 09:30:00,114.33,114.39,114.0,114.15,19606500075.0
2007-08-21 09:45:00,114.14,114.32,114.08,114.28,19999300067.0
2007-08-21 10:00:00,114.285,114.47,114.265,114.305,27830000023.0
2007-08-21 10:15:00,114.3,114.33,114.19,114.28,22528540003.0
2007-08-21 10:30:00,114.28,114.37,114.25,114.36,21358900038.0
2007-08-21 10:45:00,114.375,114.53,114.26,114.27,30058700109.0
2007-08-21 11:00:00,114.25,114.4,114.24,114.38,22164300025.0
2007-08-21 11:15:00,114.38,114.39,114.24,114.3,16071920030.0
2007-08-21 11:30:00,114.31,114.46,114.27,114.43,16778600085.0
2007-08-21 11:45:00,114.44,114.44,114.08,114.09,18996400002.0
2007-08-21 12:00:00,114.1,114.24,114.08,114.21,16552799966.0
2007-08-21 12:15:00,114.23,114.4,114.17,114.39,26619500063.0
2007-08-21 12:30:00,114.4,114.61,114.33,114.39,12909080037.0
2007-08-21 12:45:00,114.38,114.5,114.38,114.49,21467100014.0
2007-08-21 13:00:00,114.46,114.78,114.45,114.58,21791000074.0
2007-08-21 13:15:00,114.58,114.64,114.53,114.59,23180700088.0
2007-08-21 13:30:00,114.56,114.68,114.52,114.67,25062900033.0
2007-08-21 13:45:00,114.65,114.7,114.555,114.7,23012400029.0
2007-08-21 14:00:00,114.71,114.78,114.61,114.74,23013399918.0
2007-08-21 14:15:00,114.73,114.73,114.39,114.49,24767999895.0
2007-08-21 14:30:00,114.5,114.54,114.41,114.47,24986899918.0
2007-08-21 14:45:00,114.47,114.49,114.3,114.37,19916200178.0
2007-08-21 15:00:00,114.38,114.46,114.27,114.3,16436400081.0
2007-08-21 15:15:00,114.29,114.45,114.29,114.38,22888100077.0
2007-08-21 15:30:00,114.37,114.55,114.22,114.48,28585500135.0
2007-08-21 15:45:00,114.49,114.6,114.45,114.5,28585500135.0
2007-08-21 16:00:00,114.51,114.52,114.33,114.345,30829500145.0
2007-08-21 16:15:00,114.34,114.4,114.27,114.34,18966000000.0
2007-08-21 16:30:00,114.35,114.48,114.34,114.37,18966000000.0
2007-08-21 16:45:00,114.38,114.39,114.2,114.32,18966000000.0
2007-08-21 17:00:00,114.31,114.42,114.21,114.21,18966000000.0
2007-08-21 17:15:00,114.22,114.39,114.22,114.35,18966000000.0
2007-08-21 17:30:00,114.36,114.45,114.25,114.41,18966000000.0
2007-08-21 17:45:00,114.4,114.48,114.37,114.41,14437199970.0
2007-08-21 18:00:00,114.4,114.43,114.3,114.37,21372390008.0
2007-08-21 18:15:00,114.39,114.52,114.345,114.46,23857000031.0
2007-08-21 18:30:00,114.47,114.47,114.16,114.16,22625100030.0
2007-08-21 18:45:00,114.17,114.33,114.14,114.33,31361599982.0
2007-08-21 19:00:00,114.33,114.34,114.26,114.31,20421730002.0
2007-08-21 19:15:00,114.31,114.45,114.31,114.42,20709300054.0
2007-08-21 19:30:00,114.425,114.5,114.385,114.44,17395160026.0
2007-08-21 19:45:00,114.445,114.48,114.325,114.36,17461470009.0
2007-08-21 20:00:00,114.36,114.4,114.335,114.345,11834690013.0
2007-08-21 20:15:00,114.35,114.35,114.2,114.29,18584480032.0
2007-08-21 20:30:00,114.29,114.31,114.17,114.2,18818399998.0
2007-08-21 20:45:00,114.2,114.42,114.17,114.42,26097100130.0
2007-08-21 21:00:00,114.43,114.55,114.37,114.43,22319900041.0
2007-08-21 21:15:00,114.43,114.43,114.35,114.39,17838300013.0
2007-08-21 21:30:00,114.39,114.51,114.39,114.43,15697499935.0
2007-08-21 21:45:00,114.43,114.47,114.39,114.41,21223000222.0
2007-08-21 22:00:00,114.41,114.44,114.4,114.44,11074199994.0
2007-08-21 22:15:00,114.44,114.45,114.4,114.41,9790800063.0
2007-08-21 22:30:00,114.4,114.44,114.39,114.43,5537300009.0
2007-08-21 22:45:00,114.43,114.48,114.41,114.42,7387300041.0
2007-08-21 23:00:00,114.42,114.47,114.38,114.4,5413700009.0
2007-08-21 23:15:00,114.4,114.44,114.35,114.4,9068100001.0
2007-08-21 23:30:00,114.4,114.4,114.28,114.3,5146900031.0
2007-08-21 23:45:00,114.3,114.32,114.22,114.24,4323899998.0
2007-08-22 00:00:00,114.24,114.29,114.18,114.22,9303199939.0
2007-08-22 00:15:00,114.22,114.28,114.16,114.18,7803700018.0
2007-08-22 00:30:00,114.18,114.23,113.97,114.14,18747299943.0
2007-08-22 00:45:00,114.14,114.2,114.07,114.17,10767830021.0
2007-08-22 01:00:00,114.17,114.28,114.11,114.22,12414950049.0
2007-08-22 01:15:00,114.22,114.31,114.21,114.26,11994699962.0
2007-08-22 01:30:00,114.26,114.35,114.25,114.33,8112600118.0
2007-08-22 01:45:00,114.33,114.44,114.32,114.42,12835000118.0
2007-08-22 02:00:00,114.42,114.43,114.26,114.28,19636820072.0
2007-08-22 02:15:00,114.28,114.38,114.25,114.37,11176900105.0
2007-08-22 02:30:00,114.36,114.38,114.295,114.38,15515700149.0
2007-08-22 02:45:00,114.38,114.41,114.32,114.32,21916600155.0
2007-08-22 03:00:00,114.31,114.34,114.25,114.28,11642699928.0
2007-08-22 03:15:00,114.29,114.31,114.26,114.29,10329300011.0
2007-08-22 03:30:00,114.29,114.41,114.27,114.38,21097900076.0
2007-08-22 03:45:00,114.38,114.43,114.31,114.36,19770599927.0
2007-08-22 04:00:00,114.37,114.42,114.36,114.37,13731100066.0
2007-08-22 04:15:00,114.36,114.39,114.35,114.36,12758500021.0
2007-08-22 04:30:00,114.36,114.38,114.32,114.36,16387700079.0
2007-08-22 04:45:00,114.37,114.38,114.25,114.26,16419600019.0
2007-08-22 05:00:00,114.27,114.32,114.255,114.27,14531899901.0
2007-08-22 05:15:00,114.25,114.32,114.25,114.29,10104499994.0
2007-08-22 05:30:00,114.29,114.4,114.29,114.38,20932619982.0
2007-08-22 05:45:00,114.38,114.38,114.32,114.32,11015100020.0
2007-08-22 06:00:00,114.32,114.37,114.29,114.36,18638799969.0
2007-08-22 06:15:00,114.36,114.37,114.32,114.32,11835800008.0
2007-08-22 06:30:00,114.33,114.36,114.3,114.3,15144200191.0
2007-08-22 06:45:00,114.3,114.36,114.25,114.36,22142300033.0
2007-08-22 07:00:00,114.36,114.36,114.3,114.33,21278400083.0
2007-08-22 07:15:00,114.325,114.39,114.32,114.37,16174400011.0
2007-08-22 07:30:00,114.37,114.43,114.355,114.39,17239960073.0
2007-08-22 07:45:00,114.4,114.43,114.35,114.36,17879479966.0
2007-08-22 08:00:00,114.36,114.69,114.35,114.62,16635200090.0
2007-08-22 08:15:00,114.62,114.65,114.55,114.62,17260900146.0
2007-08-22 08:30:00,114.61,114.93,114.61,114.92,25066899978.0
2007-08-22 08:45:00,114.93,115.04,114.83,114.95,25732406067.0
2007-08-22 09:00:00,114.94,114.96,114.83,114.9,26577780014.0
2007-08-22 09:15:00,114.88,114.9,114.77,114.8,21970300308.0
2007-08-22 09:30:00,114.79,114.85,114.72,114.8,11880090001.0
2007-08-22 09:45:00,114.8,114.87,114.79,114.86,26576999927.0
2007-08-22 10:00:00,114.865,114.87,114.76,114.83,26394400103.0
2007-08-22 10:15:00,114.85,115.03,114.8,114.93,26604000075.0
2007-08-22 10:30:00,114.94,115.02,114.85,114.86,20501900024.0
2007-08-22 10:45:00,114.87,114.9,114.79,114.825,20373600016.0
2007-08-22 11:00:00,114.83,114.95,114.81,114.87,25645780043.0
2007-08-22 11:15:00,114.89,114.95,114.84,114.87,19331800060.0
2007-08-22 11:30:00,114.87,114.91,114.82,114.85,17221220149.0
2007-08-22 11:45:00,114.86,114.9,114.83,114.86,14877200032.0
2007-08-22 12:00:00,114.85,114.97,114.84,114.92,20890790002.0
2007-08-22 12:15:00,114.92,114.98,114.87,114.92,9870600031.0
2007-08-22 12:30:00,114.9,115.02,114.87,114.94,26196825672.0
2007-08-22 12:45:00,114.96,115.08,114.94,115.04,18371380054.0
2007-08-22 13:00:00,115.05,115.15,115.0,115.12,14950700012.0
2007-08-22 13:15:00,115.13,115.16,115.05,115.08,18277840014.0
2007-08-22 13:30:00,115.09,115.18,115.07,115.11,21737649982.0
2007-08-22 13:45:00,115.11,115.14,115.03,115.06,20389760123.0
2007-08-22 14:00:00,115.06,115.14,115.04,115.08,26421269944.0
2007-08-22 14:15:00,115.07,115.22,115.07,115.16,28969899888.0
2007-08-22 14:30:00,115.17,115.18,115.1,115.16,22881599958.0
2007-08-22 14:45:00,115.175,115.27,115.17,115.2,20858300031.0
2007-08-22 15:00:00,115.19,115.24,115.14,115.23,22618299981.0
2007-08-22 15:15:00,115.23,115.25,115.15,115.19,21863179988.0
2007-08-22 15:30:00,115.2,115.45,115.19,115.29,26898000120.0
2007-08-22 15:45:00,115.28,115.3,115.17,115.24,26898000120.0
2007-08-22 16:00:00,115.23,115.23,115.02,115.14,26898000120.0
2007-08-22 16:15:00,115.13,115.15,114.94,114.96,27582300096.0
2007-08-22 16:30:00,114.97,114.99,114.8,114.94,28627499970.0
2007-08-22 16:45:00,114.93,115.12,114.92,115.01,13314799970.0
2007-08-22 17:00:00,115.02,115.04,114.81,114.93,10958999970.0
2007-08-22 17:15:00,114.91,114.99,114.85,114.85,10958999970.0
2007-08-22 17:30:00,114.9,115.0,114.85,114.96,11838999985.0
2007-08-22 17:45:00,114.95,115.05,114.94,114.955,21212200058.0
2007-08-22 18:00:00,114.955,115.04,114.87,114.925,25309000152.0
2007-08-22 18:15:00,114.92,114.94,114.82,114.85,17289449958.0
2007-08-22 18:30:00,114.86,114.91,114.8,114.91,25863099892.0
2007-08-22 18:45:00,114.92,114.99,114.91,114.95,22899979972.0
2007-08-22 19:00:00,114.95,114.985,114.87,114.9,12477000115.0
2007-08-22 19:15:00,114.89,114.955,114.85,114.94,22634200234.0
2007-08-22 19:30:00,114.94,115.18,114.925,115.13,25521499977.0
2007-08-22 19:45:00,115.11,115.16,115.07,115.15,13714200054.0
2007-08-22 20:00:00,115.16,115.16,115.005,115.01,16264100061.0
2007-08-22 20:15:00,115.01,115.01,114.91,114.91,17759260030.0
2007-08-22 20:30:00,114.91,114.96,114.83,114.93,19524199985.0
2007-08-22 20:45:00,114.935,115.04,114.92,115.04,21796500088.0
2007-08-22 21:00:00,115.03,115.05,114.99,115.02,12466780031.0
2007-08-22 21:15:00,115.03,115.15,115.02,115.06,13302760003.0
2007-08-22 21:30:00,115.06,115.18,115.05,115.14,25774100264.0
2007-08-22 21:45:00,115.135,115.19,115.05,115.1,19604300147.0
2007-08-22 22:00:00,115.1,115.19,115.06,115.18,11766599954.0
2007-08-22 22:15:00,115.18,115.285,115.165,115.26,18158400015.0
2007-08-22 22:30:00,115.26,115.36,115.235,115.35,15288500074.0
2007-08-22 22:45:00,115.35,115.36,115.31,115.32,9404599990.0
2007-08-22 23:00:00,115.32,115.38,115.29,115.35,12634970010.0
2007-08-22 23:15:00,115.36,115.37,115.29,115.35,11839399987.0
2007-08-22 23:30:00,115.35,115.36,115.305,115.33,7576699997.0
2007-08-22 23:45:00,115.33,115.38,115.32,115.37,8158800023.0
2007-08-23 00:00:00,115.37,115.44,115.345,115.43,13775300026.0
2007-08-23 00:15:00,115.44,115.62,115.41,115.58,12680999946.0
2007-08-23 00:30:00,115.57,115.63,115.51,115.6,14906140026.0
2007-08-23 00:45:00,115.6,115.66,115.54,115.65,18195299983.0
2007-08-23 01:00:00,115.65,115.93,115.62,115.91,23166550007.0
2007-08-23 01:15:00,115.93,115.95,115.85,115.92,18729499945.0
2007-08-23 01:30:00,115.91,115.93,115.75,115.76,18681300041.0
2007-08-23 01:45:00,115.76,115.89,115.75,115.83,13119800030.0
2007-08-23 02:00:00,115.83,115.92,115.76,115.9,17254200061.0
2007-08-23 02:15:00,115.9,115.98,115.85,115.96,21655500106.0
2007-08-23 02:30:00,115.96,116.06,115.92,116.02,24864000212.0
2007-08-23 02:45:00,116.01,116.05,115.95,115.98,21857300094.0
2007-08-23 03:00:00,115.99,115.99,115.91,115.93,19092830030.0
2007-08-23 03:15:00,115.93,115.94,115.85,115.87,19516299990.0
2007-08-23 03:30:00,115.88,115.94,115.86,115.87,23868400158.0
2007-08-23 03:45:00,115.86,115.94,115.82,115.93,18654300065.0
2007-08-23 04:00:00,115.92,115.95,115.9,115.93,17036999990.0
2007-08-23 04:15:00,115.93,115.96,115.92,115.93,8253899977.0
2007-08-23 04:30:00,115.93,115.95,115.88,115.94,11682200060.0
2007-08-23 04:45:00,115.94,116.02,115.91,116.01,15382750073.0
2007-08-23 05:00:00,115.98,116.01,115.94,115.96,16679099999.0
2007-08-23 05:15:00,115.97,115.99,115.96,115.97,11357599997.0
2007-08-23 05:30:00,115.97,115.97,115.83,115.93,24499880082.0
2007-08-23 05:45:00,115.92,115.93,115.85,115.87,16602460065.0
2007-08-23 06:00:00,115.89,115.91,115.85,115.87,9924700095.0
2007-08-23 06:15:00,115.87,115.94,115.87,115.92,10801900056.0
2007-08-23 06:30:00,115.91,115.92,115.875,115.89,9011249982.0
2007-08-23 06:45:00,115.89,115.91,115.8,115.82,14875200038.0
2007-08-23 07:00:00,115.8,115.82,115.69,115.73,17874640016.0
2007-08-23 07:15:00,115.74,115.75,115.6,115.61,19784400037.0
2007-08-23 07:30:00,115.61,115.76,115.605,115.745,17520499965.0
2007-08-23 07:45:00,115.745,115.85,115.69,115.81,21741200138.0
2007-08-23 08:00:00,115.81,115.93,115.78,115.9,26199700111.0
2007-08-23 08:15:00,115.88,115.91,115.79,115.8,26239500001.0
2007-08-23 08:30:00,115.79,115.85,115.68,115.72,25805299932.0
2007-08-23 08:45:00,115.73,115.82,115.71,115.775,19985299949.0
2007-08-23 09:00:00,115.775,115.83,115.67,115.81,26041999929.0
2007-08-23 09:15:00,115.8,115.83,115.72,115.82,27186000000.0
2007-08-23 09:30:00,115.82,115.92,115.77,115.91,22272799962.0
2007-08-23 09:45:00,115.92,115.93,115.85,115.91,23413799980.0
2007-08-23 10:00:00,115.92,115.98,115.86,115.88,18331600058.0
2007-08-23 10:15:00,115.87,115.97,115.86,115.86,25548200123.0
2007-08-23 10:30:00,115.87,115.96,115.8,115.93,22844600071.0
2007-08-23 10:45:00,115.91,115.94,115.82,115.87,24483799850.0
2007-08-23 11:00:00,115.88,116.02,115.82,116.01,18427099990.0
2007-08-23 11:15:00,116.02,116.37,116.0,116.35,26750419986.0
2007-08-23 11:30:00,116.36,116.51,116.32,116.415,25256679906.0
2007-08-23 11:45:00,116.39,116.82,116.35,116.79,26997299919.0
2007-08-23 12:00:00,116.77,116.92,116.65,116.82,24109599910.0
2007-08-23 12:15:00,116.83,117.1,116.8,116.96,20496499988.0
2007-08-23 12:30:00,116.95,117.11,116.82,116.84,22857299985.0
2007-08-23 12:45:00,116.83,116.89,116.62,116.7,16306199996.0
2007-08-23 13:00:00,116.71,116.81,116.64,116.73,22556900101.0
2007-08-23 13:15:00,116.74,116.83,116.7,116.75,22876600024.0
2007-08-23 13:30:00,116.74,116.84,116.7,116.74,25055499980.0
2007-08-23 13:45:00,116.74,116.75,116.5,116.56,27476500086.0
2007-08-23 14:00:00,116.55,116.6,116.45,116.58,31653000165.0
2007-08-23 14:15:00,116.58,116.63,116.54,116.56,28358400099.0
2007-08-23 14:30:00,116.57,116.57,116.34,116.34,25408500078.0
2007-08-23 14:45:00,116.33,116.43,116.26,116.38,22978600041.0
2007-08-23 15:00:00,116.39,116.53,116.31,116.51,17341199961.0
2007-08-23 15:15:00,116.5,116.56,116.39,116.42,22610649997.0
2007-08-23 15:30:00,116.41,116.49,116.27,116.28,23172000150.0
2007-08-23 15:45:00,116.27,116.34,116.11,116.24,23172000150.0
2007-08-23 16:00:00,116.23,116.4,116.2,116.29,23172000150.0
2007-08-23 16:15:00,116.28,116.29,116.16,116.22,23172000150.0
2007-08-23 16:30:00,116.23,116.37,116.17,116.29,23172000150.0
2007-08-23 16:45:00,116.26,116.34,116.23,116.27,23819900018.0
2007-08-23 17:00:00,116.26,116.3,116.12,116.17,24325499595.0
2007-08-23 17:15:00,116.16,116.24,116.11,116.12,24011499840.0
2007-08-23 17:30:00,116.11,116.12,115.91,115.92,27883500300.0
2007-08-23 17:45:00,115.91,115.99,115.78,115.79,27883500300.0
2007-08-23 18:00:00,115.8,115.93,115.68,115.84,23727300252.0
2007-08-23 18:15:00,115.85,115.97,115.83,115.85,23877500101.0
2007-08-23 18:30:00,115.83,115.915,115.76,115.845,14422239995.0
2007-08-23 18:45:00,115.83,115.87,115.64,115.7,22757180030.0
2007-08-23 19:00:00,115.71,115.87,115.66,115.84,19587100222.0
2007-08-23 19:15:00,115.835,115.89,115.71,115.72,24830980013.0
2007-08-23 19:30:00,115.73,115.89,115.72,115.88,18096300000.0
2007-08-23 19:45:00,115.88,115.95,115.82,115.95,17602380026.0
2007-08-23 20:00:00,115.94,116.15,115.89,116.14,9586800106.0
2007-08-23 20:15:00,116.14,116.17,116.05,116.08,21475499987.0
2007-08-23 20:30:00,116.08,116.135,115.91,115.94,18762700051.0
2007-08-23 20:45:00,115.95,115.97,115.88,115.9,19195550029.0
2007-08-23 21:00:00,115.88,115.95,115.84,115.85,19619500070.0
2007-08-23 21:15:00,115.85,116.19,115.81,116.03,27039460010.0
2007-08-23 21:30:00,116.04,116.07,115.89,115.98,20535900149.0
2007-08-23 21:45:00,115.98,116.1,115.94,116.06,15680300045.0
2007-08-23 22:00:00,116.06,116.17,116.015,116.15,7306400005.0
2007-08-23 22:15:00,116.15,116.34,116.14,116.22,17672700127.0
2007-08-23 22:30:00,116.22,116.25,116.12,116.12,6623900025.0
2007-08-23 22:45:00,116.13,116.23,116.11,116.18,5205701107.0
2007-08-23 23:00:00,116.18,116.49,116.16,116.35,6165300018.0
2007-08-23 23:15:00,116.36,116.46,116.32,116.36,9206800023.0
2007-08-23 23:30:00,116.36,116.38,116.305,116.33,5391999990.0
2007-08-23 23:45:00,116.32,116.34,116.22,116.295,4391900023.0
2007-08-24 00:00:00,116.3,116.3,116.13,116.14,4886299934.0
2007-08-24 00:15:00,116.15,116.17,116.11,116.16,3832699993.0
2007-08-24 00:30:00,116.15,116.17,116.045,116.07,5083599972.0
2007-08-24 00:45:00,116.07,116.07,115.955,116.03,9935799957.0
2007-08-24 01:00:00,116.03,116.03,115.84,115.9,16986899956.0
2007-08-24 01:15:00,115.9,116.16,115.78,116.08,17393199949.0
2007-08-24 01:30:00,116.07,116.16,115.98,116.06,14369700038.0
2007-08-24 01:45:00,116.06,116.1,116.005,116.05,11242900009.0
2007-08-24 02:00:00,116.03,116.26,116.02,116.17,22311009942.0
2007-08-24 02:15:00,116.17,116.25,116.11,116.25,15089099957.0
2007-08-24 02:30:00,116.24,116.3,116.18,116.26,11544519985.0
2007-08-24 02:45:00,116.26,116.26,116.15,116.22,22255070092.0
2007-08-24 03:00:00,116.21,116.21,116.13,116.19,14044770028.0
2007-08-24 03:15:00,116.19,116.28,116.12,116.25,14987300014.0
2007-08-24 03:30:00,116.25,116.36,116.2,116.34,15302200021.0
2007-08-24 03:45:00,116.34,116.37,116.23,116.25,10664779996.0
2007-08-24 04:00:00,116.245,116.33,116.24,116.275,16588619984.0
2007-08-24 04:15:00,116.28,116.34,116.26,116.3,13417599976.0
2007-08-24 04:30:00,116.305,116.35,116.28,116.3,11671599995.0
2007-08-24 04:45:00,116.31,116.44,116.3,116.41,15951840003.0
2007-08-24 05:00:00,116.41,116.44,116.375,116.39,17943019947.0
2007-08-24 05:15:00,116.37,116.38,116.27,116.3,18590499987.0
2007-08-24 05:30:00,116.28,116.32,116.11,116.17,15822199918.0
2007-08-24 05:45:00,116.15,116.22,116.12,116.16,18687099992.0
2007-08-24 06:00:00,116.14,116.15,116.01,116.13,23567119929.0
2007-08-24 06:15:00,116.14,116.17,116.08,116.115,16981899901.0
2007-08-24 06:30:00,116.11,116.2,116.05,116.15,13033900028.0
2007-08-24 06:45:00,116.14,116.17,116.08,116.1,17766379977.0
2007-08-24 07:00:00,116.09,116.16,116.065,116.12,17374300073.0
2007-08-24 07:15:00,116.12,116.15,116.08,116.12,21088900125.0
2007-08-24 07:30:00,116.115,116.14,116.04,116.12,18167160064.0
2007-08-24 07:45:00,116.11,116.14,115.91,115.91,18119799963.0
2007-08-24 08:00:00,115.92,115.98,115.89,115.95,24390500057.0
2007-08-24 08:15:00,115.95,115.99,115.83,115.87,17312559941.0
2007-08-24 08:30:00,115.86,115.88,115.63,115.71,21582750004.0
2007-08-24 08:45:00,115.72,115.76,115.51,115.58,21821250030.0
2007-08-24 09:00:00,115.59,115.82,115.59,115.76,21298170003.0
2007-08-24 09:15:00,115.76,115.94,115.72,115.9,29537700489.0
2007-08-24 09:30:00,115.89,116.05,115.89,115.99,27325400269.0
2007-08-24 09:45:00,115.99,116.28,115.98,116.1,23162800077.0
2007-08-24 10:00:00,116.09,116.18,115.98,116.02,26269200002.0
2007-08-24 10:15:00,116.01,116.02,115.9,115.92,21861400018.0
2007-08-24 10:30:00,115.92,116.17,115.91,116.15,28901500093.0
2007-08-24 10:45:00,116.16,116.23,116.0,116.05,21005700012.0
2007-08-24 11:00:00,116.07,116.07,115.86,115.96,12331799992.0
2007-08-24 11:15:00,115.95,115.95,115.83,115.88,18400899993.0
2007-08-24 11:30:00,115.89,115.98,115.88,115.97,21068800162.0
2007-08-24 11:45:00,115.95,116.01,115.91,115.91,20119100033.0
2007-08-24 12:00:00,115.91,115.93,115.7,115.79,27956300080.0
2007-08-24 12:15:00,115.8,115.87,115.6,115.65,17902000095.0
2007-08-24 12:30:00,115.64,115.79,115.62,115.71,19831200097.0
2007-08-24 12:45:00,115.7,115.87,115.66,115.87,22697600003.0
2007-08-24 13:00:00,115.88,115.93,115.78,115.84,23387699942.0
2007-08-24 13:15:00,115.85,115.9,115.76,115.89,16983499855.0
2007-08-24 13:30:00,115.9,115.96,115.8,115.82,20531500065.0
2007-08-24 13:45:00,115.82,115.89,115.755,115.79,25197700116.0
2007-08-24 14:00:00,115.8,115.92,115.79,115.82,26077699990.0
2007-08-24 14:15:00,115.81,115.86,115.76,115.83,19675458020.0
2007-08-24 14:30:00,115.8,116.34,115.8,116.0,23783199930.0
2007-08-24 14:45:00,116.01,116.13,115.96,116.03,25481999925.0
2007-08-24 15:00:00,116.02,116.05,115.89,115.95,23806224973.0
2007-08-24 15:15:00,115.96,115.96,115.76,115.79,21796875045.0
2007-08-24 15:30:00,115.8,115.89,115.73,115.8,21796875045.0
2007-08-24 15:45:00,115.82,115.95,115.79,115.8,24227100045.0
2007-08-24 16:00:00,115.82,116.39,115.82,116.03,27004500045.0
2007-08-24 16:15:00,116.02,116.13,116.02,116.08,27004500045.0
2007-08-24 16:30:00,116.09,116.12,115.94,115.99,27825600094.0
2007-08-24 16:45:00,115.98,115.99,115.83,115.89,28764000150.0
2007-08-24 17:00:00,115.9,115.99,115.86,115.88,25719700188.0
2007-08-24 17:15:00,115.87,115.95,115.85,115.91,26913300382.0
2007-08-24 17:30:00,115.92,116.01,115.89,115.98,25616999796.0
2007-08-24 17:45:00,115.99,116.14,115.95,116.11,27188199985.0
2007-08-24 18:00:00,116.13,116.14,116.02,116.06,26961100068.0
2007-08-24 18:15:00,116.05,116.29,116.05,116.15,24833700015.0
2007-08-24 18:30:00,116.13,116.21,116.12,116.17,23290000187.0
2007-08-24 18:45:00,116.17,116.19,116.04,116.1,21159950163.0
2007-08-24 19:00:00,116.09,116.15,116.05,116.09,18971400172.0
2007-08-24 19:15:00,116.09,116.16,116.08,116.12,23612400159.0
2007-08-24 19:30:00,116.13,116.14,116.02,116.11,19648399920.0
2007-08-24 19:45:00,116.11,116.14,116.045,116.12,14857400003.0
2007-08-24 20:00:00,116.12,116.19,116.07,116.08,18180500057.0
2007-08-24 20:15:00,116.05,116.11,116.04,116.1,16849800057.0
2007-08-24 20:30:00,116.12,116.12,116.04,116.09,12138700187.0
2007-08-24 20:45:00,116.09,116.23,116.08,116.22,19591850101.0
2007-08-24 21:00:00,116.19,116.22,116.14,116.21,14266900101.0
2007-08-24 21:15:00,116.2,116.22,116.175,116.21,12059000152.0
2007-08-24 21:30:00,116.21,116.33,116.2,116.3,23728700108.0
2007-08-24 21:45:00,116.31,116.4,116.29,116.38,15898506094.0
2007-08-24 22:00:00,116.36,116.4,116.34,116.37,13249400144.0
2007-08-24 22:15:00,116.37,116.41,116.32,116.37,9697300080.0
2007-08-24 22:30:00,116.39,116.42,116.36,116.41,4268400037.0
2007-08-24 22:45:00,116.42,116.45,116.4,116.42,7701400029.0
2007-08-27 00:00:00,116.39,116.43,116.39,116.42,3146400015.0
2007-08-27 00:15:00,116.43,116.57,116.41,116.56,5138600022.0
2007-08-27 00:30:00,116.56,116.71,116.54,116.69,17752399959.0
2007-08-27 00:45:00,116.73,116.75,116.63,116.69,13225899979.0
2007-08-27 01:00:00,116.69,116.74,116.665,116.68,10078600001.0
2007-08-27 01:15:00,116.68,116.7,116.56,116.61,11385399981.0
2007-08-27 01:30:00,116.62,116.7,116.58,116.59,13430400060.0
2007-08-27 01:45:00,116.59,116.71,116.59,116.65,13541400057.0
2007-08-27 02:00:00,116.65,116.65,116.53,116.59,16206850034.0
2007-08-27 02:15:00,116.59,116.65,116.57,116.62,20567800168.0
2007-08-27 02:30:00,116.62,116.64,116.54,116.58,19135300268.0
2007-08-27 02:45:00,116.59,116.6,116.52,116.57,13082300194.0
2007-08-27 03:00:00,116.57,116.58,116.55,116.56,13016200114.0
2007-08-27 03:15:00,116.57,116.57,116.41,116.41,14545310183.0
2007-08-27 03:30:00,116.4,116.45,116.16,116.2,17441600057.0
2007-08-27 03:45:00,116.21,116.29,116.2,116.27,14182740128.0
2007-08-27 04:00:00,116.27,116.41,116.26,116.33,18920700271.0
2007-08-27 04:15:00,116.33,116.37,116.29,116.34,14760300049.0
2007-08-27 04:30:00,116.33,116.38,116.33,116.33,8621300094.0
2007-08-27 04:45:00,116.34,116.34,116.22,116.26,9554000031.0
2007-08-27 05:00:00,116.26,116.27,116.11,116.2,20548199973.0
2007-08-27 05:15:00,116.21,116.27,116.21,116.27,12984800105.0
2007-08-27 05:30:00,116.27,116.27,116.17,116.19,13344200082.0
2007-08-27 05:45:00,116.19,116.19,116.12,116.15,14241799939.0
2007-08-27 06:00:00,116.15,116.18,116.1,116.14,14668599980.0
2007-08-27 06:15:00,116.15,116.23,116.13,116.2,17902499966.0
2007-08-27 06:30:00,116.21,116.23,116.11,116.15,23181900197.0
2007-08-27 06:45:00,116.14,116.17,116.1,116.14,15980900143.0
2007-08-27 07:00:00,116.15,116.24,116.14,116.23,25258700022.0
2007-08-27 07:15:00,116.23,116.24,116.19,116.23,17812000054.0
2007-08-27 07:30:00,116.23,116.25,116.17,116.22,23074699969.0
2007-08-27 07:45:00,116.19,116.28,116.17,116.28,12451000092.0
2007-08-27 08:00:00,116.26,116.27,116.11,116.18,19586200198.0
2007-08-27 08:15:00,116.17,116.25,116.16,116.2,19090500022.0
2007-08-27 08:30:00,116.2,116.29,116.15,116.15,20731800090.0
2007-08-27 08:45:00,116.15,116.25,116.15,116.2,10966900073.0
2007-08-27 09:00:00,116.2,116.27,116.19,116.25,10719300004.0
2007-08-27 09:15:00,116.26,116.29,116.23,116.255,9140400056.0
2007-08-27 09:30:00,116.26,116.27,116.2,116.24,11362100066.0
2007-08-27 09:45:00,116.24,116.25,116.08,116.15,17629900064.0
2007-08-27 10:00:00,116.16,116.22,116.1,116.185,21171400199.0
2007-08-27 10:15:00,116.19,116.24,116.19,116.21,8708700077.0
2007-08-27 10:30:00,116.21,116.27,116.2,116.24,18476700177.0
2007-08-27 10:45:00,116.25,116.29,116.17,116.22,17377250066.0
2007-08-27 11:00:00,116.22,116.27,116.21,116.27,8735800137.0
2007-08-27 11:15:00,116.26,116.31,116.21,116.25,12332900018.0
2007-08-27 11:30:00,116.25,116.27,116.17,116.17,19934600079.0
2007-08-27 11:45:00,116.16,116.27,116.15,116.23,27660699976.0
2007-08-27 12:00:00,116.23,116.33,116.23,116.31,16806000047.0
2007-08-27 12:15:00,116.31,116.32,116.25,116.25,14717599983.0
2007-08-27 12:30:00,116.27,116.27,116.19,116.23,13668500055.0
2007-08-27 12:45:00,116.21,116.24,116.15,116.18,17200800165.0
2007-08-27 13:00:00,116.17,116.28,116.17,116.25,22340700084.0
2007-08-27 13:15:00,116.26,116.28,116.24,116.25,15815600036.0
2007-08-27 13:30:00,116.23,116.25,116.16,116.22,13153700117.0
2007-08-27 13:45:00,116.23,116.26,116.2,116.23,16147400002.0
2007-08-27 14:00:00,116.23,116.23,116.11,116.13,18464100079.0
2007-08-27 14:15:00,116.14,116.15,115.96,116.015,16468300030.0
2007-08-27 14:30:00,116.0,116.06,115.99,116.05,14132100415.0
2007-08-27 14:45:00,116.03,116.07,116.025,116.04,19848499934.0
2007-08-27 15:00:00,116.03,116.07,116.025,116.05,16621299982.0
2007-08-27 15:15:00,116.06,116.15,116.05,116.07,16763400004.0
2007-08-27 15:30:00,116.07,116.08,115.97,116.02,17997300087.0
2007-08-27 15:45:00,116.01,116.07,115.92,116.05,21388500255.0
2007-08-27 16:00:00,116.06,116.14,115.97,116.03,21700600226.0
2007-08-27 16:15:00,116.04,116.06,115.95,115.97,26595600139.0
2007-08-27 16:30:00,115.98,116.04,115.92,116.0,22176840021.0
2007-08-27 16:45:00,116.0,116.14,115.99,116.04,28254099882.0
2007-08-27 17:00:00,116.05,116.06,115.95,115.98,16325900044.0
2007-08-27 17:15:00,115.96,116.0,115.89,115.98,22449799987.0
2007-08-27 17:30:00,115.97,116.05,115.92,116.025,17400400134.0
2007-08-27 17:45:00,116.025,116.06,116.02,116.05,12722700023.0
2007-08-27 18:00:00,116.05,116.06,115.985,116.05,14522600018.0
2007-08-27 18:15:00,116.05,116.13,116.05,116.055,15905800096.0
2007-08-27 18:30:00,116.06,116.1,116.04,116.08,14385100123.0
2007-08-27 18:45:00,116.09,116.105,116.03,116.1,12980800075.0
2007-08-27 19:00:00,116.1,116.16,116.05,116.09,19943840256.0
2007-08-27 19:15:00,116.09,116.12,116.07,116.12,14785300132.0
2007-08-27 19:30:00,116.11,116.11,116.05,116.08,17389730286.0
2007-08-27 19:45:00,116.08,116.11,116.035,116.055,13532100017.0
2007-08-27 20:00:00,116.055,116.135,116.05,116.12,12204500047.0
2007-08-27 20:15:00,116.12,116.16,116.09,116.14,5661449986.0
2007-08-27 20:30:00,116.14,116.24,116.14,116.22,17721200020.0
2007-08-27 20:45:00,116.21,116.22,116.1,116.12,20987400040.0
2007-08-27 21:00:00,116.13,116.17,116.1,116.15,12727400057.0
2007-08-27 21:15:00,116.15,116.17,116.05,116.1,20238899997.0
2007-08-27 21:30:00,116.1,116.15,116.08,116.12,14952140075.0
2007-08-27 21:45:00,116.12,116.16,116.04,116.04,16847900071.0
2007-08-27 22:00:00,116.06,116.07,115.95,115.96,19572900020.0
2007-08-27 22:15:00,115.96,116.02,115.925,115.925,7289900017.0
2007-08-27 22:30:00,115.925,115.95,115.85,115.87,8154800026.0
2007-08-27 22:45:00,115.88,115.89,115.85,115.85,2664200001.0
2007-08-27 23:00:00,115.85,115.86,115.78,115.78,3913200003.0
2007-08-27 23:15:00,115.8,115.81,115.56,115.66,14949000073.0
2007-08-27 23:30:00,115.66,115.77,115.655,115.76,8838600056.0
2007-08-27 23:45:00,115.76,115.76,115.64,115.68,7746100000.0
2007-08-28 00:00:00,115.68,115.73,115.64,115.64,9251899979.0
2007-08-28 00:15:00,115.645,115.67,115.6,115.6,7144500045.0
2007-08-28 00:30:00,115.58,115.63,115.54,115.54,10759500046.0
2007-08-28 00:45:00,115.37,115.57,115.35,115.56,9204000008.0
2007-08-28 01:00:00,115.56,115.63,115.54,115.61,13147099976.0
2007-08-28 01:15:00,115.61,115.65,115.54,115.59,12725800013.0
2007-08-28 01:30:00,115.6,115.62,115.55,115.55,4674700050.0
2007-08-28 01:45:00,115.61,115.64,115.55,115.64,15752600031.0
2007-08-28 02:00:00,115.63,115.655,115.58,115.65,12324900019.0
2007-08-28 02:15:00,115.63,115.66,115.55,115.56,12963500055.0
2007-08-28 02:30:00,115.56,115.59,115.53,115.56,10891000054.0
2007-08-28 02:45:00,115.58,115.58,115.53,115.54,6282599997.0
2007-08-28 03:00:00,115.54,115.55,115.535,115.535,1581399964.0
2007-08-28 03:15:00,115.63,115.71,115.62,115.71,6474300036.0
2007-08-28 03:30:00,115.7,115.75,115.68,115.71,8251369990.0
2007-08-28 03:45:00,115.71,115.71,115.62,115.63,14755500032.0
2007-08-28 04:00:00,115.63,115.68,115.62,115.63,10830300101.0
2007-08-28 04:15:00,115.63,115.67,115.62,115.65,9329700087.0
2007-08-28 04:30:00,115.66,115.66,115.63,115.63,13142100092.0
2007-08-28 04:45:00,115.64,115.66,115.63,115.64,9913200036.0
2007-08-28 05:00:00,115.65,115.66,115.63,115.63,5037599958.0
2007-08-28 05:15:00,115.64,115.65,115.51,115.52,14395699974.0
2007-08-28 05:30:00,115.52,115.55,115.42,115.44,11663099989.0
2007-08-28 05:45:00,115.39,115.48,115.39,115.47,5234400071.0
2007-08-28 06:00:00,115.49,115.52,115.42,115.43,9371700036.0
2007-08-28 06:15:00,115.42,115.46,115.4,115.42,6564699949.0
2007-08-28 06:30:00,115.38,115.41,115.36,115.39,6638200036.0
2007-08-28 06:45:00,115.42,115.47,115.38,115.46,10610700018.0
2007-08-28 07:00:00,115.46,115.49,115.41,115.43,11598300003.0
2007-08-28 07:15:00,115.43,115.53,115.4,115.48,17705000066.0
2007-08-28 07:30:00,115.51,115.55,115.47,115.47,12023900036.0
2007-08-28 07:45:00,115.47,115.58,115.47,115.57,10861299987.0
2007-08-28 08:00:00,115.5,115.52,115.47,115.51,4319299969.0
2007-08-28 08:15:00,115.55,115.56,115.5,115.53,5736800034.0
2007-08-28 08:30:00,115.6,115.62,115.58,115.61,2564900012.0
2007-08-28 08:45:00,115.63,115.66,115.58,115.59,12078900084.0
2007-08-28 09:00:00,115.63,115.66,115.59,115.64,9002600124.0
2007-08-28 09:15:00,115.64,115.65,115.54,115.54,14281990076.0
2007-08-28 09:30:00,115.59,115.61,115.57,115.58,3337000002.0
2007-08-28 09:45:00,115.42,115.46,115.4,115.46,4828000019.0
2007-08-28 10:00:00,115.5,115.52,115.43,115.445,9202740074.0
2007-08-28 10:15:00,115.45,115.61,115.45,115.58,8613800010.0
2007-08-28 10:30:00,115.58,115.6,115.54,115.6,12826600038.0
2007-08-28 10:45:00,115.69,115.7,115.64,115.65,4502999997.0
2007-08-28 11:00:00,115.64,115.64,115.475,115.52,10481800027.0
2007-08-28 11:15:00,115.54,115.56,115.48,115.505,10914300059.0
2007-08-28 11:30:00,115.57,115.6,115.54,115.575,10833000045.0
2007-08-28 11:45:00,115.58,115.63,115.52,115.52,8146599999.0
2007-08-28 12:00:00,115.53,115.59,115.51,115.55,9823200008.0
2007-08-28 12:15:00,115.55,115.58,115.49,115.5,14015750006.0
2007-08-28 12:30:00,115.51,115.6,115.47,115.58,12110600006.0
2007-08-28 12:45:00,115.58,115.59,115.525,115.54,3419200001.0
2007-08-28 13:00:00,115.53,115.53,115.52,115.53,1666600042.0
2007-08-28 13:15:00,115.48,115.53,115.48,115.53,3178200016.0
2007-08-28 13:30:00,115.545,115.58,115.545,115.56,6119400000.0
2007-08-28 13:45:00,115.55,115.57,115.5,115.52,7725460021.0
2007-08-28 14:00:00,115.49,115.51,115.39,115.39,5905150053.0
2007-08-28 14:15:00,115.3,115.3,115.285,115.29,1991799983.0
2007-08-28 14:30:00,115.275,115.35,115.275,115.31,7069000031.0
2007-08-28 14:45:00,115.29,115.3,115.26,115.275,4447808010.0
2007-08-28 15:15:00,115.18,115.22,115.1,115.1,5425599979.0
2007-08-28 16:15:00,115.1,115.1,115.06,115.065,2013599988.0
2007-08-28 16:30:00,114.96,114.965,114.94,114.94,1153300002.0
2007-08-28 17:00:00,114.91,114.93,114.855,114.9,4177000039.0
2007-08-28 17:30:00,114.66,114.67,114.58,114.61,4887900010.0
2007-08-28 18:00:00,114.7,114.76,114.67,114.76,7993000012.0
2007-08-28 18:15:00,114.84,114.845,114.805,114.82,1698400000.0
2007-08-28 18:30:00,114.82,114.93,114.81,114.835,10855089985.0
2007-08-28 18:45:00,114.84,114.88,114.785,114.83,11502940033.0
2007-08-28 19:00:00,114.83,114.86,114.745,114.745,11269700029.0
2007-08-28 19:15:00,114.69,114.75,114.67,114.73,8748000008.0
2007-08-28 19:30:00,114.73,114.84,114.68,114.84,7477600035.0
2007-08-28 19:45:00,114.865,114.92,114.855,114.89,10797000021.0
2007-08-28 20:00:00,114.75,114.75,114.73,114.74,1513899997.0
2007-08-28 20:15:00,114.75,114.75,114.725,114.745,3054300000.0
2007-08-28 20:30:00,114.63,114.64,114.6,114.62,4015000008.0
2007-08-28 20:45:00,114.64,114.64,114.505,114.57,10140000043.0
2007-08-28 21:00:00,114.61,114.63,114.57,114.57,6366400024.0
2007-08-28 21:15:00,114.56,114.61,114.505,114.52,10843108029.0
2007-08-28 21:30:00,114.52,114.53,114.51,114.525,3861499981.0
2007-08-28 21:45:00,114.5,114.5,114.31,114.38,15214699973.0
2007-08-28 22:00:00,114.38,114.47,114.34,114.43,12574799986.0
2007-08-28 22:15:00,114.29,114.31,114.2,114.23,10896599969.0
2007-08-28 22:30:00,114.23,114.44,114.23,114.29,15068979986.0
2007-08-28 22:45:00,114.29,114.3,114.23,114.25,14472510088.0
2007-08-28 23:00:00,114.25,114.28,114.13,114.14,8530340008.0
2007-08-28 23:15:00,114.14,114.18,114.1,114.14,10342300038.0
2007-08-28 23:30:00,114.14,114.25,114.13,114.22,9146100105.0
2007-08-28 23:45:00,114.22,114.25,114.1,114.14,8621700075.0
2007-08-29 00:00:00,114.14,114.25,114.11,114.24,11229699957.0
2007-08-29 00:15:00,114.24,114.33,114.19,114.24,14266199913.0
2007-08-29 00:30:00,114.23,114.31,114.17,114.24,18465999941.0
2007-08-29 00:45:00,114.25,114.34,114.2,114.34,15370799993.0
2007-08-29 01:00:00,114.34,114.37,114.23,114.29,11751160005.0
2007-08-29 01:15:00,114.3,114.34,114.19,114.23,19568461910.0
2007-08-29 01:30:00,114.21,114.22,114.015,114.05,18962070044.0
2007-08-29 01:45:00,114.06,114.08,113.855,113.97,20392300198.0
2007-08-29 02:00:00,113.97,114.06,113.91,113.99,23439600121.0
2007-08-29 02:15:00,114.0,114.11,114.0,114.1,22142379981.0
2007-08-29 02:30:00,114.1,114.19,114.08,114.14,23460760023.0
2007-08-29 02:45:00,114.14,114.16,114.03,114.1,10232700017.0
2007-08-29 03:00:00,114.1,114.11,114.01,114.02,18520199972.0
2007-08-29 03:15:00,114.03,114.07,113.91,114.03,23698000162.0
2007-08-29 03:30:00,114.04,114.06,113.96,114.04,23746800131.0
2007-08-29 03:45:00,114.04,114.09,114.03,114.03,15822400038.0
2007-08-29 04:00:00,114.03,114.06,113.96,114.02,22230299945.0
2007-08-29 04:15:00,114.03,114.05,113.99,114.04,14494399936.0
2007-08-29 04:30:00,114.04,114.08,113.97,114.04,22142899953.0
2007-08-29 04:45:00,114.05,114.1,114.03,114.05,14666199951.0
2007-08-29 05:00:00,114.05,114.08,114.01,114.08,15037329978.0
2007-08-29 05:15:00,114.06,114.13,114.04,114.11,14255030009.0
2007-08-29 05:30:00,114.12,114.12,114.05,114.08,9222260054.0
2007-08-29 05:45:00,114.08,114.29,114.065,114.26,18852200045.0
2007-08-29 06:00:00,114.27,114.51,114.23,114.47,25281536217.0
2007-08-29 06:15:00,114.46,114.49,114.33,114.41,25861080171.0
2007-08-29 06:30:00,114.42,114.47,114.33,114.38,24078299982.0
2007-08-29 06:45:00,114.38,114.45,114.35,114.36,13591700064.0
2007-08-29 07:00:00,114.36,114.41,114.34,114.36,11099699973.0
2007-08-29 07:15:00,114.37,114.42,114.33,114.41,11864659992.0
2007-08-29 07:30:00,114.42,114.425,114.3,114.31,17003731880.0
2007-08-29 07:45:00,114.31,114.31,114.22,114.25,13808999981.0
2007-08-29 08:00:00,114.26,114.29,114.25,114.27,18663499989.0
2007-08-29 08:15:00,114.29,114.46,114.28,114.38,21138499829.0
2007-08-29 08:30:00,114.39,114.55,114.37,114.46,20673799804.0
2007-08-29 08:45:00,114.43,114.5,114.35,114.35,23799199841.0
2007-08-29 09:00:00,114.36,114.4,114.25,114.33,24292799991.0
2007-08-29 09:15:00,114.34,114.5,114.27,114.5,14107500045.0
2007-08-29 09:30:00,114.49,114.53,114.36,114.38,15459250040.0
2007-08-29 09:45:00,114.35,114.41,114.27,114.4,23566200038.0
2007-08-29 10:00:00,114.39,114.63,114.37,114.58,27507200172.0
2007-08-29 10:15:00,114.57,114.62,114.49,114.57,21627999930.0
2007-08-29 10:30:00,114.56,114.57,114.43,114.47,26870899992.0
2007-08-29 10:45:00,114.47,114.48,114.35,114.43,19033149972.0
2007-08-29 11:00:00,114.42,114.71,114.42,114.7,23037099859.0
2007-08-29 11:15:00,114.69,114.85,114.61,114.82,21901100067.0
2007-08-29 11:30:00,114.81,114.91,114.73,114.74,25659000360.0
2007-08-29 11:45:00,114.76,114.76,114.6,114.65,24606200126.0
2007-08-29 12:00:00,114.66,114.69,114.58,114.63,27760400201.0
2007-08-29 12:15:00,114.62,114.76,114.6,114.73,23682280033.0
2007-08-29 12:30:00,114.74,114.89,114.72,114.76,27507177089.0
2007-08-29 12:45:00,114.78,115.04,114.73,114.97,15346800192.0
2007-08-29 13:00:00,114.98,115.02,114.83,114.99,21813000041.0
2007-08-29 13:15:00,114.98,115.08,114.93,114.98,19173899986.0
2007-08-29 13:30:00,114.98,115.0,114.88,114.955,22123200015.0
2007-08-29 13:45:00,114.92,114.92,114.77,114.87,26798900056.0
2007-08-29 14:00:00,114.86,114.91,114.76,114.77,27717800008.0
2007-08-29 14:15:00,114.79,114.8,114.65,114.69,20095700040.0
2007-08-29 14:30:00,114.68,114.85,114.68,114.82,22306100030.0
2007-08-29 14:45:00,114.84,114.87,114.76,114.82,24271900046.0
2007-08-29 15:00:00,114.81,114.88,114.78,114.81,25268300040.0
2007-08-29 15:15:00,114.82,114.96,114.79,114.92,26681700043.0
2007-08-29 15:30:00,114.93,115.14,114.89,114.99,30091500075.0
2007-08-29 15:45:00,114.98,115.01,114.8,114.85,30091500075.0
2007-08-29 16:00:00,114.86,114.89,114.74,114.74,23350300055.0
2007-08-29 16:15:00,114.73,114.98,114.73,114.93,21774700058.0
2007-08-29 16:30:00,114.91,114.93,114.8,114.92,24643599987.0
2007-08-29 16:45:00,114.91,115.1,114.875,115.05,27823540013.0
2007-08-29 17:00:00,115.06,115.38,115.05,115.22,29917669950.0
2007-08-29 17:15:00,115.23,115.26,115.13,115.215,29260100283.0
2007-08-29 17:30:00,115.21,115.61,115.2,115.44,26349500045.0
2007-08-29 17:45:00,115.45,115.56,115.44,115.51,20808949957.0
2007-08-29 18:00:00,115.52,115.55,115.41,115.44,24501400033.0
2007-08-29 18:15:00,115.44,115.52,115.39,115.4,15835000038.0
2007-08-29 18:30:00,115.39,115.4,115.33,115.4,23835439991.0
2007-08-29 18:45:00,115.4,115.4,115.3,115.355,23020399899.0
2007-08-29 19:00:00,115.35,115.42,115.33,115.36,16341200048.0
2007-08-29 19:15:00,115.37,115.37,115.19,115.23,21976400062.0
2007-08-29 19:30:00,115.24,115.27,115.19,115.21,19057099983.0
2007-08-29 19:45:00,115.205,115.26,115.11,115.25,24383300064.0
2007-08-29 20:00:00,115.25,115.67,115.25,115.47,27879600345.0
2007-08-29 20:15:00,115.48,115.525,115.44,115.45,20826480191.0
2007-08-29 20:30:00,115.46,115.62,115.46,115.53,26915620048.0
2007-08-29 20:45:00,115.53,115.56,115.46,115.465,15343599958.0
2007-08-29 21:00:00,115.47,115.65,115.465,115.65,22080499910.0
2007-08-29 21:15:00,115.65,115.7,115.57,115.68,23660499916.0
2007-08-29 21:30:00,115.69,116.02,115.69,115.93,18257200019.0
2007-08-29 21:45:00,115.93,116.19,115.9,116.16,24402300045.0
2007-08-29 22:00:00,116.15,116.25,116.09,116.16,16997600035.0
2007-08-29 22:15:00,116.18,116.23,116.13,116.22,13809000042.0
2007-08-29 22:30:00,116.21,116.23,116.12,116.15,7749059980.0
2007-08-29 22:45:00,116.15,116.18,116.09,116.16,11228420010.0
2007-08-29 23:00:00,116.16,116.18,116.12,116.16,7549900027.0
2007-08-29 23:15:00,116.16,116.23,116.14,116.2,10837900031.0
2007-08-29 23:30:00,116.19,116.24,116.15,116.22,7071900060.0
2007-08-29 23:45:00,116.22,116.22,116.05,116.11,6565100005.0
2007-08-30 00:00:00,116.11,116.11,115.94,116.0,11784600031.0
2007-08-30 00:15:00,116.01,116.03,115.885,115.9,7187440018.0
2007-08-30 00:30:00,115.89,115.96,115.84,115.935,11790900018.0
2007-08-30 00:45:00,115.935,115.98,115.84,115.875,15292960029.0
2007-08-30 01:00:00,115.86,115.87,115.71,115.75,17379600014.0
2007-08-30 01:15:00,115.75,115.82,115.71,115.76,8867999995.0
2007-08-30 01:30:00,115.76,115.79,115.73,115.75,16627100182.0
2007-08-30 01:45:00,115.745,115.77,115.67,115.69,16546400103.0
2007-08-30 02:00:00,115.68,115.77,115.67,115.7,18186200072.0
2007-08-30 02:15:00,115.7,115.73,115.55,115.61,26608200128.0
2007-08-30 02:30:00,115.62,115.68,115.54,115.68,24411000061.0
2007-08-30 02:45:00,115.67,115.69,115.61,115.62,29331199986.0
2007-08-30 03:00:00,115.61,115.68,115.57,115.66,23770400042.0
2007-08-30 03:15:00,115.67,115.77,115.655,115.75,20785000016.0
2007-08-30 03:30:00,115.76,115.76,115.66,115.72,17699300060.0
2007-08-30 03:45:00,115.72,115.73,115.67,115.72,22142360056.0
2007-08-30 04:00:00,115.7,115.87,115.7,115.86,20474099939.0
2007-08-30 04:15:00,115.87,115.98,115.85,115.91,22575299910.0
2007-08-30 04:30:00,115.91,115.92,115.86,115.87,6669340005.0
2007-08-30 04:45:00,115.87,115.88,115.82,115.85,8116399987.0
2007-08-30 05:00:00,115.85,115.87,115.75,115.8,10159699922.0
2007-08-30 05:15:00,115.8,115.8,115.715,115.77,15535109937.0
2007-08-30 05:30:00,115.765,115.8,115.74,115.75,12064799970.0
2007-08-30 05:45:00,115.75,115.83,115.74,115.77,12045059942.0
2007-08-30 06:00:00,115.77,115.79,115.69,115.75,21158459999.0
2007-08-30 06:15:00,115.75,115.76,115.64,115.66,13000600018.0
2007-08-30 06:30:00,115.66,115.67,115.56,115.61,16706159928.0
2007-08-30 06:45:00,115.61,115.62,115.36,115.44,21102899860.0
2007-08-30 07:00:00,115.45,115.48,115.2,115.36,26145000249.0
2007-08-30 07:15:00,115.37,115.5,115.34,115.35,24178200010.0
2007-08-30 07:30:00,115.36,115.37,115.21,115.32,28382000040.0
2007-08-30 07:45:00,115.33,115.34,115.23,115.295,26702299968.0
2007-08-30 08:00:00,115.3,115.385,115.27,115.3,15312299990.0
2007-08-30 08:15:00,115.31,115.47,115.3,115.4,22574600089.0
2007-08-30 08:30:00,115.39,115.69,115.37,115.68,26007500260.0
2007-08-30 08:45:00,115.69,115.77,115.61,115.62,25747300175.0
2007-08-30 09:00:00,115.61,115.63,115.45,115.53,31000500465.0
2007-08-30 09:15:00,115.54,115.62,115.46,115.6,24161900228.0
2007-08-30 09:30:00,115.58,115.63,115.5,115.58,21362599889.0
2007-08-30 09:45:00,115.59,115.63,115.53,115.62,25131600129.0
2007-08-30 10:00:00,115.64,115.68,115.37,115.47,28592800606.0
2007-08-30 10:15:00,115.47,115.61,115.42,115.55,22103599974.0
2007-08-30 10:30:00,115.54,115.65,115.51,115.58,24757240076.0
2007-08-30 10:45:00,115.59,115.65,115.53,115.58,11810200055.0
2007-08-30 11:00:00,115.59,115.64,115.55,115.6,15265200092.0
2007-08-30 11:15:00,115.59,115.61,115.5,115.51,10294500060.0
2007-08-30 11:30:00,115.52,115.57,115.47,115.51,12688200018.0
2007-08-30 11:45:00,115.52,115.52,115.24,115.33,13883999905.0
2007-08-30 12:00:00,115.35,115.43,115.23,115.25,15785999865.0
2007-08-30 12:15:00,115.26,115.42,115.25,115.34,16708799923.0
2007-08-30 12:30:00,115.37,115.44,115.31,115.36,26403600117.0
2007-08-30 12:45:00,115.36,115.44,115.33,115.38,23955100105.0
2007-08-30 13:00:00,115.39,115.45,115.36,115.42,21048900020.0
2007-08-30 13:15:00,115.42,115.46,115.37,115.43,22230250188.0
2007-08-30 13:30:00,115.42,115.48,115.4,115.45,17665399975.0
2007-08-30 13:45:00,115.44,115.68,115.44,115.62,22133700046.0
2007-08-30 14:00:00,115.6,115.65,115.57,115.61,20930199932.0
2007-08-30 14:15:00,115.61,115.61,115.47,115.56,20493800003.0
2007-08-30 14:30:00,115.55,115.63,115.47,115.56,18275999985.0
2007-08-30 14:45:00,115.55,115.82,115.55,115.72,20286400005.0
2007-08-30 15:00:00,115.725,115.74,115.53,115.55,27503499960.0
2007-08-30 15:15:00,115.56,115.63,115.49,115.51,30388599864.0
2007-08-30 15:30:00,115.52,115.65,115.42,115.55,25878599952.0
2007-08-30 15:45:00,115.57,115.7,115.52,115.64,25388999940.0
2007-08-30 16:00:00,115.65,115.76,115.57,115.64,23466299862.0
2007-08-30 16:15:00,115.62,115.74,115.61,115.71,22393739958.0
2007-08-30 16:30:00,115.7,115.83,115.68,115.72,22199549985.0
2007-08-30 16:45:00,115.71,115.87,115.69,115.78,22199549985.0
2007-08-30 17:00:00,115.77,116.02,115.77,115.95,27994850435.0
2007-08-30 17:15:00,115.94,116.0,115.8,115.83,22235200328.0
2007-08-30 17:30:00,115.84,115.98,115.8,115.96,19070000127.0
2007-08-30 17:45:00,115.95,115.96,115.74,115.8,26659300146.0
2007-08-30 18:00:00,115.79,115.81,115.66,115.73,21487699981.0
2007-08-30 18:15:00,115.73,115.75,115.44,115.73,17522989947.0
2007-08-30 18:30:00,115.72,115.93,115.69,115.92,22218669997.0
2007-08-30 18:45:00,115.91,115.995,115.87,115.95,14697099965.0
2007-08-30 19:00:00,115.94,116.02,115.86,115.88,22668699958.0
2007-08-30 19:15:00,115.89,116.06,115.82,115.89,17653099940.0
2007-08-30 19:30:00,115.9,115.9,115.82,115.85,18870920001.0
2007-08-30 19:45:00,115.84,115.96,115.8,115.94,23777799949.0
2007-08-30 20:00:00,115.93,115.97,115.81,115.84,12650189985.0
2007-08-30 20:15:00,115.84,115.85,115.74,115.75,16521770079.0
2007-08-30 20:30:00,115.74,115.76,115.65,115.66,14218400064.0
2007-08-30 20:45:00,115.65,115.73,115.58,115.72,19226989984.0
2007-08-30 21:00:00,115.71,115.95,115.7,115.83,12362379931.0
2007-08-30 21:15:00,115.84,115.95,115.8,115.83,16901400073.0
2007-08-30 21:30:00,115.84,115.88,115.76,115.76,14561899982.0
2007-08-30 21:45:00,115.78,115.84,115.75,115.82,25543000027.0
2007-08-30 22:00:00,115.83,115.84,115.78,115.83,9161879968.0
2007-08-30 22:15:00,115.83,115.91,115.82,115.88,7732700008.0
2007-08-30 22:30:00,115.88,116.01,115.87,115.96,9581510102.0
2007-08-30 22:45:00,115.95,115.98,115.84,115.85,4791900037.0
2007-08-30 23:00:00,115.84,115.91,115.8,115.89,6823780082.0
2007-08-30 23:15:00,115.89,115.97,115.89,115.93,12571270158.0
2007-08-30 23:30:00,115.94,115.95,115.87,115.87,4816800081.0
2007-08-30 23:45:00,115.87,115.87,115.82,115.835,3617200034.0
2007-08-31 00:00:00,115.84,115.99,115.84,115.95,8262199968.0
2007-08-31 00:15:00,115.96,115.98,115.9,115.96,6601099971.0
2007-08-31 00:30:00,115.96,115.96,115.9,115.93,4091600023.0
2007-08-31 00:45:00,115.93,115.94,115.88,115.94,5064299994.0
2007-08-31 01:00:00,115.94,116.03,115.94,116.02,8733199994.0
2007-08-31 01:15:00,116.04,116.065,115.97,116.0,12763299976.0
2007-08-31 01:30:00,116.0,116.04,115.93,116.01,21369700062.0
2007-08-31 01:45:00,116.01,116.04,115.93,116.0,23045119009.0
2007-08-31 02:00:00,116.0,116.0,115.89,115.9,10564200075.0
2007-08-31 02:15:00,115.9,115.9,115.79,115.83,11742370043.0
2007-08-31 02:30:00,115.84,115.96,115.81,115.905,12819700047.0
2007-08-31 02:45:00,115.89,115.995,115.83,115.92,21773799985.0
2007-08-31 03:00:00,115.91,115.98,115.86,115.98,17236299998.0
2007-08-31 03:15:00,115.97,116.04,115.89,115.93,19646300039.0
2007-08-31 03:30:00,115.93,115.99,115.91,115.98,15389699969.0
2007-08-31 03:45:00,115.98,116.12,115.96,116.07,21651900008.0
2007-08-31 04:00:00,116.08,116.13,116.03,116.12,21097800005.0
2007-08-31 04:15:00,116.11,116.11,116.035,116.08,21045800085.0
2007-08-31 04:30:00,116.06,116.09,115.98,116.02,12189900076.0
2007-08-31 04:45:00,116.02,116.03,115.97,116.02,15117499981.0
2007-08-31 05:00:00,116.03,116.09,116.03,116.07,12103800055.0
2007-08-31 05:15:00,116.07,116.09,116.04,116.07,10396200007.0
2007-08-31 05:30:00,116.07,116.21,116.05,116.19,14803500250.0
2007-08-31 05:45:00,116.21,116.36,116.195,116.32,30052700457.0
2007-08-31 06:00:00,116.31,116.32,116.22,116.26,20553800130.0
2007-08-31 06:15:00,116.24,116.32,116.24,116.275,13879300066.0
2007-08-31 06:30:00,116.275,116.31,116.23,116.235,11912080049.0
2007-08-31 06:45:00,116.235,116.27,116.15,116.17,11811200025.0
2007-08-31 07:00:00,116.16,116.21,116.06,116.12,17245100090.0
2007-08-31 07:15:00,116.13,116.22,116.09,116.1,21609599988.0
2007-08-31 07:30:00,116.11,116.19,116.1,116.13,14703800060.0
2007-08-31 07:45:00,116.13,116.23,116.12,116.17,18175000049.0
2007-08-31 08:00:00,116.16,116.25,116.15,116.21,16929799982.0
2007-08-31 08:15:00,116.22,116.33,116.15,116.3,27865300094.0
2007-08-31 08:30:00,116.32,116.32,116.25,116.3,25969499985.0
2007-08-31 08:45:00,116.29,116.52,116.26,116.35,27193200008.0
2007-08-31 09:00:00,116.36,116.46,116.35,116.405,19638300065.0
2007-08-31 09:15:00,116.405,116.45,116.36,116.4,23248400070.0
2007-08-31 09:30:00,116.4,116.4,116.18,116.28,18431100009.0
2007-08-31 09:45:00,116.27,116.29,116.17,116.22,9072000116.0
2007-08-31 10:00:00,116.22,116.25,116.03,116.19,22915200086.0
2007-08-31 10:15:00,116.2,116.28,116.16,116.27,22520600124.0
2007-08-31 10:30:00,116.27,116.31,116.16,116.2,20559779966.0
2007-08-31 10:45:00,116.21,116.26,116.17,116.26,18959299948.0
2007-08-31 11:00:00,116.26,116.31,116.21,116.28,14787000030.0
2007-08-31 11:15:00,116.28,116.39,116.27,116.33,18269640022.0
2007-08-31 11:30:00,116.34,116.37,116.29,116.345,25823819969.0
2007-08-31 11:45:00,116.34,116.4,116.33,116.37,13623700151.0
2007-08-31 12:00:00,116.38,116.4,116.24,116.27,19340000093.0
2007-08-31 12:15:00,116.28,116.39,116.26,116.37,18880319989.0
2007-08-31 12:30:00,116.36,116.38,116.24,116.28,16012900060.0
2007-08-31 12:45:00,116.27,116.46,116.27,116.46,20602400032.0
2007-08-31 13:00:00,116.47,116.59,116.46,116.48,15592599921.0
2007-08-31 13:15:00,116.48,116.55,116.41,116.46,22733600101.0
2007-08-31 13:30:00,116.44,116.46,116.23,116.38,30507000105.0
2007-08-31 13:45:00,116.39,116.43,116.19,116.2,26491300310.0
2007-08-31 14:00:00,116.21,116.27,116.15,116.19,22628400096.0
2007-08-31 14:15:00,116.18,116.2,116.02,116.18,11651999970.0
2007-08-31 14:30:00,116.16,116.32,116.12,116.255,25525109921.0
2007-08-31 14:45:00,116.25,116.31,116.21,116.3,21190100176.0
2007-08-31 15:00:00,116.3,116.33,116.2,116.24,21094000057.0
2007-08-31 15:15:00,116.24,116.33,116.21,116.22,19916820130.0
2007-08-31 15:30:00,116.21,116.3,116.19,116.255,27114699953.0
2007-08-31 15:45:00,116.26,116.38,116.24,116.26,23663954132.0
2007-08-31 16:00:00,116.26,116.44,115.99,116.09,25774100088.0
2007-08-31 16:15:00,116.08,116.21,116.0,116.18,25945500090.0
2007-08-31 16:30:00,116.17,116.29,116.05,116.07,28324480071.0
2007-08-31 16:45:00,116.08,116.12,115.89,115.9,22158400040.0
2007-08-31 17:00:00,115.91,115.94,115.48,115.68,20524500015.0
2007-08-31 17:15:00,115.69,115.73,115.51,115.6,20362500045.0
2007-08-31 17:30:00,115.59,115.89,115.59,115.73,19474700165.0
2007-08-31 17:45:00,115.74,115.85,115.65,115.82,16117500165.0
2007-08-31 18:00:00,115.83,115.9,115.75,115.76,21764800032.0
2007-08-31 18:15:00,115.75,115.96,115.75,115.94,28848000045.0
2007-08-31 18:30:00,115.93,116.15,115.92,116.03,25351899985.0
2007-08-31 18:45:00,116.04,116.06,115.88,115.9,18137069988.0
2007-08-31 19:00:00,115.89,115.96,115.89,115.96,17236549988.0
2007-08-31 19:15:00,115.97,116.0,115.82,115.92,16611310049.0
2007-08-31 19:30:00,115.915,115.97,115.85,115.88,12734800022.0
2007-08-31 19:45:00,115.89,115.89,115.8,115.85,20742999994.0
2007-08-31 20:00:00,115.86,115.9,115.82,115.82,10686450034.0
2007-08-31 20:15:00,115.82,115.87,115.7,115.765,21925000096.0
2007-08-31 20:30:00,115.765,115.83,115.74,115.83,19015000184.0
2007-08-31 20:45:00,115.84,115.84,115.77,115.805,11950909967.0
2007-08-31 21:00:00,115.805,115.85,115.74,115.85,10299400054.0
2007-08-31 21:15:00,115.855,115.88,115.79,115.85,5801500012.0
2007-08-31 21:30:00,115.85,115.95,115.84,115.93,10711480061.0
2007-08-31 21:45:00,115.93,115.94,115.77,115.79,16462500291.0
2007-08-31 22:00:00,115.77,115.81,115.75,115.76,14596400173.0
2007-08-31 22:15:00,115.76,115.81,115.74,115.76,9400900086.0
2007-08-31 22:30:00,115.77,115.81,115.71,115.805,4999381999.0
2007-08-31 22:45:00,115.8,115.82,115.73,115.75,3717670015.0
2007-09-03 00:00:00,115.76,115.86,115.73,115.83,197600000.0
2007-09-03 00:15:00,115.84,115.9,115.83,115.88,2280000008.0
2007-09-03 00:30:00,115.88,115.91,115.83,115.89,2821200010.0
2007-09-03 00:45:00,115.89,115.92,115.87,115.9,2215700008.0
2007-09-03 01:00:00,115.89,115.91,115.81,115.82,6141100032.0
2007-09-03 01:15:00,115.81,115.88,115.8,115.87,6263300011.0
2007-09-03 01:30:00,115.87,115.88,115.84,115.86,5352200110.0
2007-09-03 01:45:00,115.85,115.87,115.75,115.8,13086300168.0
2007-09-03 02:00:00,115.82,115.85,115.72,115.76,20489400343.0
2007-09-03 02:15:00,115.76,115.84,115.75,115.81,12147600210.0
2007-09-03 02:30:00,115.8,115.81,115.75,115.75,11814500138.0
2007-09-03 02:45:00,115.76,115.77,115.65,115.7,18259700233.0
2007-09-03 03:00:00,115.7,115.76,115.67,115.76,17011200119.0
2007-09-03 03:15:00,115.76,115.77,115.72,115.75,12881200204.0
2007-09-03 03:30:00,115.75,115.82,115.75,115.77,10397400192.0
2007-09-03 03:45:00,115.77,115.85,115.77,115.8,18829400044.0
2007-09-03 04:00:00,115.8,115.83,115.8,115.82,11150000097.0
2007-09-03 04:15:00,115.82,115.86,115.8,115.84,13470100120.0
2007-09-03 04:30:00,115.85,115.86,115.78,115.8,14051400105.0
2007-09-03 04:45:00,115.8,115.85,115.8,115.83,9438000055.0
2007-09-03 05:00:00,115.83,115.87,115.78,115.87,10051499995.0
2007-09-03 05:15:00,115.865,115.88,115.82,115.83,5812300025.0
2007-09-03 05:30:00,115.83,115.89,115.81,115.84,10965400022.0
2007-09-03 05:45:00,115.84,115.89,115.79,115.88,10318199995.0
2007-09-03 06:00:00,115.88,115.88,115.84,115.85,8783920003.0
2007-09-03 06:15:00,115.85,115.89,115.84,115.88,10270599938.0
2007-09-03 06:30:00,115.88,115.95,115.86,115.94,13321499966.0
2007-09-03 06:45:00,115.94,115.99,115.93,115.98,17838699996.0
2007-09-03 07:00:00,115.96,115.98,115.92,115.96,13608499961.0
2007-09-03 07:15:00,115.96,115.96,115.91,115.95,11390200031.0
2007-09-03 07:30:00,115.95,115.97,115.92,115.93,13087999987.0
2007-09-03 07:45:00,115.94,116.06,115.92,116.05,18651300003.0
2007-09-03 08:00:00,116.09,116.09,116.04,116.06,19426900032.0
2007-09-03 08:15:00,116.06,116.07,116.02,116.04,14043000048.0
2007-09-03 08:30:00,116.05,116.07,115.97,115.97,19495100092.0
2007-09-03 08:45:00,115.98,115.98,115.83,115.85,27101799986.0
2007-09-03 09:00:00,115.86,115.99,115.85,115.97,21871600047.0
2007-09-03 09:15:00,115.97,115.99,115.91,115.94,18578699927.0
2007-09-03 09:30:00,115.94,116.01,115.86,115.98,13596000070.0
2007-09-03 09:45:00,115.98,116.03,115.95,116.01,14240640124.0
2007-09-03 10:00:00,116.01,116.02,115.94,116.0,17032380077.0
2007-09-03 10:15:00,116.0,116.0,115.94,115.95,16626340064.0
2007-09-03 10:30:00,115.94,115.97,115.91,115.95,16768999976.0
2007-09-03 10:45:00,115.95,115.99,115.93,115.96,19774099843.0
2007-09-03 11:00:00,115.96,116.01,115.95,115.98,11557699979.0
2007-09-03 11:15:00,115.97,116.0,115.95,115.96,16812200058.0
2007-09-03 11:30:00,115.96,116.0,115.95,115.99,11465480092.0
2007-09-03 11:45:00,115.99,116.09,115.975,116.02,25384000182.0
2007-09-03 12:00:00,116.03,116.05,116.0,116.02,15277200039.0
2007-09-03 12:15:00,116.02,116.05,116.01,116.03,13357900104.0
2007-09-03 12:30:00,116.04,116.05,116.01,116.025,9228600020.0
2007-09-03 12:45:00,116.03,116.04,115.95,115.96,10718300057.0
2007-09-03 13:00:00,115.96,115.96,115.77,115.91,13217399988.0
2007-09-03 13:15:00,115.92,115.92,115.85,115.86,15869900086.0
2007-09-03 13:30:00,115.86,115.94,115.84,115.91,16907499986.0
2007-09-03 13:45:00,115.91,115.92,115.86,115.87,21196600195.0
2007-09-03 14:00:00,115.88,115.88,115.77,115.77,16277600021.0
2007-09-03 14:15:00,115.78,115.84,115.76,115.83,21580800035.0
2007-09-03 14:30:00,115.83,115.83,115.68,115.75,23060000102.0
2007-09-03 14:45:00,115.76,115.79,115.7,115.75,14897799978.0
2007-09-03 15:00:00,115.75,115.85,115.73,115.845,21443399963.0
2007-09-03 15:15:00,115.85,115.86,115.8,115.81,17489500129.0
2007-09-03 15:30:00,115.81,115.86,115.79,115.81,11550200087.0
2007-09-03 15:45:00,115.805,115.89,115.8,115.86,13226580042.0
2007-09-03 16:00:00,115.87,115.94,115.86,115.92,15217000022.0
2007-09-03 16:15:00,115.92,115.93,115.85,115.865,8808742015.0
2007-09-03 16:30:00,115.86,115.86,115.82,115.84,12257300020.0
2007-09-03 16:45:00,115.85,115.88,115.69,115.88,18870400090.0
2007-09-03 17:00:00,115.85,115.92,115.82,115.86,17022900217.0
2007-09-03 17:15:00,115.86,115.89,115.82,115.84,15454000254.0
2007-09-03 17:30:00,115.84,115.86,115.8,115.83,6934900072.0
2007-09-03 17:45:00,115.83,115.89,115.8,115.83,8005300108.0
2007-09-03 18:00:00,115.84,115.88,115.83,115.84,4064500026.0
2007-09-03 18:15:00,115.84,115.88,115.81,115.87,3860900022.0
2007-09-03 18:30:00,115.87,115.88,115.76,115.8,2365370018.0
2007-09-03 18:45:00,115.8,115.83,115.77,115.79,7665000063.0
2007-09-03 19:00:00,115.79,115.81,115.74,115.8,4084999987.0
2007-09-03 19:15:00,115.8,115.8,115.77,115.79,3000500021.0
2007-09-03 19:30:00,115.79,115.89,115.78,115.87,3783600056.0
2007-09-03 19:45:00,115.87,115.93,115.84,115.86,7958300110.0
2007-09-03 20:00:00,115.86,115.91,115.84,115.89,1671400019.0
2007-09-03 20:15:00,115.89,115.9,115.85,115.88,2261300044.0
2007-09-03 20:30:00,115.88,115.94,115.87,115.91,2615600039.0
2007-09-03 20:45:00,115.91,115.91,115.86,115.89,880200017.0
2007-09-03 21:00:00,115.89,115.93,115.85,115.93,1470999973.0
2007-09-03 21:15:00,115.93,115.93,115.9,115.91,545500006.0
2007-09-03 21:30:00,115.9,115.925,115.89,115.925,447900005.0
2007-09-03 21:45:00,115.92,115.93,115.87,115.88,891599998.0
2007-09-03 22:00:00,115.88,115.94,115.85,115.93,2996399994.0
2007-09-03 22:15:00,115.93,115.94,115.9,115.92,1697799970.0
2007-09-03 22:30:00,115.92,115.93,115.91,115.925,2133299944.0
2007-09-03 22:45:00,115.925,115.965,115.91,115.94,1169500009.0
2007-09-03 23:00:00,115.94,115.96,115.8,115.9,2763800013.0
2007-09-03 23:15:00,115.9,115.91,115.86,115.89,3195400004.0
2007-09-03 23:30:00,115.89,115.92,115.87,115.92,1351099992.0
2007-09-03 23:45:00,115.92,115.94,115.89,115.91,1734300000.0
2007-09-04 00:00:00,115.91,115.98,115.9,115.94,2838709960.0
2007-09-04 00:15:00,115.94,115.95,115.88,115.9,4192299945.0
2007-09-04 00:30:00,115.9,115.9,115.8,115.8,5716199995.0
2007-09-04 00:45:00,115.8,115.83,115.785,115.79,5447399979.0
2007-09-04 01:00:00,115.795,115.87,115.77,115.85,12513100038.0
2007-09-04 01:15:00,115.84,115.87,115.79,115.79,12355399964.0
2007-09-04 01:30:00,115.79,115.82,115.75,115.8,23387100403.0
2007-09-04 01:45:00,115.78,115.83,115.73,115.75,16688900093.0
2007-09-04 02:00:00,115.76,115.83,115.71,115.74,24463900066.0
2007-09-04 02:15:00,115.72,115.81,115.71,115.79,27349500165.0
2007-09-04 02:30:00,115.8,115.89,115.79,115.8,18492600057.0
2007-09-04 02:45:00,115.78,115.95,115.78,115.91,14787900049.0
2007-09-04 03:00:00,115.92,115.96,115.89,115.91,16910900102.0
2007-09-04 03:15:00,115.9,115.94,115.9,115.94,16933400092.0
2007-09-04 03:30:00,115.93,115.94,115.87,115.88,21009600079.0
2007-09-04 03:45:00,115.88,115.94,115.87,115.87,14145700014.0
2007-09-04 04:00:00,115.88,115.9,115.865,115.865,14727800083.0
2007-09-04 04:15:00,115.865,115.88,115.85,115.87,9487100014.0
2007-09-04 04:30:00,115.87,115.87,115.82,115.83,8468099979.0
2007-09-04 04:45:00,115.83,115.83,115.8,115.81,7566599995.0
2007-09-04 05:00:00,115.81,115.85,115.77,115.85,15268599918.0
2007-09-04 05:15:00,115.85,115.87,115.83,115.87,11775799950.0
2007-09-04 05:30:00,115.87,115.89,115.83,115.88,12688400029.0
2007-09-04 05:45:00,115.89,115.9,115.83,115.83,13644699949.0
2007-09-04 06:00:00,115.83,115.9,115.83,115.88,11804699989.0
2007-09-04 06:15:00,115.88,115.89,115.84,115.86,7862400026.0
2007-09-04 06:30:00,115.86,115.88,115.85,115.85,6213799949.0
2007-09-04 06:45:00,115.85,115.87,115.83,115.835,9579700057.0
2007-09-04 07:00:00,115.85,115.92,115.83,115.9,13368700002.0
2007-09-04 07:15:00,115.9,115.97,115.88,115.97,17381199967.0
2007-09-04 07:30:00,115.97,115.98,115.85,115.92,15119200052.0
2007-09-04 07:45:00,115.92,115.95,115.87,115.885,15197700071.0
2007-09-04 08:00:00,115.89,115.91,115.77,115.79,22131859924.0
2007-09-04 08:15:00,115.78,115.83,115.73,115.83,28648200097.0
2007-09-04 08:30:00,115.82,115.86,115.79,115.83,19346329990.0
2007-09-04 08:45:00,115.82,115.88,115.82,115.85,16199100002.0
2007-09-04 09:00:00,115.82,115.85,115.74,115.8,19876400138.0
2007-09-04 09:15:00,115.8,115.82,115.55,115.63,25019309967.0
2007-09-04 09:30:00,115.62,115.65,115.54,115.6,25393049955.0
2007-09-04 09:45:00,115.61,115.61,115.34,115.38,25393049955.0
2007-09-04 10:00:00,115.39,115.48,115.31,115.37,25393049955.0
2007-09-04 10:15:00,115.35,115.49,115.33,115.48,22302590022.0
2007-09-04 10:30:00,115.47,115.51,115.43,115.47,20680500068.0
2007-09-04 10:45:00,115.48,115.57,115.37,115.42,27994799903.0
2007-09-04 11:00:00,115.43,115.47,115.37,115.41,16895400188.0
2007-09-04 11:15:00,115.42,115.49,115.395,115.45,18545000031.0
2007-09-04 11:30:00,115.44,115.58,115.42,115.5,27353199974.0
2007-09-04 11:45:00,115.49,115.62,115.46,115.54,19570300054.0
2007-09-04 12:00:00,115.55,115.59,115.53,115.57,21875000198.0
2007-09-04 12:15:00,115.57,115.61,115.5,115.52,13926599994.0
2007-09-04 12:30:00,115.51,115.57,115.465,115.55,13435299958.0
2007-09-04 12:45:00,115.53,115.53,115.39,115.42,28393500075.0
2007-09-04 13:00:00,115.39,115.46,115.36,115.42,28390799833.0
2007-09-04 13:15:00,115.42,115.48,115.41,115.42,17695500045.0
2007-09-04 13:30:00,115.42,115.52,115.38,115.45,10783199964.0
2007-09-04 13:45:00,115.45,115.57,115.445,115.47,20288000016.0
2007-09-04 14:00:00,115.47,115.53,115.46,115.47,16611299931.0
2007-09-04 14:15:00,115.48,115.52,115.42,115.46,27586600026.0
2007-09-04 14:30:00,115.47,115.62,115.47,115.6,10541700006.0
2007-09-04 14:45:00,115.61,115.69,115.58,115.6,17394699982.0
2007-09-04 15:00:00,115.6,115.66,115.57,115.65,19449499948.0
2007-09-04 15:15:00,115.66,115.69,115.6,115.68,27954100189.0
2007-09-04 15:30:00,115.67,115.83,115.65,115.83,20604600318.0
2007-09-04 15:45:00,115.84,115.87,115.79,115.82,24488200093.0
2007-09-04 16:00:00,115.82,116.01,115.74,115.99,24510823914.0
2007-09-04 16:15:00,116.0,116.07,115.94,116.04,24147000003.0
2007-09-04 16:30:00,116.05,116.38,116.04,116.31,25608000015.0
2007-09-04 16:45:00,116.32,116.41,116.16,116.17,26290300014.0
2007-09-04 17:00:00,116.18,116.27,116.1,116.19,25225100038.0
2007-09-04 17:15:00,116.18,116.34,116.18,116.27,26992700157.0
2007-09-04 17:30:00,116.28,116.37,116.24,116.25,22771800042.0
2007-09-04 17:45:00,116.24,116.31,116.19,116.21,20889099795.0
2007-09-04 18:00:00,116.19,116.23,116.13,116.21,19486699841.0
2007-09-04 18:15:00,116.21,116.23,116.15,116.18,29381999700.0
2007-09-04 18:30:00,116.18,116.2,116.14,116.18,16166699998.0
2007-09-04 18:45:00,116.17,116.2,116.12,116.12,16492100035.0
2007-09-04 19:00:00,116.12,116.26,116.05,116.21,18890300096.0
2007-09-04 19:15:00,116.2,116.27,116.17,116.19,14380199903.0
2007-09-04 19:30:00,116.21,116.25,116.18,116.215,14340800068.0
2007-09-04 19:45:00,116.215,116.29,116.19,116.22,15832799972.0
2007-09-04 20:00:00,116.22,116.23,116.1,116.195,16432900086.0
2007-09-04 20:15:00,116.2,116.235,116.16,116.18,13286800027.0
2007-09-04 20:30:00,116.18,116.23,116.17,116.18,10952099985.0
2007-09-04 20:45:00,116.18,116.21,116.145,116.2,15379499962.0
2007-09-04 21:00:00,116.18,116.25,116.17,116.23,18181700128.0
2007-09-04 21:15:00,116.23,116.37,116.23,116.36,21190000320.0
2007-09-04 21:30:00,116.35,116.37,116.19,116.23,27166962226.0
2007-09-04 21:45:00,116.22,116.27,116.17,116.23,17329464989.0
2007-09-04 22:00:00,116.23,116.34,116.22,116.3,14813180016.0
2007-09-04 22:15:00,116.31,116.38,116.29,116.345,18465700075.0
2007-09-04 22:30:00,116.35,116.385,116.35,116.37,5258000035.0
2007-09-04 22:45:00,116.37,116.38,116.31,116.32,12852400023.0
2007-09-04 23:00:00,116.32,116.32,116.26,116.29,3733900040.0
2007-09-04 23:15:00,116.29,116.33,116.27,116.32,4662300036.0
2007-09-04 23:30:00,116.32,116.39,116.32,116.34,6902099997.0
2007-09-04 23:45:00,116.34,116.345,116.02,116.22,12622199988.0
2007-09-05 00:00:00,116.22,116.22,116.12,116.16,4864400024.0
2007-09-05 00:15:00,116.16,116.24,116.155,116.225,9117999995.0
2007-09-05 00:30:00,116.225,116.31,116.18,116.29,11793799991.0
2007-09-05 00:45:00,116.29,116.31,116.18,116.25,9084700051.0
2007-09-05 01:00:00,116.24,116.27,116.19,116.26,12179970070.0
2007-09-05 01:15:00,116.26,116.33,116.24,116.32,12239700040.0
2007-09-05 01:30:00,116.32,116.46,116.29,116.46,21016699956.0
2007-09-05 01:45:00,116.45,116.46,116.34,116.41,17877499841.0
2007-09-05 02:00:00,116.42,116.44,116.26,116.26,23650099887.0
2007-09-05 02:15:00,116.27,116.28,116.2,116.23,22146499951.0
2007-09-05 02:30:00,116.23,116.29,116.16,116.26,22206900073.0
2007-09-05 02:45:00,116.27,116.28,116.23,116.28,20895399968.0
2007-09-05 03:00:00,116.27,116.3,116.2,116.22,19122299887.0
2007-09-05 03:15:00,116.2,116.24,116.2,116.22,11159500012.0
2007-09-05 03:30:00,116.23,116.26,116.21,116.23,9854299916.0
2007-09-05 03:45:00,116.23,116.24,116.14,116.15,18562800068.0
2007-09-05 04:00:00,116.16,116.22,116.12,116.19,21418599924.0
2007-09-05 04:15:00,116.18,116.21,116.14,116.18,16073869933.0
2007-09-05 04:30:00,116.18,116.22,116.16,116.21,22470599883.0
2007-09-05 04:45:00,116.2,116.21,116.01,116.04,21683200122.0
2007-09-05 05:00:00,116.03,116.05,115.91,116.04,25117700123.0
2007-09-05 05:15:00,116.05,116.08,116.0,116.02,16522799905.0
2007-09-05 05:30:00,116.02,116.04,115.96,115.99,22805600010.0
2007-09-05 05:45:00,116.01,116.035,115.92,115.97,20558999922.0
2007-09-05 06:00:00,115.96,115.99,115.78,115.83,18919080029.0
2007-09-05 06:15:00,115.83,115.89,115.72,115.805,14286000136.0
2007-09-05 06:30:00,115.81,115.87,115.76,115.85,26654800028.0
2007-09-05 06:45:00,115.86,115.87,115.79,115.87,24002999983.0
2007-09-05 07:00:00,115.86,115.92,115.83,115.85,12352100031.0
2007-09-05 07:15:00,115.85,115.88,115.82,115.83,15474400066.0
2007-09-05 07:30:00,115.82,115.83,115.74,115.83,25936000145.0
2007-09-05 07:45:00,115.82,115.85,115.77,115.8,22234799945.0
2007-09-05 08:00:00,115.81,115.83,115.71,115.71,23275699901.0
2007-09-05 08:15:00,115.69,115.74,115.64,115.69,27883199996.0
2007-09-05 08:30:00,115.68,115.72,115.62,115.7,24374599937.0
2007-09-05 08:45:00,115.71,115.8,115.69,115.77,24725299940.0
2007-09-05 09:00:00,115.75,115.81,115.74,115.8,15558000045.0
2007-09-05 09:15:00,115.81,115.89,115.77,115.79,21981800255.0
2007-09-05 09:30:00,115.81,115.85,115.73,115.74,17133899948.0
2007-09-05 09:45:00,115.73,115.79,115.69,115.78,24880899962.0
2007-09-05 10:00:00,115.76,115.94,115.76,115.83,26847000114.0
2007-09-05 10:15:00,115.82,115.94,115.82,115.86,29192600547.0
2007-09-05 10:30:00,115.87,115.97,115.82,115.85,29568000594.0
2007-09-05 10:45:00,115.86,115.93,115.82,115.85,21083200010.0
2007-09-05 11:00:00,115.84,115.9,115.83,115.84,24035400211.0
2007-09-05 11:15:00,115.84,115.88,115.78,115.8,21412850187.0
2007-09-05 11:30:00,115.8,115.95,115.79,115.95,8764900066.0
2007-09-05 11:45:00,115.94,115.96,115.88,115.88,11018200073.0
2007-09-05 12:00:00,115.9,115.91,115.785,115.85,21411999961.0
2007-09-05 12:15:00,115.86,115.89,115.84,115.85,19923900077.0
2007-09-05 12:30:00,115.85,115.85,115.69,115.77,19260700097.0
2007-09-05 12:45:00,115.76,115.78,115.65,115.68,19410899957.0
2007-09-05 13:00:00,115.68,115.75,115.62,115.74,10244499935.0
2007-09-05 13:15:00,115.73,115.76,115.55,115.605,20946299953.0
2007-09-05 13:30:00,115.58,115.65,115.56,115.63,19923899972.0
2007-09-05 13:45:00,115.63,115.65,115.55,115.62,23455000066.0
2007-09-05 14:00:00,115.63,115.68,115.56,115.61,27607799988.0
2007-09-05 14:15:00,115.6,115.61,115.41,115.48,22745999835.0
2007-09-05 14:30:00,115.49,115.49,115.4,115.47,26425799913.0
2007-09-05 14:45:00,115.48,115.62,115.46,115.54,31681780026.0
2007-09-05 15:00:00,115.55,115.65,115.52,115.62,28558820110.0
2007-09-05 15:15:00,115.61,115.74,115.6,115.66,25466810197.0
2007-09-05 15:30:00,115.67,115.75,115.59,115.65,25332000075.0
2007-09-05 15:45:00,115.64,115.7,115.61,115.64,25332000075.0
2007-09-05 16:00:00,115.65,115.65,115.01,115.02,23643200070.0
2007-09-05 16:15:00,115.04,115.24,115.0,115.22,25332000075.0
2007-09-05 16:30:00,115.23,115.31,115.19,115.25,25332000075.0
2007-09-05 16:45:00,115.24,115.35,115.2,115.33,21599000073.0
2007-09-05 17:00:00,115.32,115.33,115.08,115.2,14038500015.0
2007-09-05 17:15:00,115.19,115.24,115.11,115.14,16850289973.0
2007-09-05 17:30:00,115.15,115.15,114.99,115.13,15694199976.0
2007-09-05 17:45:00,115.12,115.15,115.05,115.14,18309899972.0
2007-09-05 18:00:00,115.15,115.29,115.13,115.26,21878053964.0
2007-09-05 18:15:00,115.27,115.41,115.21,115.35,25077327135.0
2007-09-05 18:30:00,115.34,115.34,115.24,115.255,20149600219.0
2007-09-05 18:45:00,115.255,115.3,115.23,115.28,18459500061.0
2007-09-05 19:00:00,115.28,115.34,115.25,115.25,24156600232.0
2007-09-05 19:15:00,115.26,115.29,115.15,115.17,22085700227.0
2007-09-05 19:30:00,115.16,115.2,115.13,115.17,12233800045.0
2007-09-05 19:45:00,115.2,115.24,115.14,115.15,6046300025.0
2007-09-05 20:00:00,115.16,115.22,114.98,115.03,29136000390.0
2007-09-05 20:15:00,115.04,115.11,114.99,115.06,29277300294.0
2007-09-05 20:30:00,115.07,115.14,115.04,115.08,26446300008.0
2007-09-05 20:45:00,115.07,115.17,115.02,115.12,20827200039.0
2007-09-05 21:00:00,115.11,115.23,115.1,115.23,18064199964.0
2007-09-05 21:15:00,115.24,115.24,115.13,115.16,23011779787.0
2007-09-05 21:30:00,115.15,115.21,115.1,115.21,25821500242.0
2007-09-05 21:45:00,115.22,115.32,115.2,115.22,27931500246.0
2007-09-05 22:00:00,115.22,115.29,115.21,115.26,15829700096.0
2007-09-05 22:15:00,115.27,115.28,115.23,115.26,9957800062.0
2007-09-05 22:30:00,115.26,115.28,115.23,115.25,10205700059.0
2007-09-05 22:45:00,115.25,115.31,115.235,115.27,11703399975.0
2007-09-05 23:00:00,115.27,115.27,115.12,115.18,8736000066.0
2007-09-05 23:15:00,115.18,115.23,115.17,115.19,7671300044.0
2007-09-05 23:30:00,115.19,115.225,115.04,115.07,11306700090.0
2007-09-05 23:45:00,115.07,115.1,115.06,115.06,7788000025.0
2007-09-06 00:00:00,115.06,115.125,115.06,115.09,8542600013.0
2007-09-06 00:15:00,115.09,115.11,115.06,115.08,12395900019.0
2007-09-06 00:30:00,115.08,115.13,115.05,115.125,6561199994.0
2007-09-06 00:45:00,115.125,115.15,115.07,115.12,9066600016.0
2007-09-06 01:00:00,115.12,115.15,115.06,115.065,6396400001.0
2007-09-06 01:15:00,115.06,115.09,114.91,114.96,16594699995.0
2007-09-06 01:30:00,114.96,114.98,114.8,114.885,16400900017.0
2007-09-06 01:45:00,114.885,115.0,114.8,114.95,22827800047.0
2007-09-06 02:00:00,114.95,115.08,114.9,115.08,18335300013.0
2007-09-06 02:15:00,115.07,115.08,115.0,115.02,14405300035.0
2007-09-06 02:30:00,115.02,115.09,114.96,114.98,16847600005.0
2007-09-06 02:45:00,114.97,115.16,114.97,115.06,21137600033.0
2007-09-06 03:00:00,115.07,115.14,115.05,115.13,20110040029.0
2007-09-06 03:15:00,115.11,115.15,115.07,115.11,21594499960.0
2007-09-06 03:30:00,115.12,115.28,115.11,115.21,22937000011.0
2007-09-06 03:45:00,115.21,115.3,115.18,115.29,18814900017.0
2007-09-06 04:00:00,115.29,115.4,115.27,115.34,19820900147.0
2007-09-06 04:15:00,115.32,115.38,115.32,115.335,14127899986.0
2007-09-06 04:30:00,115.34,115.36,115.295,115.32,14094700034.0
2007-09-06 04:45:00,115.32,115.39,115.3,115.38,15040050087.0
2007-09-06 05:00:00,115.39,115.39,115.37,115.385,2686799996.0
2007-09-06 05:15:00,115.39,115.55,115.37,115.45,13237999998.0
2007-09-06 05:30:00,115.45,115.49,115.33,115.37,5839199991.0
2007-09-06 05:45:00,115.38,115.41,115.32,115.35,8426300043.0
2007-09-06 06:00:00,115.35,115.4,115.32,115.36,10394200046.0
2007-09-06 06:15:00,115.36,115.54,115.35,115.44,20078500072.0
2007-09-06 06:30:00,115.45,115.47,115.39,115.45,18454800000.0
2007-09-06 06:45:00,115.45,115.46,115.35,115.39,17406300033.0
2007-09-06 07:00:00,115.4,115.43,115.29,115.33,17190299988.0
2007-09-06 07:15:00,115.32,115.38,115.23,115.24,16903800057.0
2007-09-06 07:30:00,115.25,115.3,115.2,115.27,24595000096.0
2007-09-06 07:45:00,115.27,115.41,115.25,115.29,21893200048.0
2007-09-06 08:00:00,115.3,115.4,115.3,115.4,18890950039.0
2007-09-06 08:15:00,115.4,115.45,115.32,115.38,23762000144.0
2007-09-06 08:30:00,115.37,115.41,115.29,115.31,26742899952.0
2007-09-06 08:45:00,115.31,115.35,115.26,115.33,24333599921.0
2007-09-06 09:00:00,115.34,115.38,115.32,115.35,23780999882.0
2007-09-06 09:15:00,115.35,115.4,115.32,115.36,19578059985.0
2007-09-06 09:30:00,115.36,115.48,115.36,115.45,18526100022.0
2007-09-06 09:45:00,115.44,115.46,115.35,115.36,19051400024.0
2007-09-06 10:00:00,115.365,115.42,115.33,115.42,19400300010.0
2007-09-06 10:15:00,115.43,115.45,115.32,115.355,25193700130.0
2007-09-06 10:30:00,115.355,115.42,115.34,115.39,20977400155.0
2007-09-06 10:45:00,115.38,115.43,115.35,115.41,9062000015.0
2007-09-06 11:00:00,115.41,115.49,115.4,115.47,23482500037.0
2007-09-06 11:15:00,115.45,115.475,115.36,115.36,28110800036.0
2007-09-06 11:30:00,115.35,115.37,115.21,115.29,13555100167.0
2007-09-06 11:45:00,115.29,115.37,115.27,115.35,22797400173.0
2007-09-06 12:00:00,115.34,115.35,115.01,115.1,13793900277.0
2007-09-06 12:15:00,115.13,115.21,115.06,115.09,22076600050.0
2007-09-06 12:30:00,115.08,115.16,115.05,115.14,21191499890.0
2007-09-06 12:45:00,115.15,115.15,115.05,115.07,18535700013.0
2007-09-06 13:00:00,115.08,115.16,115.02,115.03,24161599936.0
2007-09-06 13:15:00,115.02,115.11,114.97,115.02,19757500278.0
2007-09-06 13:30:00,115.04,115.11,115.035,115.1,20635100017.0
2007-09-06 13:45:00,115.09,115.12,114.92,114.96,17719200103.0
2007-09-06 14:00:00,114.97,115.075,114.93,115.07,24986200051.0
2007-09-06 14:15:00,115.06,115.15,115.05,115.12,24689970204.0
2007-09-06 14:30:00,115.12,115.31,115.12,115.295,8222200000.0
2007-09-06 14:45:00,115.29,115.31,115.15,115.26,23536500142.0
2007-09-06 15:00:00,115.25,115.45,115.23,115.42,28565000249.0
2007-09-06 15:15:00,115.42,115.43,115.31,115.34,28029139833.0
2007-09-06 15:30:00,115.35,115.41,115.25,115.33,18271500000.0
2007-09-06 15:45:00,115.35,115.36,115.18,115.2,18271500000.0
2007-09-06 16:00:00,115.21,115.29,115.09,115.15,27123200033.0
2007-09-06 16:15:00,115.16,115.24,115.04,115.21,30037200061.0
2007-09-06 16:30:00,115.19,115.33,115.18,115.275,31026699815.0
2007-09-06 16:45:00,115.26,115.36,115.2,115.23,19246500030.0
2007-09-06 17:00:00,115.22,115.23,115.08,115.2,19022900030.0
2007-09-06 17:15:00,115.21,115.34,115.16,115.285,15892500030.0
2007-09-06 17:30:00,115.29,115.42,115.28,115.41,24964600046.0
2007-09-06 17:45:00,115.4,115.43,115.31,115.325,25791840118.0
2007-09-06 18:00:00,115.33,115.36,115.27,115.33,25089999938.0
2007-09-06 18:15:00,115.33,115.44,115.31,115.345,21842599942.0
2007-09-06 18:30:00,115.35,115.365,115.3,115.33,17082899952.0
2007-09-06 18:45:00,115.32,115.39,115.28,115.39,17938299927.0
2007-09-06 19:00:00,115.39,115.43,115.285,115.32,19285499981.0
2007-09-06 19:15:00,115.32,115.32,115.24,115.25,17283000015.0
2007-09-06 19:30:00,115.25,115.26,115.17,115.25,19385799972.0
2007-09-06 19:45:00,115.25,115.35,115.25,115.33,18836549996.0
2007-09-06 20:00:00,115.33,115.38,115.27,115.335,16751099989.0
2007-09-06 20:15:00,115.335,115.4,115.29,115.33,13641020002.0
2007-09-06 20:30:00,115.33,115.35,115.295,115.31,18082799968.0
2007-09-06 20:45:00,115.305,115.325,115.22,115.29,17077739965.0
2007-09-06 21:00:00,115.29,115.38,115.29,115.35,18885199917.0
2007-09-06 21:15:00,115.35,115.355,115.28,115.33,15156349960.0
2007-09-06 21:30:00,115.33,115.35,115.3,115.35,10899399981.0
2007-09-06 21:45:00,115.34,115.365,115.32,115.36,6143200009.0
2007-09-06 22:00:00,115.35,115.39,115.33,115.38,6151100015.0
2007-09-06 22:15:00,115.38,115.39,115.35,115.36,4713799979.0
2007-09-06 22:30:00,115.36,115.365,115.32,115.32,4832699991.0
2007-09-06 22:45:00,115.32,115.4,115.31,115.37,2958199974.0
2007-09-06 23:00:00,115.37,115.39,115.335,115.36,638299999.0
2007-09-06 23:15:00,115.36,115.38,115.32,115.36,1597899997.0
2007-09-06 23:30:00,115.36,115.41,115.32,115.4,3129800002.0
2007-09-06 23:45:00,115.4,115.44,115.39,115.43,3486700014.0
2007-09-07 00:00:00,115.43,115.45,115.39,115.41,4139400017.0
2007-09-07 00:15:00,115.41,115.42,115.38,115.39,1852900000.0
2007-09-07 00:30:00,115.38,115.4,115.33,115.36,5351011994.0
2007-09-07 00:45:00,115.36,115.39,115.33,115.39,7914099972.0
2007-09-07 01:00:00,115.4,115.42,115.36,115.39,7565100054.0
2007-09-07 01:15:00,115.39,115.64,115.39,115.45,15406199988.0
2007-09-07 01:30:00,115.45,115.49,115.42,115.43,10591500120.0
2007-09-07 01:45:00,115.42,115.47,115.35,115.46,13526600040.0
2007-09-07 02:00:00,115.46,115.47,115.29,115.31,14405899926.0
2007-09-07 02:15:00,115.31,115.36,115.28,115.29,15546899992.0
2007-09-07 02:30:00,115.315,115.315,115.22,115.28,15666400029.0
2007-09-07 02:45:00,115.28,115.41,115.27,115.38,19047599963.0
2007-09-07 03:00:00,115.38,115.42,115.36,115.38,13518400057.0
2007-09-07 03:15:00,115.38,115.38,115.27,115.27,6878699979.0
2007-09-07 03:30:00,115.28,115.38,115.27,115.31,10444799962.0
2007-09-07 03:45:00,115.31,115.31,115.21,115.225,17203000008.0
2007-09-07 04:00:00,115.19,115.26,115.17,115.245,17374799994.0
2007-09-07 04:15:00,115.245,115.255,115.16,115.21,18508500023.0
2007-09-07 04:30:00,115.21,115.26,115.2,115.255,13200799984.0
2007-09-07 04:45:00,115.255,115.28,115.23,115.26,15371900069.0
2007-09-07 05:00:00,115.24,115.29,115.21,115.22,13654600094.0
2007-09-07 05:15:00,115.22,115.27,115.21,115.23,16137500073.0
2007-09-07 05:30:00,115.2,115.225,115.17,115.21,13531800001.0
2007-09-07 05:45:00,115.21,115.21,115.06,115.14,19075200022.0
2007-09-07 06:00:00,115.13,115.19,115.08,115.165,17063600106.0
2007-09-07 06:15:00,115.17,115.21,115.13,115.17,13047800055.0
2007-09-07 06:30:00,115.17,115.17,115.03,115.06,15414899989.0
2007-09-07 06:45:00,115.06,115.11,115.03,115.08,24790199945.0
2007-09-07 07:00:00,115.06,115.13,115.06,115.1,12564699992.0
2007-09-07 07:15:00,115.1,115.12,115.045,115.07,20426000050.0
2007-09-07 07:30:00,115.08,115.22,115.07,115.18,18970800109.0
2007-09-07 07:45:00,115.18,115.19,115.05,115.09,14049239958.0
2007-09-07 08:00:00,115.09,115.14,115.04,115.12,14376599986.0
2007-09-07 08:15:00,115.12,115.13,115.085,115.09,11732799987.0
2007-09-07 08:30:00,115.09,115.12,115.07,115.11,18764000180.0
2007-09-07 08:45:00,115.11,115.12,115.07,115.08,14608200098.0
2007-09-07 09:00:00,115.09,115.14,115.085,115.105,13435979984.0
2007-09-07 09:15:00,115.09,115.09,114.92,115.0,23721900291.0
2007-09-07 09:30:00,114.99,115.12,114.99,115.06,21334720229.0
2007-09-07 09:45:00,115.05,115.2,115.04,115.17,20731220173.0
2007-09-07 10:00:00,115.18,115.2,115.12,115.12,22382300097.0
2007-09-07 10:15:00,115.12,115.17,115.085,115.11,20501199938.0
2007-09-07 10:30:00,115.12,115.14,115.06,115.09,17944900057.0
2007-09-07 10:45:00,115.11,115.15,115.08,115.08,21663400041.0
2007-09-07 11:00:00,115.09,115.18,115.09,115.15,20958099939.0
2007-09-07 11:15:00,115.14,115.22,115.07,115.13,17483900056.0
2007-09-07 11:30:00,115.14,115.15,115.09,115.135,17969500082.0
2007-09-07 11:45:00,115.135,115.16,115.11,115.15,14684300064.0
2007-09-07 12:00:00,115.15,115.17,115.11,115.125,12644900057.0
2007-09-07 12:15:00,115.13,115.19,115.05,115.145,11018100058.0
2007-09-07 12:30:00,115.15,115.3,115.15,115.29,17302699992.0
2007-09-07 12:45:00,115.28,115.29,115.2,115.24,18791800006.0
2007-09-07 13:00:00,115.22,115.23,115.14,115.145,23181600103.0
2007-09-07 13:15:00,115.145,115.21,115.135,115.16,21328799966.0
2007-09-07 13:30:00,115.15,115.22,115.15,115.17,18655899931.0
2007-09-07 13:45:00,115.18,115.22,115.14,115.2,13105800031.0
2007-09-07 14:00:00,115.21,115.23,115.17,115.22,13856999976.0
2007-09-07 14:15:00,115.23,115.32,115.13,115.13,19356199902.0
2007-09-07 14:30:00,115.17,115.17,114.2,114.23,24772100047.0
2007-09-07 14:45:00,114.24,114.38,114.13,114.3,25162500060.0
2007-09-07 15:00:00,114.29,114.3,113.85,113.97,25162500060.0
2007-09-07 15:15:00,113.98,114.14,113.96,114.03,25162500060.0
2007-09-07 15:30:00,114.02,114.04,113.68,113.93,25162500060.0
2007-09-07 15:45:00,113.92,114.06,113.8,114.06,25162500060.0
2007-09-07 16:00:00,114.07,114.07,113.83,113.9,25162500060.0
2007-09-07 16:15:00,113.89,114.0,113.84,113.95,25162500060.0
2007-09-07 16:30:00,113.94,113.95,113.57,113.63,25162500060.0
2007-09-07 16:45:00,113.62,113.64,113.34,113.4,25162500060.0
2007-09-07 17:00:00,113.41,113.44,113.26,113.31,25162500060.0
2007-09-07 17:15:00,113.33,113.33,113.11,113.15,29232299920.0
2007-09-07 17:30:00,113.14,113.48,113.13,113.41,29522999910.0
2007-09-07 17:45:00,113.42,113.62,113.39,113.55,29522999910.0
2007-09-07 18:00:00,113.54,113.55,113.29,113.42,30915000060.0
2007-09-07 18:15:00,113.41,113.51,113.29,113.48,31037000005.0
2007-09-07 18:30:00,113.49,113.53,113.34,113.34,26821300247.0
2007-09-07 18:45:00,113.35,113.4,113.32,113.4,18750000312.0
2007-09-07 19:00:00,113.39,113.5,113.35,113.49,24161300409.0
2007-09-07 19:15:00,113.48,113.49,113.35,113.37,16752799995.0
2007-09-07 19:30:00,113.38,113.41,113.3,113.33,19709599787.0
2007-09-07 19:45:00,113.32,113.4,113.3,113.37,25087699895.0
2007-09-07 20:00:00,113.35,113.39,113.27,113.37,20317199974.0
2007-09-07 20:15:00,113.38,113.405,113.34,113.37,20456900095.0
2007-09-07 20:30:00,113.35,113.44,113.33,113.37,17991699987.0
2007-09-07 20:45:00,113.39,113.395,113.27,113.3,16021199953.0
2007-09-07 21:00:00,113.31,113.43,113.3,113.41,13444199950.0
2007-09-07 21:15:00,113.42,113.45,113.25,113.32,22058300123.0
2007-09-07 21:30:00,113.31,113.4,113.3,113.35,26788000064.0
2007-09-07 21:45:00,113.36,113.5,113.32,113.39,22476100107.0
2007-09-07 22:00:00,113.38,113.47,113.37,113.45,13203700064.0
2007-09-07 22:15:00,113.45,113.52,113.44,113.48,17014700284.0
2007-09-07 22:30:00,113.48,113.56,113.45,113.51,11911800071.0
2007-09-07 22:45:00,113.5,113.51,113.34,113.36,10822400025.0
2007-09-09 23:00:00,112.98,112.98,112.85,112.85,1631600000.0
2007-09-09 23:15:00,112.85,112.92,112.82,112.83,2191299999.0
2007-09-09 23:30:00,112.83,112.86,112.72,112.82,2434800004.0
2007-09-09 23:45:00,112.82,112.91,112.82,112.86,3242400014.0
2007-09-10 00:00:00,112.86,112.87,112.6,112.73,11939700016.0
2007-09-10 00:15:00,112.74,112.8,112.63,112.76,9811500023.0
2007-09-10 00:30:00,112.76,112.78,112.62,112.665,5878630011.0
2007-09-10 00:45:00,112.66,112.73,112.6,112.7,8916200016.0
2007-09-10 01:00:00,112.7,112.89,112.685,112.88,13882779915.0
2007-09-10 01:15:00,112.88,112.88,112.73,112.78,8853149971.0
2007-09-10 01:30:00,112.78,112.97,112.78,112.96,15882999933.0
2007-09-10 01:45:00,112.96,113.05,112.82,112.89,20309599895.0
2007-09-10 02:00:00,112.89,112.98,112.85,112.89,15381599935.0
2007-09-10 02:15:00,112.9,112.97,112.89,112.93,18524399850.0
2007-09-10 02:30:00,112.93,112.94,112.82,112.825,15753099922.0
2007-09-10 02:45:00,112.83,112.84,112.72,112.73,16720500011.0
2007-09-10 03:00:00,112.72,112.82,112.72,112.8,13600329984.0
2007-09-10 03:15:00,112.8,112.885,112.76,112.8,22644499928.0
2007-09-10 03:30:00,112.8,112.93,112.78,112.905,15789799976.0
2007-09-10 03:45:00,112.9,113.1,112.89,113.0,20991830005.0
2007-09-10 04:00:00,112.99,113.05,112.94,112.98,15706999970.0
2007-09-10 04:15:00,112.975,113.07,112.92,113.03,14494419992.0
2007-09-10 04:30:00,113.03,113.05,112.96,112.97,15179299968.0
2007-09-10 04:45:00,112.97,113.02,112.965,113.01,7377299996.0
2007-09-10 05:00:00,113.02,113.03,112.96,112.97,7120399988.0
2007-09-10 05:15:00,112.97,112.98,112.955,112.98,2773699999.0
2007-09-10 05:30:00,112.98,113.04,112.97,113.035,4068319991.0
2007-09-10 05:45:00,113.03,113.26,113.02,113.23,8809299972.0
2007-09-10 06:00:00,113.23,113.26,113.16,113.185,12265300046.0
2007-09-10 06:15:00,113.185,113.25,113.17,113.24,15355999987.0
2007-09-10 06:30:00,113.24,113.33,113.19,113.23,16084999989.0
2007-09-10 06:45:00,113.23,113.32,113.2,113.28,12821799971.0
2007-09-10 07:00:00,113.28,113.3,113.14,113.17,17295399985.0
2007-09-10 07:15:00,113.18,113.18,113.15,113.165,13338399985.0
2007-09-10 07:30:00,113.16,113.19,113.14,113.16,7176199984.0
2007-09-10 07:45:00,113.16,113.26,113.145,113.18,5207199999.0
2007-09-10 08:00:00,113.18,113.265,113.17,113.245,5331299985.0
2007-09-10 08:15:00,113.25,113.285,113.17,113.18,5576699990.0
2007-09-10 08:30:00,113.18,113.22,113.145,113.21,9103599974.0
2007-09-10 08:45:00,113.21,113.23,113.04,113.09,14859799987.0
2007-09-10 09:00:00,113.09,113.33,113.08,113.24,19737099957.0
2007-09-10 09:15:00,113.23,113.31,113.22,113.27,18802419915.0
2007-09-10 09:30:00,113.27,113.37,113.25,113.33,19066700014.0
2007-09-10 09:45:00,113.33,113.37,113.3,113.35,18980329923.0
2007-09-10 10:00:00,113.37,113.45,113.34,113.44,21296050925.0
2007-09-10 10:15:00,113.44,113.48,113.37,113.37,17933789970.0
2007-09-10 10:30:00,113.37,113.48,113.365,113.45,16025480001.0
2007-09-10 10:45:00,113.44,113.63,113.43,113.56,19873200024.0
2007-09-10 11:00:00,113.56,113.87,113.51,113.84,22806599993.0
2007-09-10 11:15:00,113.83,113.84,113.71,113.75,17105500011.0
2007-09-10 11:30:00,113.74,113.74,113.64,113.7,20006199960.0
2007-09-10 11:45:00,113.71,113.78,113.65,113.7,19760300002.0
2007-09-10 12:00:00,113.7,113.73,113.66,113.67,15599799968.0
2007-09-10 12:15:00,113.68,113.68,113.54,113.56,19858799982.0
2007-09-10 12:30:00,113.575,113.74,113.54,113.675,17284399964.0
2007-09-10 12:45:00,113.675,113.69,113.58,113.69,19115799994.0
2007-09-10 13:00:00,113.69,113.71,113.53,113.54,13615989997.0
2007-09-10 13:15:00,113.56,113.6,113.43,113.48,17515325011.0
2007-09-10 13:30:00,113.505,113.55,113.45,113.45,20053399859.0
2007-09-10 13:45:00,113.47,113.48,113.42,113.47,20137999937.0
2007-09-10 14:00:00,113.48,113.58,113.43,113.51,17772599934.0
2007-09-10 14:15:00,113.53,113.58,113.53,113.57,20501799942.0
2007-09-10 14:30:00,113.57,113.73,113.53,113.72,20634599979.0
2007-09-10 14:45:00,113.72,113.81,113.66,113.8,21321819919.0
2007-09-10 15:00:00,113.79,113.98,113.76,113.77,26423399996.0
2007-09-10 15:15:00,113.78,113.84,113.73,113.75,26805799785.0
2007-09-10 15:30:00,113.76,113.83,113.7,113.71,25492199931.0
2007-09-10 15:45:00,113.71,113.78,113.61,113.61,25210299833.0
2007-09-10 16:00:00,113.64,113.65,113.5,113.52,25327099859.0
2007-09-10 16:15:00,113.54,113.61,113.45,113.46,27046599984.0
2007-09-10 16:30:00,113.51,113.52,113.27,113.29,19780999947.0
2007-09-10 16:45:00,113.3,113.38,113.22,113.27,19998399979.0
2007-09-10 17:00:00,113.26,113.42,113.22,113.24,30828300021.0
2007-09-10 17:15:00,113.25,113.39,113.21,113.34,30190400063.0
2007-09-10 17:30:00,113.38,113.44,113.26,113.42,25649599882.0
2007-09-10 17:45:00,113.41,113.47,113.36,113.43,28092199950.0
2007-09-10 18:00:00,113.41,113.46,113.37,113.4,25515299941.0
2007-09-10 18:15:00,113.37,113.51,113.3,113.42,27220199990.0
2007-09-10 18:30:00,113.425,113.44,113.35,113.43,16540299921.0
2007-09-10 18:45:00,113.43,113.44,113.34,113.4,18741199971.0
2007-09-10 19:00:00,113.4,113.445,113.33,113.42,19272000017.0
2007-09-10 19:15:00,113.4,113.58,113.4,113.505,20433099997.0
2007-09-10 19:30:00,113.5,113.58,113.48,113.54,16024400089.0
2007-09-10 19:45:00,113.54,113.54,113.34,113.38,16121449973.0
2007-09-10 20:00:00,113.37,113.46,113.35,113.445,22718400049.0
2007-09-10 20:15:00,113.445,113.55,113.41,113.54,21927699981.0
2007-09-10 20:30:00,113.55,113.59,113.49,113.54,21584100028.0
2007-09-10 20:45:00,113.54,113.57,113.49,113.55,23994599993.0
2007-09-10 21:00:00,113.55,113.77,113.49,113.7,20020199859.0
2007-09-10 21:15:00,113.72,113.87,113.72,113.78,23912599873.0
2007-09-10 21:30:00,113.78,113.84,113.69,113.71,21020693924.0
2007-09-10 21:45:00,113.7,113.74,113.62,113.645,19978299951.0
2007-09-10 22:00:00,113.645,113.69,113.64,113.68,7457900008.0
2007-09-10 22:15:00,113.68,113.72,113.67,113.72,8347500004.0
2007-09-10 22:30:00,113.72,113.73,113.69,113.7,5041100029.0
2007-09-10 22:45:00,113.7,113.73,113.69,113.71,8352699987.0
2007-09-10 23:00:00,113.71,113.71,113.66,113.67,2493599967.0
2007-09-10 23:15:00,113.67,113.7,113.64,113.66,1959400017.0
2007-09-10 23:30:00,113.66,113.66,113.6,113.62,1294200002.0
2007-09-10 23:45:00,113.62,113.66,113.59,113.63,2464599999.0
2007-09-11 00:00:00,113.64,113.66,113.595,113.66,4649600008.0
2007-09-11 00:15:00,113.66,113.68,113.52,113.555,11020004001.0
2007-09-11 00:30:00,113.555,113.61,113.55,113.6,2509199997.0
2007-09-11 00:45:00,113.6,113.6,113.55,113.55,8671499997.0
2007-09-11 01:00:00,113.555,113.555,113.52,113.535,3826300003.0
2007-09-11 01:15:00,113.54,113.54,113.455,113.455,7418423015.0
2007-09-11 01:30:00,113.455,113.47,113.41,113.45,11272800022.0
2007-09-11 01:45:00,113.45,113.55,113.37,113.55,18931400155.0
2007-09-11 02:00:00,113.54,113.69,113.52,113.64,24135399983.0
2007-09-11 02:15:00,113.63,113.68,113.535,113.54,18607499911.0
2007-09-11 02:30:00,113.54,113.55,113.48,113.52,11914100008.0
2007-09-11 02:45:00,113.52,113.54,113.45,113.47,22219100101.0
2007-09-11 03:00:00,113.47,113.52,113.45,113.5,19528799881.0
2007-09-11 03:15:00,113.5,113.51,113.47,113.5,10301600024.0
2007-09-11 03:30:00,113.5,113.6,113.49,113.59,17850600160.0
2007-09-11 03:45:00,113.59,113.63,113.57,113.59,15428699995.0
2007-09-11 04:00:00,113.59,113.6,113.525,113.53,14155600023.0
2007-09-11 04:15:00,113.53,113.54,113.49,113.52,7955900044.0
2007-09-11 04:30:00,113.52,113.6,113.51,113.59,10006999873.0
2007-09-11 04:45:00,113.6,113.63,113.55,113.6,8925200049.0
2007-09-11 05:00:00,113.6,113.62,113.55,113.61,15473300093.0
2007-09-11 05:15:00,113.61,113.62,113.58,113.6,11897499911.0
2007-09-11 05:30:00,113.6,113.64,113.57,113.64,11800800033.0
2007-09-11 05:45:00,113.64,113.66,113.59,113.6,10495400018.0
2007-09-11 06:00:00,113.6,113.64,113.58,113.63,7959900050.0
2007-09-11 06:15:00,113.62,113.77,113.62,113.68,22041799909.0
2007-09-11 06:30:00,113.68,113.76,113.675,113.76,11828000099.0
2007-09-11 06:45:00,113.75,113.79,113.73,113.75,19434000073.0
2007-09-11 07:00:00,113.74,113.86,113.73,113.81,21561500086.0
2007-09-11 07:15:00,113.81,113.84,113.76,113.77,19148460115.0
2007-09-11 07:30:00,113.77,113.81,113.74,113.765,16710300054.0
2007-09-11 07:45:00,113.765,113.89,113.76,113.82,19554500051.0
2007-09-11 08:00:00,113.81,113.85,113.7,113.73,21010410064.0
2007-09-11 08:15:00,113.71,113.74,113.58,113.645,18861740025.0
2007-09-11 08:30:00,113.65,113.75,113.6,113.67,22369949989.0
2007-09-11 08:45:00,113.67,113.71,113.39,113.49,22170000119.0
2007-09-11 09:00:00,113.48,113.57,113.43,113.53,26850960139.0
2007-09-11 09:15:00,113.54,113.61,113.52,113.54,21866999889.0
2007-09-11 09:30:00,113.54,113.58,113.46,113.55,19897300104.0
2007-09-11 09:45:00,113.56,113.59,113.53,113.57,23997699992.0
2007-09-11 10:00:00,113.58,113.59,113.45,113.55,23851199980.0
2007-09-11 10:15:00,113.55,113.73,113.54,113.66,21329899990.0
2007-09-11 10:30:00,113.66,113.77,113.64,113.76,17471100001.0
2007-09-11 10:45:00,113.76,113.78,113.64,113.67,18068800030.0
2007-09-11 11:00:00,113.67,113.74,113.64,113.69,19699900076.0
2007-09-11 11:15:00,113.69,113.7,113.67,113.67,14968800050.0
2007-09-11 11:30:00,113.67,113.68,113.58,113.64,16675600042.0
2007-09-11 11:45:00,113.64,113.71,113.62,113.685,14608299981.0
2007-09-11 12:00:00,113.68,113.68,113.5,113.57,18512599958.0
2007-09-11 12:15:00,113.58,113.63,113.465,113.55,29827699932.0
2007-09-11 12:30:00,113.55,113.6,113.53,113.58,21375899950.0
2007-09-11 12:45:00,113.56,113.605,113.46,113.51,26979200070.0
2007-09-11 13:00:00,113.52,113.57,113.46,113.53,26208500047.0
2007-09-11 13:15:00,113.51,113.57,113.51,113.56,23147300062.0
2007-09-11 13:30:00,113.56,113.7,113.56,113.65,18788600045.0
2007-09-11 13:45:00,113.66,113.86,113.65,113.85,24554089845.0
2007-09-11 14:00:00,113.86,114.05,113.78,113.78,21017800038.0
2007-09-11 14:15:00,113.79,113.85,113.78,113.8,22879600057.0
2007-09-11 14:30:00,113.81,113.9,113.79,113.83,26489600025.0
2007-09-11 14:45:00,113.82,113.85,113.69,113.71,26431399935.0
2007-09-11 15:00:00,113.7,113.79,113.66,113.77,24029799984.0
2007-09-11 15:15:00,113.78,113.9,113.74,113.77,30205799925.0
2007-09-11 15:30:00,113.76,113.85,113.7,113.81,23798599805.0
2007-09-11 15:45:00,113.82,113.89,113.8,113.84,21638999848.0
2007-09-11 16:00:00,113.83,113.95,113.78,113.87,27390800003.0
2007-09-11 16:15:00,113.86,114.13,113.85,114.07,23446499970.0
2007-09-11 16:30:00,114.08,114.15,114.0,114.13,23026800109.0
2007-09-11 16:45:00,114.12,114.12,114.0,114.09,24348479962.0
2007-09-11 17:00:00,114.07,114.07,113.8,113.88,30087220108.0
2007-09-11 17:15:00,113.89,114.08,113.83,114.04,25116699934.0
2007-09-11 17:30:00,114.03,114.08,113.9,113.92,21161399947.0
2007-09-11 17:45:00,113.91,113.99,113.89,113.95,14813700078.0
2007-09-11 18:00:00,113.96,114.08,113.92,114.04,15882500119.0
2007-09-11 18:15:00,114.03,114.18,114.0,114.14,30290000115.0
2007-09-11 18:30:00,114.15,114.17,114.07,114.15,27182600019.0
2007-09-11 18:45:00,114.16,114.17,114.08,114.16,19505800080.0
2007-09-11 19:00:00,114.15,114.21,114.12,114.125,22309999762.0
2007-09-11 19:15:00,114.11,114.14,114.05,114.12,17134200119.0
2007-09-11 19:30:00,114.11,114.19,114.1,114.115,18639100437.0
2007-09-11 19:45:00,114.11,114.17,114.07,114.13,19765000126.0
2007-09-11 20:00:00,114.11,114.33,114.11,114.33,14930999983.0
2007-09-11 20:15:00,114.33,114.36,114.275,114.32,24063250124.0
2007-09-11 20:30:00,114.32,114.33,114.26,114.31,20729999922.0
2007-09-11 20:45:00,114.31,114.32,114.24,114.28,24496300081.0
2007-09-11 21:00:00,114.29,114.34,114.28,114.33,17587700173.0
2007-09-11 21:15:00,114.31,114.34,114.26,114.29,14580100052.0
2007-09-11 21:30:00,114.285,114.32,114.15,114.15,24523600061.0
2007-09-11 21:45:00,114.16,114.3,114.13,114.27,25123600022.0
2007-09-11 22:00:00,114.25,114.31,114.25,114.26,6943217978.0
2007-09-11 22:15:00,114.26,114.28,114.23,114.27,10534500039.0
2007-09-11 22:30:00,114.27,114.29,114.2,114.27,16625599995.0
2007-09-11 22:45:00,114.27,114.29,114.24,114.25,13037900127.0
2007-09-11 23:00:00,114.25,114.33,114.24,114.32,7196500095.0
2007-09-11 23:15:00,114.33,114.38,114.29,114.32,5856600057.0
2007-09-11 23:30:00,114.32,114.34,114.22,114.27,4829700000.0
2007-09-11 23:45:00,114.29,114.38,114.28,114.33,9606000045.0
2007-09-12 00:00:00,114.34,114.34,114.24,114.26,8830299983.0
2007-09-12 00:15:00,114.26,114.305,114.25,114.29,2408400006.0
2007-09-12 00:30:00,114.29,114.32,114.26,114.28,6352199983.0
2007-09-12 00:45:00,114.28,114.32,114.25,114.27,5067103974.0
2007-09-12 01:00:00,114.27,114.27,114.15,114.15,10160499992.0
2007-09-12 01:15:00,114.16,114.2,114.13,114.14,13322800010.0
2007-09-12 01:30:00,114.13,114.26,114.13,114.18,22436600259.0
2007-09-12 01:45:00,114.19,114.24,114.09,114.12,17695300111.0
2007-09-12 02:00:00,114.11,114.15,114.05,114.11,16093000282.0
2007-09-12 02:15:00,114.11,114.14,114.08,114.12,22237000455.0
2007-09-12 02:30:00,114.12,114.16,114.08,114.16,22980000244.0
2007-09-12 02:45:00,114.16,114.2,114.12,114.175,17182500098.0
2007-09-12 03:00:00,114.16,114.18,114.07,114.14,21002000309.0
2007-09-12 03:15:00,114.12,114.17,114.11,114.13,18577100099.0
2007-09-12 03:30:00,114.13,114.14,114.08,114.13,11444150113.0
2007-09-12 03:45:00,114.13,114.13,114.04,114.07,12727600058.0
2007-09-12 04:00:00,114.07,114.09,114.06,114.07,12320200127.0
2007-09-12 04:15:00,114.07,114.08,114.03,114.06,16277700101.0
2007-09-12 04:30:00,114.06,114.12,114.05,114.09,16949099998.0
2007-09-12 04:45:00,114.1,114.17,114.07,114.12,17482999966.0
2007-09-12 05:00:00,114.12,114.17,114.1,114.15,7667499965.0
2007-09-12 05:15:00,114.16,114.19,114.12,114.12,10447350069.0
2007-09-12 05:30:00,114.12,114.13,114.06,114.07,12905000042.0
2007-09-12 05:45:00,114.08,114.32,114.06,114.3,27112400095.0
2007-09-12 06:00:00,114.31,114.33,114.19,114.2,22152700165.0
2007-09-12 06:15:00,114.21,114.3,114.15,114.28,17420700064.0
2007-09-12 06:30:00,114.27,114.3,114.24,114.28,17135200085.0
2007-09-12 06:45:00,114.26,114.28,114.22,114.23,15557400094.0
2007-09-12 07:00:00,114.22,114.24,114.16,114.17,18044900147.0
2007-09-12 07:15:00,114.16,114.17,113.95,113.99,24564100018.0
2007-09-12 07:30:00,114.005,114.03,113.76,113.81,22060999885.0
2007-09-12 07:45:00,113.8,113.92,113.79,113.88,20663200060.0
2007-09-12 08:00:00,113.9,113.93,113.86,113.92,21682199946.0
2007-09-12 08:15:00,113.92,113.93,113.86,113.91,23123239979.0
2007-09-12 08:30:00,113.9,113.97,113.88,113.92,23316999976.0
2007-09-12 08:45:00,113.94,114.0,113.91,113.94,19559500061.0
2007-09-12 09:00:00,113.95,114.02,113.89,114.01,15967300142.0
2007-09-12 09:15:00,114.02,114.04,113.99,114.01,17539800078.0
2007-09-12 09:30:00,114.02,114.12,114.02,114.09,25802700001.0
2007-09-12 09:45:00,114.08,114.16,114.03,114.06,19296599955.0
2007-09-12 10:00:00,114.06,114.17,114.03,114.12,22357400145.0
2007-09-12 10:15:00,114.13,114.13,114.03,114.05,27568399948.0
2007-09-12 10:30:00,114.02,114.08,113.94,113.96,19152200175.0
2007-09-12 10:45:00,113.95,113.99,113.93,113.98,22781300108.0
2007-09-12 11:00:00,113.98,114.0,113.93,113.96,14202900131.0
2007-09-12 11:15:00,113.95,113.98,113.93,113.95,16904800009.0
2007-09-12 11:30:00,113.95,113.96,113.87,113.925,20190299961.0
2007-09-12 11:45:00,113.93,113.97,113.91,113.93,20389400121.0
2007-09-12 12:00:00,113.93,114.0,113.92,113.97,21666100059.0
2007-09-12 12:15:00,113.97,113.98,113.94,113.98,14747399948.0
2007-09-12 12:30:00,113.98,114.02,113.93,113.96,20569900047.0
2007-09-12 12:45:00,113.96,113.98,113.87,113.92,15654350076.0
2007-09-12 13:00:00,113.91,113.97,113.86,113.88,20318499925.0
2007-09-12 13:15:00,113.88,113.9,113.77,113.78,27288800310.0
2007-09-12 13:30:00,113.79,113.89,113.79,113.885,20703900037.0
2007-09-12 13:45:00,113.88,113.9,113.79,113.87,19126600024.0
2007-09-12 14:00:00,113.87,113.88,113.81,113.86,16503310028.0
2007-09-12 14:15:00,113.88,113.94,113.83,113.86,17904149939.0
2007-09-12 14:30:00,113.86,114.03,113.845,113.97,23180100085.0
2007-09-12 14:45:00,113.98,114.14,113.97,114.11,23525200082.0
2007-09-12 15:00:00,114.1,114.13,114.05,114.1,20493000135.0
2007-09-12 15:15:00,114.11,114.26,114.1,114.24,23716950059.0
2007-09-12 15:30:00,114.23,114.26,114.1,114.13,24448499992.0
2007-09-12 15:45:00,114.14,114.23,114.14,114.19,21562499850.0
2007-09-12 16:00:00,114.18,114.24,114.14,114.21,22674899931.0
2007-09-12 16:15:00,114.2,114.33,114.14,114.31,27910099821.0
2007-09-12 16:30:00,114.28,114.37,114.19,114.22,21625299933.0
2007-09-12 16:45:00,114.21,114.25,114.16,114.18,19452800051.0
2007-09-12 17:00:00,114.17,114.25,114.16,114.21,14793300039.0
2007-09-12 17:15:00,114.24,114.32,114.235,114.24,26716200048.0
2007-09-12 17:30:00,114.25,114.32,114.22,114.23,22385400069.0
2007-09-12 17:45:00,114.25,114.26,114.17,114.22,16635099985.0
2007-09-12 18:00:00,114.23,114.24,114.13,114.18,14549576054.0
2007-09-12 18:15:00,114.2,114.2,114.03,114.08,21299800046.0
2007-09-12 18:30:00,114.09,114.16,114.07,114.145,11747000050.0
2007-09-12 18:45:00,114.15,114.2,114.12,114.15,21725200018.0
2007-09-12 19:00:00,114.17,114.17,114.03,114.11,27078299802.0
2007-09-12 19:15:00,114.125,114.155,114.09,114.13,19932500029.0
2007-09-12 19:30:00,114.12,114.17,114.08,114.14,17338599970.0
2007-09-12 19:45:00,114.16,114.16,114.07,114.08,16583399917.0
2007-09-12 20:00:00,114.1,114.23,114.1,114.21,16193900089.0
2007-09-12 20:15:00,114.21,114.22,114.15,114.155,23105500139.0
2007-09-12 20:30:00,114.155,114.215,114.13,114.17,20816420190.0
2007-09-12 20:45:00,114.19,114.24,114.17,114.23,17024600002.0
2007-09-12 21:00:00,114.25,114.26,114.1,114.125,14469799984.0
2007-09-12 21:15:00,114.11,114.19,114.09,114.14,20800600023.0
2007-09-12 21:30:00,114.135,114.17,114.1,114.16,18186950010.0
2007-09-12 21:45:00,114.17,114.2,114.14,114.18,10542499958.0
2007-09-12 22:00:00,114.18,114.23,114.17,114.21,5244199975.0
2007-09-12 22:15:00,114.22,114.27,114.21,114.25,4300499991.0
2007-09-12 22:30:00,114.25,114.27,114.23,114.24,3609900012.0
2007-09-12 22:45:00,114.24,114.28,114.21,114.22,4419800089.0
2007-09-12 23:00:00,114.22,114.22,114.1,114.16,5916000026.0
2007-09-12 23:15:00,114.16,114.19,114.14,114.15,3302400005.0
2007-09-12 23:30:00,114.15,114.23,114.13,114.22,8030200038.0
2007-09-12 23:45:00,114.22,114.22,114.16,114.18,4878100019.0
2007-09-13 00:00:00,114.18,114.2,114.17,114.19,4530100018.0
2007-09-13 00:15:00,114.19,114.2,114.16,114.17,3378700000.0
2007-09-13 00:30:00,114.17,114.17,114.09,114.11,6941299995.0
2007-09-13 00:45:00,114.12,114.175,114.08,114.15,7167300005.0
2007-09-13 01:00:00,114.14,114.17,114.12,114.15,7477227990.0
2007-09-13 01:15:00,114.15,114.2,114.14,114.18,7867110008.0
2007-09-13 01:30:00,114.18,114.25,114.17,114.23,14165699885.0
2007-09-13 01:45:00,114.23,114.25,114.18,114.24,18638900114.0
2007-09-13 02:00:00,114.24,114.3,114.23,114.28,12957500100.0
2007-09-13 02:15:00,114.29,114.3,114.21,114.29,10531300020.0
2007-09-13 02:30:00,114.29,114.43,114.27,114.42,13368100061.0
2007-09-13 02:45:00,114.39,114.39,114.3,114.34,26195099983.0
2007-09-13 03:00:00,114.34,114.34,114.21,114.24,25101800027.0
2007-09-13 03:15:00,114.26,114.33,114.26,114.29,15733299958.0
2007-09-13 03:30:00,114.3,114.32,114.29,114.32,13730299983.0
2007-09-13 03:45:00,114.32,114.39,114.31,114.355,15737600179.0
2007-09-13 04:00:00,114.34,114.37,114.33,114.36,19796400097.0
2007-09-13 04:15:00,114.36,114.36,114.31,114.315,11013800055.0
2007-09-13 04:30:00,114.32,114.33,114.29,114.29,14474200045.0
2007-09-13 04:45:00,114.3,114.3,114.26,114.26,13339499892.0
2007-09-13 05:00:00,114.26,114.28,114.245,114.27,5702200001.0
2007-09-13 05:15:00,114.27,114.27,114.18,114.18,8545899976.0
2007-09-13 05:30:00,114.17,114.19,114.1,114.16,19959599994.0
2007-09-13 05:45:00,114.165,114.21,114.15,114.19,16460299926.0
2007-09-13 06:00:00,114.185,114.24,114.16,114.24,15882399996.0
2007-09-13 06:15:00,114.24,114.25,114.21,114.23,13692100013.0
2007-09-13 06:30:00,114.23,114.23,114.2,114.2,6377300023.0
2007-09-13 06:45:00,114.2,114.25,114.2,114.24,10610199990.0
2007-09-13 07:00:00,114.24,114.25,114.19,114.21,12232700119.0
2007-09-13 07:15:00,114.22,114.22,114.15,114.2,14518500034.0
2007-09-13 07:30:00,114.19,114.26,114.19,114.24,10718100048.0
2007-09-13 07:45:00,114.24,114.24,114.2,114.22,10750500067.0
2007-09-13 08:00:00,114.22,114.28,114.2,114.28,22379600141.0
2007-09-13 08:15:00,114.27,114.34,114.24,114.27,24210600102.0
2007-09-13 08:30:00,114.28,114.31,114.25,114.3,20044400186.0
2007-09-13 08:45:00,114.3,114.31,114.25,114.25,16469100062.0
2007-09-13 09:00:00,114.26,114.37,114.25,114.34,20535500116.0
2007-09-13 09:15:00,114.345,114.55,114.33,114.51,15189700109.0
2007-09-13 09:30:00,114.5,114.52,114.36,114.38,11673000033.0
2007-09-13 09:45:00,114.37,114.46,114.33,114.44,26270400048.0
2007-09-13 10:00:00,114.45,114.56,114.42,114.545,20812900007.0
2007-09-13 10:15:00,114.54,114.55,114.45,114.49,20913716139.0
2007-09-13 10:30:00,114.48,114.52,114.445,114.47,17981400041.0
2007-09-13 10:45:00,114.47,114.53,114.42,114.47,18927800193.0
2007-09-13 11:00:00,114.48,114.55,114.44,114.47,19564600063.0
2007-09-13 11:15:00,114.46,114.71,114.46,114.67,28901300039.0
2007-09-13 11:30:00,114.66,114.76,114.66,114.71,18493400103.0
2007-09-13 11:45:00,114.71,114.77,114.66,114.67,17011400102.0
2007-09-13 12:00:00,114.67,114.72,114.63,114.71,20020002012.0
2007-09-13 12:15:00,114.715,114.87,114.71,114.81,29220300226.0
2007-09-13 12:30:00,114.82,114.88,114.78,114.8,18905700142.0
2007-09-13 12:45:00,114.79,114.83,114.74,114.83,22351099949.0
2007-09-13 13:00:00,114.84,114.86,114.69,114.73,23777999947.0
2007-09-13 13:15:00,114.74,114.76,114.66,114.68,27476240051.0
2007-09-13 13:30:00,114.67,114.755,114.67,114.75,14370400071.0
2007-09-13 13:45:00,114.74,114.85,114.67,114.8,18962100040.0
2007-09-13 14:00:00,114.79,114.83,114.73,114.78,18260000066.0
2007-09-13 14:15:00,114.775,114.8,114.74,114.78,16731200041.0
2007-09-13 14:30:00,114.77,114.88,114.76,114.85,18067859951.0
2007-09-13 14:45:00,114.83,115.04,114.83,114.97,21000199961.0
2007-09-13 15:00:00,114.97,115.18,114.95,115.18,28988399805.0
2007-09-13 15:15:00,115.17,115.26,115.1,115.14,29297999775.0
2007-09-13 15:30:00,115.13,115.17,115.08,115.15,27922599813.0
2007-09-13 15:45:00,115.14,115.2,115.09,115.14,23491500074.0
2007-09-13 16:00:00,115.13,115.27,115.12,115.14,27327000077.0
2007-09-13 16:15:00,115.15,115.34,115.14,115.26,28645499962.0
2007-09-13 16:30:00,115.27,115.34,115.23,115.31,28913100000.0
2007-09-13 16:45:00,115.31,115.44,115.29,115.4,29298700080.0
2007-09-13 17:00:00,115.41,115.45,115.33,115.41,25703800056.0
2007-09-13 17:15:00,115.4,115.47,115.39,115.4,14673800034.0
2007-09-13 17:30:00,115.42,115.43,115.29,115.33,23377300134.0
2007-09-13 17:45:00,115.3,115.36,115.3,115.35,20859600057.0
2007-09-13 18:00:00,115.37,115.37,115.26,115.3,21973700087.0
2007-09-13 18:15:00,115.29,115.42,115.29,115.37,26879899958.0
2007-09-13 18:30:00,115.36,115.41,115.34,115.35,14141500105.0
2007-09-13 18:45:00,115.37,115.37,115.24,115.28,10975602020.0
2007-09-13 19:00:00,115.28,115.37,115.26,115.36,20724100018.0
2007-09-13 19:15:00,115.36,115.47,115.34,115.4,15185699850.0
2007-09-13 19:30:00,115.41,115.45,115.38,115.41,19334999917.0
2007-09-13 19:45:00,115.42,115.42,115.31,115.35,20858099931.0
2007-09-13 20:00:00,115.35,115.38,115.33,115.34,10707199983.0
2007-09-13 20:15:00,115.32,115.4,115.26,115.28,20639300126.0
2007-09-13 20:30:00,115.29,115.34,115.24,115.33,16093700119.0
2007-09-13 20:45:00,115.32,115.36,115.26,115.28,18047200004.0
2007-09-13 21:00:00,115.27,115.34,115.27,115.3,25146300157.0
2007-09-13 21:15:00,115.31,115.34,115.25,115.29,22214100033.0
2007-09-13 21:30:00,115.29,115.31,115.24,115.26,15700500019.0
2007-09-13 21:45:00,115.27,115.28,115.22,115.23,23529799896.0
2007-09-13 22:00:00,115.24,115.26,115.17,115.2,11813749920.0
2007-09-13 22:15:00,115.2,115.21,115.11,115.12,16546900067.0
2007-09-13 22:30:00,115.12,115.14,115.075,115.11,18302100012.0
2007-09-13 22:45:00,115.11,115.13,115.02,115.07,16896199913.0
2007-09-13 23:00:00,115.07,115.08,114.79,114.9,15615500093.0
2007-09-13 23:15:00,114.88,115.05,114.88,115.0,12895500067.0
2007-09-13 23:30:00,115.0,115.0,114.81,114.86,16662400034.0
2007-09-13 23:45:00,114.88,114.88,114.705,114.75,5775800025.0
2007-09-14 00:00:00,114.745,114.85,114.74,114.84,2477800004.0
2007-09-14 00:15:00,114.84,114.95,114.83,114.9,2075199996.0
2007-09-14 00:30:00,114.9,114.9,114.68,114.72,3381599997.0
2007-09-14 00:45:00,114.71,114.77,114.51,114.58,5127799991.0
2007-09-14 01:00:00,114.58,114.67,114.54,114.65,5611299992.0
2007-09-14 01:15:00,114.65,114.83,114.635,114.77,4540699992.0
2007-09-14 01:30:00,114.77,114.8,114.72,114.73,2784099999.0
2007-09-14 01:45:00,114.73,114.82,114.69,114.8,3364299990.0
2007-09-14 02:00:00,114.81,114.91,114.81,114.88,5764699993.0
2007-09-14 02:15:00,114.875,114.94,114.85,114.885,6340099991.0
2007-09-14 02:30:00,114.885,114.96,114.84,114.93,3330499996.0
2007-09-14 02:45:00,114.93,115.02,114.92,115.015,5005400008.0
2007-09-14 03:00:00,115.015,115.13,114.975,115.1,8014999994.0
2007-09-14 03:15:00,115.1,115.2,115.095,115.11,7768099988.0
2007-09-14 03:30:00,115.11,115.13,115.02,115.04,2373400000.0
2007-09-14 03:45:00,115.04,115.09,114.97,115.03,8447599988.0
2007-09-14 04:00:00,115.03,115.08,114.96,114.965,2886499994.0
2007-09-14 04:15:00,114.97,115.015,114.93,114.935,2898599993.0
2007-09-14 04:30:00,114.94,114.99,114.94,114.965,2374999997.0
2007-09-14 04:45:00,114.965,115.03,114.965,115.02,1376599997.0
2007-09-14 05:00:00,115.02,115.03,114.9,114.91,2144800002.0
2007-09-14 05:15:00,114.93,114.93,114.8,114.83,4487099997.0
2007-09-14 05:30:00,114.83,115.005,114.81,114.96,5503100005.0
2007-09-14 05:45:00,114.96,115.01,114.96,115.0,5042100005.0
2007-09-14 06:00:00,115.005,115.13,115.0,115.11,5487400006.0
2007-09-14 06:15:00,115.11,115.12,115.05,115.07,5246499988.0
2007-09-14 06:30:00,115.06,115.07,114.99,115.02,3445600008.0
2007-09-14 06:45:00,115.01,115.11,114.95,115.08,5094699999.0
2007-09-14 07:00:00,115.08,115.11,114.99,115.05,6038899994.0
2007-09-14 07:15:00,115.05,115.06,115.01,115.03,2851700003.0
2007-09-14 07:30:00,115.03,115.04,114.94,114.97,4224199991.0
2007-09-14 07:45:00,114.97,115.04,114.96,115.04,4093300001.0
2007-09-14 08:00:00,115.04,115.08,115.02,115.07,4500699990.0
2007-09-14 08:15:00,115.07,115.17,115.07,115.14,9668400001.0
2007-09-14 08:30:00,115.14,115.16,115.02,115.11,21650549957.0
2007-09-14 08:45:00,115.125,115.38,115.12,115.31,27450200020.0
2007-09-14 09:00:00,115.32,115.335,115.18,115.2,19834652108.0
2007-09-14 09:15:00,115.19,115.2,115.08,115.18,18630060120.0
2007-09-14 09:30:00,115.185,115.23,115.15,115.18,25910351777.0
2007-09-14 09:45:00,115.17,115.23,114.91,114.99,22829203953.0
2007-09-14 10:00:00,114.97,114.98,114.86,114.94,28905163714.0
2007-09-14 10:15:00,114.95,115.09,114.92,115.04,25246275871.0
2007-09-14 10:30:00,115.02,115.1,114.985,115.03,21751800057.0
2007-09-14 10:45:00,115.04,115.07,114.975,114.99,28490300096.0
2007-09-14 11:00:00,114.99,115.02,114.84,114.89,22443800116.0
2007-09-14 11:15:00,114.89,114.93,114.8,114.86,23787400101.0
2007-09-14 11:30:00,114.87,115.02,114.82,114.91,17175999955.0
2007-09-14 11:45:00,114.92,114.97,114.85,114.93,20230899889.0
2007-09-14 12:00:00,114.94,114.96,114.89,114.93,23052200021.0
2007-09-14 12:15:00,114.94,114.98,114.86,114.93,24259899996.0
2007-09-14 12:30:00,114.92,115.0,114.76,114.94,19866099998.0
2007-09-14 12:45:00,114.94,114.95,114.82,114.91,21436936063.0
2007-09-14 13:00:00,114.9,114.92,114.78,114.79,19054799956.0
2007-09-14 13:15:00,114.77,114.8,114.71,114.75,18549100019.0
2007-09-14 13:30:00,114.76,114.85,114.745,114.83,23512800131.0
2007-09-14 13:45:00,114.82,114.87,114.77,114.82,24167199907.0
2007-09-14 14:00:00,114.82,114.85,114.75,114.83,21850999844.0
2007-09-14 14:15:00,114.84,114.89,114.76,114.8,27516999985.0
2007-09-14 14:30:00,114.81,114.85,114.36,114.41,22066800045.0
2007-09-14 14:45:00,114.42,114.65,114.4,114.595,23058960177.0
2007-09-14 15:00:00,114.59,114.59,114.45,114.58,29926900140.0
2007-09-14 15:15:00,114.58,114.66,114.54,114.64,25735800072.0
2007-09-14 15:30:00,114.63,114.67,114.53,114.66,22709799899.0
2007-09-14 15:45:00,114.66,114.94,114.62,114.895,26681491946.0
2007-09-14 16:00:00,114.89,115.16,114.84,115.02,17353499860.0
2007-09-14 16:15:00,115.03,115.15,114.98,115.09,16931499872.0
2007-09-14 16:30:00,115.1,115.12,115.015,115.05,23922240054.0
2007-09-14 16:45:00,115.05,115.21,115.04,115.05,22057400033.0
2007-09-14 17:00:00,115.065,115.2,115.03,115.1,22542699956.0
2007-09-14 17:15:00,115.07,115.17,115.05,115.13,23890499856.0
2007-09-14 17:30:00,115.13,115.16,115.085,115.14,18994855059.0
2007-09-14 17:45:00,115.14,115.31,115.14,115.26,16109850037.0
2007-09-14 18:00:00,115.31,115.38,115.25,115.27,20196100077.0
2007-09-14 18:15:00,115.26,115.3,115.24,115.275,17352499994.0
2007-09-14 18:30:00,115.275,115.32,115.26,115.28,21087500064.0
2007-09-14 18:45:00,115.3,115.31,115.2,115.2,23588900034.0
2007-09-14 19:00:00,115.21,115.22,115.09,115.19,27040859835.0
2007-09-14 19:15:00,115.2,115.28,115.19,115.25,20414000038.0
2007-09-14 19:30:00,115.26,115.28,115.19,115.21,16602799978.0
2007-09-14 19:45:00,115.21,115.25,115.19,115.23,17939100002.0
2007-09-14 20:00:00,115.235,115.24,115.16,115.17,21374000079.0
2007-09-14 20:15:00,115.18,115.2,115.14,115.14,17019600060.0
2007-09-14 20:30:00,115.14,115.21,115.11,115.12,16793100144.0
2007-09-14 20:45:00,115.13,115.16,115.09,115.14,13947600103.0
2007-09-14 21:00:00,115.12,115.15,115.11,115.13,9707900055.0
2007-09-14 21:15:00,115.13,115.25,115.12,115.24,13178007065.0
2007-09-14 21:30:00,115.25,115.34,115.21,115.33,10518200073.0
2007-09-14 21:45:00,115.32,115.38,115.24,115.31,14831600063.0
2007-09-14 22:00:00,115.3,115.37,115.25,115.34,9024800160.0
2007-09-14 22:15:00,115.35,115.35,115.28,115.32,14208800270.0
2007-09-14 22:30:00,115.32,115.35,115.31,115.33,4134400020.0
2007-09-14 22:45:00,115.33,115.35,115.3,115.34,4299800002.0
2007-09-16 23:00:00,115.22,115.24,115.16,115.22,775699999.0
2007-09-16 23:15:00,115.22,115.24,115.18,115.22,1086600000.0
2007-09-16 23:30:00,115.22,115.26,115.17,115.26,2047900000.0
2007-09-16 23:45:00,115.26,115.27,115.18,115.26,1909399999.0
2007-09-17 00:00:00,115.26,115.26,115.1,115.13,8404099998.0
2007-09-17 00:15:00,115.12,115.185,115.1,115.185,11840999938.0
2007-09-17 00:30:00,115.185,115.2,115.16,115.18,4486199965.0
2007-09-17 00:45:00,115.185,115.24,115.17,115.21,1971699992.0
2007-09-17 01:00:00,115.21,115.265,115.185,115.26,8927700015.0
2007-09-17 01:15:00,115.25,115.29,115.25,115.265,1588700002.0
2007-09-17 01:30:00,115.27,115.27,115.15,115.25,4676399997.0
2007-09-17 01:45:00,115.24,115.28,115.195,115.25,4663600020.0
2007-09-17 02:00:00,115.25,115.34,115.24,115.32,7241500053.0
2007-09-17 02:15:00,115.32,115.34,115.29,115.32,11850999986.0
2007-09-17 02:30:00,115.33,115.34,115.27,115.3,5718400023.0
2007-09-17 02:45:00,115.3,115.34,115.28,115.3,7147900008.0
2007-09-17 03:00:00,115.3,115.35,115.28,115.32,11122999996.0
2007-09-17 03:15:00,115.32,115.38,115.31,115.35,6748600044.0
2007-09-17 03:30:00,115.34,115.34,115.19,115.27,12604000040.0
2007-09-17 03:45:00,115.27,115.33,115.26,115.29,9038900031.0
2007-09-17 04:00:00,115.29,115.32,115.27,115.27,7698100064.0
2007-09-17 04:15:00,115.27,115.31,115.27,115.31,6833300026.0
2007-09-17 04:30:00,115.31,115.33,115.29,115.3,8554250071.0
2007-09-17 04:45:00,115.3,115.31,115.28,115.295,10515600056.0
2007-09-17 05:00:00,115.295,115.31,115.285,115.295,3311700014.0
2007-09-17 05:15:00,115.3,115.3,115.27,115.29,4229699986.0
2007-09-17 05:30:00,115.29,115.31,115.28,115.3,4000400010.0
2007-09-17 05:45:00,115.31,115.31,115.24,115.25,6629799967.0
2007-09-17 06:00:00,115.25,115.25,115.16,115.24,15843900090.0
2007-09-17 06:15:00,115.24,115.24,115.15,115.17,11294300002.0
2007-09-17 06:30:00,115.17,115.18,115.14,115.15,13850499804.0
2007-09-17 06:45:00,115.16,115.18,115.11,115.14,15653899988.0
2007-09-17 07:00:00,115.13,115.165,115.11,115.14,14429400049.0
2007-09-17 07:15:00,115.14,115.18,115.12,115.16,11051400039.0
2007-09-17 07:30:00,115.18,115.24,115.17,115.22,16488000015.0
2007-09-17 07:45:00,115.22,115.27,115.21,115.27,12597899981.0
2007-09-17 08:00:00,115.27,115.3,115.2,115.23,16186600024.0
2007-09-17 08:15:00,115.23,115.34,115.225,115.32,8358580021.0
2007-09-17 08:30:00,115.335,115.36,115.13,115.19,23781008057.0
2007-09-17 08:45:00,115.2,115.27,115.19,115.23,16932799920.0
2007-09-17 09:00:00,115.21,115.265,115.11,115.11,20095999997.0
2007-09-17 09:15:00,115.1,115.12,114.87,114.91,21597600072.0
2007-09-17 09:30:00,114.92,115.0,114.85,114.92,20941899963.0
2007-09-17 09:45:00,114.91,114.93,114.77,114.83,23583300010.0
2007-09-17 10:00:00,114.83,114.93,114.81,114.87,19888000059.0
2007-09-17 10:15:00,114.88,115.03,114.88,114.97,20648299938.0
2007-09-17 10:30:00,114.97,114.99,114.8,114.83,15932300089.0
2007-09-17 10:45:00,114.83,114.92,114.81,114.9,17697900032.0
2007-09-17 11:00:00,114.91,114.97,114.855,114.89,22092200125.0
2007-09-17 11:15:00,114.89,114.92,114.85,114.86,14798500018.0
2007-09-17 11:30:00,114.86,114.91,114.84,114.9,16331699790.0
2007-09-17 11:45:00,114.9,114.94,114.855,114.93,17109199981.0
2007-09-17 12:00:00,114.925,114.93,114.69,114.72,16618100064.0
2007-09-17 12:15:00,114.72,114.73,114.65,114.68,19717999921.0
2007-09-17 12:30:00,114.68,114.77,114.67,114.75,22445400032.0
2007-09-17 12:45:00,114.73,114.83,114.72,114.8,21442899992.0
2007-09-17 13:00:00,114.82,114.85,114.74,114.76,12620000087.0
2007-09-17 13:15:00,114.76,114.92,114.76,114.875,23346600141.0
2007-09-17 13:30:00,114.875,114.88,114.81,114.83,9027599989.0
2007-09-17 13:45:00,114.835,114.94,114.825,114.9,10513730021.0
2007-09-17 14:00:00,114.9,114.92,114.84,114.9,20119400153.0
2007-09-17 14:15:00,114.9,114.91,114.8,114.81,20962160105.0
2007-09-17 14:30:00,114.8,114.81,114.73,114.795,19064000014.0
2007-09-17 14:45:00,114.8,114.97,114.795,114.95,19867080000.0
2007-09-17 15:00:00,114.94,115.01,114.895,114.99,19196400030.0
2007-09-17 15:15:00,114.98,115.06,114.93,114.95,20874350006.0
2007-09-17 15:30:00,114.95,115.08,114.93,115.03,27120700154.0
2007-09-17 15:45:00,115.02,115.17,115.0,115.13,21380760051.0
2007-09-17 16:00:00,115.12,115.21,115.1,115.2,20946140172.0
2007-09-17 16:15:00,115.2,115.27,115.13,115.16,24327913954.0
2007-09-17 16:30:00,115.15,115.16,115.04,115.11,23707400059.0
2007-09-17 16:45:00,115.09,115.12,114.97,115.0,20723200090.0
2007-09-17 17:00:00,115.01,115.12,114.99,115.1,21072200035.0
2007-09-17 17:15:00,115.12,115.13,115.05,115.11,20155600038.0
2007-09-17 17:30:00,115.11,115.15,115.04,115.07,23561800030.0
2007-09-17 17:45:00,115.08,115.13,114.87,114.91,20549699987.0
2007-09-17 18:00:00,114.93,115.05,114.93,115.05,20672200092.0
2007-09-17 18:15:00,115.04,115.13,115.04,115.12,17494399960.0
2007-09-17 18:30:00,115.11,115.2,115.075,115.1,26075800087.0
2007-09-17 18:45:00,115.11,115.16,115.09,115.16,16001699902.0
2007-09-17 19:00:00,115.16,115.16,115.09,115.135,16846499961.0
2007-09-17 19:15:00,115.14,115.15,115.11,115.115,6303199996.0
2007-09-17 19:30:00,115.12,115.12,115.035,115.07,13956120018.0
2007-09-17 19:45:00,115.08,115.11,115.05,115.06,13444200020.0
2007-09-17 20:00:00,115.06,115.1,115.06,115.07,8074750051.0
2007-09-17 20:15:00,115.065,115.08,115.04,115.07,16497200009.0
2007-09-17 20:30:00,115.07,115.14,115.06,115.11,15653630004.0
2007-09-17 20:45:00,115.11,115.16,115.07,115.145,13659399996.0
2007-09-17 21:00:00,115.13,115.18,115.09,115.17,11698899951.0
2007-09-17 21:15:00,115.17,115.21,115.15,115.15,13870180094.0
2007-09-17 21:30:00,115.15,115.18,115.125,115.17,9657799977.0
2007-09-17 21:45:00,115.17,115.19,115.15,115.17,9939099999.0
2007-09-17 22:00:00,115.155,115.18,115.14,115.16,6259099991.0
2007-09-17 22:15:00,115.16,115.23,115.16,115.19,5253999996.0
2007-09-17 22:30:00,115.19,115.19,115.13,115.13,3750103979.0
2007-09-17 22:45:00,115.13,115.14,115.09,115.11,5650543975.0
2007-09-17 23:00:00,115.09,115.14,115.06,115.1,1432200000.0
2007-09-17 23:15:00,115.11,115.11,115.02,115.03,2208399994.0
2007-09-17 23:30:00,115.03,115.08,114.99,115.08,3336899990.0
2007-09-17 23:45:00,115.075,115.12,115.04,115.08,2652199997.0
2007-09-18 00:00:00,115.08,115.105,115.03,115.03,3921799999.0
2007-09-18 00:15:00,115.04,115.1,115.02,115.1,3688000000.0
2007-09-18 00:30:00,115.1,115.11,115.07,115.08,2233500007.0
2007-09-18 00:45:00,115.08,115.1,115.03,115.03,4948600013.0
2007-09-18 01:00:00,115.025,115.09,114.98,115.02,9593199919.0
2007-09-18 01:15:00,115.02,115.02,114.94,114.95,11983599983.0
2007-09-18 01:30:00,114.95,115.05,114.94,115.04,12039899900.0
2007-09-18 01:45:00,115.05,115.05,114.97,115.04,17304500013.0
2007-09-18 02:00:00,115.04,115.06,114.97,114.98,14853699903.0
2007-09-18 02:15:00,114.98,114.99,114.92,114.94,17241799926.0
2007-09-18 02:30:00,114.935,115.01,114.925,115.0,10526100021.0
2007-09-18 02:45:00,115.0,115.02,114.94,114.96,13301800035.0
2007-09-18 03:00:00,114.96,115.0,114.85,114.89,18291700013.0
2007-09-18 03:15:00,114.89,114.93,114.78,114.8,17844100046.0
2007-09-18 03:30:00,114.79,114.9,114.78,114.895,21017900024.0
2007-09-18 03:45:00,114.9,114.99,114.87,114.91,19471600031.0
2007-09-18 04:00:00,114.92,115.0,114.895,114.905,16390199995.0
2007-09-18 04:15:00,114.91,114.96,114.91,114.96,9639900043.0
2007-09-18 04:30:00,114.96,115.01,114.95,114.98,13778800041.0
2007-09-18 04:45:00,114.98,114.98,114.91,114.95,10063300013.0
2007-09-18 05:00:00,114.95,114.98,114.94,114.96,7683599980.0
2007-09-18 05:15:00,114.96,114.97,114.95,114.97,4234600026.0
2007-09-18 05:30:00,114.97,114.97,114.92,114.95,6640200022.0
2007-09-18 05:45:00,114.95,114.98,114.94,114.945,7157900009.0
2007-09-18 06:00:00,114.95,114.96,114.93,114.94,6071200002.0
2007-09-18 06:15:00,114.94,114.95,114.91,114.91,11847605969.0
2007-09-18 06:30:00,114.92,114.92,114.85,114.9,12795900030.0
2007-09-18 06:45:00,114.9,114.95,114.88,114.93,11065800002.0
2007-09-18 07:00:00,114.93,114.96,114.91,114.93,11032599998.0
2007-09-18 07:15:00,114.93,114.96,114.905,114.91,9757100022.0
2007-09-18 07:30:00,114.91,114.95,114.9,114.92,11512400046.0
2007-09-18 07:45:00,114.91,114.93,114.78,114.87,20623799945.0
2007-09-18 08:00:00,114.87,114.9,114.78,114.86,25918600104.0
2007-09-18 08:15:00,114.86,114.88,114.78,114.81,22164399975.0
2007-09-18 08:30:00,114.79,114.88,114.79,114.88,17500799999.0
2007-09-18 08:45:00,114.88,114.96,114.85,114.86,21353689900.0
2007-09-18 09:00:00,114.84,114.91,114.835,114.9,17905899955.0
2007-09-18 09:15:00,114.9,114.9,114.8,114.83,13307300005.0
2007-09-18 09:30:00,114.84,114.89,114.82,114.865,18922589954.0
2007-09-18 09:45:00,114.865,114.97,114.86,114.95,19103299953.0
2007-09-18 10:00:00,114.95,114.97,114.945,114.97,12803699967.0
2007-09-18 10:15:00,114.97,115.22,114.955,115.195,16382499901.0
2007-09-18 10:30:00,115.195,115.205,115.06,115.06,15273099977.0
2007-09-18 10:45:00,115.06,115.08,115.05,115.06,14789599971.0
2007-09-18 11:00:00,115.07,115.09,115.01,115.08,21065199949.0
2007-09-18 11:15:00,115.08,115.14,115.05,115.09,17844100051.0
2007-09-18 11:30:00,115.09,115.13,115.06,115.11,12206899971.0
2007-09-18 11:45:00,115.11,115.18,115.11,115.13,15821500015.0
2007-09-18 12:00:00,115.13,115.17,115.105,115.105,10452199958.0
2007-09-18 12:15:00,115.105,115.12,115.06,115.09,15242700061.0
2007-09-18 12:30:00,115.09,115.22,115.09,115.19,22268200032.0
2007-09-18 12:45:00,115.19,115.2,115.13,115.14,11866940024.0
2007-09-18 13:00:00,115.14,115.19,115.1,115.1,17988860034.0
2007-09-18 13:15:00,115.14,115.17,115.135,115.16,11596400029.0
2007-09-18 13:30:00,115.16,115.17,115.145,115.17,7416300004.0
2007-09-18 13:45:00,115.165,115.22,115.15,115.21,13452000004.0
2007-09-18 14:00:00,115.2,115.52,115.16,115.48,25066299987.0
2007-09-18 14:15:00,115.47,115.63,115.42,115.44,23470949987.0
2007-09-18 14:30:00,115.43,115.86,115.38,115.75,28133500021.0
2007-09-18 14:45:00,115.74,115.76,115.66,115.67,20891299998.0
2007-09-18 15:00:00,115.66,115.72,115.55,115.69,21366200008.0
2007-09-18 15:15:00,115.69,115.72,115.61,115.7,21339009999.0
2007-09-18 15:30:00,115.71,115.73,115.6,115.67,27679264931.0
2007-09-18 15:45:00,115.68,115.69,115.53,115.62,21645639962.0
2007-09-18 16:00:00,115.61,115.77,115.61,115.73,23702799923.0
2007-09-18 16:15:00,115.74,115.77,115.695,115.76,20185199966.0
2007-09-18 16:30:00,115.75,115.835,115.72,115.73,25220399929.0
2007-09-18 16:45:00,115.74,115.82,115.69,115.8,27533400121.0
2007-09-18 17:00:00,115.76,115.82,115.71,115.79,21010600008.0
2007-09-18 17:15:00,115.77,115.82,115.73,115.79,21562199993.0
2007-09-18 17:30:00,115.77,115.8,115.71,115.755,21760829821.0
2007-09-18 17:45:00,115.76,115.8,115.74,115.75,18373604979.0
2007-09-18 18:00:00,115.75,115.77,115.71,115.72,21068399935.0
2007-09-18 18:15:00,115.72,115.76,115.715,115.745,13939099980.0
2007-09-18 18:30:00,115.73,115.79,115.73,115.77,14048299991.0
2007-09-18 18:45:00,115.77,115.79,115.73,115.76,10645700040.0
2007-09-18 19:00:00,115.765,115.81,115.745,115.765,15198399986.0
2007-09-18 19:15:00,115.77,115.78,115.735,115.74,7992299862.0
2007-09-18 19:30:00,115.74,115.78,115.7,115.74,17378400043.0
2007-09-18 19:45:00,115.74,115.84,115.725,115.83,20149099964.0
2007-09-18 20:00:00,115.83,115.89,115.72,115.75,17927600012.0
2007-09-18 20:15:00,115.73,115.97,115.26,115.57,27754099973.0
2007-09-18 20:30:00,115.54,115.92,115.46,115.84,4422399996.0
2007-09-18 20:45:00,115.81,115.81,115.59,115.72,21638600029.0
2007-09-18 21:00:00,115.71,115.82,115.63,115.8,21588108989.0
2007-09-18 21:15:00,115.78,116.28,115.78,116.14,17828789994.0
2007-09-18 21:30:00,116.13,116.37,116.08,116.29,19908508971.0
2007-09-18 21:45:00,116.29,116.32,116.155,116.22,17190699981.0
2007-09-18 22:00:00,116.22,116.23,116.105,116.16,12612199949.0
2007-09-18 22:15:00,116.155,116.2,116.145,116.165,6400900003.0
2007-09-18 22:30:00,116.165,116.18,116.11,116.115,6644599996.0
2007-09-18 22:45:00,116.115,116.14,116.06,116.06,5305800025.0
2007-09-18 23:00:00,116.01,116.08,115.96,116.03,4494999980.0
2007-09-18 23:15:00,116.03,116.09,116.01,116.055,3345300006.0
2007-09-18 23:30:00,116.055,116.07,115.995,116.0,2355099999.0
2007-09-18 23:45:00,116.0,116.04,115.84,116.04,4921499990.0
2007-09-19 00:00:00,116.04,116.04,115.94,116.0,2146500003.0
2007-09-19 00:15:00,116.0,116.01,115.9,115.91,4286799995.0
2007-09-19 00:30:00,115.91,115.98,115.88,115.95,5732400014.0
2007-09-19 00:45:00,115.95,115.96,115.875,115.91,11943500000.0
2007-09-19 01:00:00,115.91,115.92,115.785,115.86,14004599923.0
2007-09-19 01:15:00,115.86,115.91,115.79,115.795,15907299954.0
2007-09-19 01:30:00,115.805,115.84,115.765,115.82,8440639950.0
2007-09-19 01:45:00,115.82,115.84,115.735,115.755,11431799952.0
2007-09-19 02:00:00,115.745,115.89,115.72,115.88,17217199930.0
2007-09-19 02:15:00,115.88,115.915,115.815,115.835,15862199987.0
2007-09-19 02:30:00,115.835,115.88,115.82,115.86,10539629988.0
2007-09-19 02:45:00,115.86,115.89,115.84,115.87,16822499952.0
2007-09-19 03:00:00,115.87,116.03,115.865,116.02,16151900001.0
2007-09-19 03:15:00,116.02,116.06,115.96,116.005,13819849981.0
2007-09-19 03:30:00,116.01,116.08,116.0,116.055,11639899986.0
2007-09-19 03:45:00,116.055,116.06,115.965,115.965,9533400005.0
2007-09-19 04:00:00,115.965,115.99,115.915,115.92,4719100008.0
2007-09-19 04:15:00,115.92,115.92,115.84,115.855,15489499867.0
2007-09-19 04:30:00,115.86,115.91,115.86,115.9,10047800008.0
2007-09-19 04:45:00,115.9,115.91,115.88,115.885,5812499981.0
2007-09-19 05:00:00,115.89,115.91,115.875,115.89,1498999994.0
2007-09-19 05:15:00,115.89,115.9,115.855,115.9,1636499992.0
2007-09-19 05:30:00,115.9,115.93,115.875,115.925,6167000034.0
2007-09-19 05:45:00,115.925,115.94,115.895,115.895,5823200014.0
2007-09-19 06:00:00,115.9,115.935,115.88,115.93,6315599974.0
2007-09-19 06:15:00,115.93,115.96,115.905,115.92,8316800027.0
2007-09-19 06:30:00,115.92,115.93,115.89,115.9,8347100052.0
2007-09-19 06:45:00,115.9,115.92,115.8,115.85,18407300036.0
2007-09-19 07:00:00,115.84,115.89,115.83,115.865,12139299996.0
2007-09-19 07:15:00,115.865,115.98,115.855,115.94,22848400041.0
2007-09-19 07:30:00,115.95,116.02,115.87,115.92,21109000028.0
2007-09-19 07:45:00,115.93,115.94,115.85,115.85,17315000039.0
2007-09-19 08:00:00,115.86,115.89,115.83,115.87,20361699917.0
2007-09-19 08:15:00,115.87,115.88,115.77,115.81,16019079996.0
2007-09-19 08:30:00,115.82,115.86,115.77,115.82,17152739990.0
2007-09-19 08:45:00,115.82,115.85,115.78,115.78,19459800027.0
2007-09-19 09:00:00,115.77,115.88,115.77,115.88,24417500066.0
2007-09-19 09:15:00,115.89,115.93,115.86,115.865,21569900003.0
2007-09-19 09:30:00,115.87,115.87,115.64,115.75,30373499925.0
2007-09-19 09:45:00,115.74,115.89,115.7,115.89,18259899940.0
2007-09-19 10:00:00,115.89,115.93,115.85,115.86,15076200016.0
2007-09-19 10:15:00,115.86,115.87,115.8,115.815,19407400025.0
2007-09-19 10:30:00,115.82,115.86,115.75,115.79,17965303938.0
2007-09-19 10:45:00,115.82,115.85,115.74,115.83,18192999900.0
2007-09-19 11:00:00,115.83,115.86,115.8,115.83,19672899940.0
2007-09-19 11:15:00,115.83,115.88,115.815,115.865,19066280002.0
2007-09-19 11:30:00,115.86,115.95,115.855,115.93,27589200091.0
2007-09-19 11:45:00,115.91,115.94,115.805,115.805,19578499911.0
2007-09-19 12:00:00,115.81,115.88,115.785,115.81,15058100063.0
2007-09-19 12:15:00,115.79,115.83,115.74,115.83,22536599999.0
2007-09-19 12:30:00,115.84,115.87,115.78,115.82,25742400040.0
2007-09-19 12:45:00,115.835,115.88,115.71,115.74,20265199939.0
2007-09-19 13:00:00,115.74,115.81,115.72,115.79,23161900144.0
2007-09-19 13:15:00,115.79,115.88,115.78,115.86,19610299854.0
2007-09-19 13:30:00,115.84,115.89,115.7,115.78,20420599990.0
2007-09-19 13:45:00,115.78,115.88,115.755,115.87,18404559961.0
2007-09-19 14:00:00,115.87,115.905,115.71,115.76,13800639980.0
2007-09-19 14:15:00,115.74,115.83,115.74,115.75,18509700000.0
2007-09-19 14:30:00,115.72,115.94,115.7,115.9,31689300174.0
2007-09-19 14:45:00,115.9,116.08,115.88,116.01,24307499916.0
2007-09-19 15:00:00,116.02,116.05,115.98,116.02,25663099856.0
2007-09-19 15:15:00,116.01,116.02,115.93,115.95,20543999978.0
2007-09-19 15:30:00,115.96,116.07,115.95,116.06,29528400058.0
2007-09-19 15:45:00,116.07,116.22,116.05,116.15,23017999995.0
2007-09-19 16:00:00,116.16,116.3,116.11,116.29,16195600039.0
2007-09-19 16:15:00,116.3,116.3,116.16,116.2,17056800005.0
2007-09-19 16:30:00,116.21,116.27,116.15,116.18,19636900133.0
2007-09-19 16:45:00,116.17,116.3,116.14,116.25,15682399984.0
2007-09-19 17:00:00,116.26,116.28,116.18,116.19,21713599908.0
2007-09-19 17:15:00,116.18,116.27,116.18,116.21,26859799848.0
2007-09-19 17:30:00,116.215,116.25,116.13,116.16,22138399943.0
2007-09-19 17:45:00,116.16,116.23,116.13,116.19,28927199959.0
2007-09-19 18:00:00,116.2,116.2,116.11,116.16,21000500021.0
2007-09-19 18:15:00,116.16,116.18,116.105,116.16,23241899894.0
2007-09-19 18:30:00,116.155,116.165,116.02,116.07,22309199910.0
2007-09-19 18:45:00,116.07,116.15,116.05,116.115,18572299939.0
2007-09-19 19:00:00,116.1,116.1,115.93,115.94,21492600036.0
2007-09-19 19:15:00,115.92,116.0,115.92,115.945,23236700087.0
2007-09-19 19:30:00,115.94,116.01,115.89,116.01,18340449998.0
2007-09-19 19:45:00,116.01,116.06,115.96,116.02,21398999869.0
2007-09-19 20:00:00,116.02,116.02,115.91,115.92,20663805958.0
2007-09-19 20:15:00,115.92,115.98,115.85,115.97,21157629896.0
2007-09-19 20:30:00,115.975,116.08,115.97,116.06,19026699930.0
2007-09-19 20:45:00,116.055,116.14,116.03,116.08,19604950004.0
2007-09-19 21:00:00,116.07,116.13,116.02,116.06,14424399959.0
2007-09-19 21:15:00,116.06,116.12,116.035,116.04,18195600016.0
2007-09-19 21:30:00,116.04,116.11,116.035,116.09,11226900044.0
2007-09-19 21:45:00,116.09,116.1,115.995,116.05,11919600001.0
2007-09-19 22:00:00,116.06,116.09,116.01,116.09,7714000004.0
2007-09-19 22:15:00,116.1,116.12,116.07,116.08,6705700007.0
2007-09-19 22:30:00,116.08,116.13,116.08,116.12,6265500067.0
2007-09-19 22:45:00,116.12,116.12,116.07,116.08,6173200021.0
2007-09-19 23:00:00,116.06,116.07,115.99,116.02,3377199987.0
2007-09-19 23:15:00,116.02,116.055,116.0,116.02,1816900010.0
2007-09-19 23:30:00,116.02,116.03,115.89,115.89,5585499956.0
2007-09-19 23:45:00,115.9,115.915,115.865,115.895,2216199994.0
2007-09-20 00:00:00,115.9,115.97,115.895,115.96,1971600005.0
2007-09-20 00:15:00,115.955,115.98,115.93,115.94,2406599987.0
2007-09-20 00:30:00,115.94,115.99,115.93,115.99,2123899970.0
2007-09-20 00:45:00,116.0,116.04,115.93,116.01,6937299941.0
2007-09-20 01:00:00,116.01,116.02,115.94,115.97,2407349991.0
2007-09-20 01:15:00,115.97,116.02,115.97,116.02,1400799995.0
2007-09-20 01:30:00,116.02,116.02,115.915,115.94,6557400001.0
2007-09-20 01:45:00,115.945,116.0,115.94,115.955,3802500005.0
2007-09-20 02:00:00,115.955,116.005,115.925,115.97,7937999997.0
2007-09-20 02:15:00,115.97,115.99,115.95,115.955,6170700009.0
2007-09-20 02:30:00,115.955,115.97,115.885,115.95,9900329991.0
2007-09-20 02:45:00,115.955,115.97,115.915,115.94,11264999964.0
2007-09-20 03:00:00,115.94,115.95,115.88,115.89,8058600034.0
2007-09-20 03:15:00,115.89,115.91,115.86,115.89,8340939985.0
2007-09-20 03:30:00,115.895,115.895,115.825,115.88,9909000035.0
2007-09-20 03:45:00,115.88,115.9,115.86,115.88,2656400003.0
2007-09-20 04:00:00,115.88,115.91,115.87,115.9,4323699983.0
2007-09-20 04:15:00,115.9,115.91,115.885,115.89,4525999983.0
2007-09-20 04:30:00,115.89,115.91,115.88,115.9,5527199971.0
2007-09-20 04:45:00,115.9,115.91,115.865,115.865,6771999960.0
2007-09-20 05:00:00,115.87,115.9,115.87,115.89,3962500006.0
2007-09-20 05:15:00,115.89,115.9,115.865,115.88,4878299930.0
2007-09-20 05:30:00,115.88,115.89,115.86,115.88,3312399971.0
2007-09-20 05:45:00,115.88,115.88,115.825,115.87,6496199992.0
2007-09-20 06:00:00,115.87,115.88,115.825,115.85,7720499955.0
2007-09-20 06:15:00,115.85,115.88,115.825,115.87,7011799989.0
2007-09-20 06:30:00,115.88,115.89,115.865,115.88,3528200002.0
2007-09-20 06:45:00,115.88,115.9,115.87,115.89,7800099960.0
2007-09-20 07:00:00,115.89,115.9,115.865,115.87,5940900001.0
2007-09-20 07:15:00,115.87,115.87,115.825,115.855,7973800012.0
2007-09-20 07:30:00,115.86,115.86,115.785,115.81,9691899994.0
2007-09-20 07:45:00,115.81,115.84,115.77,115.81,19668299921.0
2007-09-20 08:00:00,115.805,115.88,115.73,115.77,18786699975.0
2007-09-20 08:15:00,115.78,115.84,115.77,115.79,17745499988.0
2007-09-20 08:30:00,115.795,115.84,115.55,115.58,22934799965.0
2007-09-20 08:45:00,115.59,115.75,115.55,115.69,28628400039.0
2007-09-20 09:00:00,115.69,115.69,115.54,115.55,23085100014.0
2007-09-20 09:15:00,115.52,115.54,115.28,115.41,27091308020.0
2007-09-20 09:30:00,115.41,115.47,115.36,115.4,23306299998.0
2007-09-20 09:45:00,115.38,115.58,115.38,115.58,25980800153.0
2007-09-20 10:00:00,115.6,115.65,115.515,115.515,18200600013.0
2007-09-20 10:15:00,115.52,115.54,115.4,115.43,18378290060.0
2007-09-20 10:30:00,115.42,115.51,115.41,115.51,21399199871.0
2007-09-20 10:45:00,115.51,115.54,115.47,115.505,16397600078.0
2007-09-20 11:00:00,115.49,115.62,115.49,115.565,16643099793.0
2007-09-20 11:15:00,115.565,115.58,115.55,115.58,7084000014.0
2007-09-20 11:30:00,115.58,115.66,115.58,115.6,15376999989.0
2007-09-20 11:45:00,115.605,115.61,115.47,115.485,19524099993.0
2007-09-20 12:00:00,115.47,115.48,115.32,115.42,21899699949.0
2007-09-20 12:15:00,115.42,115.45,115.33,115.375,20052499970.0
2007-09-20 12:30:00,115.375,115.47,115.36,115.435,15845400049.0
2007-09-20 12:45:00,115.42,115.48,115.37,115.45,19003399916.0
2007-09-20 13:00:00,115.45,115.465,115.125,115.125,22243199838.0
2007-09-20 13:15:00,115.125,115.27,115.08,115.21,18607815008.0
2007-09-20 13:30:00,115.225,115.265,115.1,115.12,15439356056.0
2007-09-20 13:45:00,115.12,115.195,114.93,115.1,22849879995.0
2007-09-20 14:00:00,115.11,115.33,115.02,115.055,21871199946.0
2007-09-20 14:15:00,115.055,115.16,114.99,115.065,20979900004.0
2007-09-20 14:30:00,115.065,115.29,115.04,115.29,16905769964.0
2007-09-20 14:45:00,115.3,115.3,115.11,115.12,24568700094.0
2007-09-20 15:00:00,115.13,115.17,115.06,115.085,23848899966.0
2007-09-20 15:15:00,115.085,115.09,114.88,115.0,23107400021.0
2007-09-20 15:30:00,114.98,115.05,114.91,114.95,26799199887.0
2007-09-20 15:45:00,114.93,115.04,114.93,114.97,25294300117.0
2007-09-20 16:00:00,114.94,114.98,114.84,114.96,26374200128.0
2007-09-20 16:15:00,114.97,114.98,114.61,114.62,28341000105.0
2007-09-20 16:30:00,114.61,114.77,114.61,114.75,29201800105.0
2007-09-20 16:45:00,114.74,114.75,114.525,114.54,30935800057.0
2007-09-20 17:00:00,114.53,114.63,114.51,114.52,31954500045.0
2007-09-20 17:15:00,114.51,114.52,114.33,114.39,31954500045.0
2007-09-20 17:30:00,114.395,114.4,114.11,114.14,24180900067.0
2007-09-20 17:45:00,114.15,114.24,113.97,114.175,21406199748.0
2007-09-20 18:00:00,114.18,114.33,114.17,114.33,29004399926.0
2007-09-20 18:15:00,114.32,114.35,114.27,114.31,25466299910.0
2007-09-20 18:30:00,114.29,114.355,114.26,114.35,24897099952.0
2007-09-20 18:45:00,114.32,114.49,114.32,114.48,17808599970.0
2007-09-20 19:00:00,114.48,114.49,114.36,114.37,16437400031.0
2007-09-20 19:15:00,114.37,114.41,114.36,114.37,21457999882.0
2007-09-20 19:30:00,114.38,114.58,114.38,114.52,16510800065.0
2007-09-20 19:45:00,114.515,114.54,114.42,114.435,16400116016.0
2007-09-20 20:00:00,114.435,114.68,114.43,114.67,17485199997.0
2007-09-20 20:15:00,114.68,114.7,114.56,114.585,17531999955.0
2007-09-20 20:30:00,114.59,114.6,114.48,114.58,19860300031.0
2007-09-20 20:45:00,114.58,114.58,114.43,114.435,17340799959.0
2007-09-20 21:00:00,114.43,114.44,114.29,114.37,15647800000.0
2007-09-20 21:15:00,114.37,114.41,114.34,114.355,14365689939.0
2007-09-20 21:30:00,114.355,114.41,114.3,114.41,10889899989.0
2007-09-20 21:45:00,114.41,114.455,114.37,114.41,15644799978.0
2007-09-20 22:00:00,114.41,114.58,114.41,114.555,12694299946.0
2007-09-20 22:15:00,114.55,114.59,114.47,114.58,13891999981.0
2007-09-20 22:30:00,114.58,114.65,114.545,114.63,11111311972.0
2007-09-20 22:45:00,114.63,114.75,114.625,114.73,5673699989.0
2007-09-20 23:00:00,114.71,114.76,114.66,114.71,5291700062.0
2007-09-20 23:15:00,114.71,114.74,114.62,114.63,4413399997.0
2007-09-20 23:30:00,114.635,114.68,114.63,114.675,3207899969.0
2007-09-20 23:45:00,114.675,114.685,114.53,114.66,6691999976.0
2007-09-21 00:00:00,114.655,114.67,114.635,114.64,3574399949.0
2007-09-21 00:15:00,114.64,114.65,114.575,114.58,9666799935.0
2007-09-21 00:30:00,114.58,114.66,114.57,114.605,9885699979.0
2007-09-21 00:45:00,114.61,114.73,114.6,114.64,8304599931.0
2007-09-21 01:00:00,114.64,114.7,114.635,114.665,4972499977.0
2007-09-21 01:15:00,114.665,114.86,114.645,114.85,12528549954.0
2007-09-21 01:30:00,114.85,114.92,114.79,114.91,12503499988.0
2007-09-21 01:45:00,114.93,115.0,114.91,114.93,20551200034.0
2007-09-21 02:00:00,114.93,114.95,114.83,114.89,11195400042.0
2007-09-21 02:15:00,114.89,114.97,114.885,114.95,12485200039.0
2007-09-21 02:30:00,114.945,115.08,114.925,114.98,18131900310.0
2007-09-21 02:45:00,114.985,115.065,114.92,115.05,21275600098.0
2007-09-21 03:00:00,115.05,115.1,114.97,115.03,15560100073.0
2007-09-21 03:15:00,115.025,115.025,114.95,114.965,14717499961.0
2007-09-21 03:30:00,114.965,114.99,114.93,114.99,9180100021.0
2007-09-21 03:45:00,114.99,115.06,114.99,115.04,10472099984.0
2007-09-21 04:00:00,115.04,115.085,114.845,114.87,13243414070.0
2007-09-21 04:15:00,114.87,114.94,114.86,114.94,9830300017.0
2007-09-21 04:30:00,114.94,114.94,114.865,114.93,6462800022.0
2007-09-21 04:45:00,114.93,114.96,114.925,114.95,4173800011.0
2007-09-21 05:00:00,114.95,114.97,114.925,114.94,8370799991.0
2007-09-21 05:15:00,114.935,114.965,114.93,114.96,6265499995.0
2007-09-21 05:30:00,114.96,115.01,114.96,114.98,6503900066.0
2007-09-21 05:45:00,114.98,115.03,114.93,114.94,11035000055.0
2007-09-21 06:00:00,114.94,114.95,114.875,114.915,8655200006.0
2007-09-21 06:15:00,114.915,114.96,114.865,114.885,4268400019.0
2007-09-21 06:30:00,114.885,114.935,114.875,114.91,9012500039.0
2007-09-21 06:45:00,114.91,114.92,114.78,114.815,9024100014.0
2007-09-21 07:00:00,114.82,114.825,114.74,114.755,14360500056.0
2007-09-21 07:15:00,114.76,114.87,114.76,114.845,9516200034.0
2007-09-21 07:30:00,114.85,114.865,114.69,114.7,13783700014.0
2007-09-21 07:45:00,114.72,114.8,114.685,114.79,12083600001.0
2007-09-21 08:00:00,114.8,114.91,114.785,114.81,21966600039.0
2007-09-21 08:15:00,114.81,114.84,114.71,114.715,18519250009.0
2007-09-21 08:30:00,114.715,114.755,114.61,114.705,20374499997.0
2007-09-21 08:45:00,114.705,114.86,114.64,114.83,15240899987.0
2007-09-21 09:00:00,114.83,114.94,114.81,114.915,20438900004.0
2007-09-21 09:15:00,114.915,114.98,114.905,114.965,17348799967.0
2007-09-21 09:30:00,114.96,115.095,114.92,115.06,21160500854.0
2007-09-21 09:45:00,115.07,115.15,114.98,115.02,24679200028.0
2007-09-21 10:00:00,115.02,115.05,114.92,114.93,16768600000.0
2007-09-21 10:15:00,114.94,115.11,114.91,115.11,20775499956.0
2007-09-21 10:30:00,115.12,115.43,115.08,115.3,24717499954.0
2007-09-21 10:45:00,115.3,115.33,115.205,115.23,22174100068.0
2007-09-21 11:00:00,115.24,115.34,115.23,115.29,26134599973.0
2007-09-21 11:15:00,115.285,115.38,115.285,115.315,23371699720.0
2007-09-21 11:30:00,115.33,115.41,115.305,115.35,23047250058.0
2007-09-21 11:45:00,115.35,115.41,115.33,115.39,20262500156.0
2007-09-21 12:00:00,115.4,115.65,115.39,115.62,20761399942.0
2007-09-21 12:15:00,115.61,115.67,115.59,115.64,17721999960.0
2007-09-21 12:30:00,115.65,115.675,115.56,115.59,14767799977.0
2007-09-21 12:45:00,115.585,115.64,115.51,115.535,15624050009.0
2007-09-21 13:00:00,115.54,115.54,115.445,115.455,16359599932.0
2007-09-21 13:15:00,115.455,115.49,115.39,115.49,20281099973.0
2007-09-21 13:30:00,115.49,115.49,115.43,115.45,18106600024.0
2007-09-21 13:45:00,115.455,115.46,115.345,115.37,21931200018.0
2007-09-21 14:00:00,115.38,115.63,115.36,115.61,22787739947.0
2007-09-21 14:15:00,115.62,115.64,115.51,115.52,21045129955.0
2007-09-21 14:30:00,115.53,115.72,115.49,115.67,27583500130.0
2007-09-21 14:45:00,115.67,115.825,115.67,115.81,26290200162.0
2007-09-21 15:00:00,115.81,115.85,115.68,115.69,21495299950.0
2007-09-21 15:15:00,115.71,115.71,115.5,115.5,21535629897.0
2007-09-21 15:30:00,115.49,115.56,115.45,115.46,22950199967.0
2007-09-21 15:45:00,115.44,115.55,115.35,115.51,23758299863.0
2007-09-21 16:00:00,115.52,115.53,115.445,115.5,21799799893.0
2007-09-21 16:15:00,115.51,115.54,115.46,115.48,27595700078.0
2007-09-21 16:30:00,115.47,115.52,115.45,115.51,18267500046.0
2007-09-21 16:45:00,115.505,115.505,115.38,115.4,20179599935.0
2007-09-21 17:00:00,115.39,115.48,115.39,115.465,23227502423.0
2007-09-21 17:15:00,115.465,115.62,115.46,115.595,18217360097.0
2007-09-21 17:30:00,115.595,115.63,115.5,115.615,18442399952.0
2007-09-21 17:45:00,115.615,115.64,115.585,115.6,14239899914.0
2007-09-21 18:00:00,115.6,115.62,115.51,115.585,12141099922.0
2007-09-21 18:15:00,115.59,115.6,115.525,115.54,6488400008.0
2007-09-21 18:30:00,115.54,115.55,115.46,115.52,8963149953.0
2007-09-21 18:45:00,115.52,115.56,115.485,115.545,8890900012.0
2007-09-21 19:00:00,115.54,115.56,115.52,115.52,6346299949.0
2007-09-21 19:15:00,115.52,115.55,115.475,115.53,6511299988.0
2007-09-21 19:30:00,115.53,115.55,115.5,115.51,10317809991.0
2007-09-21 19:45:00,115.505,115.52,115.41,115.43,16500699967.0
2007-09-21 20:00:00,115.43,115.44,115.4,115.4,14034899966.0
2007-09-21 20:15:00,115.41,115.43,115.315,115.34,16753349983.0
2007-09-21 20:30:00,115.34,115.37,115.26,115.26,14957099939.0
2007-09-21 20:45:00,115.26,115.4,115.26,115.39,4975800001.0
2007-09-21 21:00:00,115.39,115.44,115.325,115.435,4659359998.0
2007-09-21 21:15:00,115.435,115.44,115.34,115.39,3527000006.0
2007-09-21 21:30:00,115.395,115.405,115.315,115.35,3317999987.0
2007-09-21 21:45:00,115.355,115.39,115.325,115.38,3175800002.0
2007-09-21 22:00:00,115.38,115.385,115.34,115.345,5694899997.0
2007-09-21 22:15:00,115.345,115.35,115.31,115.34,2756799981.0
2007-09-21 22:30:00,115.34,115.365,115.325,115.335,2701307994.0
2007-09-21 22:45:00,115.335,115.54,115.335,115.47,4638999977.0
2007-09-23 23:45:00,115.375,115.375,115.375,115.375,1600000.0
2007-09-24 00:00:00,115.36,115.375,115.33,115.34,1002600011.0
2007-09-24 00:15:00,115.34,115.355,115.31,115.34,1548699996.0
2007-09-24 00:30:00,115.34,115.355,115.31,115.33,1630100012.0
2007-09-24 00:45:00,115.32,115.36,115.32,115.34,819500005.0
2007-09-24 01:00:00,115.33,115.33,115.25,115.25,2196299998.0
2007-09-24 01:15:00,115.24,115.28,115.21,115.27,3674099993.0
2007-09-24 01:30:00,115.27,115.32,115.245,115.32,2113099997.0
2007-09-24 01:45:00,115.32,115.32,115.23,115.24,3930400032.0
2007-09-24 02:00:00,115.24,115.27,115.24,115.25,3669820019.0
2007-09-24 02:15:00,115.25,115.26,115.16,115.16,5747620002.0
2007-09-24 02:30:00,115.155,115.19,115.15,115.18,4621399984.0
2007-09-24 02:45:00,115.18,115.19,115.15,115.15,4333200010.0
2007-09-24 03:00:00,115.15,115.17,115.1,115.17,7201999990.0
2007-09-24 03:15:00,115.17,115.17,115.115,115.14,6104530016.0
2007-09-24 03:30:00,115.14,115.16,115.13,115.15,7224900015.0
2007-09-24 03:45:00,115.15,115.15,115.11,115.135,3699899987.0
2007-09-24 04:00:00,115.135,115.14,115.06,115.07,9396000062.0
2007-09-24 04:15:00,115.07,115.12,115.06,115.06,7924700019.0
2007-09-24 04:30:00,115.07,115.09,115.05,115.07,7763899984.0
2007-09-24 04:45:00,115.07,115.11,115.07,115.09,9850699917.0
2007-09-24 05:00:00,115.09,115.12,115.08,115.1,8153999978.0
2007-09-24 05:15:00,115.1,115.1,115.05,115.08,8246699933.0
2007-09-24 05:30:00,115.075,115.1,115.06,115.07,6905100009.0
2007-09-24 05:45:00,115.07,115.1,115.03,115.1,11622100012.0
2007-09-24 06:00:00,115.1,115.15,115.08,115.095,8526700041.0
2007-09-24 06:15:00,115.1,115.13,115.08,115.09,3283049986.0
2007-09-24 06:30:00,115.09,115.1,115.02,115.04,5284500003.0
2007-09-24 06:45:00,115.04,115.07,115.03,115.06,9504300026.0
2007-09-24 07:00:00,115.06,115.08,115.03,115.04,11778599997.0
2007-09-24 07:15:00,115.04,115.05,115.03,115.03,4920399964.0
2007-09-24 07:30:00,115.03,115.05,115.01,115.05,10155059906.0
2007-09-24 07:45:00,115.05,115.07,115.03,115.05,13883799989.0
2007-09-24 08:00:00,115.05,115.06,115.01,115.04,10281999968.0
2007-09-24 08:15:00,115.04,115.04,114.89,114.96,14859599995.0
2007-09-24 08:30:00,114.96,115.04,114.94,115.025,12467500057.0
2007-09-24 08:45:00,115.03,115.055,114.94,114.96,10624999971.0
2007-09-24 09:00:00,114.96,114.99,114.905,114.96,11486000007.0
2007-09-24 09:15:00,114.96,115.03,114.9,114.915,13744900028.0
2007-09-24 09:30:00,114.915,114.95,114.83,114.85,15771899998.0
2007-09-24 09:45:00,114.85,114.87,114.83,114.87,9716099975.0
2007-09-24 10:00:00,114.87,114.965,114.86,114.92,10222299963.0
2007-09-24 10:15:00,114.92,114.96,114.89,114.89,7328350004.0
2007-09-24 10:30:00,114.87,114.98,114.76,114.875,10283099940.0
2007-09-24 10:45:00,114.885,114.93,114.775,114.91,13080100007.0
2007-09-24 11:00:00,114.905,115.02,114.875,115.01,10508000012.0
2007-09-24 11:15:00,115.01,115.01,114.93,114.935,12945299935.0
2007-09-24 11:30:00,114.94,114.96,114.88,114.95,13604680009.0
2007-09-24 11:45:00,114.95,115.005,114.935,114.96,6344000034.0
2007-09-24 12:00:00,114.96,115.09,114.96,115.0,10097000007.0
2007-09-24 12:15:00,115.0,115.05,114.935,114.955,8423119999.0
2007-09-24 12:30:00,114.955,115.04,114.95,114.99,8051999977.0
2007-09-24 12:45:00,114.99,115.0,114.915,114.92,9968799963.0
2007-09-24 13:00:00,114.92,115.04,114.87,114.975,16329599977.0
2007-09-24 13:15:00,114.975,115.08,114.96,115.06,11029300005.0
2007-09-24 13:30:00,115.07,115.07,114.91,115.03,14881199961.0
2007-09-24 13:45:00,115.02,115.04,114.97,115.025,14626700006.0
2007-09-24 14:00:00,115.025,115.035,114.95,115.02,17582499957.0
2007-09-24 14:15:00,115.01,115.1,114.97,115.02,16170380042.0
2007-09-24 14:30:00,115.0,115.15,114.98,115.135,23701799925.0
2007-09-24 14:45:00,115.135,115.15,114.95,115.0,23091199942.0
2007-09-24 15:00:00,114.99,115.05,114.99,115.03,18428000177.0
2007-09-24 15:15:00,115.04,115.04,114.87,114.91,20641099890.0
2007-09-24 15:30:00,114.9,115.0,114.89,114.99,25709839939.0
2007-09-24 15:45:00,115.0,115.01,114.875,114.89,22899599977.0
2007-09-24 16:00:00,114.88,114.94,114.8,114.84,26043599949.0
2007-09-24 16:15:00,114.83,115.0,114.82,114.96,25873699822.0
2007-09-24 16:30:00,114.95,115.06,114.91,115.05,23216866036.0
2007-09-24 16:45:00,115.06,115.07,114.95,114.95,22552966011.0
2007-09-24 17:00:00,114.965,115.005,114.92,114.965,21819400015.0
2007-09-24 17:15:00,114.97,115.02,114.92,114.985,21589899979.0
2007-09-24 17:30:00,114.98,115.01,114.86,114.95,23078300010.0
2007-09-24 17:45:00,114.93,114.96,114.9,114.92,17232300021.0
2007-09-24 18:00:00,114.915,115.02,114.905,114.975,12052399992.0
2007-09-24 18:15:00,114.975,114.985,114.93,114.97,7961299999.0
2007-09-24 18:30:00,114.97,114.97,114.93,114.965,6874199982.0
2007-09-24 18:45:00,114.965,114.98,114.925,114.95,10484400006.0
2007-09-24 19:00:00,114.95,114.965,114.915,114.925,8074799997.0
2007-09-24 19:15:00,114.925,114.95,114.87,114.89,14940599926.0
2007-09-24 19:30:00,114.9,114.9,114.81,114.84,15534299985.0
2007-09-24 19:45:00,114.82,114.84,114.74,114.77,14839700070.0
2007-09-24 20:00:00,114.77,114.84,114.76,114.83,15388900028.0
2007-09-24 20:15:00,114.83,114.87,114.79,114.82,14973170106.0
2007-09-24 20:30:00,114.8,114.88,114.8,114.84,11411159946.0
2007-09-24 20:45:00,114.835,114.88,114.825,114.87,13710830000.0
2007-09-24 21:00:00,114.875,114.905,114.855,114.87,14858200084.0
2007-09-24 21:15:00,114.87,114.94,114.85,114.93,11438899964.0
2007-09-24 21:30:00,114.935,114.95,114.77,114.77,18645699849.0
2007-09-24 21:45:00,114.76,114.78,114.645,114.705,16071299965.0
2007-09-24 22:00:00,114.705,114.78,114.695,114.76,11293399953.0
2007-09-24 22:15:00,114.76,114.85,114.76,114.83,7496500001.0
2007-09-24 22:30:00,114.835,114.865,114.8,114.825,7449999990.0
2007-09-24 22:45:00,114.83,114.88,114.83,114.86,3697399988.0
2007-09-24 23:00:00,114.86,114.88,114.78,114.84,2443599998.0
2007-09-24 23:15:00,114.84,114.875,114.78,114.85,3185799986.0
2007-09-24 23:30:00,114.85,114.885,114.83,114.845,1065900011.0
2007-09-24 23:45:00,114.845,114.92,114.84,114.91,2769099988.0
2007-09-25 00:00:00,114.91,114.95,114.86,114.88,4517399987.0
2007-09-25 00:15:00,114.88,114.91,114.87,114.91,1562800011.0
2007-09-25 00:30:00,114.91,114.93,114.88,114.895,1134700004.0
2007-09-25 00:45:00,114.9,114.905,114.845,114.885,4619000020.0
2007-09-25 01:00:00,114.89,114.92,114.85,114.91,2724699998.0
2007-09-25 01:15:00,114.92,114.98,114.885,114.96,6457600019.0
2007-09-25 01:30:00,114.96,114.96,114.895,114.92,4088399978.0
2007-09-25 01:45:00,114.92,114.935,114.8,114.84,10261700005.0
2007-09-25 02:00:00,114.84,114.86,114.805,114.825,4777099999.0
2007-09-25 02:15:00,114.825,114.84,114.71,114.755,8230599996.0
2007-09-25 02:30:00,114.76,114.82,114.715,114.81,14127299978.0
2007-09-25 02:45:00,114.805,114.81,114.65,114.69,12179900000.0
2007-09-25 03:00:00,114.69,114.73,114.655,114.7,9261300028.0
2007-09-25 03:15:00,114.7,114.77,114.7,114.75,10921800017.0
2007-09-25 03:30:00,114.76,114.77,114.695,114.73,9219699987.0
2007-09-25 03:45:00,114.73,114.74,114.69,114.73,6726199995.0
2007-09-25 04:00:00,114.73,114.74,114.65,114.7,5130600001.0
2007-09-25 04:15:00,114.695,114.7,114.665,114.68,5711599998.0
2007-09-25 04:30:00,114.68,114.685,114.64,114.67,4452699999.0
2007-09-25 04:45:00,114.68,114.69,114.665,114.68,6478100005.0
2007-09-25 05:00:00,114.68,114.69,114.67,114.68,4326500010.0
2007-09-25 05:15:00,114.68,114.74,114.665,114.735,11710200063.0
2007-09-25 05:30:00,114.735,114.77,114.715,114.73,9004199983.0
2007-09-25 05:45:00,114.73,114.74,114.66,114.715,6533700008.0
2007-09-25 06:00:00,114.715,114.75,114.69,114.73,5271000003.0
2007-09-25 06:15:00,114.73,114.84,114.725,114.78,10479799990.0
2007-09-25 06:30:00,114.78,114.825,114.755,114.79,9480199969.0
2007-09-25 06:45:00,114.79,114.82,114.73,114.745,11151699973.0
2007-09-25 07:00:00,114.745,114.79,114.685,114.69,4568300013.0
2007-09-25 07:15:00,114.69,114.71,114.66,114.695,7663599993.0
2007-09-25 07:30:00,114.7,114.71,114.645,114.7,5882900009.0
2007-09-25 07:45:00,114.7,114.72,114.68,114.69,5502800009.0
2007-09-25 08:00:00,114.69,114.69,114.57,114.635,15479700024.0
2007-09-25 08:15:00,114.635,114.7,114.58,114.685,15396100007.0
2007-09-25 08:30:00,114.685,114.76,114.61,114.615,8770740042.0
2007-09-25 08:45:00,114.615,114.745,114.61,114.73,12454900039.0
2007-09-25 09:00:00,114.71,114.75,114.675,114.71,9658299939.0
2007-09-25 09:15:00,114.71,114.71,114.61,114.655,14222720005.0
2007-09-25 09:30:00,114.66,114.7,114.645,114.665,15903199963.0
2007-09-25 09:45:00,114.665,114.72,114.655,114.71,11850399978.0
2007-09-25 10:00:00,114.71,114.76,114.68,114.7,17594600013.0
2007-09-25 10:15:00,114.7,114.71,114.665,114.695,10142199969.0
2007-09-25 10:30:00,114.69,114.7,114.6,114.62,15545799995.0
2007-09-25 10:45:00,114.635,114.715,114.61,114.69,15346000017.0
2007-09-25 11:00:00,114.69,114.79,114.69,114.74,18367200034.0
2007-09-25 11:15:00,114.74,114.77,114.72,114.725,12331799957.0
2007-09-25 11:30:00,114.72,114.73,114.67,114.67,14653699906.0
2007-09-25 11:45:00,114.7,114.72,114.66,114.68,14308299946.0
2007-09-25 12:00:00,114.68,114.72,114.61,114.62,23221799911.0
2007-09-25 12:15:00,114.63,114.65,114.58,114.62,19374755991.0
2007-09-25 12:30:00,114.625,114.64,114.43,114.44,16878499999.0
2007-09-25 12:45:00,114.43,114.48,114.35,114.39,20177199942.0
2007-09-25 13:00:00,114.4,114.45,114.355,114.415,18183329979.0
2007-09-25 13:15:00,114.42,114.445,114.24,114.36,17961255933.0
2007-09-25 13:30:00,114.37,114.41,114.31,114.33,19297899887.0
2007-09-25 13:45:00,114.31,114.38,114.24,114.36,24802299918.0
2007-09-25 14:00:00,114.36,114.39,114.29,114.29,20808300000.0
2007-09-25 14:15:00,114.28,114.33,114.185,114.205,21607299963.0
2007-09-25 14:30:00,114.21,114.26,114.12,114.13,23273800034.0
2007-09-25 14:45:00,114.14,114.21,114.08,114.105,25472182295.0
2007-09-25 15:00:00,114.08,114.29,114.08,114.165,17543909925.0
2007-09-25 15:15:00,114.17,114.2,114.11,114.15,25980999978.0
2007-09-25 15:30:00,114.14,114.16,114.07,114.08,26440899925.0
2007-09-25 15:45:00,114.075,114.23,114.07,114.17,28219899986.0
2007-09-25 16:00:00,114.14,114.61,114.01,114.58,26711529749.0
2007-09-25 16:15:00,114.59,114.63,114.36,114.39,25671700032.0
2007-09-25 16:30:00,114.4,114.58,114.36,114.53,22844400031.0
2007-09-25 16:45:00,114.52,114.55,114.33,114.33,23405699978.0
2007-09-25 17:00:00,114.35,114.5,114.33,114.455,22262399885.0
2007-09-25 17:15:00,114.44,114.45,114.35,114.39,24769800076.0
2007-09-25 17:30:00,114.37,114.47,114.36,114.43,11852049977.0
2007-09-25 17:45:00,114.43,114.515,114.385,114.46,19393899908.0
2007-09-25 18:00:00,114.47,114.535,114.455,114.485,19436599916.0
2007-09-25 18:15:00,114.485,114.52,114.435,114.49,11941399950.0
2007-09-25 18:30:00,114.49,114.515,114.46,114.48,5982799992.0
2007-09-25 18:45:00,114.48,114.57,114.47,114.57,13644999996.0
2007-09-25 19:00:00,114.575,114.585,114.51,114.53,12321569993.0
2007-09-25 19:15:00,114.53,114.59,114.51,114.56,10861399941.0
2007-09-25 19:30:00,114.56,114.58,114.53,114.53,7724940009.0
2007-09-25 19:45:00,114.53,114.59,114.525,114.565,8936799986.0
2007-09-25 20:00:00,114.565,114.585,114.47,114.515,10659879961.0
2007-09-25 20:15:00,114.515,114.53,114.435,114.46,8253799986.0
2007-09-25 20:30:00,114.455,114.49,114.41,114.455,5928499995.0
2007-09-25 20:45:00,114.46,114.55,114.455,114.535,10294950011.0
2007-09-25 21:00:00,114.53,114.54,114.45,114.455,6576699954.0
2007-09-25 21:15:00,114.455,114.53,114.45,114.5,2088799992.0
2007-09-25 21:30:00,114.5,114.55,114.48,114.54,3268699989.0
2007-09-25 21:45:00,114.535,114.76,114.505,114.73,9569399991.0
2007-09-25 22:00:00,114.73,114.86,114.67,114.85,14524879998.0
2007-09-25 22:15:00,114.865,114.87,114.765,114.78,12975899876.0
2007-09-25 22:30:00,114.78,114.8,114.75,114.77,9714499966.0
2007-09-25 22:45:00,114.77,114.81,114.75,114.77,7374999919.0
2007-09-25 23:00:00,114.77,114.79,114.705,114.705,1780200014.0
2007-09-25 23:15:00,114.705,114.78,114.685,114.77,2427300004.0
2007-09-25 23:30:00,114.77,114.785,114.66,114.67,2596300027.0
2007-09-25 23:45:00,114.67,114.685,114.59,114.63,4895000031.0
2007-09-26 00:00:00,114.64,114.69,114.64,114.69,3733800010.0
2007-09-26 00:15:00,114.69,114.71,114.68,114.7,6548199982.0
2007-09-26 00:30:00,114.7,114.76,114.65,114.65,14957499942.0
2007-09-26 00:45:00,114.66,114.69,114.61,114.67,12241700020.0
2007-09-26 01:00:00,114.66,114.74,114.64,114.7,10782500009.0
2007-09-26 01:15:00,114.7,114.705,114.63,114.685,8620599983.0
2007-09-26 01:30:00,114.685,114.69,114.56,114.59,5785399982.0
2007-09-26 01:45:00,114.59,114.64,114.53,114.61,7422299994.0
2007-09-26 02:00:00,114.61,114.66,114.6,114.62,8112799984.0
2007-09-26 02:15:00,114.62,114.64,114.58,114.635,5441399994.0
2007-09-26 02:30:00,114.64,114.665,114.605,114.63,9140999999.0
2007-09-26 02:45:00,114.63,114.75,114.59,114.72,14869199992.0
2007-09-26 03:00:00,114.725,114.795,114.685,114.705,9384000010.0
2007-09-26 03:15:00,114.705,114.82,114.7,114.82,5561499971.0
2007-09-26 03:30:00,114.82,114.845,114.77,114.84,6168099956.0
2007-09-26 03:45:00,114.84,114.93,114.835,114.885,8897599965.0
2007-09-26 04:00:00,114.885,114.92,114.81,114.88,11839799887.0
2007-09-26 04:15:00,114.885,114.9,114.835,114.88,4425099983.0
2007-09-26 04:30:00,114.88,114.885,114.86,114.87,1057899989.0
2007-09-26 04:45:00,114.87,114.98,114.86,114.97,9247909942.0
2007-09-26 05:00:00,114.97,115.01,114.9,114.9,9292149908.0
2007-09-26 05:15:00,114.9,114.94,114.88,114.91,3614499998.0
2007-09-26 05:30:00,114.91,114.935,114.91,114.93,1625800006.0
2007-09-26 05:45:00,114.93,114.99,114.93,114.96,4929419983.0
2007-09-26 06:00:00,114.96,114.97,114.86,114.87,5659299992.0
2007-09-26 06:15:00,114.865,114.89,114.82,114.88,4826299983.0
2007-09-26 06:30:00,114.885,114.91,114.845,114.855,4961699954.0
2007-09-26 06:45:00,114.855,114.86,114.805,114.83,6621599958.0
2007-09-26 07:00:00,114.83,114.845,114.74,114.82,13574099897.0
2007-09-26 07:15:00,114.82,114.85,114.795,114.815,6449399966.0
2007-09-26 07:30:00,114.815,114.82,114.77,114.8,5522699964.0
2007-09-26 07:45:00,114.81,114.82,114.735,114.76,5740599978.0
2007-09-26 08:00:00,114.765,114.81,114.755,114.8,10184499944.0
2007-09-26 08:15:00,114.8,114.91,114.78,114.88,15390699997.0
2007-09-26 08:30:00,114.88,114.91,114.85,114.9,14050599917.0
2007-09-26 08:45:00,114.9,114.94,114.825,114.87,11773699976.0
2007-09-26 09:00:00,114.88,114.96,114.86,114.95,14706800000.0
2007-09-26 09:15:00,114.95,114.98,114.865,114.88,13452599974.0
2007-09-26 09:30:00,114.88,114.945,114.88,114.945,7791999992.0
2007-09-26 09:45:00,114.95,115.07,114.94,114.945,17514899888.0
2007-09-26 10:00:00,114.95,115.06,114.94,114.985,9905099988.0
2007-09-26 10:15:00,114.985,115.19,114.975,115.14,15310599997.0
2007-09-26 10:30:00,115.14,115.245,115.13,115.135,14620899940.0
2007-09-26 10:45:00,115.14,115.14,115.09,115.135,11022299978.0
2007-09-26 11:00:00,115.135,115.27,115.12,115.27,7417599988.0
2007-09-26 11:15:00,115.27,115.28,115.165,115.175,11479179948.0
2007-09-26 11:30:00,115.175,115.19,115.12,115.15,8592099969.0
2007-09-26 11:45:00,115.15,115.2,115.14,115.15,16184799947.0
2007-09-26 12:00:00,115.15,115.18,115.13,115.14,12343400012.0
2007-09-26 12:15:00,115.14,115.17,115.095,115.105,14325099923.0
2007-09-26 12:30:00,115.105,115.13,115.04,115.105,15291099984.0
2007-09-26 12:45:00,115.105,115.26,115.07,115.22,12080599975.0
2007-09-26 13:00:00,115.22,115.32,115.195,115.27,16472319973.0
2007-09-26 13:15:00,115.27,115.345,115.25,115.315,15782700025.0
2007-09-26 13:30:00,115.31,115.39,115.295,115.36,15153799978.0
2007-09-26 13:45:00,115.37,115.39,115.3,115.325,19344199957.0
2007-09-26 14:00:00,115.325,115.35,115.3,115.34,13074655011.0
2007-09-26 14:15:00,115.34,115.4,115.28,115.28,18102168983.0
2007-09-26 14:30:00,115.28,115.44,115.22,115.425,19151349914.0
2007-09-26 14:45:00,115.425,115.48,115.34,115.37,20401550027.0
2007-09-26 15:00:00,115.34,115.4,115.32,115.39,24193499955.0
2007-09-26 15:15:00,115.4,115.46,115.36,115.4,23502000036.0
2007-09-26 15:30:00,115.4,115.43,115.36,115.38,26565699986.0
2007-09-26 15:45:00,115.39,115.52,115.38,115.51,25365499992.0
2007-09-26 16:00:00,115.5,115.67,115.49,115.64,21158020015.0
2007-09-26 16:15:00,115.635,115.68,115.54,115.55,22504070027.0
2007-09-26 16:30:00,115.55,115.56,115.47,115.54,19500300003.0
2007-09-26 16:45:00,115.555,115.71,115.54,115.695,20196899987.0
2007-09-26 17:00:00,115.69,115.73,115.64,115.65,20634700071.0
2007-09-26 17:15:00,115.67,115.69,115.63,115.65,13089349970.0
2007-09-26 17:30:00,115.65,115.69,115.61,115.675,14747699983.0
2007-09-26 17:45:00,115.68,115.71,115.645,115.67,17060099994.0
2007-09-26 18:00:00,115.67,115.7,115.64,115.68,9092199995.0
2007-09-26 18:15:00,115.68,115.7,115.65,115.68,7297299966.0
2007-09-26 18:30:00,115.68,115.69,115.645,115.645,7854099973.0
2007-09-26 18:45:00,115.645,115.68,115.62,115.64,7204499956.0
2007-09-26 19:00:00,115.64,115.67,115.615,115.62,10749299967.0
2007-09-26 19:15:00,115.62,115.62,115.535,115.545,6560599983.0
2007-09-26 19:30:00,115.545,115.55,115.37,115.38,10828399963.0
2007-09-26 19:45:00,115.37,115.45,115.32,115.39,18373899949.0
2007-09-26 20:00:00,115.41,115.44,115.37,115.42,21572899968.0
2007-09-26 20:15:00,115.415,115.52,115.41,115.46,19374199977.0
2007-09-26 20:30:00,115.46,115.46,115.35,115.38,15818799921.0
2007-09-26 20:45:00,115.38,115.45,115.365,115.43,16447299990.0
2007-09-26 21:00:00,115.42,115.55,115.415,115.55,13241999995.0
2007-09-26 21:15:00,115.55,115.63,115.545,115.62,12547893985.0
2007-09-26 21:30:00,115.62,115.64,115.545,115.57,10997499991.0
2007-09-26 21:45:00,115.57,115.57,115.48,115.55,13688701971.0
2007-09-26 22:00:00,115.55,115.56,115.48,115.55,8989249956.0
2007-09-26 22:15:00,115.545,115.58,115.535,115.56,1331040001.0
2007-09-26 22:30:00,115.55,115.61,115.55,115.58,3108703010.0
2007-09-26 22:45:00,115.58,115.58,115.52,115.54,3647799981.0
2007-09-26 23:00:00,115.52,115.52,115.39,115.39,3514100000.0
2007-09-26 23:15:00,115.39,115.455,115.37,115.435,3483799977.0
2007-09-26 23:30:00,115.43,115.53,115.43,115.495,2626499983.0
2007-09-26 23:45:00,115.5,115.5,115.44,115.45,1791499983.0
2007-09-27 00:00:00,115.45,115.485,115.44,115.48,3406100024.0
2007-09-27 00:15:00,115.48,115.505,115.475,115.49,2844700013.0
2007-09-27 00:30:00,115.49,115.49,115.425,115.44,4671399994.0
2007-09-27 00:45:00,115.44,115.44,115.41,115.43,6193909973.0
2007-09-27 01:00:00,115.425,115.465,115.405,115.42,4415199996.0
2007-09-27 01:15:00,115.42,115.44,115.39,115.44,3171799999.0
2007-09-27 01:30:00,115.44,115.46,115.395,115.445,3648300004.0
2007-09-27 01:45:00,115.445,115.445,115.4,115.435,3727100015.0
2007-09-27 02:00:00,115.44,115.49,115.425,115.49,7826440001.0
2007-09-27 02:15:00,115.485,115.51,115.455,115.51,5378800006.0
2007-09-27 02:30:00,115.505,115.57,115.505,115.51,9450899984.0
2007-09-27 02:45:00,115.505,115.51,115.42,115.44,8408400016.0
2007-09-27 03:00:00,115.44,115.53,115.415,115.51,9755000030.0
2007-09-27 03:15:00,115.51,115.52,115.47,115.48,12120399947.0
2007-09-27 03:30:00,115.48,115.48,115.43,115.43,9038400049.0
2007-09-27 03:45:00,115.44,115.455,115.405,115.45,7015899993.0
2007-09-27 04:00:00,115.45,115.48,115.41,115.47,9247299980.0
2007-09-27 04:15:00,115.47,115.47,115.4,115.445,8329000032.0
2007-09-27 04:30:00,115.45,115.495,115.425,115.465,6156300008.0
2007-09-27 04:45:00,115.465,115.52,115.46,115.505,7080400011.0
2007-09-27 05:00:00,115.505,115.54,115.48,115.51,10601400014.0
2007-09-27 05:15:00,115.51,115.575,115.48,115.57,7560200007.0
2007-09-27 05:30:00,115.57,115.57,115.525,115.545,6266699985.0
2007-09-27 05:45:00,115.55,115.59,115.53,115.58,5736800010.0
2007-09-27 06:00:00,115.58,115.62,115.565,115.58,5275300030.0
2007-09-27 06:15:00,115.58,115.62,115.475,115.5,7539400023.0
2007-09-27 06:30:00,115.5,115.585,115.495,115.575,12331899961.0
2007-09-27 06:45:00,115.58,115.585,115.53,115.58,4312300011.0
2007-09-27 07:00:00,115.58,115.585,115.535,115.555,4681000006.0
2007-09-27 07:15:00,115.555,115.56,115.505,115.515,8135599995.0
2007-09-27 07:30:00,115.52,115.56,115.515,115.545,3788800010.0
2007-09-27 07:45:00,115.545,115.64,115.46,115.555,12125399990.0
2007-09-27 08:00:00,115.555,115.58,115.51,115.54,9291999994.0
2007-09-27 08:15:00,115.54,115.625,115.515,115.62,12189799981.0
2007-09-27 08:30:00,115.615,115.66,115.58,115.65,10411200007.0
2007-09-27 08:45:00,115.65,115.66,115.51,115.63,16450699932.0
2007-09-27 09:00:00,115.63,115.68,115.575,115.67,16647899999.0
2007-09-27 09:15:00,115.67,115.67,115.58,115.65,15231399990.0
2007-09-27 09:30:00,115.65,115.655,115.53,115.61,14777499920.0
2007-09-27 09:45:00,115.61,115.62,115.46,115.49,17907600030.0
2007-09-27 10:00:00,115.5,115.64,115.495,115.62,18463799957.0
2007-09-27 10:15:00,115.62,115.62,115.58,115.6,23734999922.0
2007-09-27 10:30:00,115.605,115.63,115.45,115.53,19355499979.0
2007-09-27 10:45:00,115.52,115.6,115.49,115.56,15965099968.0
2007-09-27 11:00:00,115.57,115.575,115.44,115.55,25204799864.0
2007-09-27 11:15:00,115.56,115.59,115.53,115.57,20301000028.0
2007-09-27 11:30:00,115.565,115.6,115.55,115.58,14277399982.0
2007-09-27 11:45:00,115.58,115.64,115.55,115.58,17062779952.0
2007-09-27 12:00:00,115.56,115.665,115.55,115.66,15480299903.0
2007-09-27 12:15:00,115.66,115.67,115.59,115.615,8785599994.0
2007-09-27 12:30:00,115.615,115.65,115.54,115.57,12051599961.0
2007-09-27 12:45:00,115.58,115.585,115.5,115.55,14544999978.0
2007-09-27 13:00:00,115.52,115.56,115.43,115.48,22629999996.0
2007-09-27 13:15:00,115.48,115.535,115.35,115.37,18987899994.0
2007-09-27 13:30:00,115.375,115.44,115.2,115.26,15901899982.0
2007-09-27 13:45:00,115.27,115.32,115.245,115.26,14597300065.0
2007-09-27 14:00:00,115.26,115.28,115.15,115.165,17181509899.0
2007-09-27 14:15:00,115.165,115.23,115.115,115.22,15682599987.0
2007-09-27 14:30:00,115.24,115.43,115.22,115.41,24002729944.0
2007-09-27 14:45:00,115.42,115.47,115.4,115.45,16464929963.0
2007-09-27 15:00:00,115.45,115.46,115.335,115.41,18574149964.0
2007-09-27 15:15:00,115.41,115.41,115.36,115.39,14468900017.0
2007-09-27 15:30:00,115.385,115.4,115.29,115.375,14719049934.0
2007-09-27 15:45:00,115.375,115.445,115.36,115.39,17925299942.0
2007-09-27 16:00:00,115.39,115.53,115.32,115.42,20687469934.0
2007-09-27 16:15:00,115.42,115.61,115.41,115.56,23003449969.0
2007-09-27 16:30:00,115.58,115.665,115.57,115.65,18770499995.0
2007-09-27 16:45:00,115.65,115.675,115.58,115.64,22356331945.0
2007-09-27 17:00:00,115.63,115.67,115.58,115.63,15363600015.0
2007-09-27 17:15:00,115.63,115.65,115.45,115.49,18034599957.0
2007-09-27 17:30:00,115.5,115.635,115.47,115.625,20462099931.0
2007-09-27 17:45:00,115.62,115.82,115.61,115.77,24809999864.0
2007-09-27 18:00:00,115.74,115.87,115.74,115.785,15729999935.0
2007-09-27 18:15:00,115.79,115.81,115.72,115.76,14830299948.0
2007-09-27 18:30:00,115.74,115.79,115.73,115.74,14055800003.0
2007-09-27 18:45:00,115.75,115.76,115.69,115.725,12614099947.0
2007-09-27 19:00:00,115.72,115.73,115.68,115.71,10571699992.0
2007-09-27 19:15:00,115.71,115.735,115.66,115.685,7467649998.0
2007-09-27 19:30:00,115.685,115.69,115.62,115.63,12541100005.0
2007-09-27 19:45:00,115.64,115.65,115.555,115.645,13215349977.0
2007-09-27 20:00:00,115.645,115.74,115.625,115.66,9567999999.0
2007-09-27 20:15:00,115.655,115.68,115.58,115.64,13171849982.0
2007-09-27 20:30:00,115.64,115.66,115.55,115.55,10857599975.0
2007-09-27 20:45:00,115.55,115.62,115.54,115.6,10540500015.0
2007-09-27 21:00:00,115.6,115.66,115.6,115.65,7151999997.0
2007-09-27 21:15:00,115.66,115.675,115.605,115.65,8618899980.0
2007-09-27 21:30:00,115.65,115.69,115.61,115.685,11437299991.0
2007-09-27 21:45:00,115.68,115.71,115.605,115.63,3827599989.0
2007-09-27 22:00:00,115.63,115.69,115.62,115.665,4539899969.0
2007-09-27 22:15:00,115.665,115.665,115.57,115.63,3141799959.0
2007-09-27 22:30:00,115.63,115.63,115.55,115.585,4621399967.0
2007-09-27 22:45:00,115.59,115.62,115.55,115.61,3137799972.0
2007-09-27 23:00:00,115.61,115.62,115.54,115.59,3649399992.0
2007-09-27 23:15:00,115.59,115.605,115.55,115.555,2318199968.0
2007-09-27 23:30:00,115.555,115.59,115.52,115.53,2657499982.0
2007-09-27 23:45:00,115.53,115.62,115.525,115.575,2186799993.0
2007-09-28 00:00:00,115.575,115.62,115.57,115.57,2003199997.0
2007-09-28 00:15:00,115.57,115.62,115.565,115.61,2852600019.0
2007-09-28 00:30:00,115.62,115.645,115.59,115.59,2113299993.0
2007-09-28 00:45:00,115.59,115.59,115.495,115.565,5474299987.0
2007-09-28 01:00:00,115.56,115.565,115.5,115.56,2824700003.0
2007-09-28 01:15:00,115.56,115.56,115.445,115.47,7066299970.0
2007-09-28 01:30:00,115.48,115.565,115.47,115.555,12280399951.0
2007-09-28 01:45:00,115.55,115.6,115.51,115.53,13780500025.0
2007-09-28 02:00:00,115.53,115.6,115.525,115.59,7012436989.0
2007-09-28 02:15:00,115.59,115.6,115.51,115.545,6960499990.0
2007-09-28 02:30:00,115.55,115.57,115.53,115.56,6607021001.0
2007-09-28 02:45:00,115.555,115.57,115.295,115.32,22366700118.0
2007-09-28 03:00:00,115.32,115.32,115.15,115.185,12014699980.0
2007-09-28 03:15:00,115.185,115.22,114.98,115.02,19847200572.0
2007-09-28 03:30:00,115.015,115.06,114.9,115.025,22992300033.0
2007-09-28 03:45:00,115.03,115.085,114.97,115.04,16370100015.0
2007-09-28 04:00:00,115.04,115.1,115.025,115.055,9148100003.0
2007-09-28 04:15:00,115.055,115.16,115.02,115.105,13698299970.0
2007-09-28 04:30:00,115.1,115.19,115.085,115.175,8367649989.0
2007-09-28 04:45:00,115.175,115.24,115.12,115.22,7792500011.0
2007-09-28 05:00:00,115.22,115.22,115.16,115.195,5860100002.0
2007-09-28 05:15:00,115.2,115.205,115.16,115.19,3602600019.0
2007-09-28 05:30:00,115.2,115.28,115.18,115.26,7361400029.0
2007-09-28 05:45:00,115.26,115.325,115.235,115.245,6883800006.0
2007-09-28 06:00:00,115.245,115.31,115.235,115.29,6401300007.0
2007-09-28 06:15:00,115.29,115.29,115.135,115.2,8431500038.0
2007-09-28 06:30:00,115.2,115.22,115.125,115.15,8145600014.0
2007-09-28 06:45:00,115.15,115.19,115.115,115.15,10244307984.0
2007-09-28 07:00:00,115.15,115.16,115.095,115.11,6519400025.0
2007-09-28 07:15:00,115.11,115.13,115.085,115.105,9096799957.0
2007-09-28 07:30:00,115.105,115.115,115.05,115.055,7041100008.0
2007-09-28 07:45:00,115.055,115.175,115.005,115.14,16198000890.0
2007-09-28 08:00:00,115.14,115.15,115.05,115.125,16449100009.0
2007-09-28 08:15:00,115.13,115.285,115.13,115.265,22465599957.0
2007-09-28 08:30:00,115.265,115.32,115.185,115.265,13257399972.0
2007-09-28 08:45:00,115.265,115.32,115.21,115.27,19111599983.0
2007-09-28 09:00:00,115.265,115.27,115.195,115.225,10839800019.0
2007-09-28 09:15:00,115.225,115.25,115.18,115.205,14780700015.0
2007-09-28 09:30:00,115.2,115.205,115.05,115.15,26461700077.0
2007-09-28 09:45:00,115.15,115.26,115.12,115.25,16831220010.0
2007-09-28 10:00:00,115.24,115.34,115.24,115.32,15135800024.0
2007-09-28 10:15:00,115.32,115.37,115.285,115.35,18769799974.0
2007-09-28 10:30:00,115.345,115.42,115.29,115.41,15740800020.0
2007-09-28 10:45:00,115.42,115.5,115.41,115.495,20962500023.0
2007-09-28 11:00:00,115.495,115.5,115.28,115.33,20078149992.0
2007-09-28 11:15:00,115.33,115.4,115.3,115.38,18735182975.0
2007-09-28 11:30:00,115.38,115.45,115.37,115.42,11697059999.0
2007-09-28 11:45:00,115.42,115.47,115.33,115.35,10754300696.0
2007-09-28 12:00:00,115.36,115.37,115.27,115.335,20238103876.0
2007-09-28 12:15:00,115.335,115.355,115.2,115.23,12568019983.0
2007-09-28 12:30:00,115.23,115.28,115.11,115.25,18525099950.0
2007-09-28 12:45:00,115.26,115.325,115.22,115.275,15859800008.0
2007-09-28 13:00:00,115.275,115.325,115.205,115.225,12679999962.0
2007-09-28 13:15:00,115.225,115.3,115.205,115.28,11338499956.0
2007-09-28 13:30:00,115.28,115.3,115.2,115.285,12575389990.0
2007-09-28 13:45:00,115.285,115.37,115.235,115.35,16249640012.0
2007-09-28 14:00:00,115.345,115.355,115.29,115.32,12484400003.0
2007-09-28 14:15:00,115.33,115.35,115.17,115.2,12419980013.0
2007-09-28 14:30:00,115.185,115.39,115.17,115.275,21824604020.0
2007-09-28 14:45:00,115.275,115.28,115.1,115.175,22484100021.0
2007-09-28 15:00:00,115.15,115.18,115.075,115.16,20875199953.0
2007-09-28 15:15:00,115.16,115.25,115.095,115.11,20423700017.0
2007-09-28 15:30:00,115.11,115.285,115.1,115.285,21326100039.0
2007-09-28 15:45:00,115.285,115.3,115.16,115.235,25266200016.0
2007-09-28 16:00:00,115.21,115.26,115.12,115.12,23201400016.0
2007-09-28 16:15:00,115.135,115.15,114.99,115.01,30304700092.0
2007-09-28 16:30:00,114.99,115.01,114.69,114.83,30034799948.0
2007-09-28 16:45:00,114.83,115.01,114.76,115.0,23153200041.0
2007-09-28 17:00:00,115.01,115.045,114.925,114.925,26478068933.0
2007-09-28 17:15:00,114.93,114.96,114.82,114.83,19290900026.0
2007-09-28 17:30:00,114.82,114.99,114.82,114.98,14801200024.0
2007-09-28 17:45:00,114.995,115.035,114.89,114.95,24557500145.0
2007-09-28 18:00:00,114.98,114.98,114.825,114.825,17028200018.0
2007-09-28 18:15:00,114.83,114.84,114.7,114.705,20961220073.0
2007-09-28 18:30:00,114.705,114.76,114.7,114.71,18490199967.0
2007-09-28 18:45:00,114.72,114.81,114.71,114.79,20255900044.0
2007-09-28 19:00:00,114.79,114.795,114.75,114.75,12382706393.0
2007-09-28 19:15:00,114.75,114.89,114.75,114.83,19235149997.0
2007-09-28 19:30:00,114.83,114.9,114.745,114.765,16998099933.0
2007-09-28 19:45:00,114.77,114.805,114.71,114.77,11451999928.0
2007-09-28 20:00:00,114.77,114.82,114.73,114.745,7871500024.0
2007-09-28 20:15:00,114.745,114.81,114.72,114.73,14178499920.0
2007-09-28 20:30:00,114.73,114.75,114.705,114.71,9520700073.0
2007-09-28 20:45:00,114.71,114.765,114.7,114.74,11753200041.0
2007-09-28 21:00:00,114.74,114.8,114.67,114.7,11730769993.0
2007-09-28 21:15:00,114.7,114.82,114.695,114.81,7270699982.0
2007-09-28 21:30:00,114.81,114.89,114.8,114.86,6203449998.0
2007-09-28 21:45:00,114.86,114.89,114.855,114.855,7385699983.0
2007-09-28 22:00:00,114.86,114.88,114.815,114.835,5032656018.0
2007-09-28 22:15:00,114.85,114.85,114.775,114.82,1965207999.0
2007-09-28 22:30:00,114.82,114.87,114.81,114.855,3629799998.0
2007-09-28 22:45:00,114.855,114.86,114.74,114.78,5682800042.0
2007-10-01 00:00:00,114.73,114.77,114.71,114.74,2323999992.0
2007-10-01 00:15:00,114.74,114.8,114.74,114.79,5513300022.0
2007-10-01 00:30:00,114.79,114.84,114.79,114.82,5849199991.0
2007-10-01 00:45:00,114.83,114.83,114.79,114.83,4002000012.0
2007-10-01 01:00:00,114.83,114.85,114.8,114.82,5249000003.0
2007-10-01 01:15:00,114.82,114.89,114.81,114.87,9585699997.0
2007-10-01 01:30:00,114.88,114.96,114.85,114.94,13371799966.0
2007-10-01 01:45:00,114.94,114.94,114.74,114.86,17929599946.0
2007-10-01 02:00:00,114.85,114.88,114.77,114.83,14486200013.0
2007-10-01 02:15:00,114.83,114.895,114.81,114.875,9718200008.0
2007-10-01 02:30:00,114.875,114.9,114.83,114.835,5019529998.0
2007-10-01 02:45:00,114.85,114.935,114.835,114.89,11250299952.0
2007-10-01 03:00:00,114.89,114.895,114.835,114.84,4509460039.0
2007-10-01 03:15:00,114.835,114.87,114.805,114.82,3416199997.0
2007-10-01 03:30:00,114.82,114.83,114.765,114.83,7297800039.0
2007-10-01 03:45:00,114.83,114.955,114.81,114.94,7536969957.0
2007-10-01 04:00:00,114.94,115.02,114.87,115.02,9734499978.0
2007-10-01 04:15:00,115.02,115.07,114.97,115.06,10361799987.0
2007-10-01 04:30:00,115.055,115.11,115.04,115.1,6587499954.0
2007-10-01 04:45:00,115.1,115.11,115.055,115.055,6791199950.0
2007-10-01 05:00:00,115.055,115.07,115.02,115.035,4404199979.0
2007-10-01 05:15:00,115.035,115.055,115.03,115.03,1801499991.0
2007-10-01 05:30:00,115.03,115.04,114.99,115.01,6793099973.0
2007-10-01 05:45:00,115.01,115.08,115.01,115.045,7308299978.0
2007-10-01 06:00:00,115.045,115.065,114.97,114.985,7602499977.0
2007-10-01 06:15:00,114.985,114.99,114.91,114.95,10426299941.0
2007-10-01 06:30:00,114.95,114.98,114.825,114.84,13334299958.0
2007-10-01 06:45:00,114.84,114.93,114.78,114.905,9319499964.0
2007-10-01 07:00:00,114.905,114.94,114.855,114.93,5883399985.0
2007-10-01 07:15:00,114.93,114.95,114.91,114.91,7725199989.0
2007-10-01 07:30:00,114.91,114.98,114.91,114.965,6944479986.0
2007-10-01 07:45:00,114.965,115.09,114.96,115.075,7282799976.0
2007-10-01 08:00:00,115.075,115.09,115.02,115.06,6715000004.0
2007-10-01 08:15:00,115.06,115.13,115.06,115.095,13711099901.0
2007-10-01 08:30:00,115.085,115.13,115.08,115.11,10880799944.0
2007-10-01 08:45:00,115.11,115.115,114.965,115.02,15964399938.0
2007-10-01 09:00:00,115.02,115.235,115.02,115.21,16351759960.0
2007-10-01 09:15:00,115.215,115.37,115.175,115.36,24029899938.0
2007-10-01 09:30:00,115.36,115.52,115.33,115.47,23794499946.0
2007-10-01 09:45:00,115.47,115.57,115.43,115.54,19973699881.0
2007-10-01 10:00:00,115.54,115.56,115.43,115.44,17822219927.0
2007-10-01 10:15:00,115.46,115.5,115.385,115.405,12506639963.0
2007-10-01 10:30:00,115.405,115.5,115.4,115.44,15335469953.0
2007-10-01 10:45:00,115.435,115.52,115.43,115.46,13377900019.0
2007-10-01 11:00:00,115.46,115.53,115.45,115.52,20461999935.0
2007-10-01 11:15:00,115.53,115.68,115.52,115.65,17954119995.0
2007-10-01 11:30:00,115.65,115.69,115.6,115.61,17614999971.0
2007-10-01 11:45:00,115.61,115.62,115.565,115.605,10182899996.0
2007-10-01 12:00:00,115.6,115.75,115.6,115.725,15688788000.0
2007-10-01 12:15:00,115.73,115.81,115.73,115.8,12305619980.0
2007-10-01 12:30:00,115.8,115.83,115.78,115.78,9457099990.0
2007-10-01 12:45:00,115.78,115.84,115.765,115.77,14022480006.0
2007-10-01 13:00:00,115.77,115.79,115.65,115.71,19908549948.0
2007-10-01 13:15:00,115.71,115.72,115.35,115.48,20664099994.0
2007-10-01 13:30:00,115.49,115.64,115.465,115.55,23256499921.0
2007-10-01 13:45:00,115.55,115.615,115.51,115.61,14281509976.0
2007-10-01 14:00:00,115.61,115.81,115.58,115.75,16980259999.0
2007-10-01 14:15:00,115.755,115.855,115.7,115.79,15464939975.0
2007-10-01 14:30:00,115.79,115.92,115.775,115.845,18409566064.0
2007-10-01 14:45:00,115.845,115.95,115.825,115.915,16875089935.0
2007-10-01 15:00:00,115.915,115.93,115.78,115.8,12992449979.0
2007-10-01 15:15:00,115.8,115.81,115.705,115.775,17752059936.0
2007-10-01 15:30:00,115.78,115.895,115.78,115.875,19629399988.0
2007-10-01 15:45:00,115.88,116.04,115.825,116.03,16332850007.0
2007-10-01 16:00:00,116.04,116.04,115.84,115.88,28382299771.0
2007-10-01 16:15:00,115.88,115.9,115.75,115.76,21828523033.0
2007-10-01 16:30:00,115.77,115.94,115.76,115.78,22404299987.0
2007-10-01 16:45:00,115.78,115.89,115.56,115.64,19748499943.0
2007-10-01 17:00:00,115.65,115.73,115.63,115.725,21017699929.0
2007-10-01 17:15:00,115.725,115.83,115.705,115.81,18459169991.0
2007-10-01 17:30:00,115.8,115.92,115.79,115.91,17484499987.0
2007-10-01 17:45:00,115.91,115.97,115.88,115.915,18742299955.0
2007-10-01 18:00:00,115.92,115.92,115.815,115.84,13681299965.0
2007-10-01 18:15:00,115.84,115.93,115.82,115.88,13113999967.0
2007-10-01 18:30:00,115.88,115.885,115.84,115.85,6748699964.0
2007-10-01 18:45:00,115.85,115.86,115.78,115.78,5464149982.0
2007-10-01 19:00:00,115.775,115.8,115.745,115.785,7946499926.0
2007-10-01 19:15:00,115.785,115.81,115.735,115.805,13763199858.0
2007-10-01 19:30:00,115.81,115.86,115.755,115.83,7997209953.0
2007-10-01 19:45:00,115.83,115.87,115.82,115.825,7784999984.0
2007-10-01 20:00:00,115.825,115.85,115.795,115.8,4834540000.0
2007-10-01 20:15:00,115.8,115.84,115.715,115.715,4993039993.0
2007-10-01 20:30:00,115.715,115.78,115.695,115.75,6355479973.0
2007-10-01 20:45:00,115.75,115.81,115.71,115.76,12752899911.0
2007-10-01 21:00:00,115.76,115.785,115.715,115.73,5603899976.0
2007-10-01 21:15:00,115.73,115.75,115.67,115.69,5220999952.0
2007-10-01 21:30:00,115.69,115.73,115.645,115.655,13232799986.0
2007-10-01 21:45:00,115.655,115.725,115.65,115.68,8226999942.0
2007-10-01 22:00:00,115.68,115.73,115.675,115.685,6495699937.0
2007-10-01 22:15:00,115.685,115.71,115.65,115.695,5019399951.0
2007-10-01 22:30:00,115.69,115.7,115.675,115.7,2063700013.0
2007-10-01 22:45:00,115.7,115.75,115.69,115.73,6372699938.0
2007-10-01 23:00:00,115.72,115.76,115.72,115.73,3070900011.0
2007-10-01 23:15:00,115.73,115.74,115.68,115.72,2028899993.0
2007-10-01 23:30:00,115.72,115.76,115.72,115.75,2475599982.0
2007-10-01 23:45:00,115.76,115.77,115.69,115.715,1767600002.0
2007-10-02 00:00:00,115.715,115.75,115.68,115.72,2879600005.0
2007-10-02 00:15:00,115.72,115.72,115.59,115.685,3223800006.0
2007-10-02 00:30:00,115.685,115.735,115.67,115.735,1188600002.0
2007-10-02 00:45:00,115.735,115.83,115.735,115.805,3450099968.0
2007-10-02 01:00:00,115.805,115.825,115.78,115.81,4800599995.0
2007-10-02 01:15:00,115.81,115.82,115.775,115.78,1402699991.0
2007-10-02 01:30:00,115.78,115.8,115.76,115.78,3673699996.0
2007-10-02 01:45:00,115.785,115.79,115.725,115.76,2254300000.0
2007-10-02 02:00:00,115.76,115.77,115.685,115.72,6276100016.0
2007-10-02 02:15:00,115.72,115.77,115.715,115.75,2993100000.0
2007-10-02 02:30:00,115.75,115.765,115.68,115.725,10051299995.0
2007-10-02 02:45:00,115.725,115.73,115.67,115.715,5691100021.0
2007-10-02 03:00:00,115.72,115.73,115.575,115.625,7711400029.0
2007-10-02 03:15:00,115.625,115.64,115.525,115.57,10026300019.0
2007-10-02 03:30:00,115.57,115.615,115.53,115.56,7240600022.0
2007-10-02 03:45:00,115.56,115.58,115.52,115.54,7576499995.0
2007-10-02 04:00:00,115.54,115.56,115.495,115.505,9988000019.0
2007-10-02 04:15:00,115.52,115.54,115.36,115.435,14016399962.0
2007-10-02 04:30:00,115.435,115.47,115.385,115.395,11973299982.0
2007-10-02 04:45:00,115.395,115.44,115.39,115.41,6674899973.0
2007-10-02 05:00:00,115.41,115.42,115.395,115.415,3725899993.0
2007-10-02 05:15:00,115.415,115.43,115.36,115.39,6832500021.0
2007-10-02 05:30:00,115.39,115.42,115.37,115.385,9409999953.0
2007-10-02 05:45:00,115.385,115.385,115.34,115.35,7517199971.0
2007-10-02 06:00:00,115.35,115.36,115.3,115.33,4812200011.0
2007-10-02 06:15:00,115.32,115.355,115.305,115.35,6684900010.0
2007-10-02 06:30:00,115.35,115.45,115.345,115.42,10850799961.0
2007-10-02 06:45:00,115.42,115.44,115.39,115.44,6499904981.0
2007-10-02 07:00:00,115.44,115.47,115.41,115.46,7953299985.0
2007-10-02 07:15:00,115.46,115.5,115.41,115.45,14987399922.0
2007-10-02 07:30:00,115.45,115.45,115.41,115.43,11310399997.0
2007-10-02 07:45:00,115.43,115.46,115.36,115.42,17632699949.0
2007-10-02 08:00:00,115.43,115.43,115.28,115.3,22027200004.0
2007-10-02 08:15:00,115.29,115.41,115.26,115.385,17964800000.0
2007-10-02 08:30:00,115.385,115.42,115.29,115.365,15326800051.0
2007-10-02 08:45:00,115.36,115.46,115.36,115.45,14834200020.0
2007-10-02 09:00:00,115.45,115.52,115.37,115.485,18821899942.0
2007-10-02 09:15:00,115.485,115.495,115.415,115.45,10281999978.0
2007-10-02 09:30:00,115.45,115.49,115.42,115.445,15546599933.0
2007-10-02 09:45:00,115.44,115.465,115.365,115.44,14986019931.0
2007-10-02 10:00:00,115.435,115.56,115.42,115.555,12461099994.0
2007-10-02 10:15:00,115.55,115.68,115.545,115.59,17343299923.0
2007-10-02 10:30:00,115.59,115.63,115.57,115.61,7915150019.0
2007-10-02 10:45:00,115.615,115.68,115.47,115.62,12844222007.0
2007-10-02 11:00:00,115.62,115.67,115.57,115.64,17245399943.0
2007-10-02 11:15:00,115.64,115.66,115.57,115.64,18828999930.0
2007-10-02 11:30:00,115.64,115.64,115.6,115.605,10458199957.0
2007-10-02 11:45:00,115.605,115.66,115.58,115.63,13523799930.0
2007-10-02 12:00:00,115.63,115.68,115.605,115.635,8390099982.0
2007-10-02 12:15:00,115.635,115.68,115.62,115.67,6594599997.0
2007-10-02 12:30:00,115.67,115.74,115.66,115.74,13695599936.0
2007-10-02 12:45:00,115.735,115.78,115.66,115.76,13404249987.0
2007-10-02 13:00:00,115.76,115.79,115.745,115.785,7519899954.0
2007-10-02 13:15:00,115.785,115.86,115.775,115.825,15182800025.0
2007-10-02 13:30:00,115.83,115.84,115.725,115.765,11069800015.0
2007-10-02 13:45:00,115.765,115.795,115.705,115.74,10000400003.0
2007-10-02 14:00:00,115.735,115.78,115.71,115.71,14075950024.0
2007-10-02 14:15:00,115.71,115.89,115.71,115.86,18915799871.0
2007-10-02 14:30:00,115.86,115.94,115.83,115.92,17713099988.0
2007-10-02 14:45:00,115.92,115.94,115.88,115.88,18207200006.0
2007-10-02 15:00:00,115.88,115.89,115.76,115.78,20359599918.0
2007-10-02 15:15:00,115.79,115.92,115.73,115.865,17433899932.0
2007-10-02 15:30:00,115.86,115.92,115.79,115.855,16166999949.0
2007-10-02 15:45:00,115.84,115.85,115.74,115.78,21727499985.0
2007-10-02 16:00:00,115.69,115.99,115.67,115.97,19934599937.0
2007-10-02 16:15:00,115.97,115.97,115.77,115.77,26624970057.0
2007-10-02 16:30:00,115.78,115.83,115.72,115.79,18521799965.0
2007-10-02 16:45:00,115.78,115.9,115.77,115.89,22057499858.0
2007-10-02 17:00:00,115.87,115.88,115.74,115.755,24661899977.0
2007-10-02 17:15:00,115.755,115.85,115.71,115.82,23059299973.0
2007-10-02 17:30:00,115.81,115.84,115.78,115.82,23339699971.0
2007-10-02 17:45:00,115.825,115.835,115.765,115.83,16040899955.0
2007-10-02 18:00:00,115.83,115.88,115.805,115.83,16274780049.0
2007-10-02 18:15:00,115.83,115.9,115.825,115.89,10550999953.0
2007-10-02 18:30:00,115.89,115.89,115.76,115.775,13839899975.0
2007-10-02 18:45:00,115.775,115.815,115.735,115.81,10756999986.0
2007-10-02 19:00:00,115.81,115.86,115.79,115.825,11246099980.0
2007-10-02 19:15:00,115.79,115.82,115.77,115.775,13088999985.0
2007-10-02 19:30:00,115.78,115.795,115.76,115.78,11993799960.0
2007-10-02 19:45:00,115.78,115.86,115.76,115.84,14722199950.0
2007-10-02 20:00:00,115.84,115.92,115.835,115.9,13910699966.0
2007-10-02 20:15:00,115.9,115.91,115.865,115.89,12716699990.0
2007-10-02 20:30:00,115.89,115.905,115.84,115.855,12279150031.0
2007-10-02 20:45:00,115.855,115.87,115.805,115.84,13102400021.0
2007-10-02 21:00:00,115.835,115.86,115.765,115.78,11804800008.0
2007-10-02 21:15:00,115.78,115.825,115.78,115.8,9181599992.0
2007-10-02 21:30:00,115.8,115.85,115.765,115.84,13409899930.0
2007-10-02 21:45:00,115.84,115.85,115.78,115.8,8133839992.0
2007-10-02 22:00:00,115.8,115.84,115.79,115.825,7351399959.0
2007-10-02 22:15:00,115.825,115.83,115.785,115.8,4276900004.0
2007-10-02 22:30:00,115.8,115.825,115.775,115.81,3893140220.0
2007-10-02 22:45:00,115.81,115.815,115.72,115.73,4572899983.0
2007-10-02 23:00:00,115.72,115.75,115.67,115.72,867400005.0
2007-10-02 23:15:00,115.72,115.725,115.695,115.72,1365100000.0
2007-10-02 23:30:00,115.72,115.735,115.7,115.705,1485700003.0
2007-10-02 23:45:00,115.71,115.71,115.605,115.61,5724199985.0
2007-10-03 00:00:00,115.61,115.72,115.61,115.71,3268600005.0
2007-10-03 00:15:00,115.71,115.72,115.695,115.705,2154899983.0
2007-10-03 00:30:00,115.71,115.74,115.695,115.7,2133912001.0
2007-10-03 00:45:00,115.7,115.73,115.67,115.71,4772400006.0
2007-10-03 01:00:00,115.71,115.76,115.675,115.725,5798699998.0
2007-10-03 01:15:00,115.73,115.73,115.62,115.63,4843099975.0
2007-10-03 01:30:00,115.63,115.69,115.62,115.645,5258419991.0
2007-10-03 01:45:00,115.65,115.655,115.61,115.62,9458099953.0
2007-10-03 02:00:00,115.62,115.655,115.58,115.65,11400499996.0
2007-10-03 02:15:00,115.65,115.675,115.6,115.66,8574600035.0
2007-10-03 02:30:00,115.66,115.725,115.64,115.72,10152799994.0
2007-10-03 02:45:00,115.72,115.76,115.63,115.705,15042800003.0
2007-10-03 03:00:00,115.705,115.72,115.65,115.66,6254999984.0
2007-10-03 03:15:00,115.66,115.68,115.635,115.64,6999199983.0
2007-10-03 03:30:00,115.64,115.64,115.555,115.61,13416059986.0
2007-10-03 03:45:00,115.62,115.76,115.61,115.7,10735519988.0
2007-10-03 04:00:00,115.71,115.765,115.69,115.71,10627100008.0
2007-10-03 04:15:00,115.72,115.745,115.705,115.74,5437800008.0
2007-10-03 04:30:00,115.74,115.81,115.735,115.78,9192100057.0
2007-10-03 04:45:00,115.78,115.79,115.76,115.78,3847700027.0
2007-10-03 05:00:00,115.78,115.79,115.735,115.74,3260800019.0
2007-10-03 05:15:00,115.745,115.745,115.72,115.74,3511300014.0
2007-10-03 05:30:00,115.74,115.755,115.73,115.75,4369000002.0
2007-10-03 05:45:00,115.75,115.76,115.69,115.7,7182999997.0
2007-10-03 06:00:00,115.7,115.72,115.685,115.7,7103500059.0
2007-10-03 06:15:00,115.7,115.71,115.675,115.7,5602199994.0
2007-10-03 06:30:00,115.7,115.74,115.7,115.73,3772000008.0
2007-10-03 06:45:00,115.73,115.77,115.725,115.75,6866599970.0
2007-10-03 07:00:00,115.75,115.81,115.75,115.78,4358900011.0
2007-10-03 07:15:00,115.78,115.81,115.77,115.79,5775500013.0
2007-10-03 07:30:00,115.79,115.805,115.76,115.775,7316800025.0
2007-10-03 07:45:00,115.78,115.85,115.755,115.755,11232099992.0
2007-10-03 08:00:00,115.74,115.83,115.73,115.81,14040700036.0
2007-10-03 08:15:00,115.805,115.87,115.78,115.815,16340600005.0
2007-10-03 08:30:00,115.815,115.87,115.795,115.86,13585199983.0
2007-10-03 08:45:00,115.86,116.2,115.855,116.14,26906899938.0
2007-10-03 09:00:00,116.17,116.22,116.09,116.13,28413999855.0
2007-10-03 09:15:00,116.13,116.17,116.05,116.09,23117200101.0
2007-10-03 09:30:00,116.06,116.09,115.98,116.0,22143299892.0
2007-10-03 09:45:00,116.015,116.06,115.95,116.01,22867700071.0
2007-10-03 10:00:00,116.01,116.07,115.99,116.05,24517359995.0
2007-10-03 10:15:00,116.06,116.13,116.04,116.11,16589000002.0
2007-10-03 10:30:00,116.105,116.105,116.04,116.05,24960199952.0
2007-10-03 10:45:00,116.06,116.13,116.03,116.1,25534599884.0
2007-10-03 11:00:00,116.105,116.175,116.07,116.15,19438800003.0
2007-10-03 11:15:00,116.145,116.15,116.09,116.15,18779000053.0
2007-10-03 11:30:00,116.15,116.15,116.04,116.115,16326760056.0
2007-10-03 11:45:00,116.12,116.18,116.11,116.18,14428505966.0
2007-10-03 12:00:00,116.18,116.23,116.16,116.22,14122799987.0
2007-10-03 12:15:00,116.22,116.24,116.14,116.18,20014200038.0
2007-10-03 12:30:00,116.18,116.26,116.17,116.235,15758200014.0
2007-10-03 12:45:00,116.23,116.27,116.21,116.225,16981500021.0
2007-10-03 13:00:00,116.22,116.25,116.17,116.25,14486000039.0
2007-10-03 13:15:00,116.25,116.295,116.235,116.26,16055600111.0
2007-10-03 13:30:00,116.26,116.27,116.13,116.18,18006200093.0
2007-10-03 13:45:00,116.18,116.18,116.095,116.13,16521900032.0
2007-10-03 14:00:00,116.13,116.17,116.085,116.12,14685770031.0
2007-10-03 14:15:00,116.13,116.23,116.13,116.18,22722599976.0
2007-10-03 14:30:00,116.2,116.31,116.18,116.3,18599399940.0
2007-10-03 14:45:00,116.29,116.45,116.29,116.37,26184400003.0
2007-10-03 15:00:00,116.36,116.42,116.33,116.38,18565700028.0
2007-10-03 15:15:00,116.38,116.455,116.34,116.44,23050100092.0
2007-10-03 15:30:00,116.42,116.46,116.375,116.395,17280400019.0
2007-10-03 15:45:00,116.395,116.41,116.34,116.36,21797699997.0
2007-10-03 16:00:00,116.36,116.61,116.36,116.6,23181919999.0
2007-10-03 16:15:00,116.61,116.68,116.55,116.63,25199500088.0
2007-10-03 16:30:00,116.63,116.67,116.61,116.64,25819370060.0
2007-10-03 16:45:00,116.65,116.76,116.62,116.745,26248100125.0
2007-10-03 17:00:00,116.745,116.76,116.64,116.71,20136790035.0
2007-10-03 17:15:00,116.71,116.76,116.69,116.75,19639449925.0
2007-10-03 17:30:00,116.745,116.75,116.61,116.74,22645549987.0
2007-10-03 17:45:00,116.73,116.775,116.71,116.74,20110500057.0
2007-10-03 18:00:00,116.735,116.77,116.71,116.715,18198450039.0
2007-10-03 18:15:00,116.72,116.75,116.6,116.615,22747538058.0
2007-10-03 18:30:00,116.615,116.68,116.585,116.64,16893699995.0
2007-10-03 18:45:00,116.64,116.66,116.51,116.55,16392980058.0
2007-10-03 19:00:00,116.56,116.62,116.53,116.55,16214349993.0
2007-10-03 19:15:00,116.555,116.6,116.54,116.6,8880199994.0
2007-10-03 19:30:00,116.6,116.67,116.6,116.615,9209900016.0
2007-10-03 19:45:00,116.615,116.665,116.6,116.64,10030799996.0
2007-10-03 20:00:00,116.64,116.65,116.585,116.65,10818620011.0
2007-10-03 20:15:00,116.65,116.65,116.605,116.65,9956300043.0
2007-10-03 20:30:00,116.65,116.685,116.615,116.63,14493860012.0
2007-10-03 20:45:00,116.63,116.68,116.61,116.67,11198299995.0
2007-10-03 21:00:00,116.675,116.75,116.66,116.74,11744399983.0
2007-10-03 21:15:00,116.74,116.75,116.67,116.69,11049250105.0
2007-10-03 21:30:00,116.69,116.73,116.66,116.71,15210989945.0
2007-10-03 21:45:00,116.7,116.75,116.7,116.75,13818870201.0
2007-10-03 22:00:00,116.75,116.76,116.715,116.74,9950500091.0
2007-10-03 22:15:00,116.75,116.75,116.73,116.75,5851899932.0
2007-10-03 22:30:00,116.75,116.75,116.72,116.74,6588299950.0
2007-10-03 22:45:00,116.74,116.75,116.72,116.74,11159800000.0
2007-10-03 23:00:00,116.73,116.73,116.69,116.71,3820999974.0
2007-10-03 23:15:00,116.7,116.74,116.7,116.72,4186300023.0
2007-10-03 23:30:00,116.72,116.74,116.7,116.71,1654599990.0
2007-10-03 23:45:00,116.71,116.73,116.64,116.68,5106399985.0
2007-10-04 00:00:00,116.68,116.68,116.605,116.605,2686799995.0
2007-10-04 00:15:00,116.605,116.675,116.575,116.66,5667400008.0
2007-10-04 00:30:00,116.66,116.66,116.62,116.62,3397302993.0
2007-10-04 00:45:00,116.62,116.66,116.555,116.57,5749499998.0
2007-10-04 01:00:00,116.57,116.59,116.545,116.565,4824299973.0
2007-10-04 01:15:00,116.57,116.625,116.555,116.625,2487300000.0
2007-10-04 01:30:00,116.63,116.655,116.62,116.64,5953399988.0
2007-10-04 01:45:00,116.64,116.72,116.635,116.675,8653199976.0
2007-10-04 02:00:00,116.68,116.74,116.68,116.715,5446400006.0
2007-10-04 02:15:00,116.715,116.715,116.66,116.7,6522800023.0
2007-10-04 02:30:00,116.7,116.72,116.685,116.71,6073799995.0
2007-10-04 02:45:00,116.71,116.76,116.705,116.73,7591700017.0
2007-10-04 03:00:00,116.735,116.74,116.685,116.7,8118740034.0
2007-10-04 03:15:00,116.71,116.72,116.66,116.66,7850000020.0
2007-10-04 03:30:00,116.66,116.69,116.645,116.67,8590700021.0
2007-10-04 03:45:00,116.67,116.69,116.655,116.675,3017100006.0
2007-10-04 04:00:00,116.675,116.68,116.615,116.62,7098799982.0
2007-10-04 04:15:00,116.62,116.66,116.615,116.625,3408400001.0
2007-10-04 04:30:00,116.625,116.64,116.61,116.63,3769700001.0
2007-10-04 04:45:00,116.63,116.63,116.62,116.63,1861700004.0
2007-10-04 05:00:00,116.63,116.66,116.595,116.61,6404400013.0
2007-10-04 05:15:00,116.61,116.65,116.595,116.64,5233999981.0
2007-10-04 05:30:00,116.64,116.655,116.615,116.635,8333799965.0
2007-10-04 05:45:00,116.63,116.63,116.51,116.595,15080000049.0
2007-10-04 06:00:00,116.6,116.61,116.55,116.57,9618700029.0
2007-10-04 06:15:00,116.57,116.58,116.535,116.535,9282200032.0
2007-10-04 06:30:00,116.535,116.535,116.435,116.46,20527200018.0
2007-10-04 06:45:00,116.45,116.49,116.42,116.49,18087000050.0
2007-10-04 07:00:00,116.49,116.51,116.475,116.5,12317699919.0
2007-10-04 07:15:00,116.5,116.51,116.485,116.5,3775700022.0
2007-10-04 07:30:00,116.5,116.51,116.4,116.43,9395100018.0
2007-10-04 07:45:00,116.44,116.495,116.43,116.49,14678699981.0
2007-10-04 08:00:00,116.49,116.56,116.485,116.52,15481816048.0
2007-10-04 08:15:00,116.535,116.58,116.51,116.58,17252579949.0
2007-10-04 08:30:00,116.58,116.65,116.53,116.63,20744099917.0
2007-10-04 08:45:00,116.635,116.64,116.54,116.55,17095999935.0
2007-10-04 09:00:00,116.54,116.64,116.53,116.62,15453599978.0
2007-10-04 09:15:00,116.62,116.62,116.52,116.595,13413700016.0
2007-10-04 09:30:00,116.6,116.61,116.545,116.55,10617599984.0
2007-10-04 09:45:00,116.55,116.56,116.5,116.545,15848999982.0
2007-10-04 10:00:00,116.55,116.61,116.53,116.6,17041300009.0
2007-10-04 10:15:00,116.6,116.61,116.55,116.585,16605500020.0
2007-10-04 10:30:00,116.585,116.59,116.55,116.56,12511100017.0
2007-10-04 10:45:00,116.58,116.58,116.48,116.5,21532400040.0
2007-10-04 11:00:00,116.5,116.58,116.45,116.57,20285600005.0
2007-10-04 11:15:00,116.56,116.6,116.5,116.585,22233599861.0
2007-10-04 11:30:00,116.585,116.67,116.55,116.65,15715615989.0
2007-10-04 11:45:00,116.65,116.73,116.63,116.71,15698700044.0
2007-10-04 12:00:00,116.7,116.7,116.615,116.63,12845300047.0
2007-10-04 12:15:00,116.63,116.66,116.615,116.635,17875299958.0
2007-10-04 12:30:00,116.63,116.64,116.575,116.62,13812099991.0
2007-10-04 12:45:00,116.615,116.71,116.6,116.685,16428199999.0
2007-10-04 13:00:00,116.685,116.71,116.64,116.68,20222300034.0
2007-10-04 13:15:00,116.67,116.68,116.58,116.625,16417659974.0
2007-10-04 13:30:00,116.63,116.64,116.57,116.62,11025100012.0
2007-10-04 13:45:00,116.62,116.63,116.55,116.6,17874700049.0
2007-10-04 14:00:00,116.6,116.61,116.53,116.58,20113700074.0
2007-10-04 14:15:00,116.59,116.6,116.5,116.54,19232599992.0
2007-10-04 14:30:00,116.52,116.66,116.49,116.65,30228600008.0
2007-10-04 14:45:00,116.64,116.67,116.47,116.52,31503000120.0
2007-10-04 15:00:00,116.53,116.57,116.5,116.55,31316500110.0
2007-10-04 15:15:00,116.54,116.55,116.42,116.47,28899600006.0
2007-10-04 15:30:00,116.48,116.51,116.45,116.47,30492000436.0
2007-10-04 15:45:00,116.46,116.55,116.45,116.52,27731400041.0
2007-10-04 16:00:00,116.52,116.59,116.39,116.41,26095920060.0
2007-10-04 16:15:00,116.42,116.46,116.35,116.39,24648000045.0
2007-10-04 16:30:00,116.38,116.43,116.35,116.37,23284700023.0
2007-10-04 16:45:00,116.37,116.44,116.26,116.43,26514100067.0
2007-10-04 17:00:00,116.44,116.5,116.41,116.46,15284800030.0
2007-10-04 17:15:00,116.46,116.54,116.425,116.505,18724899960.0
2007-10-04 17:30:00,116.505,116.6,116.475,116.53,16202300034.0
2007-10-04 17:45:00,116.53,116.59,116.52,116.58,17239450022.0
2007-10-04 18:00:00,116.595,116.61,116.515,116.515,15054900049.0
2007-10-04 18:15:00,116.515,116.535,116.445,116.5,9853599978.0
2007-10-04 18:30:00,116.5,116.54,116.48,116.52,7336700003.0
2007-10-04 18:45:00,116.52,116.55,116.495,116.51,6933199982.0
2007-10-04 19:00:00,116.51,116.54,116.47,116.52,5132700017.0
2007-10-04 19:15:00,116.52,116.525,116.49,116.51,4907300019.0
2007-10-04 19:30:00,116.51,116.55,116.505,116.525,3502399990.0
2007-10-04 19:45:00,116.525,116.525,116.48,116.485,4097699985.0
2007-10-04 20:00:00,116.485,116.51,116.475,116.505,8288000029.0
2007-10-04 20:15:00,116.505,116.52,116.475,116.485,7087120018.0
2007-10-04 20:30:00,116.49,116.51,116.455,116.475,9063300050.0
2007-10-04 20:45:00,116.47,116.51,116.405,116.485,10889899995.0
2007-10-04 21:00:00,116.485,116.52,116.445,116.48,9768500756.0
2007-10-04 21:15:00,116.48,116.48,116.465,116.48,3030000030.0
2007-10-04 21:30:00,116.48,116.495,116.46,116.48,6003300003.0
2007-10-04 21:45:00,116.48,116.515,116.475,116.51,4260799998.0
2007-10-04 22:00:00,116.51,116.54,116.505,116.53,5347100000.0
2007-10-04 22:15:00,116.53,116.54,116.47,116.48,4882300016.0
2007-10-04 22:30:00,116.48,116.51,116.48,116.505,4091299999.0
2007-10-04 22:45:00,116.505,116.52,116.43,116.43,3796600005.0
2007-10-04 23:00:00,116.43,116.48,116.42,116.44,2293000014.0
2007-10-04 23:15:00,116.44,116.495,116.44,116.48,1783899994.0
2007-10-04 23:30:00,116.48,116.5,116.47,116.5,716299997.0
2007-10-04 23:45:00,116.5,116.5,116.345,116.36,2029399998.0
2007-10-05 00:00:00,116.36,116.445,116.36,116.435,1411799997.0
2007-10-05 00:15:00,116.435,116.475,116.43,116.44,2791399992.0
2007-10-05 00:30:00,116.44,116.46,116.425,116.43,2606899986.0
2007-10-05 00:45:00,116.43,116.53,116.43,116.455,4130999993.0
2007-10-05 01:00:00,116.45,116.49,116.39,116.455,7459799986.0
2007-10-05 01:15:00,116.46,116.46,116.4,116.45,4409900026.0
2007-10-05 01:30:00,116.455,116.46,116.41,116.43,4774900020.0
2007-10-05 01:45:00,116.43,116.435,116.41,116.435,5820899997.0
2007-10-05 02:00:00,116.435,116.48,116.41,116.465,9625399976.0
2007-10-05 02:15:00,116.47,116.48,116.445,116.46,10794000002.0
2007-10-05 02:30:00,116.46,116.46,116.38,116.38,8450400025.0
2007-10-05 02:45:00,116.38,116.46,116.38,116.45,6260399977.0
2007-10-05 03:00:00,116.45,116.455,116.415,116.42,7428200001.0
2007-10-05 03:15:00,116.42,116.455,116.415,116.435,7162600001.0
2007-10-05 03:30:00,116.44,116.45,116.405,116.425,5504100009.0
2007-10-05 03:45:00,116.42,116.48,116.415,116.47,4843000008.0
2007-10-05 04:00:00,116.47,116.47,116.41,116.42,5776399979.0
2007-10-05 04:15:00,116.415,116.495,116.415,116.475,8144600015.0
2007-10-05 04:30:00,116.475,116.48,116.45,116.47,3780800018.0
2007-10-05 04:45:00,116.47,116.47,116.45,116.46,1694200003.0
2007-10-05 05:00:00,116.46,116.475,116.455,116.47,1981700025.0
2007-10-05 05:15:00,116.47,116.49,116.455,116.48,4141900104.0
2007-10-05 05:30:00,116.48,116.485,116.445,116.46,3661999987.0
2007-10-05 05:45:00,116.46,116.48,116.425,116.44,5916799997.0
2007-10-05 06:00:00,116.435,116.46,116.435,116.44,5986699980.0
2007-10-05 06:15:00,116.44,116.47,116.42,116.465,4896699980.0
2007-10-05 06:30:00,116.465,116.47,116.435,116.46,2064400003.0
2007-10-05 06:45:00,116.46,116.47,116.445,116.47,2668199998.0
2007-10-05 07:00:00,116.47,116.49,116.435,116.455,4588300015.0
2007-10-05 07:15:00,116.455,116.46,116.425,116.455,6276100003.0
2007-10-05 07:30:00,116.455,116.47,116.44,116.47,10660999979.0
2007-10-05 07:45:00,116.47,116.615,116.46,116.61,7642500018.0
2007-10-05 08:00:00,116.615,116.615,116.525,116.535,14065570045.0
2007-10-05 08:15:00,116.535,116.61,116.535,116.55,15879636014.0
2007-10-05 08:30:00,116.55,116.59,116.525,116.56,14115899976.0
2007-10-05 08:45:00,116.56,116.57,116.5,116.52,10418250038.0
2007-10-05 09:00:00,116.52,116.57,116.435,116.44,19861500039.0
2007-10-05 09:15:00,116.44,116.46,116.35,116.44,19335599925.0
2007-10-05 09:30:00,116.44,116.47,116.415,116.45,21082599985.0
2007-10-05 09:45:00,116.45,116.525,116.45,116.5,15376400045.0
2007-10-05 10:00:00,116.5,116.53,116.49,116.505,17348899987.0
2007-10-05 10:15:00,116.505,116.56,116.46,116.55,21368970000.0
2007-10-05 10:30:00,116.55,116.58,116.51,116.555,12712800037.0
2007-10-05 10:45:00,116.555,116.6,116.525,116.59,16274399937.0
2007-10-05 11:00:00,116.6,116.62,116.5,116.5,19335399911.0
2007-10-05 11:15:00,116.505,116.545,116.47,116.5,22926600106.0
2007-10-05 11:30:00,116.495,116.565,116.48,116.555,18363999977.0
2007-10-05 11:45:00,116.555,116.59,116.545,116.55,15335199995.0
2007-10-05 12:00:00,116.55,116.57,116.485,116.5,10211099977.0
2007-10-05 12:15:00,116.5,116.52,116.495,116.495,11056399986.0
2007-10-05 12:30:00,116.495,116.52,116.405,116.49,18118700000.0
2007-10-05 12:45:00,116.49,116.52,116.43,116.49,14430500018.0
2007-10-05 13:00:00,116.48,116.54,116.46,116.52,13340800009.0
2007-10-05 13:15:00,116.52,116.52,116.45,116.485,9430100023.0
2007-10-05 13:30:00,116.475,116.5,116.355,116.365,17454800012.0
2007-10-05 13:45:00,116.37,116.5,116.355,116.49,17334200019.0
2007-10-05 14:00:00,116.49,116.51,116.42,116.44,14204700040.0
2007-10-05 14:15:00,116.42,116.53,116.34,116.38,19884000095.0
2007-10-05 14:30:00,116.77,117.26,116.77,116.95,27293999985.0
2007-10-05 14:45:00,116.96,117.06,116.81,117.05,29683200194.0
2007-10-05 15:00:00,117.04,117.07,116.87,116.98,22081200126.0
2007-10-05 15:15:00,116.99,117.05,116.9,117.03,19904619995.0
2007-10-05 15:30:00,117.03,117.06,116.79,116.81,23372659980.0
2007-10-05 15:45:00,116.82,116.84,116.57,116.69,25525499910.0
2007-10-05 16:00:00,116.68,116.74,116.65,116.695,26049299979.0
2007-10-05 16:15:00,116.7,116.74,116.64,116.675,17759199971.0
2007-10-05 16:30:00,116.675,116.76,116.67,116.71,18908799936.0
2007-10-05 16:45:00,116.705,116.75,116.61,116.67,18052825028.0
2007-10-05 17:00:00,116.69,116.72,116.6,116.72,14396599976.0
2007-10-05 17:15:00,116.72,116.94,116.71,116.785,16726499957.0
2007-10-05 17:30:00,116.785,116.79,116.72,116.79,24488599869.0
2007-10-05 17:45:00,116.79,116.85,116.775,116.83,17906399963.0
2007-10-05 18:00:00,116.83,116.84,116.76,116.825,14195749963.0
2007-10-05 18:15:00,116.83,116.88,116.83,116.85,12914306953.0
2007-10-05 18:30:00,116.85,116.91,116.84,116.85,8945099964.0
2007-10-05 18:45:00,116.84,116.95,116.835,116.95,11582300012.0
2007-10-05 19:00:00,116.95,116.97,116.915,116.93,10086599943.0
2007-10-05 19:15:00,116.93,116.95,116.865,116.895,7247399974.0
2007-10-05 19:30:00,116.885,116.945,116.88,116.91,8532499976.0
2007-10-05 19:45:00,116.91,116.93,116.89,116.92,8400099990.0
2007-10-05 20:00:00,116.92,116.94,116.885,116.89,7986200004.0
2007-10-05 20:15:00,116.89,116.92,116.88,116.9,5624911972.0
2007-10-05 20:30:00,116.905,116.91,116.865,116.9,3479099994.0
2007-10-05 20:45:00,116.9,116.91,116.86,116.89,4878539998.0
2007-10-05 21:00:00,116.89,116.94,116.875,116.925,5796599978.0
2007-10-05 21:15:00,116.925,116.93,116.87,116.885,6405399953.0
2007-10-05 21:30:00,116.885,116.89,116.875,116.88,4364799980.0
2007-10-05 21:45:00,116.88,116.905,116.865,116.89,5042099995.0
2007-10-05 22:00:00,116.91,116.93,116.885,116.92,2176199998.0
2007-10-05 22:15:00,116.92,116.92,116.895,116.895,2346400012.0
2007-10-05 22:30:00,116.9,116.94,116.89,116.92,2949499976.0
2007-10-05 22:45:00,116.92,117.04,116.92,116.97,3057399998.0
2007-10-07 23:15:00,117.05,117.05,117.0,117.01,514999990.0
2007-10-07 23:30:00,117.01,117.11,116.98,117.05,6053599996.0
2007-10-07 23:45:00,117.06,117.16,117.04,117.16,4281600000.0
2007-10-08 00:00:00,117.13,117.17,117.06,117.08,2217499999.0
2007-10-08 00:15:00,117.08,117.085,117.015,117.04,2066599993.0
2007-10-08 00:30:00,117.04,117.05,116.965,117.01,2420799998.0
2007-10-08 00:45:00,117.0,117.0,116.955,116.955,2408900010.0
2007-10-08 01:00:00,116.955,116.99,116.95,116.985,1305500001.0
2007-10-08 01:15:00,116.985,117.075,116.98,117.065,3667599984.0
2007-10-08 01:30:00,117.07,117.085,117.015,117.03,5796300010.0
2007-10-08 01:45:00,117.025,117.05,116.96,117.045,4425900011.0
2007-10-08 02:00:00,117.05,117.08,116.965,117.075,4251400010.0
2007-10-08 02:15:00,117.075,117.08,116.98,117.04,4307200015.0
2007-10-08 02:30:00,117.04,117.09,117.02,117.07,3499600018.0
2007-10-08 02:45:00,117.07,117.11,117.035,117.07,4500100004.0
2007-10-08 03:00:00,117.07,117.15,117.065,117.1,6848100018.0
2007-10-08 03:15:00,117.1,117.12,117.06,117.11,6896700055.0
2007-10-08 03:30:00,117.11,117.15,117.085,117.135,5246800011.0
2007-10-08 03:45:00,117.135,117.18,117.125,117.17,5083600008.0
2007-10-08 04:00:00,117.17,117.17,117.12,117.13,3608700006.0
2007-10-08 04:15:00,117.13,117.15,117.11,117.125,3330100001.0
2007-10-08 04:30:00,117.125,117.135,117.095,117.11,4053300020.0
2007-10-08 04:45:00,117.11,117.13,117.105,117.13,4240000012.0
2007-10-08 05:00:00,117.13,117.135,117.115,117.12,6097599896.0
2007-10-08 05:15:00,117.12,117.14,117.115,117.14,6011199988.0
2007-10-08 05:30:00,117.14,117.14,117.1,117.125,3294400015.0
2007-10-08 05:45:00,117.125,117.13,117.1,117.105,2730600012.0
2007-10-08 06:00:00,117.11,117.11,117.07,117.08,2934700006.0
2007-10-08 06:15:00,117.08,117.105,117.06,117.09,4180400006.0
2007-10-08 06:30:00,117.09,117.1,117.085,117.095,1513899996.0
2007-10-08 06:45:00,117.095,117.125,117.085,117.12,1638500005.0
2007-10-08 07:00:00,117.12,117.13,117.105,117.12,1894199984.0
2007-10-08 07:15:00,117.12,117.12,117.105,117.11,2819200015.0
2007-10-08 07:30:00,117.11,117.12,117.07,117.07,3566500017.0
2007-10-08 07:45:00,117.07,117.11,117.045,117.09,6607300002.0
2007-10-08 08:00:00,117.09,117.12,117.065,117.09,9991200035.0
2007-10-08 08:15:00,117.09,117.13,117.07,117.12,16034499995.0
2007-10-08 08:30:00,117.12,117.2,117.1,117.15,20493699965.0
2007-10-08 08:45:00,117.16,117.26,117.135,117.15,12371900063.0
2007-10-08 09:00:00,117.15,117.19,117.105,117.18,11525440001.0
2007-10-08 09:15:00,117.18,117.25,117.175,117.25,13455799994.0
2007-10-08 09:30:00,117.25,117.25,117.17,117.21,18423399936.0
2007-10-08 09:45:00,117.21,117.25,117.06,117.105,27299000142.0
2007-10-08 10:00:00,117.105,117.23,117.1,117.205,17977999985.0
2007-10-08 10:15:00,117.21,117.24,117.18,117.23,13801900011.0
2007-10-08 10:30:00,117.23,117.285,117.195,117.285,18823599993.0
2007-10-08 10:45:00,117.285,117.37,117.265,117.34,22757499973.0
2007-10-08 11:00:00,117.34,117.35,117.28,117.35,15886010022.0
2007-10-08 11:15:00,117.35,117.395,117.325,117.38,17109999919.0
2007-10-08 11:30:00,117.38,117.39,117.31,117.38,10105500050.0
2007-10-08 11:45:00,117.38,117.43,117.37,117.405,11789540005.0
2007-10-08 12:00:00,117.405,117.415,117.365,117.395,11494599975.0
2007-10-08 12:15:00,117.395,117.43,117.385,117.425,10830199972.0
2007-10-08 12:30:00,117.425,117.46,117.415,117.43,10259699993.0
2007-10-08 12:45:00,117.425,117.445,117.39,117.43,7057700019.0
2007-10-08 13:00:00,117.43,117.44,117.365,117.42,9578600014.0
2007-10-08 13:15:00,117.42,117.46,117.41,117.415,10466900015.0
2007-10-08 13:30:00,117.415,117.465,117.405,117.46,9404800033.0
2007-10-08 13:45:00,117.46,117.5,117.44,117.49,16256900004.0
2007-10-08 14:00:00,117.49,117.5,117.43,117.445,6230899999.0
2007-10-08 14:15:00,117.445,117.485,117.405,117.415,8487700000.0
2007-10-08 14:30:00,117.41,117.46,117.365,117.445,11585420022.0
2007-10-08 14:45:00,117.445,117.46,117.405,117.455,10822000045.0
2007-10-08 15:00:00,117.46,117.52,117.46,117.49,13674900011.0
2007-10-08 15:15:00,117.48,117.49,117.435,117.47,15023700022.0
2007-10-08 15:30:00,117.47,117.49,117.445,117.49,18454100017.0
2007-10-08 15:45:00,117.49,117.51,117.435,117.485,21437099992.0
2007-10-08 16:00:00,117.485,117.51,117.43,117.43,23182743894.0
2007-10-08 16:15:00,117.43,117.49,117.405,117.47,12542901041.0
2007-10-08 16:30:00,117.475,117.54,117.45,117.54,13370899990.0
2007-10-08 16:45:00,117.54,117.57,117.52,117.56,18571899976.0
2007-10-08 17:00:00,117.57,117.605,117.51,117.53,18530100051.0
2007-10-08 17:15:00,117.53,117.55,117.45,117.49,19662280090.0
2007-10-08 17:30:00,117.47,117.48,117.4,117.46,20561019932.0
2007-10-08 17:45:00,117.47,117.55,117.46,117.495,22131800040.0
2007-10-08 18:00:00,117.5,117.52,117.45,117.48,8555700063.0
2007-10-08 18:15:00,117.485,117.485,117.33,117.37,13220400004.0
2007-10-08 18:30:00,117.37,117.37,117.275,117.29,11844099991.0
2007-10-08 18:45:00,117.29,117.43,117.175,117.37,13961469972.0
2007-10-08 19:00:00,117.375,117.4,117.35,117.37,4744500014.0
2007-10-08 19:15:00,117.37,117.39,117.35,117.375,3076604008.0
2007-10-08 19:30:00,117.375,117.4,117.365,117.365,1320099995.0
2007-10-08 19:45:00,117.37,117.39,117.345,117.36,1522300002.0
2007-10-08 20:00:00,117.36,117.37,117.345,117.35,3037399983.0
2007-10-08 20:15:00,117.35,117.385,117.35,117.375,4586400010.0
2007-10-08 20:30:00,117.38,117.39,117.345,117.36,2902380018.0
2007-10-08 20:45:00,117.36,117.38,117.34,117.355,4292700020.0
2007-10-08 21:00:00,117.355,117.37,117.35,117.36,717900001.0
2007-10-08 21:15:00,117.36,117.38,117.355,117.37,2079999986.0
2007-10-08 21:30:00,117.37,117.385,117.37,117.375,1692400000.0
2007-10-08 21:45:00,117.375,117.41,117.375,117.41,1179700006.0
2007-10-08 22:00:00,117.41,117.41,117.375,117.395,2790099989.0
2007-10-08 22:15:00,117.39,117.42,117.39,117.405,3016880023.0
2007-10-08 22:30:00,117.41,117.425,117.395,117.405,4578499989.0
2007-10-08 22:45:00,117.41,117.42,117.395,117.4,3147200016.0
2007-10-08 23:00:00,117.4,117.42,117.38,117.4,1544099996.0
2007-10-08 23:15:00,117.405,117.44,117.4,117.43,1237300003.0
2007-10-08 23:30:00,117.43,117.49,117.38,117.39,2220900002.0
2007-10-08 23:45:00,117.4,117.4,117.355,117.38,1454700000.0
2007-10-09 00:00:00,117.38,117.38,117.34,117.35,352300000.0
2007-10-09 00:15:00,117.35,117.36,117.345,117.345,1934799987.0
2007-10-09 00:30:00,117.35,117.35,117.28,117.31,4056999994.0
2007-10-09 00:45:00,117.31,117.39,117.305,117.305,5569300017.0
2007-10-09 01:00:00,117.305,117.38,117.305,117.345,3017499995.0
2007-10-09 01:15:00,117.355,117.42,117.345,117.42,4988600003.0
2007-10-09 01:30:00,117.42,117.44,117.4,117.4,4276799993.0
2007-10-09 01:45:00,117.41,117.43,117.35,117.37,7942399984.0
2007-10-09 02:00:00,117.37,117.42,117.365,117.415,9960600026.0
2007-10-09 02:15:00,117.415,117.42,117.35,117.355,7545100079.0
2007-10-09 02:30:00,117.36,117.38,117.315,117.35,9066100036.0
2007-10-09 02:45:00,117.35,117.36,117.295,117.31,14317500000.0
2007-10-09 03:00:00,117.31,117.315,117.145,117.21,15269905043.0
2007-10-09 03:15:00,117.19,117.21,117.12,117.145,16592100020.0
2007-10-09 03:30:00,117.145,117.15,117.05,117.1,13118449975.0
2007-10-09 03:45:00,117.08,117.18,117.03,117.17,13367600012.0
2007-10-09 04:00:00,117.17,117.18,117.12,117.16,12382340029.0
2007-10-09 04:15:00,117.16,117.16,117.11,117.15,10665699975.0
2007-10-09 04:30:00,117.15,117.17,117.07,117.09,13188500001.0
2007-10-09 04:45:00,117.095,117.115,117.06,117.08,7542199989.0
2007-10-09 05:00:00,117.09,117.16,117.08,117.11,8383650012.0
2007-10-09 05:15:00,117.11,117.25,117.11,117.245,12594680039.0
2007-10-09 05:30:00,117.245,117.265,117.18,117.205,7011299990.0
2007-10-09 05:45:00,117.205,117.26,117.185,117.25,7415100005.0
2007-10-09 06:00:00,117.25,117.25,117.22,117.225,9088999948.0
2007-10-09 06:15:00,117.225,117.23,117.105,117.12,15800000018.0
2007-10-09 06:30:00,117.12,117.17,117.105,117.17,12982500018.0
2007-10-09 06:45:00,117.165,117.2,117.1,117.19,8856900037.0
2007-10-09 07:00:00,117.19,117.21,117.165,117.185,8285600017.0
2007-10-09 07:15:00,117.185,117.22,117.175,117.22,9444999977.0
2007-10-09 07:30:00,117.22,117.24,117.15,117.185,13017969931.0
2007-10-09 07:45:00,117.18,117.21,117.1,117.175,20111899975.0
2007-10-09 08:00:00,117.175,117.18,117.085,117.13,14831000052.0
2007-10-09 08:15:00,117.13,117.24,117.09,117.24,24804200010.0
2007-10-09 08:30:00,117.24,117.34,117.23,117.26,21115732030.0
2007-10-09 08:45:00,117.26,117.34,117.24,117.33,22079200006.0
2007-10-09 09:00:00,117.325,117.37,117.285,117.36,16480109941.0
2007-10-09 09:15:00,117.37,117.44,117.33,117.38,17683449946.0
2007-10-09 09:30:00,117.37,117.4,117.305,117.32,18214099915.0
2007-10-09 09:45:00,117.32,117.35,117.27,117.3,22072700017.0
2007-10-09 10:00:00,117.28,117.325,117.275,117.285,17134989897.0
2007-10-09 10:15:00,117.285,117.31,117.19,117.24,20270869960.0
2007-10-09 10:30:00,117.24,117.25,117.18,117.21,17459799874.0
2007-10-09 10:45:00,117.21,117.31,117.21,117.28,22111399998.0
2007-10-09 11:00:00,117.28,117.36,117.275,117.31,15847400108.0
2007-10-09 11:15:00,117.31,117.37,117.31,117.33,15271200036.0
2007-10-09 11:30:00,117.33,117.35,117.16,117.225,19711099973.0
2007-10-09 11:45:00,117.23,117.27,117.2,117.265,17816599950.0
2007-10-09 12:00:00,117.26,117.33,117.235,117.25,20496999934.0
2007-10-09 12:15:00,117.26,117.27,117.205,117.255,14647799964.0
2007-10-09 12:30:00,117.255,117.32,117.25,117.31,10064300030.0
2007-10-09 12:45:00,117.315,117.33,117.235,117.315,12499710014.0
2007-10-09 13:00:00,117.315,117.33,117.275,117.32,13791329997.0
2007-10-09 13:15:00,117.32,117.33,117.25,117.25,17610799981.0
2007-10-09 13:30:00,117.265,117.295,117.14,117.19,17422499992.0
2007-10-09 13:45:00,117.19,117.22,117.16,117.21,16839420001.0
2007-10-09 14:00:00,117.205,117.24,117.195,117.215,17037250016.0
2007-10-09 14:15:00,117.21,117.23,117.185,117.19,20354799952.0
2007-10-09 14:30:00,117.185,117.22,117.14,117.16,25393640101.0
2007-10-09 14:45:00,117.17,117.24,117.16,117.2,19838600013.0
2007-10-09 15:00:00,117.2,117.23,117.16,117.17,24812819817.0
2007-10-09 15:15:00,117.175,117.19,117.15,117.19,24232800035.0
2007-10-09 15:30:00,117.18,117.18,116.92,116.93,23148759948.0
2007-10-09 15:45:00,116.92,117.02,116.89,116.99,27298399884.0
2007-10-09 16:00:00,116.98,117.02,116.91,116.95,22335500021.0
2007-10-09 16:15:00,116.96,116.99,116.79,116.88,29963400103.0
2007-10-09 16:30:00,116.88,116.91,116.83,116.87,27844949919.0
2007-10-09 16:45:00,116.88,117.01,116.87,116.97,25813199976.0
2007-10-09 17:00:00,116.96,117.04,116.92,116.98,27883360052.0
2007-10-09 17:15:00,116.99,117.02,116.96,117.015,20187440001.0
2007-10-09 17:30:00,117.015,117.07,116.99,117.0,22023299883.0
2007-10-09 17:45:00,117.0,117.02,116.94,116.985,18242079966.0
2007-10-09 18:00:00,116.98,117.0,116.96,116.98,16809469908.0
2007-10-09 18:15:00,116.985,117.02,116.965,116.97,16120579995.0
2007-10-09 18:30:00,116.97,117.02,116.94,116.945,14882729950.0
2007-10-09 18:45:00,116.95,116.98,116.945,116.975,8714099943.0
2007-10-09 19:00:00,116.98,116.99,116.95,116.97,8841800004.0
2007-10-09 19:15:00,116.97,116.99,116.93,116.945,10318799938.0
2007-10-09 19:30:00,116.945,116.96,116.905,116.91,13183199978.0
2007-10-09 19:45:00,116.91,116.975,116.905,116.95,13335100035.0
2007-10-09 20:00:00,116.95,117.13,116.94,117.11,16673782069.0
2007-10-09 20:15:00,117.11,117.115,117.015,117.08,12106500015.0
2007-10-09 20:30:00,117.09,117.15,117.07,117.09,19935600012.0
2007-10-09 20:45:00,117.08,117.24,117.06,117.17,20990200179.0
2007-10-09 21:00:00,117.18,117.27,117.16,117.23,19051900056.0
2007-10-09 21:15:00,117.23,117.27,117.175,117.19,11570006001.0
2007-10-09 21:30:00,117.19,117.19,117.12,117.135,6780000010.0
2007-10-09 21:45:00,117.135,117.15,117.105,117.135,7759100005.0
2007-10-09 22:00:00,117.135,117.27,117.13,117.22,14414900036.0
2007-10-09 22:15:00,117.22,117.25,117.18,117.2,7913718025.0
2007-10-09 22:30:00,117.2,117.225,117.17,117.19,8083499968.0
2007-10-09 22:45:00,117.19,117.2,117.105,117.12,6555399983.0
2007-10-09 23:00:00,117.12,117.13,117.08,117.09,2624999969.0
2007-10-09 23:15:00,117.09,117.15,117.05,117.14,2172799989.0
2007-10-09 23:30:00,117.14,117.17,117.07,117.12,1857230001.0
2007-10-09 23:45:00,117.115,117.13,117.08,117.105,1647000012.0
2007-10-10 00:00:00,117.11,117.17,117.1,117.15,2620999997.0
2007-10-10 00:15:00,117.16,117.16,117.115,117.13,3463700014.0
2007-10-10 00:30:00,117.13,117.2,117.13,117.17,7132900017.0
2007-10-10 00:45:00,117.17,117.22,117.15,117.19,5867100006.0
2007-10-10 01:00:00,117.19,117.205,117.15,117.18,8897200007.0
2007-10-10 01:15:00,117.185,117.21,117.155,117.165,8528089974.0
2007-10-10 01:30:00,117.17,117.2,117.15,117.15,6790700000.0
2007-10-10 01:45:00,117.155,117.23,117.14,117.21,11203200025.0
2007-10-10 02:00:00,117.21,117.24,117.19,117.2,11795249979.0
2007-10-10 02:15:00,117.2,117.235,117.185,117.23,11943700045.0
2007-10-10 02:30:00,117.23,117.26,117.175,117.245,12610800005.0
2007-10-10 02:45:00,117.25,117.275,117.225,117.23,12811700031.0
2007-10-10 03:00:00,117.23,117.25,117.2,117.22,11547100012.0
2007-10-10 03:15:00,117.22,117.23,117.19,117.22,10137999985.0
2007-10-10 03:30:00,117.22,117.23,117.175,117.195,8053599989.0
2007-10-10 03:45:00,117.2,117.215,117.18,117.2,4559600015.0
2007-10-10 04:00:00,117.2,117.22,117.18,117.19,10961200024.0
2007-10-10 04:15:00,117.19,117.2,117.18,117.19,4246300020.0
2007-10-10 04:30:00,117.19,117.205,117.17,117.175,7040200032.0
2007-10-10 04:45:00,117.17,117.185,117.125,117.185,5687390053.0
2007-10-10 05:00:00,117.185,117.195,117.17,117.17,5847790004.0
2007-10-10 05:15:00,117.17,117.2,117.165,117.195,7579900033.0
2007-10-10 05:30:00,117.195,117.2,117.175,117.19,4766199990.0
2007-10-10 05:45:00,117.19,117.2,117.145,117.17,8975900014.0
2007-10-10 06:00:00,117.17,117.23,117.16,117.175,7917499999.0
2007-10-10 06:15:00,117.18,117.185,117.155,117.165,6281259982.0
2007-10-10 06:30:00,117.165,117.18,117.13,117.13,6710599997.0
2007-10-10 06:45:00,117.13,117.175,117.13,117.16,6853700024.0
2007-10-10 07:00:00,117.17,117.18,117.155,117.17,5970980016.0
2007-10-10 07:15:00,117.17,117.19,117.155,117.16,6779099998.0
2007-10-10 07:30:00,117.16,117.24,117.15,117.19,13898384036.0
2007-10-10 07:45:00,117.19,117.275,117.175,117.265,14696399953.0
2007-10-10 08:00:00,117.265,117.3,117.225,117.29,16432840013.0
2007-10-10 08:15:00,117.29,117.34,117.24,117.33,11907143994.0
2007-10-10 08:30:00,117.33,117.39,117.31,117.375,18014599954.0
2007-10-10 08:45:00,117.375,117.43,117.3,117.31,19690729947.0
2007-10-10 09:00:00,117.31,117.345,117.275,117.3,15497880021.0
2007-10-10 09:15:00,117.3,117.31,117.19,117.3,18500400050.0
2007-10-10 09:30:00,117.3,117.31,117.23,117.25,17512999908.0
2007-10-10 09:45:00,117.26,117.35,117.25,117.33,23643213987.0
2007-10-10 10:00:00,117.33,117.33,117.26,117.27,21287395979.0
2007-10-10 10:15:00,117.25,117.3,117.23,117.26,25574100008.0
2007-10-10 10:30:00,117.25,117.315,117.24,117.28,22705400010.0
2007-10-10 10:45:00,117.285,117.32,117.25,117.27,24022300003.0
2007-10-10 11:00:00,117.28,117.34,117.25,117.33,22057839982.0
2007-10-10 11:15:00,117.33,117.34,117.28,117.33,18664749879.0
2007-10-10 11:30:00,117.31,117.37,117.28,117.37,21972099939.0
2007-10-10 11:45:00,117.36,117.42,117.315,117.42,16407199959.0
2007-10-10 12:00:00,117.41,117.43,117.37,117.42,12655299948.0
2007-10-10 12:15:00,117.42,117.46,117.41,117.44,18156799997.0
2007-10-10 12:30:00,117.45,117.48,117.425,117.43,13432299965.0
2007-10-10 12:45:00,117.43,117.44,117.395,117.42,15657749987.0
2007-10-10 13:00:00,117.42,117.46,117.415,117.45,14056799949.0
2007-10-10 13:15:00,117.45,117.52,117.44,117.5,21819899983.0
2007-10-10 13:30:00,117.5,117.53,117.455,117.47,22907000034.0
2007-10-10 13:45:00,117.475,117.49,117.445,117.46,16965479980.0
2007-10-10 14:00:00,117.47,117.47,117.34,117.35,22245299941.0
2007-10-10 14:15:00,117.36,117.39,117.27,117.31,25791899985.0
2007-10-10 14:30:00,117.32,117.35,117.24,117.28,29501999880.0
2007-10-10 14:45:00,117.29,117.35,117.27,117.31,26974299953.0
2007-10-10 15:00:00,117.31,117.31,117.14,117.22,23321100007.0
2007-10-10 15:15:00,117.21,117.33,117.21,117.28,20626200180.0
2007-10-10 15:30:00,117.29,117.36,117.27,117.29,28533000660.0
2007-10-10 15:45:00,117.28,117.29,117.21,117.22,26174400188.0
2007-10-10 16:00:00,117.23,117.28,117.04,117.07,24964299950.0
2007-10-10 16:15:00,117.08,117.19,117.07,117.15,27509560009.0
2007-10-10 16:30:00,117.14,117.24,117.14,117.18,30391120056.0
2007-10-10 16:45:00,117.17,117.19,117.05,117.08,23689599958.0
2007-10-10 17:00:00,117.07,117.21,117.06,117.16,25397819985.0
2007-10-10 17:15:00,117.17,117.27,117.16,117.25,19360499955.0
2007-10-10 17:30:00,117.26,117.28,117.22,117.26,22399000035.0
2007-10-10 17:45:00,117.27,117.27,117.11,117.16,28582000275.0
2007-10-10 18:00:00,117.17,117.21,117.115,117.15,20434699987.0
2007-10-10 18:15:00,117.15,117.24,117.125,117.23,18300599976.0
2007-10-10 18:30:00,117.22,117.27,117.185,117.225,22676200017.0
2007-10-10 18:45:00,117.225,117.27,117.19,117.225,16126600050.0
2007-10-10 19:00:00,117.23,117.23,117.19,117.22,20968600097.0
2007-10-10 19:15:00,117.2,117.21,117.06,117.07,15487819991.0
2007-10-10 19:30:00,117.08,117.16,116.94,117.02,23845700092.0
2007-10-10 19:45:00,117.01,117.16,117.01,117.13,19514399902.0
2007-10-10 20:00:00,117.14,117.18,117.1,117.15,15356700010.0
2007-10-10 20:15:00,117.16,117.21,117.15,117.2,13126110062.0
2007-10-10 20:30:00,117.21,117.24,117.16,117.22,17927600052.0
2007-10-10 20:45:00,117.21,117.27,117.195,117.23,18549999977.0
2007-10-10 21:00:00,117.22,117.27,117.21,117.26,17435399855.0
2007-10-10 21:15:00,117.26,117.29,117.245,117.25,16317889969.0
2007-10-10 21:30:00,117.24,117.25,117.2,117.24,13191900013.0
2007-10-10 21:45:00,117.25,117.27,117.2,117.27,14729200001.0
2007-10-10 22:00:00,117.25,117.25,117.19,117.24,13527600001.0
2007-10-10 22:15:00,117.26,117.26,117.22,117.23,12388800126.0
2007-10-10 22:30:00,117.225,117.24,117.2,117.21,10495699956.0
2007-10-10 22:45:00,117.21,117.25,117.19,117.23,9066299978.0
2007-10-10 23:00:00,117.23,117.23,117.14,117.15,6026199946.0
2007-10-10 23:15:00,117.14,117.16,117.1,117.13,4124000005.0
2007-10-10 23:30:00,117.13,117.19,117.11,117.17,6190599993.0
2007-10-10 23:45:00,117.17,117.21,117.17,117.185,2602199995.0
2007-10-11 00:00:00,117.18,117.18,117.085,117.12,4281399985.0
2007-10-11 00:15:00,117.12,117.15,117.1,117.1,2995099979.0
2007-10-11 00:30:00,117.1,117.14,117.07,117.12,4205199990.0
2007-10-11 00:45:00,117.12,117.16,117.095,117.15,5691599976.0
2007-10-11 01:00:00,117.15,117.17,117.115,117.145,6250299972.0
2007-10-11 01:15:00,117.145,117.15,117.09,117.145,4315300005.0
2007-10-11 01:30:00,117.145,117.19,117.135,117.155,3361100009.0
2007-10-11 01:45:00,117.155,117.22,117.12,117.12,9681999997.0
2007-10-11 02:00:00,117.12,117.16,117.075,117.14,12040400018.0
2007-10-11 02:15:00,117.14,117.165,117.105,117.16,11187100087.0
2007-10-11 02:30:00,117.16,117.17,117.14,117.15,8710000033.0
2007-10-11 02:45:00,117.15,117.165,117.11,117.12,14717900043.0
2007-10-11 03:00:00,117.12,117.13,117.085,117.115,11655600032.0
2007-10-11 03:15:00,117.12,117.19,117.115,117.155,13805300071.0
2007-10-11 03:30:00,117.16,117.19,117.14,117.175,8593380001.0
2007-10-11 03:45:00,117.18,117.18,117.155,117.165,5078960011.0
2007-10-11 04:00:00,117.16,117.19,117.16,117.19,6234699997.0
2007-10-11 04:15:00,117.19,117.205,117.175,117.18,6946700046.0
2007-10-11 04:30:00,117.185,117.22,117.175,117.21,7710200050.0
2007-10-11 04:45:00,117.21,117.25,117.205,117.25,9827399987.0
2007-10-11 05:00:00,117.26,117.28,117.175,117.235,12882700023.0
2007-10-11 05:15:00,117.235,117.24,117.19,117.205,6915000024.0
2007-10-11 05:30:00,117.205,117.225,117.17,117.19,8332000008.0
2007-10-11 05:45:00,117.19,117.22,117.175,117.18,8037508057.0
2007-10-11 06:00:00,117.18,117.18,117.135,117.16,12342399982.0
2007-10-11 06:15:00,117.16,117.165,117.1,117.14,7378400045.0
2007-10-11 06:30:00,117.135,117.35,117.11,117.32,18545000122.0
2007-10-11 06:45:00,117.32,117.37,117.295,117.36,12102800027.0
2007-10-11 07:00:00,117.36,117.365,117.26,117.285,9463300073.0
2007-10-11 07:15:00,117.28,117.31,117.275,117.29,4728800032.0
2007-10-11 07:30:00,117.29,117.31,117.265,117.305,7827699982.0
2007-10-11 07:45:00,117.305,117.32,117.26,117.285,12779700025.0
2007-10-11 08:00:00,117.285,117.37,117.26,117.36,17590899893.0
2007-10-11 08:15:00,117.36,117.37,117.26,117.32,13331500002.0
2007-10-11 08:30:00,117.32,117.33,117.245,117.26,12423100031.0
2007-10-11 08:45:00,117.26,117.31,117.225,117.3,16237399940.0
2007-10-11 09:00:00,117.3,117.37,117.3,117.36,16400700035.0
2007-10-11 09:15:00,117.36,117.36,117.275,117.32,19400099970.0
2007-10-11 09:30:00,117.32,117.33,117.27,117.3,16942600009.0
2007-10-11 09:45:00,117.295,117.315,117.22,117.25,17007340015.0
2007-10-11 10:00:00,117.25,117.34,117.16,117.285,20729299973.0
2007-10-11 10:15:00,117.29,117.32,117.23,117.26,18902900024.0
2007-10-11 10:30:00,117.26,117.29,117.2,117.285,20169440010.0
2007-10-11 10:45:00,117.29,117.34,117.275,117.285,13226999998.0
2007-10-11 11:00:00,117.285,117.36,117.285,117.305,15448500002.0
2007-10-11 11:15:00,117.305,117.36,117.3,117.355,8615000012.0
2007-10-11 11:30:00,117.35,117.36,117.315,117.34,10111300033.0
2007-10-11 11:45:00,117.34,117.36,117.305,117.33,9393900043.0
2007-10-11 12:00:00,117.33,117.355,117.305,117.31,15149800021.0
2007-10-11 12:15:00,117.31,117.33,117.29,117.31,12313999923.0
2007-10-11 12:30:00,117.31,117.36,117.265,117.36,13050399993.0
2007-10-11 12:45:00,117.36,117.46,117.35,117.435,13342000040.0
2007-10-11 13:00:00,117.435,117.47,117.405,117.445,15433850013.0
2007-10-11 13:15:00,117.45,117.63,117.43,117.6,25698030024.0
2007-10-11 13:30:00,117.58,117.6,117.49,117.56,22112189997.0
2007-10-11 13:45:00,117.565,117.63,117.54,117.6,24147500011.0
2007-10-11 14:00:00,117.6,117.61,117.54,117.59,18341940015.0
2007-10-11 14:15:00,117.57,117.77,117.57,117.66,23793250039.0
2007-10-11 14:30:00,117.66,117.76,117.64,117.76,22694400042.0
2007-10-11 14:45:00,117.75,117.75,117.66,117.68,23954200036.0
2007-10-11 15:00:00,117.685,117.73,117.67,117.725,18738720012.0
2007-10-11 15:15:00,117.72,117.77,117.64,117.76,25171840197.0
2007-10-11 15:30:00,117.76,117.78,117.66,117.69,25853899993.0
2007-10-11 15:45:00,117.7,117.71,117.57,117.64,26050600017.0
2007-10-11 16:00:00,117.65,117.665,117.59,117.62,26084500133.0
2007-10-11 16:15:00,117.63,117.63,117.52,117.61,25817199963.0
2007-10-11 16:30:00,117.6,117.64,117.53,117.62,21874799985.0
2007-10-11 16:45:00,117.63,117.64,117.54,117.57,22275100007.0
2007-10-11 17:00:00,117.56,117.63,117.54,117.61,24317000136.0
2007-10-11 17:15:00,117.62,117.68,117.61,117.68,21201250031.0
2007-10-11 17:30:00,117.66,117.74,117.66,117.71,20382799989.0
2007-10-11 17:45:00,117.725,117.735,117.66,117.7,18730959997.0
2007-10-11 18:00:00,117.71,117.73,117.66,117.705,20341369994.0
2007-10-11 18:15:00,117.705,117.74,117.675,117.73,12125199980.0
2007-10-11 18:30:00,117.73,117.74,117.69,117.725,18290700017.0
2007-10-11 18:45:00,117.725,117.75,117.675,117.74,17934684021.0
2007-10-11 19:00:00,117.74,117.74,117.645,117.685,17807799930.0
2007-10-11 19:15:00,117.685,117.7,117.57,117.65,18550299986.0
2007-10-11 19:30:00,117.65,117.67,117.595,117.61,14703900018.0
2007-10-11 19:45:00,117.605,117.625,117.55,117.55,18115950011.0
2007-10-11 20:00:00,117.53,117.6,117.44,117.48,24034999867.0
2007-10-11 20:15:00,117.47,117.48,117.27,117.28,30758999910.0
2007-10-11 20:30:00,117.29,117.43,117.22,117.37,28945199871.0
2007-10-11 20:45:00,117.35,117.39,117.23,117.24,25623001487.0
2007-10-11 21:00:00,117.23,117.31,117.09,117.1,24405501875.0
2007-10-11 21:15:00,117.09,117.15,117.05,117.06,23172200012.0
2007-10-11 21:30:00,117.06,117.15,116.99,117.13,24092000317.0
2007-10-11 21:45:00,117.14,117.205,117.115,117.185,16417629882.0
2007-10-11 22:00:00,117.185,117.24,117.175,117.2,9027700012.0
2007-10-11 22:15:00,117.2,117.24,117.185,117.215,10094700014.0
2007-10-11 22:30:00,117.215,117.27,117.18,117.19,14186699958.0
2007-10-11 22:45:00,117.19,117.3,117.185,117.25,8604500027.0
2007-10-11 23:00:00,117.26,117.32,117.24,117.3,4080500006.0
2007-10-11 23:15:00,117.3,117.31,117.265,117.29,3070999996.0
2007-10-11 23:30:00,117.29,117.39,117.29,117.375,3736999996.0
2007-10-11 23:45:00,117.38,117.39,117.3,117.31,3219600000.0
2007-10-12 00:00:00,117.3,117.315,117.265,117.3,4012249994.0
2007-10-12 00:15:00,117.3,117.33,117.285,117.31,6034299967.0
2007-10-12 00:30:00,117.31,117.35,117.31,117.33,2729100023.0
2007-10-12 00:45:00,117.325,117.39,117.32,117.38,7268399986.0
2007-10-12 01:00:00,117.38,117.4,117.315,117.345,6364799996.0
2007-10-12 01:15:00,117.34,117.37,117.32,117.355,5681899954.0
2007-10-12 01:30:00,117.35,117.38,117.315,117.38,6501100005.0
2007-10-12 01:45:00,117.38,117.48,117.345,117.465,14067599993.0
2007-10-12 02:00:00,117.465,117.49,117.355,117.41,13232499998.0
2007-10-12 02:15:00,117.41,117.44,117.38,117.41,11512810043.0
2007-10-12 02:30:00,117.41,117.44,117.38,117.39,9880100059.0
2007-10-12 02:45:00,117.4,117.42,117.35,117.41,17356200057.0
2007-10-12 03:00:00,117.405,117.44,117.395,117.43,9694300048.0
2007-10-12 03:15:00,117.43,117.44,117.385,117.4,6600800040.0
2007-10-12 03:30:00,117.4,117.41,117.365,117.38,10050100003.0
2007-10-12 03:45:00,117.38,117.385,117.3,117.3,18611100030.0
2007-10-12 04:00:00,117.3,117.31,117.2,117.28,19124200065.0
2007-10-12 04:15:00,117.28,117.3,117.245,117.285,15743500056.0
2007-10-12 04:30:00,117.285,117.34,117.28,117.34,15220400036.0
2007-10-12 04:45:00,117.34,117.36,117.31,117.34,12991500000.0
2007-10-12 05:00:00,117.34,117.375,117.335,117.37,6426599962.0
2007-10-12 05:15:00,117.37,117.375,117.285,117.3,6943700022.0
2007-10-12 05:30:00,117.3,117.305,117.225,117.26,10236200160.0
2007-10-12 05:45:00,117.26,117.27,117.245,117.265,7914230025.0
2007-10-12 06:00:00,117.265,117.31,117.265,117.31,9171600035.0
2007-10-12 06:15:00,117.31,117.34,117.3,117.3,10198699996.0
2007-10-12 06:30:00,117.31,117.33,117.3,117.305,6670700009.0
2007-10-12 06:45:00,117.305,117.31,117.275,117.29,12930600002.0
2007-10-12 07:00:00,117.29,117.3,117.17,117.22,17088299985.0
2007-10-12 07:15:00,117.225,117.235,117.185,117.22,16269106000.0
2007-10-12 07:30:00,117.22,117.225,117.15,117.16,12675400077.0
2007-10-12 07:45:00,117.16,117.21,117.14,117.205,23022900110.0
2007-10-12 08:00:00,117.21,117.22,117.14,117.18,22074100042.0
2007-10-12 08:15:00,117.18,117.26,117.175,117.26,20255300013.0
2007-10-12 08:30:00,117.26,117.34,117.23,117.31,20287299910.0
2007-10-12 08:45:00,117.31,117.38,117.29,117.32,17532299838.0
2007-10-12 09:00:00,117.32,117.38,117.22,117.23,19644800036.0
2007-10-12 09:15:00,117.24,117.26,117.18,117.24,23306199816.0
2007-10-12 09:30:00,117.245,117.3,117.235,117.29,22617300007.0
2007-10-12 09:45:00,117.29,117.33,117.27,117.31,22846100023.0
2007-10-12 10:00:00,117.31,117.36,117.27,117.295,23547499970.0
2007-10-12 10:15:00,117.295,117.32,117.26,117.29,17916299949.0
2007-10-12 10:30:00,117.29,117.31,117.26,117.29,10709100018.0
2007-10-12 10:45:00,117.29,117.35,117.285,117.335,19919299982.0
2007-10-12 11:00:00,117.335,117.42,117.315,117.38,18054809949.0
2007-10-12 11:15:00,117.385,117.425,117.37,117.39,18087299990.0
2007-10-12 11:30:00,117.39,117.46,117.37,117.45,22065799939.0
2007-10-12 11:45:00,117.45,117.47,117.345,117.355,19499334920.0
2007-10-12 12:00:00,117.36,117.44,117.345,117.435,16240799973.0
2007-10-12 12:15:00,117.43,117.46,117.425,117.445,16220699916.0
2007-10-12 12:30:00,117.44,117.46,117.4,117.4,15778025972.0
2007-10-12 12:45:00,117.4,117.47,117.4,117.46,17083799963.0
2007-10-12 13:00:00,117.47,117.48,117.425,117.425,14444300007.0
2007-10-12 13:15:00,117.425,117.465,117.35,117.37,19085399983.0
2007-10-12 13:30:00,117.36,117.41,117.36,117.37,16725300005.0
2007-10-12 13:45:00,117.37,117.46,117.365,117.435,14863429985.0
2007-10-12 14:00:00,117.44,117.49,117.39,117.48,13662600011.0
2007-10-12 14:15:00,117.48,117.55,117.44,117.49,19183999967.0
2007-10-12 14:30:00,117.49,117.68,117.45,117.56,27580499865.0
2007-10-12 14:45:00,117.57,117.66,117.54,117.55,24762299937.0
2007-10-12 15:00:00,117.56,117.56,117.47,117.5,25868160003.0
2007-10-12 15:15:00,117.52,117.59,117.5,117.58,22247099911.0
2007-10-12 15:30:00,117.59,117.62,117.43,117.55,23810999760.0
2007-10-12 15:45:00,117.54,117.58,117.48,117.55,27443699977.0
2007-10-12 16:00:00,117.54,117.63,117.47,117.53,23116599977.0
2007-10-12 16:15:00,117.52,117.575,117.51,117.57,18946599991.0
2007-10-12 16:30:00,117.56,117.6,117.49,117.52,27002499879.0
2007-10-12 16:45:00,117.51,117.51,117.35,117.42,27107799922.0
2007-10-12 17:00:00,117.41,117.55,117.4,117.51,22888699966.0
2007-10-12 17:15:00,117.5,117.545,117.45,117.52,25581100026.0
2007-10-12 17:30:00,117.51,117.53,117.44,117.47,21530580043.0
2007-10-12 17:45:00,117.48,117.57,117.445,117.5,18050249930.0
2007-10-12 18:00:00,117.5,117.51,117.4,117.47,17329899950.0
2007-10-12 18:15:00,117.485,117.505,117.435,117.49,10896900053.0
2007-10-12 18:30:00,117.49,117.57,117.435,117.49,10133939999.0
2007-10-12 18:45:00,117.49,117.54,117.45,117.54,12238030000.0
2007-10-12 19:00:00,117.54,117.54,117.44,117.45,12290690025.0
2007-10-12 19:15:00,117.45,117.45,117.375,117.41,13323200020.0
2007-10-12 19:30:00,117.41,117.51,117.395,117.47,9215641995.0
2007-10-12 19:45:00,117.465,117.54,117.465,117.495,9815700043.0
2007-10-12 20:00:00,117.49,117.525,117.485,117.495,7986599989.0
2007-10-12 20:15:00,117.5,117.51,117.43,117.48,14693129930.0
2007-10-12 20:30:00,117.48,117.51,117.465,117.51,14082299975.0
2007-10-12 20:45:00,117.51,117.585,117.495,117.57,10065399911.0
2007-10-12 21:00:00,117.57,117.6,117.505,117.59,8162899982.0
2007-10-12 21:15:00,117.59,117.59,117.545,117.57,3785499989.0
2007-10-12 21:30:00,117.56,117.63,117.56,117.59,2735322000.0
2007-10-12 21:45:00,117.58,117.63,117.575,117.62,5058100016.0
2007-10-12 22:00:00,117.62,117.64,117.595,117.615,3682600002.0
2007-10-12 22:15:00,117.62,117.64,117.605,117.61,1387740003.0
2007-10-12 22:30:00,117.61,117.64,117.575,117.61,3244299988.0
2007-10-12 22:45:00,117.61,117.65,117.59,117.59,3274599975.0
2007-10-14 23:30:00,117.42,117.44,117.39,117.42,4758799961.0
2007-10-14 23:45:00,117.43,117.45,117.4,117.42,9186299925.0
2007-10-15 00:00:00,117.42,117.54,117.41,117.515,11549899927.0
2007-10-15 00:15:00,117.5,117.54,117.46,117.47,5545999987.0
2007-10-15 00:30:00,117.47,117.53,117.425,117.52,9297400068.0
2007-10-15 00:45:00,117.52,117.59,117.495,117.55,13244600010.0
2007-10-15 01:00:00,117.55,117.59,117.525,117.53,5517099992.0
2007-10-15 01:15:00,117.53,117.55,117.45,117.51,9752999921.0
2007-10-15 01:30:00,117.51,117.59,117.495,117.555,6275499957.0
2007-10-15 01:45:00,117.555,117.64,117.54,117.64,7813399960.0
2007-10-15 02:00:00,117.635,117.675,117.605,117.65,18896699909.0
2007-10-15 02:15:00,117.65,117.685,117.645,117.67,18786699967.0
2007-10-15 02:30:00,117.665,117.7,117.65,117.68,16913090067.0
2007-10-15 02:45:00,117.68,117.7,117.655,117.665,13737199938.0
2007-10-15 03:00:00,117.66,117.69,117.655,117.68,18518199895.0
2007-10-15 03:15:00,117.68,117.68,117.655,117.66,8977900036.0
2007-10-15 03:30:00,117.66,117.66,117.59,117.6,15923099880.0
2007-10-15 03:45:00,117.6,117.62,117.59,117.62,8554999966.0
2007-10-15 04:00:00,117.62,117.62,117.565,117.565,11091100045.0
2007-10-15 04:15:00,117.57,117.59,117.555,117.585,11878599959.0
2007-10-15 04:30:00,117.585,117.59,117.565,117.58,11360099996.0
2007-10-15 04:45:00,117.58,117.58,117.55,117.56,14534599850.0
2007-10-15 05:00:00,117.56,117.565,117.52,117.535,13458399996.0
2007-10-15 05:15:00,117.535,117.54,117.515,117.52,10102400044.0
2007-10-15 05:30:00,117.525,117.565,117.525,117.55,11214000010.0
2007-10-15 05:45:00,117.55,117.58,117.54,117.57,10873199993.0
2007-10-15 06:00:00,117.57,117.58,117.53,117.55,12931500024.0
2007-10-15 06:15:00,117.55,117.555,117.52,117.54,16119799849.0
2007-10-15 06:30:00,117.54,117.575,117.52,117.565,15969009968.0
2007-10-15 06:45:00,117.57,117.575,117.54,117.57,14709629907.0
2007-10-15 07:00:00,117.57,117.63,117.56,117.63,17513199892.0
2007-10-15 07:15:00,117.63,117.645,117.615,117.64,15691599954.0
2007-10-15 07:30:00,117.64,117.65,117.595,117.62,10969399977.0
2007-10-15 07:45:00,117.62,117.64,117.58,117.63,20833199911.0
2007-10-15 08:00:00,117.63,117.65,117.57,117.59,21999799945.0
2007-10-15 08:15:00,117.6,117.64,117.58,117.64,25202699679.0
2007-10-15 08:30:00,117.62,117.67,117.61,117.67,22233069562.0
2007-10-15 08:45:00,117.65,117.66,117.53,117.64,25971599793.0
2007-10-15 09:00:00,117.65,117.66,117.57,117.66,19238099816.0
2007-10-15 09:15:00,117.64,117.77,117.63,117.75,28985539963.0
2007-10-15 09:30:00,117.76,117.81,117.67,117.71,30039000075.0
2007-10-15 09:45:00,117.7,117.73,117.65,117.68,30080599915.0
2007-10-15 10:00:00,117.67,117.69,117.6,117.68,30116999775.0
2007-10-15 10:15:00,117.69,117.72,117.65,117.67,23876974466.0
2007-10-15 10:30:00,117.67,117.72,117.65,117.7,17395200065.0
2007-10-15 10:45:00,117.68,117.69,117.625,117.64,21979599870.0
2007-10-15 11:00:00,117.64,117.66,117.615,117.64,23860429925.0
2007-10-15 11:15:00,117.64,117.69,117.64,117.67,27329400034.0
2007-10-15 11:30:00,117.65,117.74,117.58,117.7,27788299935.0
2007-10-15 11:45:00,117.71,117.75,117.65,117.72,27957700007.0
2007-10-15 12:00:00,117.735,117.75,117.655,117.67,24497499997.0
2007-10-15 12:15:00,117.67,117.71,117.65,117.71,23819549775.0
2007-10-15 12:30:00,117.71,117.72,117.67,117.69,25749800165.0
2007-10-15 12:45:00,117.7,117.8,117.67,117.78,17239499941.0
2007-10-15 13:00:00,117.79,117.79,117.72,117.765,22726002023.0
2007-10-15 13:15:00,117.765,117.78,117.72,117.72,10483999951.0
2007-10-15 13:30:00,117.73,117.745,117.69,117.715,26742099939.0
2007-10-15 13:45:00,117.72,117.72,117.68,117.69,24767600212.0
2007-10-15 14:00:00,117.7,117.74,117.65,117.73,12856999824.0
2007-10-15 14:15:00,117.74,117.83,117.74,117.78,11143599792.0
2007-10-15 14:30:00,117.8,117.84,117.74,117.82,28587099869.0
2007-10-15 14:45:00,117.83,117.88,117.82,117.84,30650799761.0
2007-10-15 15:00:00,117.85,117.95,117.85,117.91,30043400062.0
2007-10-15 15:15:00,117.91,117.92,117.86,117.9,21697199918.0
2007-10-15 15:30:00,117.91,117.93,117.79,117.81,23819299992.0
2007-10-15 15:45:00,117.81,117.81,117.66,117.73,30127106172.0
2007-10-15 16:00:00,117.74,117.76,117.68,117.72,29245109955.0
2007-10-15 16:15:00,117.73,117.73,117.59,117.6,29245109955.0
2007-10-15 16:30:00,117.59,117.61,117.51,117.51,30631077923.0
2007-10-15 16:45:00,117.52,117.57,117.43,117.44,31843799895.0
2007-10-15 17:00:00,117.45,117.47,117.26,117.41,31843799895.0
2007-10-15 17:15:00,117.4,117.45,117.24,117.36,31843799895.0
2007-10-15 17:30:00,117.37,117.37,117.25,117.32,31843799895.0
2007-10-15 17:45:00,117.33,117.37,117.3,117.36,24385579939.0
2007-10-15 18:00:00,117.35,117.405,117.28,117.405,27357800368.0
2007-10-15 18:15:00,117.4,117.42,117.33,117.34,17979699985.0
2007-10-15 18:30:00,117.33,117.41,117.29,117.32,22132800352.0
2007-10-15 18:45:00,117.335,117.345,117.26,117.27,25517848076.0
2007-10-15 19:00:00,117.26,117.315,117.25,117.3,24706000011.0
2007-10-15 19:15:00,117.29,117.33,117.255,117.31,22909599883.0
2007-10-15 19:30:00,117.315,117.36,117.27,117.28,20206400013.0
2007-10-15 19:45:00,117.28,117.31,117.265,117.28,16743000001.0
2007-10-15 20:00:00,117.28,117.28,117.11,117.15,24801400090.0
2007-10-15 20:15:00,117.155,117.23,117.13,117.225,20984700086.0
2007-10-15 20:30:00,117.225,117.25,117.185,117.235,18278950017.0
2007-10-15 20:45:00,117.23,117.27,117.16,117.2,24307959868.0
2007-10-15 21:00:00,117.2,117.335,117.17,117.17,19992000000.0
2007-10-15 21:15:00,117.17,117.19,117.1,117.18,22909920027.0
2007-10-15 21:30:00,117.17,117.22,117.155,117.205,24232599928.0
2007-10-15 21:45:00,117.2,117.315,117.19,117.28,21442799971.0
2007-10-15 22:00:00,117.28,117.315,117.22,117.31,12587999997.0
2007-10-15 22:15:00,117.31,117.44,117.295,117.41,16192799894.0
2007-10-15 22:30:00,117.41,117.44,117.35,117.365,14497899994.0
2007-10-15 22:45:00,117.365,117.4,117.355,117.38,13474399997.0
2007-10-15 23:00:00,117.38,117.46,117.34,117.36,3625200000.0
2007-10-15 23:15:00,117.36,117.41,117.33,117.41,2635000010.0
2007-10-15 23:30:00,117.41,117.43,117.34,117.41,3488900003.0
2007-10-15 23:45:00,117.41,117.45,117.395,117.42,3860800009.0
2007-10-16 00:00:00,117.42,117.43,117.365,117.365,7334199996.0
2007-10-16 00:15:00,117.37,117.43,117.37,117.4,11085999982.0
2007-10-16 00:30:00,117.4,117.43,117.4,117.43,10204100062.0
2007-10-16 00:45:00,117.43,117.46,117.33,117.35,15953899989.0
2007-10-16 01:00:00,117.35,117.41,117.305,117.41,9459200008.0
2007-10-16 01:15:00,117.405,117.44,117.385,117.43,9883000022.0
2007-10-16 01:30:00,117.43,117.45,117.405,117.42,6913599990.0
2007-10-16 01:45:00,117.415,117.435,117.37,117.425,10377800049.0
2007-10-16 02:00:00,117.425,117.45,117.37,117.37,18877300042.0
2007-10-16 02:15:00,117.37,117.38,117.32,117.335,20102500015.0
2007-10-16 02:30:00,117.335,117.34,117.18,117.21,22113799931.0
2007-10-16 02:45:00,117.22,117.26,117.2,117.21,24177526953.0
2007-10-16 03:00:00,117.21,117.25,117.17,117.235,22922500011.0
2007-10-16 03:15:00,117.235,117.26,117.205,117.235,18844150092.0
2007-10-16 03:30:00,117.24,117.32,117.24,117.3,19505200155.0
2007-10-16 03:45:00,117.3,117.305,117.265,117.29,13678850014.0
2007-10-16 04:00:00,117.29,117.305,117.275,117.29,9635899946.0
2007-10-16 04:15:00,117.29,117.37,117.28,117.37,13073700031.0
2007-10-16 04:30:00,117.37,117.37,117.33,117.355,11255200018.0
2007-10-16 04:45:00,117.355,117.37,117.335,117.36,9899299996.0
2007-10-16 05:00:00,117.355,117.41,117.35,117.365,16587299967.0
2007-10-16 05:15:00,117.365,117.38,117.33,117.34,12172600082.0
2007-10-16 05:30:00,117.34,117.4,117.335,117.38,10260060128.0
2007-10-16 05:45:00,117.38,117.395,117.355,117.375,8591500068.0
2007-10-16 06:00:00,117.375,117.43,117.36,117.39,16511200075.0
2007-10-16 06:15:00,117.37,117.42,117.36,117.38,20288799999.0
2007-10-16 06:30:00,117.38,117.39,117.365,117.37,8835020025.0
2007-10-16 06:45:00,117.375,117.405,117.36,117.405,9029099965.0
2007-10-16 07:00:00,117.405,117.42,117.36,117.37,16202700060.0
2007-10-16 07:15:00,117.37,117.4,117.36,117.38,17206600009.0
2007-10-16 07:30:00,117.38,117.41,117.355,117.39,18839900017.0
2007-10-16 07:45:00,117.38,117.4,117.32,117.35,24838699990.0
2007-10-16 08:00:00,117.37,117.42,117.32,117.395,24656700001.0
2007-10-16 08:15:00,117.38,117.42,117.37,117.385,23813000006.0
2007-10-16 08:30:00,117.385,117.43,117.345,117.37,20744799908.0
2007-10-16 08:45:00,117.37,117.37,117.29,117.29,30935099861.0
2007-10-16 09:00:00,117.28,117.29,117.02,117.12,30985499940.0
2007-10-16 09:15:00,117.11,117.13,116.79,116.81,27743799948.0
2007-10-16 09:30:00,116.8,116.81,116.445,116.68,23575559966.0
2007-10-16 09:45:00,116.69,116.89,116.69,116.76,29033199976.0
2007-10-16 10:00:00,116.76,116.92,116.74,116.88,27864764003.0
2007-10-16 10:15:00,116.89,117.05,116.85,116.98,28711500015.0
2007-10-16 10:30:00,116.985,117.1,116.94,116.96,21290800015.0
2007-10-16 10:45:00,116.95,116.98,116.9,116.925,20353170026.0
2007-10-16 11:00:00,116.925,116.96,116.85,116.88,26975899947.0
2007-10-16 11:15:00,116.89,116.93,116.78,116.785,23926499903.0
2007-10-16 11:30:00,116.785,116.82,116.7,116.71,25831699990.0
2007-10-16 11:45:00,116.7,116.79,116.67,116.73,30726250126.0
2007-10-16 12:00:00,116.74,116.75,116.68,116.725,30347500446.0
2007-10-16 12:15:00,116.73,116.89,116.72,116.88,19318599995.0
2007-10-16 12:30:00,116.88,116.88,116.64,116.65,24499499980.0
2007-10-16 12:45:00,116.66,116.77,116.655,116.745,28714199913.0
2007-10-16 13:00:00,116.72,116.77,116.62,116.7,23885999895.0
2007-10-16 13:15:00,116.71,116.765,116.65,116.75,22543700009.0
2007-10-16 13:30:00,116.75,116.84,116.72,116.72,25626199945.0
2007-10-16 13:45:00,116.73,116.8,116.715,116.76,24132879938.0
2007-10-16 14:00:00,116.75,116.79,116.69,116.715,22087339970.0
2007-10-16 14:15:00,116.72,116.74,116.67,116.72,24180699970.0
2007-10-16 14:30:00,116.74,116.76,116.66,116.71,27538599933.0
2007-10-16 14:45:00,116.72,116.88,116.715,116.82,23731799807.0
2007-10-16 15:00:00,116.81,116.81,116.54,116.65,26387100195.0
2007-10-16 15:15:00,116.64,116.87,116.62,116.78,22980800032.0
2007-10-16 15:30:00,116.79,116.83,116.58,116.59,26801299952.0
2007-10-16 15:45:00,116.6,116.76,116.57,116.74,26608499865.0
2007-10-16 16:00:00,116.75,116.78,116.62,116.62,22875699960.0
2007-10-16 16:15:00,116.62,116.66,116.505,116.585,22153300026.0
2007-10-16 16:30:00,116.585,116.67,116.48,116.49,19930949982.0
2007-10-16 16:45:00,116.495,116.655,116.46,116.565,21743520048.0
2007-10-16 17:00:00,116.565,116.67,116.505,116.535,19720848005.0
2007-10-16 17:15:00,116.535,116.605,116.505,116.55,18855029967.0
2007-10-16 17:30:00,116.55,116.775,116.545,116.7,16552650017.0
2007-10-16 17:45:00,116.7,116.72,116.61,116.61,18333400029.0
2007-10-16 18:00:00,116.615,116.69,116.575,116.65,14492400017.0
2007-10-16 18:15:00,116.65,116.66,116.59,116.64,16617000046.0
2007-10-16 18:30:00,116.645,116.73,116.62,116.69,11588749944.0
2007-10-16 18:45:00,116.69,116.765,116.665,116.685,13716799996.0
2007-10-16 19:00:00,116.685,116.71,116.63,116.64,13553989979.0
2007-10-16 19:15:00,116.65,116.69,116.63,116.65,12957900053.0
2007-10-16 19:30:00,116.65,116.73,116.605,116.72,14772500045.0
2007-10-16 19:45:00,116.715,116.74,116.64,116.705,16889599996.0
2007-10-16 20:00:00,116.705,116.765,116.675,116.755,15641060054.0
2007-10-16 20:15:00,116.755,116.84,116.725,116.725,13152110013.0
2007-10-16 20:30:00,116.725,116.735,116.665,116.675,11574400006.0
2007-10-16 20:45:00,116.675,116.72,116.67,116.71,15507049969.0
2007-10-16 21:00:00,116.71,116.77,116.665,116.7,14671200002.0
2007-10-16 21:15:00,116.7,116.72,116.66,116.68,8301920001.0
2007-10-16 21:30:00,116.68,116.73,116.64,116.67,10623699986.0
2007-10-16 21:45:00,116.67,116.71,116.635,116.69,12182199873.0
2007-10-16 22:00:00,116.7,116.72,116.66,116.68,13605700045.0
2007-10-16 22:15:00,116.68,116.72,116.66,116.68,15734159935.0
2007-10-16 22:30:00,116.68,116.79,116.67,116.77,13430979984.0
2007-10-16 22:45:00,116.77,116.93,116.76,116.91,16491551983.0
2007-10-16 23:00:00,116.9,116.93,116.85,116.92,8091099986.0
2007-10-16 23:15:00,116.92,116.92,116.865,116.87,6130999978.0
2007-10-16 23:30:00,116.87,116.87,116.83,116.86,4793499970.0
2007-10-16 23:45:00,116.86,116.92,116.845,116.87,4563699998.0
2007-10-17 00:00:00,116.87,116.955,116.87,116.91,4212400000.0
2007-10-17 00:15:00,116.91,116.97,116.855,116.89,8084099991.0
2007-10-17 00:30:00,116.89,116.98,116.89,116.98,6622600007.0
2007-10-17 00:45:00,116.975,116.98,116.935,116.945,7207100005.0
2007-10-17 01:00:00,116.945,117.0,116.935,116.98,5979700004.0
2007-10-17 01:15:00,116.98,117.02,116.965,116.985,7203800008.0
2007-10-17 01:30:00,116.99,117.06,116.965,117.02,11093899988.0
2007-10-17 01:45:00,117.02,117.05,116.985,117.04,10604900005.0
2007-10-17 02:00:00,117.04,117.04,116.855,116.86,12345600001.0
2007-10-17 02:15:00,116.86,116.9,116.755,116.805,15232599962.0
2007-10-17 02:30:00,116.805,116.82,116.665,116.695,14298899974.0
2007-10-17 02:45:00,116.695,116.79,116.66,116.76,16092599953.0
2007-10-17 03:00:00,116.76,116.83,116.665,116.695,8875299996.0
2007-10-17 03:15:00,116.695,116.72,116.64,116.695,8786700008.0
2007-10-17 03:30:00,116.695,116.71,116.36,116.4,13760107010.0
2007-10-17 03:45:00,116.4,116.48,116.335,116.4,17700599984.0
2007-10-17 04:00:00,116.4,116.505,116.4,116.45,9546700000.0
2007-10-17 04:15:00,116.45,116.48,116.425,116.435,6833199992.0
2007-10-17 04:30:00,116.435,116.44,116.385,116.395,11928500001.0
2007-10-17 04:45:00,116.395,116.5,116.385,116.475,8620700007.0
2007-10-17 05:00:00,116.475,116.625,116.475,116.625,16011699974.0
2007-10-17 05:15:00,116.625,116.67,116.61,116.64,7418700007.0
2007-10-17 05:30:00,116.64,116.66,116.63,116.65,4589699999.0
2007-10-17 05:45:00,116.65,116.71,116.6,116.605,9407599995.0
2007-10-17 06:00:00,116.605,116.62,116.52,116.54,11137903991.0
2007-10-17 06:15:00,116.54,116.54,116.43,116.45,11991999998.0
2007-10-17 06:30:00,116.45,116.53,116.34,116.37,11959499981.0
2007-10-17 06:45:00,116.38,116.46,116.295,116.385,14502599967.0
2007-10-17 07:00:00,116.385,116.43,116.165,116.3,17134499986.0
2007-10-17 07:15:00,116.3,116.49,116.195,116.355,16231200028.0
2007-10-17 07:30:00,116.35,116.4,116.315,116.35,13000000014.0
2007-10-17 07:45:00,116.35,116.42,116.28,116.35,14512900003.0
2007-10-17 08:00:00,116.35,116.415,116.255,116.37,18325600026.0
2007-10-17 08:15:00,116.37,116.38,116.29,116.335,25327299984.0
2007-10-17 08:30:00,116.34,116.425,116.325,116.39,17653699988.0
2007-10-17 08:45:00,116.39,116.49,116.37,116.39,19725399896.0
2007-10-17 09:00:00,116.39,116.51,116.385,116.465,16795000013.0
2007-10-17 09:15:00,116.465,116.495,116.33,116.45,21425399923.0
2007-10-17 09:30:00,116.44,116.49,116.37,116.45,20862399965.0
2007-10-17 09:45:00,116.45,116.61,116.44,116.565,18093199963.0
2007-10-17 10:00:00,116.565,116.63,116.505,116.585,24563700760.0
2007-10-17 10:15:00,116.585,116.7,116.57,116.62,19619199980.0
2007-10-17 10:30:00,116.62,116.71,116.6,116.66,18295300021.0
2007-10-17 10:45:00,116.66,116.77,116.645,116.77,26919320004.0
2007-10-17 11:00:00,116.77,116.79,116.72,116.765,21721399952.0
2007-10-17 11:15:00,116.77,116.89,116.77,116.84,19381339906.0
2007-10-17 11:30:00,116.84,116.845,116.745,116.775,16698900002.0
2007-10-17 11:45:00,116.775,116.785,116.715,116.73,22153500047.0
2007-10-17 12:00:00,116.75,116.815,116.735,116.76,20806400033.0
2007-10-17 12:15:00,116.77,116.855,116.765,116.85,25693399979.0
2007-10-17 12:30:00,116.85,116.85,116.77,116.815,19411865961.0
2007-10-17 12:45:00,116.815,116.845,116.735,116.825,22133290081.0
2007-10-17 13:00:00,116.825,117.16,116.795,117.125,24834759947.0
2007-10-17 13:15:00,117.125,117.19,117.06,117.145,15375849976.0
2007-10-17 13:30:00,117.145,117.19,117.07,117.09,17148400004.0
2007-10-17 13:45:00,117.095,117.1,117.02,117.06,16864200122.0
2007-10-17 14:00:00,117.06,117.12,117.03,117.1,18315349950.0
2007-10-17 14:15:00,117.1,117.1,116.975,116.985,10297400012.0
2007-10-17 14:30:00,116.985,117.04,116.855,116.91,22922949987.0
2007-10-17 14:45:00,116.91,117.01,116.885,116.97,22267399964.0
2007-10-17 15:00:00,116.95,117.15,116.91,117.055,27786799869.0
2007-10-17 15:15:00,117.05,117.075,117.0,117.01,26742239913.0
2007-10-17 15:30:00,116.99,117.03,116.82,116.86,23703959958.0
2007-10-17 15:45:00,116.87,116.87,116.76,116.79,25940504958.0
2007-10-17 16:00:00,116.8,116.85,116.73,116.74,24999300019.0
2007-10-17 16:15:00,116.73,116.77,116.595,116.68,22579949965.0
2007-10-17 16:30:00,116.68,116.74,116.64,116.68,20154700007.0
2007-10-17 16:45:00,116.68,116.7,116.61,116.67,20300019991.0
2007-10-17 17:00:00,116.67,116.67,116.485,116.57,21701950003.0
2007-10-17 17:15:00,116.58,116.62,116.505,116.58,21380299948.0
2007-10-17 17:30:00,116.58,116.65,116.54,116.64,22417199886.0
2007-10-17 17:45:00,116.63,116.67,116.55,116.62,17912599999.0
2007-10-17 18:00:00,116.62,116.66,116.61,116.62,19476199990.0
2007-10-17 18:15:00,116.62,116.64,116.51,116.51,18526499973.0
2007-10-17 18:30:00,116.515,116.58,116.46,116.57,19971799957.0
2007-10-17 18:45:00,116.57,116.61,116.38,116.42,22597820006.0
2007-10-17 19:00:00,116.42,116.51,116.38,116.47,21711399948.0
2007-10-17 19:15:00,116.47,116.48,116.355,116.36,19238599953.0
2007-10-17 19:30:00,116.36,116.46,116.36,116.415,16720300029.0
2007-10-17 19:45:00,116.415,116.42,116.28,116.35,21408499899.0
2007-10-17 20:00:00,116.35,116.52,116.31,116.445,20605899949.0
2007-10-17 20:15:00,116.445,116.51,116.425,116.47,17686500001.0
2007-10-17 20:30:00,116.47,116.49,116.38,116.49,21741999945.0
2007-10-17 20:45:00,116.49,116.56,116.43,116.535,16317699930.0
2007-10-17 21:00:00,116.535,116.67,116.51,116.595,19677649970.0
2007-10-17 21:15:00,116.6,116.71,116.595,116.64,16355899976.0
2007-10-17 21:30:00,116.64,116.66,116.555,116.655,14175999974.0
2007-10-17 21:45:00,116.65,116.74,116.63,116.705,15268399979.0
2007-10-17 22:00:00,116.705,116.77,116.66,116.665,13856199995.0
2007-10-17 22:15:00,116.67,116.79,116.67,116.78,14213499988.0
2007-10-17 22:30:00,116.78,116.78,116.695,116.695,12495400015.0
2007-10-17 22:45:00,116.7,116.72,116.63,116.635,9495800007.0
2007-10-17 23:00:00,116.645,116.65,116.5,116.555,5397150001.0
2007-10-17 23:15:00,116.555,116.69,116.48,116.56,6280199996.0
2007-10-17 23:30:00,116.56,116.68,116.53,116.645,6962199997.0
2007-10-17 23:45:00,116.64,116.655,116.55,116.57,5218600056.0
2007-10-18 00:00:00,116.58,116.59,116.51,116.51,6341899992.0
2007-10-18 00:15:00,116.51,116.54,116.48,116.485,5730400003.0
2007-10-18 00:30:00,116.495,116.54,116.495,116.52,5615199990.0
2007-10-18 00:45:00,116.52,116.525,116.445,116.485,6137499993.0
2007-10-18 01:00:00,116.485,116.49,116.41,116.44,8690599999.0
2007-10-18 01:15:00,116.44,116.51,116.425,116.47,9783999993.0
2007-10-18 01:30:00,116.47,116.48,116.415,116.42,9093599996.0
2007-10-18 01:45:00,116.42,116.47,116.325,116.37,12350900014.0
2007-10-18 02:00:00,116.37,116.485,116.36,116.46,17599256001.0
2007-10-18 02:15:00,116.46,116.48,116.43,116.45,11096600028.0
2007-10-18 02:30:00,116.45,116.52,116.395,116.48,10184199983.0
2007-10-18 02:45:00,116.48,116.52,116.45,116.5,15591499980.0
2007-10-18 03:00:00,116.5,116.5,116.435,116.48,8310999996.0
2007-10-18 03:15:00,116.48,116.57,116.475,116.53,12895600033.0
2007-10-18 03:30:00,116.53,116.53,116.48,116.52,6735899997.0
2007-10-18 03:45:00,116.52,116.585,116.485,116.565,7263699987.0
2007-10-18 04:00:00,116.565,116.59,116.475,116.51,10094250006.0
2007-10-18 04:15:00,116.51,116.52,116.44,116.455,6429300009.0
2007-10-18 04:30:00,116.46,116.47,116.405,116.43,10630299994.0
2007-10-18 04:45:00,116.43,116.46,116.425,116.435,8641599960.0
2007-10-18 05:00:00,116.435,116.45,116.425,116.44,6909699991.0
2007-10-18 05:15:00,116.44,116.47,116.425,116.45,5126299998.0
2007-10-18 05:30:00,116.45,116.455,116.425,116.44,5183599979.0
2007-10-18 05:45:00,116.44,116.45,116.385,116.4,4517689999.0
2007-10-18 06:00:00,116.395,116.45,116.395,116.445,10932199949.0
2007-10-18 06:15:00,116.445,116.48,116.425,116.46,8399899996.0
2007-10-18 06:30:00,116.46,116.47,116.44,116.45,9531999954.0
2007-10-18 06:45:00,116.45,116.48,116.44,116.48,7831799992.0
2007-10-18 07:00:00,116.475,116.485,116.45,116.47,6764699985.0
2007-10-18 07:15:00,116.47,116.48,116.455,116.48,5154299995.0
2007-10-18 07:30:00,116.48,116.64,116.465,116.61,22683599919.0
2007-10-18 07:45:00,116.61,116.62,116.55,116.56,19946800001.0
2007-10-18 08:00:00,116.57,116.61,116.545,116.59,14243299993.0
2007-10-18 08:15:00,116.59,116.595,116.475,116.54,15269400003.0
2007-10-18 08:30:00,116.535,116.595,116.53,116.57,20395300029.0
2007-10-18 08:45:00,116.57,116.6,116.495,116.54,16654700011.0
2007-10-18 09:00:00,116.54,116.6,116.51,116.56,23317199882.0
2007-10-18 09:15:00,116.555,116.58,116.45,116.47,19047100031.0
2007-10-18 09:30:00,116.47,116.48,116.26,116.36,22514679984.0
2007-10-18 09:45:00,116.36,116.41,116.27,116.28,28384400010.0
2007-10-18 10:00:00,116.295,116.32,115.98,116.02,23900699979.0
2007-10-18 10:15:00,116.03,116.19,116.03,116.055,18577899999.0
2007-10-18 10:30:00,116.055,116.13,115.955,116.11,25409200105.0
2007-10-18 10:45:00,116.11,116.18,116.07,116.14,22493499946.0
2007-10-18 11:00:00,116.14,116.175,116.1,116.11,20519399944.0
2007-10-18 11:15:00,116.115,116.16,116.095,116.115,15566999917.0
2007-10-18 11:30:00,116.115,116.19,116.115,116.16,13278399975.0
2007-10-18 11:45:00,116.16,116.24,116.145,116.22,15424699981.0
2007-10-18 12:00:00,116.22,116.24,116.125,116.13,14400550000.0
2007-10-18 12:15:00,116.125,116.15,116.105,116.105,13808430018.0
2007-10-18 12:30:00,116.105,116.12,115.955,115.995,19967849988.0
2007-10-18 12:45:00,116.0,116.08,115.97,116.05,14549780008.0
2007-10-18 13:00:00,116.05,116.05,115.625,115.74,21777999967.0
2007-10-18 13:15:00,115.74,115.76,115.63,115.7,27406100007.0
2007-10-18 13:30:00,115.7,115.785,115.68,115.75,19955002986.0
2007-10-18 13:45:00,115.75,115.775,115.59,115.67,21198669933.0
2007-10-18 14:00:00,115.67,115.7,115.28,115.4,24768300022.0
2007-10-18 14:15:00,115.4,115.505,115.365,115.505,24721699988.0
2007-10-18 14:30:00,115.505,115.57,115.335,115.48,23891999993.0
2007-10-18 14:45:00,115.485,115.485,115.4,115.415,20582900010.0
2007-10-18 15:00:00,115.42,115.63,115.42,115.53,26455900016.0
2007-10-18 15:15:00,115.53,115.64,115.52,115.54,20331900017.0
2007-10-18 15:30:00,115.55,115.72,115.52,115.7,21516999982.0
2007-10-18 15:45:00,115.7,115.7,115.54,115.54,20666317012.0
2007-10-18 16:00:00,115.545,115.62,115.45,115.565,25029800010.0
2007-10-18 16:15:00,115.57,115.73,115.55,115.7,25441819991.0
2007-10-18 16:30:00,115.7,115.75,115.59,115.64,23842300016.0
2007-10-18 16:45:00,115.64,115.7,115.61,115.65,26687499990.0
2007-10-18 17:00:00,115.66,115.68,115.535,115.545,22374399978.0
2007-10-18 17:15:00,115.53,115.59,115.49,115.54,22793030010.0
2007-10-18 17:30:00,115.53,115.645,115.52,115.555,21024500004.0
2007-10-18 17:45:00,115.555,115.67,115.545,115.635,19711900065.0
2007-10-18 18:00:00,115.625,115.65,115.51,115.53,20574849970.0
2007-10-18 18:15:00,115.54,115.66,115.52,115.63,20976999973.0
2007-10-18 18:30:00,115.63,115.69,115.625,115.68,15353149930.0
2007-10-18 18:45:00,115.68,115.71,115.635,115.65,15755899962.0
2007-10-18 19:00:00,115.65,115.66,115.575,115.59,13805099986.0
2007-10-18 19:15:00,115.59,115.65,115.545,115.635,18819099826.0
2007-10-18 19:30:00,115.635,115.71,115.585,115.63,15915099994.0
2007-10-18 19:45:00,115.635,115.76,115.62,115.745,15897489992.0
2007-10-18 20:00:00,115.745,115.875,115.72,115.81,20237999966.0
2007-10-18 20:15:00,115.79,115.81,115.72,115.73,16954399938.0
2007-10-18 20:30:00,115.73,115.77,115.7,115.735,14227350037.0
2007-10-18 20:45:00,115.735,115.74,115.62,115.64,24036499956.0
2007-10-18 21:00:00,115.645,115.75,115.615,115.71,16666400028.0
2007-10-18 21:15:00,115.71,115.82,115.645,115.67,17841600917.0
2007-10-18 21:30:00,115.67,115.69,115.625,115.64,11825199995.0
2007-10-18 21:45:00,115.64,115.67,115.615,115.625,9786399970.0
2007-10-18 22:00:00,115.625,115.69,115.565,115.58,14194400005.0
2007-10-18 22:15:00,115.58,115.64,115.575,115.625,10090500029.0
2007-10-18 22:30:00,115.63,115.64,115.565,115.625,11826899957.0
2007-10-18 22:45:00,115.625,115.67,115.6,115.62,13934800007.0
2007-10-18 23:00:00,115.61,115.62,115.46,115.51,8250700017.0
2007-10-18 23:15:00,115.51,115.55,115.475,115.495,5004000002.0
2007-10-18 23:30:00,115.495,115.59,115.45,115.58,6492200001.0
2007-10-18 23:45:00,115.58,115.62,115.52,115.59,5766099997.0
2007-10-19 00:00:00,115.59,115.61,115.56,115.6,4056299998.0
2007-10-19 00:15:00,115.6,115.605,115.51,115.535,6054619987.0
2007-10-19 00:30:00,115.535,115.56,115.465,115.515,6795799992.0
2007-10-19 00:45:00,115.515,115.565,115.445,115.455,10184500004.0
2007-10-19 01:00:00,115.455,115.48,115.425,115.48,10848199973.0
2007-10-19 01:15:00,115.48,115.52,115.44,115.48,14636929997.0
2007-10-19 01:30:00,115.48,115.59,115.475,115.565,13456599999.0
2007-10-19 01:45:00,115.57,115.57,115.515,115.54,13703700015.0
2007-10-19 02:00:00,115.54,115.55,115.35,115.4,17221699994.0
2007-10-19 02:15:00,115.4,115.425,115.36,115.4,12526447994.0
2007-10-19 02:30:00,115.4,115.4,115.35,115.36,15491399995.0
2007-10-19 02:45:00,115.36,115.37,115.16,115.23,19650600001.0
2007-10-19 03:00:00,115.23,115.24,115.03,115.04,19919099999.0
2007-10-19 03:15:00,115.04,115.15,115.015,115.06,21073529964.0
2007-10-19 03:30:00,115.06,115.23,115.045,115.23,20324500000.0
2007-10-19 03:45:00,115.24,115.265,115.095,115.23,15961600032.0
2007-10-19 04:00:00,115.23,115.26,115.22,115.24,12381099955.0
2007-10-19 04:15:00,115.24,115.24,115.195,115.2,10012899989.0
2007-10-19 04:30:00,115.2,115.245,115.13,115.13,12498699978.0
2007-10-19 04:45:00,115.13,115.16,115.06,115.08,19084619985.0
2007-10-19 05:00:00,115.095,115.17,115.075,115.17,22456799887.0
2007-10-19 05:15:00,115.17,115.175,115.08,115.085,14905599944.0
2007-10-19 05:30:00,115.085,115.13,115.07,115.105,16850099917.0
2007-10-19 05:45:00,115.105,115.115,115.01,115.03,14800999960.0
2007-10-19 06:00:00,115.04,115.075,115.025,115.06,14885699900.0
2007-10-19 06:15:00,115.06,115.06,115.005,115.01,11121999979.0
2007-10-19 06:30:00,115.01,115.14,114.965,115.08,18645099960.0
2007-10-19 06:45:00,115.09,115.09,115.03,115.08,19385100570.0
2007-10-19 07:00:00,115.08,115.09,115.065,115.08,14590999981.0
2007-10-19 07:15:00,115.09,115.12,114.97,115.015,16366599980.0
2007-10-19 07:30:00,115.015,115.02,114.925,114.955,19074400011.0
2007-10-19 07:45:00,114.955,114.99,114.88,114.99,20373799946.0
2007-10-19 08:00:00,114.99,115.08,114.98,115.04,21484250008.0
2007-10-19 08:15:00,115.04,115.06,114.97,114.98,20047817040.0
2007-10-19 08:30:00,114.99,115.015,114.83,114.92,26109400049.0
2007-10-19 08:45:00,114.92,115.03,114.85,115.03,21394155991.0
2007-10-19 09:00:00,115.03,115.13,114.97,115.08,24165100017.0
2007-10-19 09:15:00,115.08,115.23,115.065,115.16,21096499980.0
2007-10-19 09:30:00,115.16,115.19,115.12,115.18,18801899948.0
2007-10-19 09:45:00,115.18,115.34,115.18,115.33,22185690979.0
2007-10-19 10:00:00,115.33,115.36,115.215,115.215,23355255976.0
2007-10-19 10:15:00,115.215,115.29,115.205,115.25,19691590008.0
2007-10-19 10:30:00,115.25,115.295,115.215,115.24,21953869835.0
2007-10-19 10:45:00,115.22,115.23,115.12,115.15,22977799993.0
2007-10-19 11:00:00,115.15,115.28,115.14,115.21,22300969998.0
2007-10-19 11:15:00,115.22,115.22,115.155,115.18,17455999990.0
2007-10-19 11:30:00,115.18,115.26,115.165,115.18,21860409971.0
2007-10-19 11:45:00,115.16,115.28,115.16,115.27,20635699908.0
2007-10-19 12:00:00,115.28,115.47,115.25,115.46,24855263907.0
2007-10-19 12:15:00,115.47,115.6,115.43,115.54,26343163992.0
2007-10-19 12:30:00,115.54,115.7,115.525,115.63,25635561965.0
2007-10-19 12:45:00,115.63,115.67,115.565,115.63,26059679978.0
2007-10-19 13:00:00,115.62,115.66,115.51,115.55,22873399986.0
2007-10-19 13:15:00,115.545,115.57,115.52,115.56,17365499939.0
2007-10-19 13:30:00,115.56,115.57,115.49,115.52,16601399974.0
2007-10-19 13:45:00,115.52,115.52,115.445,115.45,19140599956.0
2007-10-19 14:00:00,115.45,115.45,115.33,115.35,25288495007.0
2007-10-19 14:15:00,115.36,115.445,115.36,115.39,25830149971.0
2007-10-19 14:30:00,115.38,115.48,115.31,115.34,24819803961.0
2007-10-19 14:45:00,115.35,115.425,115.325,115.4,26808700031.0
2007-10-19 15:00:00,115.4,115.44,115.27,115.3,21423000017.0
2007-10-19 15:15:00,115.29,115.34,115.27,115.31,25660399913.0
2007-10-19 15:30:00,115.31,115.31,115.08,115.12,24108760046.0
2007-10-19 15:45:00,115.12,115.27,115.05,115.21,23613799989.0
2007-10-19 16:00:00,115.22,115.25,115.08,115.14,22854599937.0
2007-10-19 16:15:00,115.15,115.22,115.14,115.17,24020800003.0
2007-10-19 16:30:00,115.17,115.17,114.96,114.96,22053839923.0
2007-10-19 16:45:00,114.97,115.05,114.89,114.92,23387862048.0
2007-10-19 17:00:00,114.92,115.07,114.92,115.03,22611849962.0
2007-10-19 17:15:00,115.03,115.04,114.89,115.015,22397299907.0
2007-10-19 17:30:00,115.02,115.04,114.87,115.03,21289399984.0
2007-10-19 17:45:00,115.04,115.18,114.99,115.15,21206299983.0
2007-10-19 18:00:00,115.15,115.165,115.03,115.09,20520899944.0
2007-10-19 18:15:00,115.09,115.15,115.07,115.07,19770999967.0
2007-10-19 18:30:00,115.075,115.2,115.07,115.15,25733050023.0
2007-10-19 18:45:00,115.15,115.22,115.07,115.13,23266599974.0
2007-10-19 19:00:00,115.12,115.15,115.045,115.06,20588699935.0
2007-10-19 19:15:00,115.06,115.07,114.91,114.94,20502099941.0
2007-10-19 19:30:00,114.94,114.98,114.92,114.96,21930099907.0
2007-10-19 19:45:00,114.97,115.01,114.925,114.96,16703999957.0
2007-10-19 20:00:00,114.95,114.96,114.795,114.805,25261199919.0
2007-10-19 20:15:00,114.81,114.98,114.775,114.905,22070949997.0
2007-10-19 20:30:00,114.905,114.95,114.83,114.85,16174599989.0
2007-10-19 20:45:00,114.85,114.865,114.755,114.8,15565168965.0
2007-10-19 21:00:00,114.795,114.81,114.755,114.765,12416499977.0
2007-10-19 21:15:00,114.765,114.775,114.67,114.685,15748499978.0
2007-10-19 21:30:00,114.68,114.77,114.66,114.695,17058499951.0
2007-10-19 21:45:00,114.695,114.705,114.55,114.58,15990435978.0
2007-10-19 22:00:00,114.585,114.635,114.505,114.55,14078800015.0
2007-10-19 22:15:00,114.55,114.61,114.51,114.56,11861539985.0
2007-10-19 22:30:00,114.56,114.58,114.52,114.54,7999300042.0
2007-10-19 22:45:00,114.535,114.565,114.485,114.485,10064200040.0
2007-10-21 23:00:00,114.1,114.11,113.97,114.0,3525700000.0
2007-10-21 23:15:00,114.0,114.06,113.98,114.04,5911200000.0
2007-10-21 23:30:00,114.04,114.13,114.02,114.03,11417899992.0
2007-10-21 23:45:00,114.03,114.03,113.88,113.95,10086499994.0
2007-10-22 00:00:00,113.94,113.95,113.53,113.68,21331599938.0
2007-10-22 00:15:00,113.68,113.88,113.66,113.87,23909200056.0
2007-10-22 00:30:00,113.88,113.9,113.64,113.67,16357999983.0
2007-10-22 00:45:00,113.67,113.8,113.67,113.72,20524899982.0
2007-10-22 01:00:00,113.72,113.89,113.68,113.85,25061200053.0
2007-10-22 01:15:00,113.85,113.92,113.63,113.67,23711099960.0
2007-10-22 01:30:00,113.68,113.68,113.25,113.26,26246455987.0
2007-10-22 01:45:00,113.26,113.5,113.24,113.48,24217035981.0
2007-10-22 02:00:00,113.48,113.49,113.36,113.41,16061380012.0
2007-10-22 02:15:00,113.41,113.62,113.405,113.59,21126020058.0
2007-10-22 02:30:00,113.6,113.81,113.59,113.75,19199760001.0
2007-10-22 02:45:00,113.75,113.86,113.74,113.76,21051367049.0
2007-10-22 03:00:00,113.76,113.81,113.7,113.77,21220890074.0
2007-10-22 03:15:00,113.77,113.8,113.7,113.75,21340044638.0
2007-10-22 03:30:00,113.76,113.78,113.66,113.74,19250799989.0
2007-10-22 03:45:00,113.73,113.91,113.73,113.83,25309400048.0
2007-10-22 04:00:00,113.82,113.86,113.74,113.77,20760700048.0
2007-10-22 04:15:00,113.77,113.85,113.74,113.79,18968479838.0
2007-10-22 04:30:00,113.79,113.86,113.79,113.85,20764699925.0
2007-10-22 04:45:00,113.85,113.94,113.85,113.9,19656800025.0
2007-10-22 05:00:00,113.89,113.97,113.89,113.91,22942899958.0
2007-10-22 05:15:00,113.91,113.92,113.85,113.88,21849599980.0
2007-10-22 05:30:00,113.88,114.13,113.875,114.02,13873200036.0
2007-10-22 05:45:00,114.01,114.16,114.01,114.08,12553500000.0
2007-10-22 06:00:00,114.09,114.11,114.04,114.06,11716600000.0
2007-10-22 06:15:00,114.05,114.14,114.05,114.09,12553500000.0
2007-10-22 06:30:00,114.08,114.13,114.04,114.06,18133200000.0
2007-10-22 06:45:00,114.07,114.13,114.05,114.07,25874800000.0
2007-10-22 07:00:00,114.06,114.09,114.03,114.06,27723000000.0
2007-10-22 07:15:00,114.05,114.1,114.02,114.09,27723000000.0
2007-10-22 07:30:00,114.08,114.18,114.06,114.15,27723000000.0
2007-10-22 07:45:00,114.16,114.29,114.13,114.17,27723000000.0
2007-10-22 08:00:00,114.16,114.26,114.12,114.21,27723000000.0
2007-10-22 08:15:00,114.2,114.24,114.19,114.19,27723000000.0
2007-10-22 08:30:00,114.2,114.21,114.12,114.14,26802500040.0
2007-10-22 08:45:00,114.13,114.14,113.9,114.05,29575500120.0
2007-10-22 09:00:00,114.06,114.11,113.84,113.92,23867700014.0
2007-10-22 09:15:00,113.925,114.08,113.915,114.05,22429739985.0
2007-10-22 09:30:00,114.05,114.145,113.97,114.07,21234499994.0
2007-10-22 09:45:00,114.06,114.12,114.01,114.035,25383199989.0
2007-10-22 10:00:00,114.04,114.08,113.98,113.98,26812000032.0
2007-10-22 10:15:00,113.99,114.02,113.88,113.9,30586500240.0
2007-10-22 10:30:00,113.91,113.92,113.84,113.87,30853300106.0
2007-10-22 10:45:00,113.86,113.87,113.58,113.585,29200699975.0
2007-10-22 11:00:00,113.58,113.8,113.57,113.68,27380600035.0
2007-10-22 11:15:00,113.69,113.86,113.66,113.85,26417900021.0
2007-10-22 11:30:00,113.85,113.855,113.74,113.75,27435000049.0
2007-10-22 11:45:00,113.74,113.79,113.7,113.72,23797900057.0
2007-10-22 12:00:00,113.73,113.84,113.73,113.805,25449899971.0
2007-10-22 12:15:00,113.8,113.84,113.74,113.81,28083199985.0
2007-10-22 12:30:00,113.82,113.82,113.59,113.75,26234049962.0
2007-10-22 12:45:00,113.75,113.78,113.545,113.55,21926200007.0
2007-10-22 13:00:00,113.54,113.685,113.5,113.63,21611690003.0
2007-10-22 13:15:00,113.61,113.66,113.49,113.65,20144400044.0
2007-10-22 13:30:00,113.65,113.76,113.515,113.705,22316550026.0
2007-10-22 13:45:00,113.705,113.735,113.51,113.68,23349159981.0
2007-10-22 14:00:00,113.69,114.08,113.67,113.925,24774799972.0
2007-10-22 14:15:00,113.925,114.185,113.925,114.055,21760180019.0
2007-10-22 14:30:00,114.055,114.175,113.98,114.13,24930500028.0
2007-10-22 14:45:00,114.14,114.28,114.11,114.12,25123980018.0
2007-10-22 15:00:00,114.12,114.13,113.91,114.03,21739349995.0
2007-10-22 15:15:00,114.04,114.08,113.95,113.98,24770480025.0
2007-10-22 15:30:00,113.99,114.26,113.905,114.16,26494750120.0
2007-10-22 15:45:00,114.16,114.18,113.99,114.05,20539600056.0
2007-10-22 16:00:00,114.05,114.23,113.955,114.22,20292100021.0
2007-10-22 16:15:00,114.22,114.225,114.045,114.17,24440200017.0
2007-10-22 16:30:00,114.17,114.22,114.07,114.175,22422900007.0
2007-10-22 16:45:00,114.16,114.19,113.95,114.04,20256999991.0
2007-10-22 17:00:00,114.05,114.08,113.96,114.005,23099999981.0
2007-10-22 17:15:00,114.01,114.14,113.97,114.14,24204399991.0
2007-10-22 17:30:00,114.15,114.17,113.97,114.0,20915500055.0
2007-10-22 17:45:00,114.0,114.07,113.9,114.06,25672199871.0
2007-10-22 18:00:00,114.07,114.125,113.99,114.105,26048499977.0
2007-10-22 18:15:00,114.105,114.24,114.065,114.195,23066970145.0
2007-10-22 18:30:00,114.2,114.24,114.105,114.15,21467804002.0
2007-10-22 18:45:00,114.14,114.3,114.13,114.3,28755000006.0
2007-10-22 19:00:00,114.305,114.485,114.29,114.405,25221400049.0
2007-10-22 19:15:00,114.39,114.45,114.37,114.415,22072100006.0
2007-10-22 19:30:00,114.415,114.48,114.27,114.29,20119390015.0
2007-10-22 19:45:00,114.29,114.33,114.19,114.2,23503080028.0
2007-10-22 20:00:00,114.21,114.27,114.18,114.24,17384100022.0
2007-10-22 20:15:00,114.24,114.285,114.2,114.2,29698200000.0
2007-10-22 20:30:00,114.21,114.23,114.075,114.16,25576700006.0
2007-10-22 20:45:00,114.16,114.165,114.095,114.095,23189300059.0
2007-10-22 21:00:00,114.095,114.135,114.055,114.11,22972850055.0
2007-10-22 21:15:00,114.11,114.165,114.075,114.1,21514900053.0
2007-10-22 21:30:00,114.1,114.325,114.1,114.31,25198200025.0
2007-10-22 21:45:00,114.31,114.31,114.23,114.295,19553199976.0
2007-10-22 22:00:00,114.295,114.355,114.235,114.235,20346780000.0
2007-10-22 22:15:00,114.235,114.31,114.235,114.3,23465200009.0
2007-10-22 22:30:00,114.315,114.54,114.315,114.51,23625919999.0
2007-10-22 22:45:00,114.51,114.61,114.465,114.53,22207500001.0
2007-10-22 23:00:00,114.54,114.56,114.34,114.415,19619300000.0
2007-10-22 23:15:00,114.415,114.445,114.385,114.44,14289599971.0
2007-10-22 23:30:00,114.45,114.54,114.43,114.445,20316400000.0
2007-10-22 23:45:00,114.44,114.5,114.43,114.49,22682500000.0
2007-10-23 00:00:00,114.51,114.51,114.48,114.5,11030400000.0
2007-10-23 00:15:00,114.51,114.63,114.5,114.61,19303200000.0
2007-10-23 00:30:00,114.62,114.63,114.54,114.56,17423900000.0
2007-10-23 00:45:00,114.57,114.58,114.415,114.445,25135799977.0
2007-10-23 01:00:00,114.445,114.45,114.355,114.4,21894049987.0
2007-10-23 01:15:00,114.4,114.61,114.39,114.51,19698899980.0
2007-10-23 01:30:00,114.51,114.535,114.4,114.435,19907800024.0
2007-10-23 01:45:00,114.435,114.445,114.36,114.39,19093399992.0
2007-10-23 02:00:00,114.39,114.4,114.28,114.31,24792000021.0
2007-10-23 02:15:00,114.32,114.435,114.32,114.405,19151100010.0
2007-10-23 02:30:00,114.405,114.42,114.245,114.28,24653499988.0
2007-10-23 02:45:00,114.285,114.38,114.27,114.345,20774200000.0
2007-10-23 03:00:00,114.345,114.365,114.325,114.36,15547299953.0
2007-10-23 03:15:00,114.36,114.4,114.345,114.385,21934000060.0
2007-10-23 03:30:00,114.385,114.42,114.34,114.39,23996500042.0
2007-10-23 03:45:00,114.39,114.465,114.37,114.435,15471300008.0
2007-10-23 04:00:00,114.43,114.5,114.42,114.465,21386799997.0
2007-10-23 04:15:00,114.47,114.52,114.44,114.51,23955200002.0
2007-10-23 04:30:00,114.5,114.52,114.425,114.45,20950499971.0
2007-10-23 04:45:00,114.43,114.5,114.42,114.43,23825199977.0
2007-10-23 05:00:00,114.43,114.48,114.43,114.46,26579199824.0
2007-10-23 05:15:00,114.47,114.58,114.47,114.55,27509300027.0
2007-10-23 05:30:00,114.555,114.66,114.555,114.66,18865700005.0
2007-10-23 05:45:00,114.67,114.67,114.615,114.625,19381800006.0
2007-10-23 06:00:00,114.625,114.63,114.5,114.585,20371600012.0
2007-10-23 06:15:00,114.585,114.65,114.57,114.65,24223199875.0
2007-10-23 06:30:00,114.63,114.64,114.445,114.46,24907500008.0
2007-10-23 06:45:00,114.46,114.54,114.435,114.52,23970200020.0
2007-10-23 07:00:00,114.525,114.59,114.515,114.56,20604699990.0
2007-10-23 07:15:00,114.57,114.62,114.56,114.61,18086900073.0
2007-10-23 07:30:00,114.6,114.64,114.55,114.565,20772612030.0
2007-10-23 07:45:00,114.55,114.57,114.51,114.56,19562500060.0
2007-10-23 08:00:00,114.55,114.675,114.55,114.675,20241800027.0
2007-10-23 08:15:00,114.675,114.8,114.665,114.7,21066320021.0
2007-10-23 08:30:00,114.7,114.74,114.46,114.47,22589950009.0
2007-10-23 08:45:00,114.48,114.59,114.47,114.51,18199000001.0
2007-10-23 09:00:00,114.52,114.62,114.46,114.575,23010799968.0
2007-10-23 09:15:00,114.575,114.615,114.34,114.37,22155899959.0
2007-10-23 09:30:00,114.36,114.42,114.32,114.345,28330899835.0
2007-10-23 09:45:00,114.345,114.37,114.26,114.37,25358799884.0
2007-10-23 10:00:00,114.38,114.45,114.335,114.435,22166029955.0
2007-10-23 10:15:00,114.44,114.595,114.425,114.48,23517200034.0
2007-10-23 10:30:00,114.46,114.475,114.4,114.41,25330000029.0
2007-10-23 10:45:00,114.41,114.475,114.39,114.41,17398999919.0
2007-10-23 11:00:00,114.41,114.455,114.37,114.4,20118599956.0
2007-10-23 11:15:00,114.4,114.4,114.33,114.34,22975499914.0
2007-10-23 11:30:00,114.35,114.39,114.32,114.36,21786699780.0
2007-10-23 11:45:00,114.37,114.53,114.37,114.52,22669199992.0
2007-10-23 12:00:00,114.52,114.53,114.16,114.245,25929499871.0
2007-10-23 12:15:00,114.24,114.46,114.225,114.45,26383599919.0
2007-10-23 12:30:00,114.44,114.53,114.42,114.42,22412899823.0
2007-10-23 12:45:00,114.41,114.66,114.41,114.605,24749599999.0
2007-10-23 13:00:00,114.605,114.7,114.54,114.59,20636950000.0
2007-10-23 13:15:00,114.6,114.705,114.57,114.705,20774499986.0
2007-10-23 13:30:00,114.71,114.72,114.63,114.7,26357100022.0
2007-10-23 13:45:00,114.7,114.73,114.63,114.67,21816199995.0
2007-10-23 14:00:00,114.67,114.715,114.56,114.69,18738500005.0
2007-10-23 14:15:00,114.7,114.745,114.655,114.66,24286499950.0
2007-10-23 14:30:00,114.66,114.775,114.64,114.715,21702209973.0
2007-10-23 14:45:00,114.72,114.83,114.69,114.8,23298100002.0
2007-10-23 15:00:00,114.78,114.97,114.715,114.96,18930999994.0
2007-10-23 15:15:00,114.96,115.03,114.9,114.91,21167919932.0
2007-10-23 15:30:00,114.915,114.97,114.82,114.84,22406117986.0
2007-10-23 15:45:00,114.83,114.85,114.635,114.67,30658199933.0
2007-10-23 16:00:00,114.67,114.77,114.61,114.67,21986919993.0
2007-10-23 16:15:00,114.66,114.66,114.53,114.62,21249801014.0
2007-10-23 16:30:00,114.63,114.64,114.55,114.6,25119969954.0
2007-10-23 16:45:00,114.61,114.68,114.59,114.65,26394399991.0
2007-10-23 17:00:00,114.64,114.66,114.53,114.53,26014300145.0
2007-10-23 17:15:00,114.54,114.62,114.41,114.51,24817800001.0
2007-10-23 17:30:00,114.52,114.56,114.44,114.56,30216349895.0
2007-10-23 17:45:00,114.55,114.68,114.54,114.64,28311150000.0
2007-10-23 18:00:00,114.65,114.7,114.61,114.63,25154649991.0
2007-10-23 18:15:00,114.64,114.68,114.6,114.66,21610150005.0
2007-10-23 18:30:00,114.66,114.7,114.64,114.7,25710100007.0
2007-10-23 18:45:00,114.7,114.75,114.64,114.66,26538442037.0
2007-10-23 19:00:00,114.67,114.73,114.62,114.72,22486199993.0
2007-10-23 19:15:00,114.74,114.81,114.65,114.66,25049099979.0
2007-10-23 19:30:00,114.65,114.7,114.62,114.67,26227200044.0
2007-10-23 19:45:00,114.66,114.67,114.58,114.645,23839600105.0
2007-10-23 20:00:00,114.645,114.74,114.62,114.73,28924000000.0
2007-10-23 20:15:00,114.74,114.78,114.7,114.755,28921799999.0
2007-10-23 20:30:00,114.755,114.78,114.71,114.73,27424249974.0
2007-10-23 20:45:00,114.74,114.74,114.67,114.71,23658049997.0
2007-10-23 21:00:00,114.71,114.76,114.7,114.7,12314900000.0
2007-10-23 21:15:00,114.71,114.86,114.71,114.84,16678780021.0
2007-10-23 21:30:00,114.85,114.99,114.84,114.97,21739360022.0
2007-10-23 21:45:00,114.98,114.98,114.87,114.9,20070000000.0
2007-10-23 22:00:00,114.91,114.96,114.83,114.875,22795800012.0
2007-10-23 22:15:00,114.85,114.91,114.85,114.86,23840300000.0
2007-10-23 22:30:00,114.85,114.87,114.8,114.82,21125599962.0
2007-10-23 22:45:00,114.79,114.79,114.72,114.75,14575200027.0
2007-10-23 23:00:00,114.76,114.78,114.73,114.75,18617399912.0
2007-10-23 23:15:00,114.76,114.77,114.74,114.77,25018100007.0
2007-10-23 23:30:00,114.76,114.78,114.75,114.77,18771699999.0
2007-10-23 23:45:00,114.75,114.78,114.685,114.695,15245700020.0
2007-10-24 00:00:00,114.695,114.79,114.67,114.75,23010820146.0
2007-10-24 00:15:00,114.76,114.77,114.73,114.77,13842000000.0
2007-10-24 00:30:00,114.73,114.89,114.73,114.84,19548200000.0
2007-10-24 00:45:00,114.85,114.94,114.77,114.85,13473600000.0
2007-10-24 01:00:00,114.84,114.87,114.79,114.85,12511200000.0
2007-10-24 01:15:00,114.86,114.93,114.84,114.9,22223400096.0
2007-10-24 01:30:00,114.91,114.94,114.84,114.85,29088400000.0
2007-10-24 01:45:00,114.83,114.9,114.79,114.89,27148800000.0
2007-10-24 02:00:00,114.88,114.94,114.84,114.85,25168799999.0
2007-10-24 02:15:00,114.84,114.92,114.84,114.87,22459999991.0
2007-10-24 02:30:00,114.86,114.88,114.77,114.78,31223499615.0
2007-10-24 02:45:00,114.77,114.83,114.71,114.83,30748498935.0
2007-10-24 03:00:00,114.84,114.84,114.76,114.8,29988699697.0
2007-10-24 03:15:00,114.81,114.87,114.765,114.78,23886499998.0
2007-10-24 03:30:00,114.78,114.82,114.72,114.73,26417199995.0
2007-10-24 03:45:00,114.72,114.73,114.66,114.7,25844000000.0
2007-10-24 04:00:00,114.71,114.71,114.63,114.66,28796799981.0
2007-10-24 04:15:00,114.67,114.71,114.66,114.68,21877700000.0
2007-10-24 04:30:00,114.67,114.8,114.67,114.73,19712800000.0
2007-10-24 04:45:00,114.72,114.75,114.7,114.72,15611700000.0
2007-10-24 05:00:00,114.71,114.73,114.71,114.73,14410800000.0
2007-10-24 05:15:00,114.74,114.75,114.66,114.67,13670012004.0
2007-10-24 05:30:00,114.675,114.69,114.62,114.63,19489756002.0
2007-10-24 05:45:00,114.62,114.62,114.53,114.56,21630799928.0
2007-10-24 06:00:00,114.57,114.62,114.56,114.57,25614399923.0
2007-10-24 06:15:00,114.58,114.61,114.47,114.57,28997999937.0
2007-10-24 06:30:00,114.56,114.57,114.345,114.48,30221499865.0
2007-10-24 06:45:00,114.47,114.48,114.35,114.43,30552399813.0
2007-10-24 07:00:00,114.43,114.45,114.305,114.44,30058700030.0
2007-10-24 07:15:00,114.44,114.45,114.31,114.43,24192600071.0
2007-10-24 07:30:00,114.44,114.45,114.38,114.42,25212400028.0
2007-10-24 07:45:00,114.43,114.43,114.23,114.3,25194000000.0
2007-10-24 08:00:00,114.29,114.37,114.28,114.36,25740599985.0
2007-10-24 08:15:00,114.35,114.55,114.35,114.49,25307499963.0
2007-10-24 08:30:00,114.49,114.53,114.3,114.31,22449819979.0
2007-10-24 08:45:00,114.32,114.42,114.29,114.3,28392600046.0
2007-10-24 09:00:00,114.31,114.38,114.22,114.29,26736600026.0
2007-10-24 09:15:00,114.29,114.36,114.21,114.26,22333199973.0
2007-10-24 09:30:00,114.26,114.38,114.22,114.275,23859999897.0
2007-10-24 09:45:00,114.275,114.39,114.275,114.36,25214299973.0
2007-10-24 10:00:00,114.36,114.38,114.29,114.3,24904499971.0
2007-10-24 10:15:00,114.31,114.48,114.29,114.43,28532119875.0
2007-10-24 10:30:00,114.44,114.56,114.35,114.385,20786819947.0
2007-10-24 10:45:00,114.385,114.43,114.335,114.38,24369959994.0
2007-10-24 11:00:00,114.38,114.45,114.38,114.44,21618300004.0
2007-10-24 11:15:00,114.45,114.61,114.45,114.47,20925130008.0
2007-10-24 11:30:00,114.465,114.48,114.37,114.42,18314699997.0
2007-10-24 11:45:00,114.43,114.46,114.38,114.45,14124500070.0
2007-10-24 12:00:00,114.44,114.53,114.38,114.44,26334299981.0
2007-10-24 12:15:00,114.44,114.46,114.27,114.3,26115799954.0
2007-10-24 12:30:00,114.305,114.38,114.245,114.36,23657199976.0
2007-10-24 12:45:00,114.35,114.36,114.25,114.315,23261100036.0
2007-10-24 13:00:00,114.31,114.32,114.14,114.225,24161099967.0
2007-10-24 13:15:00,114.23,114.24,114.12,114.225,22576399947.0
2007-10-24 13:30:00,114.22,114.435,114.135,114.415,25421449999.0
2007-10-24 13:45:00,114.415,114.44,114.27,114.31,27194139924.0
2007-10-24 14:00:00,114.3,114.34,114.26,114.305,21317699952.0
2007-10-24 14:15:00,114.305,114.34,114.26,114.26,20610000053.0
2007-10-24 14:30:00,114.26,114.3,114.15,114.21,23515303024.0
2007-10-24 14:45:00,114.2,114.29,114.19,114.25,18918499963.0
2007-10-24 15:00:00,114.26,114.51,114.245,114.43,25274209978.0
2007-10-24 15:15:00,114.44,114.51,114.37,114.37,26680599978.0
2007-10-24 15:30:00,114.38,114.45,114.29,114.4,19890349952.0
2007-10-24 15:45:00,114.41,114.46,114.265,114.265,22751050010.0
2007-10-24 16:00:00,114.265,114.265,114.025,114.065,29271080013.0
2007-10-24 16:15:00,114.06,114.19,114.05,114.13,30287220009.0
2007-10-24 16:30:00,114.14,114.14,114.01,114.06,28757180023.0
2007-10-24 16:45:00,114.06,114.1,113.95,114.07,26754199992.0
2007-10-24 17:00:00,114.075,114.14,113.845,113.88,26753400029.0
2007-10-24 17:15:00,113.88,113.98,113.8,113.93,27465980004.0
2007-10-24 17:30:00,113.95,114.04,113.85,113.94,26437100017.0
2007-10-24 17:45:00,113.95,114.07,113.91,113.94,22739800034.0
2007-10-24 18:00:00,113.94,114.07,113.89,114.03,28497400005.0
2007-10-24 18:15:00,114.04,114.12,114.02,114.07,24151619975.0
2007-10-24 18:30:00,114.06,114.09,114.01,114.07,24957300006.0
2007-10-24 18:45:00,114.08,114.08,113.93,113.97,28410899994.0
2007-10-24 19:00:00,113.98,114.04,113.91,114.03,24279499986.0
2007-10-24 19:15:00,114.02,114.03,113.89,113.98,26064850032.0
2007-10-24 19:30:00,113.99,114.0,113.92,113.935,23892000056.0
2007-10-24 19:45:00,113.935,113.96,113.91,113.92,21732599951.0
2007-10-24 20:00:00,113.94,113.94,113.82,113.84,21898599824.0
2007-10-24 20:15:00,113.86,114.105,113.85,114.07,27965599980.0
2007-10-24 20:30:00,114.07,114.155,114.03,114.04,25411341965.0
2007-10-24 20:45:00,114.04,114.13,114.03,114.12,27353569974.0
2007-10-24 21:00:00,114.11,114.3,114.09,114.26,26706499990.0
2007-10-24 21:15:00,114.28,114.29,114.06,114.205,22567801985.0
2007-10-24 21:30:00,114.205,114.21,114.05,114.1,23415799954.0
2007-10-24 21:45:00,114.1,114.27,114.1,114.19,21028739981.0
2007-10-24 22:00:00,114.2,114.23,114.12,114.16,17636880003.0
2007-10-24 22:15:00,114.17,114.24,114.17,114.22,25048700000.0
2007-10-24 22:30:00,114.24,114.28,114.22,114.23,26328000000.0
2007-10-24 22:45:00,114.24,114.27,114.21,114.24,22668000000.0
2007-10-24 23:00:00,114.23,114.25,114.15,114.25,16816099987.0
2007-10-24 23:15:00,114.25,114.27,114.13,114.14,17469390026.0
2007-10-24 23:30:00,114.14,114.16,114.1,114.15,17809099952.0
2007-10-24 23:45:00,114.15,114.25,114.135,114.18,14678199972.0
2007-10-25 00:00:00,114.18,114.22,114.12,114.22,24465100020.0
2007-10-25 00:15:00,114.2,114.21,114.16,114.16,24997599980.0
2007-10-25 00:30:00,114.15,114.17,114.05,114.125,24641699986.0
2007-10-25 00:45:00,114.125,114.19,114.05,114.18,20797799999.0
2007-10-25 01:00:00,114.17,114.17,114.03,114.03,27499499995.0
2007-10-25 01:15:00,114.03,114.07,114.005,114.04,21218669995.0
2007-10-25 01:30:00,114.05,114.125,114.04,114.09,20128400000.0
2007-10-25 01:45:00,114.09,114.09,114.0,114.04,22473299967.0
2007-10-25 02:00:00,114.04,114.12,114.02,114.06,26862549896.0
2007-10-25 02:15:00,114.05,114.06,114.0,114.01,26884800008.0
2007-10-25 02:30:00,114.02,114.06,113.98,114.01,28711500030.0
2007-10-25 02:45:00,114.0,114.05,113.97,114.01,26769800020.0
2007-10-25 03:00:00,114.0,114.06,114.0,114.05,24202800000.0
2007-10-25 03:15:00,114.04,114.07,114.03,114.06,27070400000.0
2007-10-25 03:30:00,114.07,114.1,114.04,114.08,27070400000.0
2007-10-25 03:45:00,114.09,114.16,114.07,114.13,27163199999.0
2007-10-25 04:00:00,114.14,114.2,114.12,114.17,25188899991.0
2007-10-25 04:15:00,114.17,114.175,114.09,114.12,22446999998.0
2007-10-25 04:30:00,114.11,114.13,114.08,114.08,25448099796.0
2007-10-25 04:45:00,114.07,114.09,114.02,114.07,24531799899.0
2007-10-25 05:00:00,114.08,114.09,114.04,114.06,27138999930.0
2007-10-25 05:15:00,114.05,114.06,114.02,114.04,29077499925.0
2007-10-25 05:30:00,114.045,114.05,113.93,113.94,28270199739.0
2007-10-25 05:45:00,113.95,113.96,113.915,113.92,24847399896.0
2007-10-25 06:00:00,113.93,113.95,113.875,113.93,28259800004.0
2007-10-25 06:15:00,113.92,113.99,113.92,113.95,25610400000.0
2007-10-25 06:30:00,113.94,113.94,113.88,113.89,22626000000.0
2007-10-25 06:45:00,113.9,113.95,113.9,113.94,22626000000.0
2007-10-25 07:00:00,113.95,113.97,113.92,113.93,22626000000.0
2007-10-25 07:15:00,113.92,113.96,113.92,113.94,16592400000.0
2007-10-25 07:30:00,113.93,113.98,113.92,113.97,20669700026.0
2007-10-25 07:45:00,113.97,113.995,113.93,113.93,18772499997.0
2007-10-25 08:00:00,113.92,114.0,113.92,113.98,25425600000.0
2007-10-25 08:15:00,113.97,114.07,113.96,114.05,22396800000.0
2007-10-25 08:30:00,114.06,114.07,113.95,113.96,21143400009.0
2007-10-25 08:45:00,113.97,114.04,113.97,114.02,29933000036.0
2007-10-25 09:00:00,114.03,114.24,114.01,114.125,28096792030.0
2007-10-25 09:15:00,114.13,114.21,114.125,114.17,23771799995.0
2007-10-25 09:30:00,114.17,114.22,114.14,114.19,23935699981.0
2007-10-25 09:45:00,114.17,114.21,114.11,114.21,23590126001.0
2007-10-25 10:00:00,114.21,114.4,114.15,114.31,24353700007.0
2007-10-25 10:15:00,114.32,114.35,114.21,114.24,24592500079.0
2007-10-25 10:30:00,114.22,114.28,114.21,114.25,13835219982.0
2007-10-25 10:45:00,114.26,114.3,114.25,114.26,17444979837.0
2007-10-25 11:00:00,114.26,114.37,114.235,114.28,24296139985.0
2007-10-25 11:15:00,114.29,114.31,114.24,114.31,23256000000.0
2007-10-25 11:30:00,114.29,114.3,114.19,114.225,24516199985.0
2007-10-25 11:45:00,114.21,114.31,114.21,114.26,23905300027.0
2007-10-25 12:00:00,114.265,114.305,114.24,114.28,22062300000.0
2007-10-25 12:15:00,114.29,114.36,114.255,114.34,19667400004.0
2007-10-25 12:30:00,114.32,114.37,114.24,114.26,25362200006.0
2007-10-25 12:45:00,114.255,114.3,114.2,114.24,27258200078.0
2007-10-25 13:00:00,114.25,114.38,114.23,114.37,27862700021.0
2007-10-25 13:15:00,114.37,114.57,114.37,114.485,22155199993.0
2007-10-25 13:30:00,114.47,114.495,114.43,114.48,28699100000.0
2007-10-25 13:45:00,114.47,114.54,114.42,114.42,27909499974.0
2007-10-25 14:00:00,114.43,114.44,114.36,114.36,22488099926.0
2007-10-25 14:15:00,114.37,114.39,114.155,114.195,19464479997.0
2007-10-25 14:30:00,114.195,114.2,114.03,114.135,27091419943.0
2007-10-25 14:45:00,114.14,114.26,114.115,114.14,23659500027.0
2007-10-25 15:00:00,114.14,114.17,114.07,114.15,24476899983.0
2007-10-25 15:15:00,114.14,114.19,114.08,114.08,25296100008.0
2007-10-25 15:30:00,114.08,114.11,113.99,114.09,26030129991.0
2007-10-25 15:45:00,114.08,114.12,113.985,114.0,23844549993.0
2007-10-25 16:00:00,114.0,114.34,113.92,114.32,25813999967.0
2007-10-25 16:15:00,114.3,114.46,114.29,114.32,26852560011.0
2007-10-25 16:30:00,114.33,114.35,114.23,114.25,26362899914.0
2007-10-25 16:45:00,114.26,114.28,114.2,114.23,27748700011.0
2007-10-25 17:00:00,114.24,114.25,114.15,114.16,28153105915.0
2007-10-25 17:15:00,114.17,114.18,114.13,114.15,26329800025.0
2007-10-25 17:30:00,114.16,114.28,114.16,114.26,23508900059.0
2007-10-25 17:45:00,114.26,114.26,114.06,114.08,26652499946.0
2007-10-25 18:00:00,114.09,114.13,114.02,114.02,25760899959.0
2007-10-25 18:15:00,114.03,114.08,113.99,114.07,31944000000.0
2007-10-25 18:30:00,114.08,114.09,114.01,114.05,27828299964.0
2007-10-25 18:45:00,114.05,114.06,114.0,114.01,28461699844.0
2007-10-25 19:00:00,114.0,114.04,113.91,113.94,29611799877.0
2007-10-25 19:15:00,113.93,113.97,113.83,113.92,29227499940.0
2007-10-25 19:30:00,113.93,113.97,113.85,113.92,31023099998.0
2007-10-25 19:45:00,113.93,113.95,113.81,113.84,22650249956.0
2007-10-25 20:00:00,113.83,113.87,113.76,113.87,25875799898.0
2007-10-25 20:15:00,113.85,113.97,113.83,113.93,19900600027.0
2007-10-25 20:30:00,113.92,113.95,113.82,113.88,20853700033.0
2007-10-25 20:45:00,113.87,114.1,113.85,114.06,24181300066.0
2007-10-25 21:00:00,114.07,114.08,113.96,113.99,29264499998.0
2007-10-25 21:15:00,114.0,114.07,113.99,114.03,22384099929.0
2007-10-25 21:30:00,114.05,114.07,114.005,114.03,15370300009.0
2007-10-25 21:45:00,114.02,114.05,114.0,114.01,21140800000.0
2007-10-25 22:00:00,114.0,114.1,113.98,114.1,21912700000.0
2007-10-25 22:15:00,114.1,114.18,114.08,114.1,25776599987.0
2007-10-25 22:30:00,114.13,114.14,114.07,114.12,22406499994.0
2007-10-25 22:45:00,114.12,114.18,114.1,114.17,17752999980.0
2007-10-25 23:00:00,114.16,114.23,114.125,114.21,22320900012.0
2007-10-25 23:15:00,114.21,114.23,114.145,114.15,15543899935.0
2007-10-25 23:30:00,114.15,114.22,114.15,114.18,19914800000.0
2007-10-25 23:45:00,114.19,114.19,114.14,114.18,19461199978.0
2007-10-26 00:00:00,114.18,114.21,114.09,114.175,23698299839.0
2007-10-26 00:15:00,114.175,114.175,114.105,114.115,21794999904.0
2007-10-26 00:30:00,114.115,114.15,114.095,114.13,17287499997.0
2007-10-26 00:45:00,114.13,114.17,113.995,113.995,19911899932.0
2007-10-26 01:00:00,113.995,114.02,113.9,114.01,29530199997.0
2007-10-26 01:15:00,114.01,114.02,113.935,113.955,28013600000.0
2007-10-26 01:30:00,113.95,114.06,113.935,114.03,23702100043.0
2007-10-26 01:45:00,114.03,114.14,114.02,114.09,25603699997.0
2007-10-26 02:00:00,114.09,114.125,114.075,114.095,24230199980.0
2007-10-26 02:15:00,114.08,114.1,114.02,114.04,22366800001.0
2007-10-26 02:30:00,114.05,114.13,114.03,114.11,22250800005.0
2007-10-26 02:45:00,114.12,114.25,114.11,114.215,25169579954.0
2007-10-26 03:00:00,114.2,114.23,114.15,114.16,24260400003.0
2007-10-26 03:15:00,114.16,114.2,114.12,114.15,26888099999.0
2007-10-26 03:30:00,114.14,114.22,114.14,114.165,27366400030.0
2007-10-26 03:45:00,114.165,114.27,114.16,114.25,27994799974.0
2007-10-26 04:00:00,114.24,114.27,114.18,114.235,29138900000.0
2007-10-26 04:15:00,114.235,114.3,114.23,114.28,28241700076.0
2007-10-26 04:30:00,114.28,114.4,114.28,114.37,28919900002.0
2007-10-26 04:45:00,114.38,114.38,114.27,114.29,25780399982.0
2007-10-26 05:00:00,114.29,114.31,114.265,114.3,22567399970.0
2007-10-26 05:15:00,114.3,114.3,114.25,114.25,26481599990.0
2007-10-26 05:30:00,114.26,114.325,114.26,114.28,28713999996.0
2007-10-26 05:45:00,114.28,114.29,114.25,114.255,21227300000.0
2007-10-26 06:00:00,114.255,114.27,114.21,114.23,24647799972.0
2007-10-26 06:15:00,114.23,114.28,114.21,114.23,26125199998.0
2007-10-26 06:30:00,114.24,114.25,114.195,114.22,22044799971.0
2007-10-26 06:45:00,114.22,114.27,114.21,114.27,20395099957.0
2007-10-26 07:00:00,114.28,114.28,114.24,114.26,23197300002.0
2007-10-26 07:15:00,114.26,114.27,114.24,114.265,19468699874.0
2007-10-26 07:30:00,114.27,114.36,114.26,114.35,23039600050.0
2007-10-26 07:45:00,114.33,114.35,114.25,114.28,22862399994.0
2007-10-26 08:00:00,114.29,114.38,114.28,114.36,24563699986.0
2007-10-26 08:15:00,114.36,114.4,114.28,114.32,21646587016.0
2007-10-26 08:30:00,114.33,114.47,114.305,114.37,24608800042.0
2007-10-26 08:45:00,114.37,114.43,114.29,114.405,23867700025.0
2007-10-26 09:00:00,114.41,114.55,114.38,114.43,27939810008.0
2007-10-26 09:15:00,114.44,114.58,114.395,114.51,23608649992.0
2007-10-26 09:30:00,114.51,114.53,114.42,114.44,25851100001.0
2007-10-26 09:45:00,114.43,114.45,114.36,114.41,31168500000.0
2007-10-26 10:00:00,114.42,114.45,114.32,114.34,28903699964.0
2007-10-26 10:15:00,114.35,114.37,114.23,114.28,15216000000.0
2007-10-26 10:30:00,114.29,114.36,114.26,114.26,24328000098.0
2007-10-26 10:45:00,114.27,114.34,114.25,114.32,30876000210.0
2007-10-26 11:00:00,114.31,114.35,114.28,114.33,30876000210.0
2007-10-26 11:15:00,114.345,114.39,114.32,114.38,19911000017.0
2007-10-26 11:30:00,114.38,114.42,114.335,114.405,23577699978.0
2007-10-26 11:45:00,114.41,114.41,114.34,114.36,26011099934.0
2007-10-26 12:00:00,114.35,114.42,114.35,114.37,23047120030.0
2007-10-26 12:15:00,114.38,114.39,114.31,114.31,27395999985.0
2007-10-26 12:30:00,114.32,114.36,114.265,114.35,25725000009.0
2007-10-26 12:45:00,114.36,114.38,114.315,114.35,20536199998.0
2007-10-26 13:00:00,114.36,114.39,114.31,114.33,23058500000.0
2007-10-26 13:15:00,114.32,114.38,114.28,114.31,23482500000.0
2007-10-26 13:30:00,114.32,114.34,114.3,114.32,20294600001.0
2007-10-26 13:45:00,114.32,114.32,114.29,114.32,25155900072.0
2007-10-26 14:00:00,114.31,114.42,114.26,114.37,30136700033.0
2007-10-26 14:15:00,114.37,114.38,114.28,114.31,21948799963.0
2007-10-26 14:30:00,114.29,114.35,114.27,114.29,27616199967.0
2007-10-26 14:45:00,114.3,114.42,114.3,114.36,22382599943.0
2007-10-26 15:00:00,114.37,114.38,114.31,114.36,20710700016.0
2007-10-26 15:15:00,114.35,114.42,114.35,114.39,24223299967.0
2007-10-26 15:30:00,114.39,114.46,114.35,114.35,22827820039.0
2007-10-26 15:45:00,114.34,114.37,114.29,114.3,30709199965.0
2007-10-26 16:00:00,114.305,114.395,114.25,114.38,22910799974.0
2007-10-26 16:15:00,114.37,114.38,114.27,114.32,25169199903.0
2007-10-26 16:30:00,114.31,114.31,114.12,114.13,26531800002.0
2007-10-26 16:45:00,114.12,114.18,114.08,114.16,23642599923.0
2007-10-26 17:00:00,114.175,114.21,114.13,114.17,25158199899.0
2007-10-26 17:15:00,114.16,114.16,114.05,114.055,26820299980.0
2007-10-26 17:30:00,114.055,114.1,114.045,114.06,22998999951.0
2007-10-26 17:45:00,114.06,114.09,114.0,114.01,20779879987.0
2007-10-26 18:00:00,114.01,114.06,113.98,114.03,23451879903.0
2007-10-26 18:15:00,114.03,114.05,113.98,114.02,18534999915.0
2007-10-26 18:30:00,114.02,114.05,113.985,114.04,22750149896.0
2007-10-26 18:45:00,114.04,114.215,114.02,114.19,21167249934.0
2007-10-26 19:00:00,114.185,114.2,114.155,114.185,9812999977.0
2007-10-26 19:15:00,114.19,114.28,114.18,114.25,12957039969.0
2007-10-26 19:30:00,114.25,114.26,114.195,114.225,8501199949.0
2007-10-26 19:45:00,114.225,114.235,114.195,114.2,5815579977.0
2007-10-26 20:00:00,114.2,114.26,114.19,114.23,10877199967.0
2007-10-26 20:15:00,114.23,114.29,114.215,114.265,16502799812.0
2007-10-26 20:30:00,114.265,114.31,114.26,114.295,10588599969.0
2007-10-26 20:45:00,114.3,114.3,114.21,114.215,6426949976.0
2007-10-26 21:00:00,114.215,114.23,114.11,114.13,7643300001.0
2007-10-26 21:15:00,114.13,114.16,114.12,114.14,8217699976.0
2007-10-26 21:30:00,114.14,114.23,114.14,114.23,6920600019.0
2007-10-26 21:45:00,114.225,114.23,114.195,114.22,6475899997.0
2007-10-26 22:00:00,114.22,114.28,114.205,114.26,9368600004.0
2007-10-26 22:15:00,114.26,114.31,114.24,114.305,6325499986.0
2007-10-26 22:30:00,114.305,114.33,114.275,114.29,8314800013.0
2007-10-26 22:45:00,114.29,114.305,114.095,114.145,5558099992.0
2007-10-29 00:00:00,114.13,114.14,113.995,114.065,5461000002.0
2007-10-29 00:15:00,114.055,114.08,114.035,114.05,6841000001.0
2007-10-29 00:30:00,114.05,114.12,114.04,114.08,10745000028.0
2007-10-29 00:45:00,114.08,114.14,114.06,114.11,12413599981.0
2007-10-29 01:00:00,114.11,114.16,114.095,114.15,3793699996.0
2007-10-29 01:15:00,114.15,114.205,114.145,114.2,7260700004.0
2007-10-29 01:30:00,114.2,114.235,114.155,114.17,9120299995.0
2007-10-29 01:45:00,114.17,114.24,114.145,114.195,8761160008.0
2007-10-29 02:00:00,114.2,114.23,114.17,114.17,14284699977.0
2007-10-29 02:15:00,114.17,114.25,114.155,114.245,17323500016.0
2007-10-29 02:30:00,114.245,114.26,114.2,114.2,8287099995.0
2007-10-29 02:45:00,114.2,114.21,114.12,114.15,15779400003.0
2007-10-29 03:00:00,114.15,114.17,114.125,114.155,13227600044.0
2007-10-29 03:15:00,114.155,114.16,114.14,114.14,7475899976.0
2007-10-29 03:30:00,114.14,114.19,114.125,114.185,16043800002.0
2007-10-29 03:45:00,114.185,114.23,114.175,114.205,9623899980.0
2007-10-29 04:00:00,114.19,114.25,114.18,114.235,12539499949.0
2007-10-29 04:15:00,114.235,114.26,114.16,114.17,18939200000.0
2007-10-29 04:30:00,114.17,114.18,114.13,114.15,21222999979.0
2007-10-29 04:45:00,114.16,114.18,114.14,114.14,23677400090.0
2007-10-29 05:00:00,114.15,114.2,114.15,114.2,24881600080.0
2007-10-29 05:15:00,114.18,114.23,114.16,114.21,16317900038.0
2007-10-29 05:30:00,114.2,114.21,114.145,114.17,16815200304.0
2007-10-29 05:45:00,114.18,114.18,114.11,114.15,17754000180.0
2007-10-29 06:00:00,114.13,114.21,114.11,114.21,25300200002.0
2007-10-29 06:15:00,114.21,114.24,114.19,114.215,21298499999.0
2007-10-29 06:30:00,114.215,114.22,114.16,114.205,21034699911.0
2007-10-29 06:45:00,114.205,114.205,114.12,114.14,22265000001.0
2007-10-29 07:00:00,114.135,114.18,114.13,114.16,28537200015.0
2007-10-29 07:15:00,114.17,114.24,114.135,114.18,31488299948.0
2007-10-29 07:30:00,114.17,114.22,114.16,114.21,30036999916.0
2007-10-29 07:45:00,114.22,114.29,114.125,114.29,28844100042.0
2007-10-29 08:00:00,114.3,114.3,114.15,114.17,25514899891.0
2007-10-29 08:15:00,114.165,114.28,114.16,114.22,25096499997.0
2007-10-29 08:30:00,114.23,114.27,114.19,114.22,26471100000.0
2007-10-29 08:45:00,114.19,114.305,114.19,114.3,27515400008.0
2007-10-29 09:00:00,114.3,114.3,114.1,114.11,19691999983.0
2007-10-29 09:15:00,114.1,114.31,114.1,114.18,27165799928.0
2007-10-29 09:30:00,114.19,114.23,114.1,114.215,25127999940.0
2007-10-29 09:45:00,114.16,114.235,114.14,114.18,19307700002.0
2007-10-29 10:00:00,114.19,114.28,114.1,114.27,24182400007.0
2007-10-29 10:15:00,114.26,114.29,114.24,114.26,27684000015.0
2007-10-29 10:30:00,114.25,114.28,114.105,114.155,23813960004.0
2007-10-29 10:45:00,114.25,114.29,114.15,114.28,25479399998.0
2007-10-29 11:00:00,114.27,114.36,114.2,114.35,26681080013.0
2007-10-29 11:15:00,114.36,114.38,114.25,114.27,23881700023.0
2007-10-29 11:30:00,114.27,114.47,114.25,114.27,22006700025.0
2007-10-29 11:45:00,114.45,114.52,114.24,114.49,22975855923.0
2007-10-29 12:00:00,114.48,114.52,114.25,114.31,22099808000.0
2007-10-29 12:15:00,114.36,114.66,114.35,114.64,20362799950.0
2007-10-29 12:30:00,114.375,114.81,114.36,114.72,23875719979.0
2007-10-29 12:45:00,114.71,114.72,114.465,114.66,24431600041.0
2007-10-29 13:00:00,114.495,114.75,114.475,114.53,21283080026.0
2007-10-29 13:15:00,114.68,114.74,114.55,114.66,28432099803.0
2007-10-29 13:30:00,114.66,114.82,114.65,114.73,23949879955.0
2007-10-29 13:45:00,114.73,114.76,114.665,114.75,24113199968.0
2007-10-29 14:00:00,114.74,114.8,114.685,114.75,25134299961.0
2007-10-29 14:15:00,114.76,114.8,114.74,114.77,23704799972.0
2007-10-29 14:30:00,114.75,114.85,114.66,114.84,28147900101.0
2007-10-29 14:45:00,114.85,114.89,114.81,114.83,30754500135.0
2007-10-29 15:00:00,114.82,114.84,114.745,114.83,23646620011.0
2007-10-29 15:15:00,114.82,114.82,114.67,114.775,21268549999.0
2007-10-29 15:30:00,114.68,114.86,114.6,114.85,20644099949.0
2007-10-29 15:45:00,114.64,114.88,114.58,114.65,27210899942.0
2007-10-29 16:00:00,114.835,114.85,114.59,114.65,26393599991.0
2007-10-29 16:15:00,114.84,114.84,114.62,114.64,23939100000.0
2007-10-29 16:30:00,114.63,114.72,114.605,114.66,27089200015.0
2007-10-29 16:45:00,114.69,114.74,114.61,114.66,30235700054.0
2007-10-29 17:00:00,114.66,114.77,114.6,114.76,24194299930.0
2007-10-29 17:15:00,114.66,114.77,114.63,114.65,23118000010.0
2007-10-29 17:30:00,114.67,114.74,114.67,114.67,15984250095.0
2007-10-29 17:45:00,114.68,114.71,114.64,114.67,23873200054.0
2007-10-29 18:00:00,114.69,114.78,114.64,114.765,27632999879.0
2007-10-29 18:15:00,114.65,114.77,114.65,114.66,16839200031.0
2007-10-29 18:30:00,114.74,114.75,114.65,114.68,20629099938.0
2007-10-29 18:45:00,114.68,114.71,114.655,114.68,19957500082.0
2007-10-29 19:00:00,114.68,114.72,114.64,114.64,18149500019.0
2007-10-29 19:15:00,114.65,114.68,114.65,114.67,15120399976.0
2007-10-29 19:30:00,114.66,114.7,114.58,114.68,25945599957.0
2007-10-29 19:45:00,114.68,114.71,114.59,114.59,20980700008.0
2007-10-29 20:00:00,114.58,114.7,114.55,114.6,21176499842.0
2007-10-29 20:15:00,114.61,114.69,114.58,114.6,23545799982.0
2007-10-29 20:30:00,114.61,114.65,114.58,114.59,22692999961.0
2007-10-29 20:45:00,114.6,114.61,114.56,114.6,17589099852.0
2007-10-29 21:00:00,114.58,114.62,114.58,114.615,9436000021.0
2007-10-29 21:15:00,114.61,114.66,114.59,114.66,15690499955.0
2007-10-29 21:30:00,114.605,114.675,114.6,114.64,10800299968.0
2007-10-29 21:45:00,114.63,114.64,114.59,114.64,22042599994.0
2007-10-29 22:00:00,114.65,114.67,114.6,114.605,19055299880.0
2007-10-29 22:15:00,114.605,114.7,114.605,114.7,11681799976.0
2007-10-29 22:30:00,114.71,114.71,114.62,114.65,16459499970.0
2007-10-29 22:45:00,114.66,114.66,114.59,114.62,16424200018.0
2007-10-29 23:00:00,114.65,114.68,114.6,114.68,20886400008.0
2007-10-29 23:15:00,114.67,114.71,114.67,114.69,7946400000.0
2007-10-29 23:30:00,114.695,114.72,114.67,114.69,23305300000.0
2007-10-29 23:45:00,114.68,114.71,114.6,114.625,24714100000.0
2007-10-30 00:00:00,114.625,114.69,114.605,114.69,19531500003.0
2007-10-30 00:15:00,114.69,114.7,114.66,114.69,17530500000.0
2007-10-30 00:30:00,114.69,114.7,114.66,114.7,20069400000.0
2007-10-30 00:45:00,114.7,114.73,114.62,114.69,21658999987.0
2007-10-30 01:00:00,114.69,114.71,114.675,114.68,24791900000.0
2007-10-30 01:15:00,114.68,114.705,114.61,114.63,23778899979.0
2007-10-30 01:30:00,114.665,114.715,114.59,114.61,28389099901.0
2007-10-30 01:45:00,114.62,114.62,114.5,114.52,31593000000.0
2007-10-30 02:00:00,114.53,114.74,114.46,114.49,25870499961.0
2007-10-30 02:15:00,114.48,114.67,114.45,114.53,18913200000.0
2007-10-30 02:30:00,114.52,114.64,114.49,114.62,22428399999.0
2007-10-30 02:45:00,114.62,114.63,114.48,114.51,22102209974.0
2007-10-30 03:00:00,114.5,114.6,114.44,114.48,30356800324.0
2007-10-30 03:15:00,114.49,114.52,114.48,114.5,30230800012.0
2007-10-30 03:30:00,114.49,114.56,114.49,114.52,24060099991.0
2007-10-30 03:45:00,114.53,114.53,114.485,114.51,26155599998.0
2007-10-30 04:00:00,114.52,114.54,114.48,114.48,21480000000.0
2007-10-30 04:15:00,114.49,114.52,114.48,114.5,26850000000.0
2007-10-30 04:30:00,114.51,114.53,114.49,114.52,25060000000.0
2007-10-30 04:45:00,114.51,114.54,114.43,114.43,21828000007.0
2007-10-30 05:00:00,114.42,114.45,114.41,114.42,32070000105.0
2007-10-30 05:15:00,114.41,114.53,114.41,114.44,27514400019.0
2007-10-30 05:30:00,114.495,114.51,114.42,114.43,28560699765.0
2007-10-30 05:45:00,114.44,114.49,114.41,114.44,27611199814.0
2007-10-30 06:00:00,114.44,114.46,114.415,114.43,20970000001.0
2007-10-30 06:15:00,114.44,114.44,114.42,114.44,20213700000.0
2007-10-30 06:30:00,114.45,114.48,114.425,114.45,20862199945.0
2007-10-30 06:45:00,114.46,114.52,114.415,114.51,21595299935.0
2007-10-30 07:00:00,114.5,114.51,114.425,114.47,19898199999.0
2007-10-30 07:15:00,114.48,114.51,114.43,114.43,24696000000.0
2007-10-30 07:30:00,114.44,114.47,114.41,114.43,26184000004.0
2007-10-30 07:45:00,114.42,114.46,114.41,114.45,22764000028.0
2007-10-30 08:00:00,114.52,114.52,114.37,114.38,28588100018.0
2007-10-30 08:15:00,114.485,114.52,114.38,114.4,27539399998.0
2007-10-30 08:30:00,114.39,114.48,114.39,114.44,29940599998.0
2007-10-30 08:45:00,114.45,114.52,114.44,114.52,30636000030.0
2007-10-30 09:00:00,114.45,114.63,114.38,114.61,27278500020.0
2007-10-30 09:15:00,114.62,114.63,114.39,114.62,27598599943.0
2007-10-30 09:30:00,114.64,114.64,114.43,114.45,20472699978.0
2007-10-30 09:45:00,114.45,114.53,114.445,114.52,25574199957.0
2007-10-30 10:00:00,114.52,114.7,114.51,114.62,29025200008.0
2007-10-30 10:15:00,114.62,114.67,114.585,114.67,27914000042.0
2007-10-30 10:30:00,114.66,114.69,114.58,114.67,26688199999.0
2007-10-30 10:45:00,114.69,114.8,114.66,114.695,26464499985.0
2007-10-30 11:00:00,114.79,114.82,114.64,114.79,20141500026.0
2007-10-30 11:15:00,114.655,114.82,114.64,114.78,22940699965.0
2007-10-30 11:30:00,114.68,114.81,114.66,114.68,22551700003.0
2007-10-30 11:45:00,114.68,114.83,114.67,114.68,25499014973.0
2007-10-30 12:00:00,114.69,114.87,114.63,114.65,23279519985.0
2007-10-30 12:15:00,114.8,114.83,114.63,114.69,21803300008.0
2007-10-30 12:30:00,114.79,114.82,114.75,114.82,22299500004.0
2007-10-30 12:45:00,114.81,114.84,114.68,114.685,23871899976.0
2007-10-30 13:00:00,114.75,114.81,114.65,114.79,19570920004.0
2007-10-30 13:15:00,114.66,114.88,114.64,114.695,24723700005.0
2007-10-30 13:30:00,114.7,114.89,114.695,114.83,20823450004.0
2007-10-30 13:45:00,114.84,114.86,114.76,114.76,22276199999.0
2007-10-30 14:00:00,114.79,114.83,114.75,114.8,25780499990.0
2007-10-30 14:15:00,114.81,114.915,114.76,114.9,29552820002.0
2007-10-30 14:30:00,114.75,114.91,114.74,114.855,25089229891.0
2007-10-30 14:45:00,114.78,114.86,114.72,114.73,26153713906.0
2007-10-30 15:00:00,114.74,114.85,114.61,114.815,25153499955.0
2007-10-30 15:15:00,114.815,114.835,114.65,114.7,22895740015.0
2007-10-30 15:30:00,114.69,114.81,114.61,114.65,22737399909.0
2007-10-30 15:45:00,114.66,114.79,114.61,114.745,22201199966.0
2007-10-30 16:00:00,114.72,114.765,114.62,114.64,26542899995.0
2007-10-30 16:15:00,114.65,114.69,114.63,114.63,21764400000.0
2007-10-30 16:30:00,114.62,114.7,114.61,114.66,24349999986.0
2007-10-30 16:45:00,114.63,114.765,114.63,114.71,21519499957.0
2007-10-30 17:00:00,114.72,114.74,114.63,114.74,26146000006.0
2007-10-30 17:15:00,114.75,114.75,114.65,114.7,17637899980.0
2007-10-30 17:30:00,114.69,114.73,114.69,114.7,12209400000.0
2007-10-30 17:45:00,114.69,114.8,114.645,114.8,21150599910.0
2007-10-30 18:00:00,114.81,115.0,114.705,114.86,25957199857.0
2007-10-30 18:15:00,114.85,114.92,114.705,114.9,29823399973.0
2007-10-30 18:30:00,114.89,114.91,114.705,114.89,24801699928.0
2007-10-30 18:45:00,114.9,114.91,114.705,114.815,28310399954.0
2007-10-30 19:00:00,114.89,115.015,114.815,114.865,17540199985.0
2007-10-30 19:15:00,114.865,114.93,114.81,114.81,22545880051.0
2007-10-30 19:30:00,114.91,114.91,114.81,114.9,27884499939.0
2007-10-30 19:45:00,114.9,114.92,114.79,114.79,18381179997.0
2007-10-30 20:00:00,114.78,114.88,114.7,114.86,14947499964.0
2007-10-30 20:15:00,114.86,114.87,114.72,114.82,19239599995.0
2007-10-30 20:30:00,114.82,114.85,114.65,114.84,21714099990.0
2007-10-30 20:45:00,114.84,114.85,114.66,114.69,22230100009.0
2007-10-30 21:00:00,114.785,114.785,114.66,114.66,24995700097.0
2007-10-30 21:15:00,114.65,114.76,114.62,114.65,22063500070.0
2007-10-30 21:30:00,114.64,114.68,114.63,114.63,23530000000.0
2007-10-30 21:45:00,114.62,114.66,114.61,114.63,23530000000.0
2007-10-30 22:00:00,114.64,114.73,114.62,114.66,23441299977.0
2007-10-30 22:15:00,114.665,114.665,114.61,114.63,17246899990.0
2007-10-30 22:30:00,114.65,114.68,114.62,114.63,15380800055.0
2007-10-30 22:45:00,114.64,114.69,114.61,114.62,16665900000.0
2007-10-30 23:00:00,114.625,114.65,114.6,114.615,16948700270.0
2007-10-30 23:15:00,114.64,114.65,114.605,114.64,14521299999.0
2007-10-30 23:30:00,114.64,114.69,114.6,114.635,16638099982.0
2007-10-30 23:45:00,114.635,114.67,114.625,114.64,21961200001.0
2007-10-31 00:00:00,114.64,114.69,114.59,114.66,20773199979.0
2007-10-31 00:15:00,114.655,114.74,114.635,114.66,14662799955.0
2007-10-31 00:30:00,114.66,114.72,114.635,114.68,14028799996.0
2007-10-31 00:45:00,114.72,114.76,114.665,114.76,19934100020.0
2007-10-31 01:00:00,114.77,114.77,114.64,114.69,23020899934.0
2007-10-31 01:15:00,114.69,114.76,114.65,114.745,26282499799.0
2007-10-31 01:30:00,114.745,114.745,114.65,114.72,22008199944.0
2007-10-31 01:45:00,114.72,114.78,114.68,114.78,22345800017.0
2007-10-31 02:00:00,114.78,114.78,114.71,114.72,24983699991.0
2007-10-31 02:15:00,114.72,114.75,114.65,114.67,27946500000.0
2007-10-31 02:30:00,114.68,114.74,114.645,114.675,24452400054.0
2007-10-31 02:45:00,114.71,114.76,114.67,114.71,27430700018.0
2007-10-31 03:00:00,114.71,114.8,114.7,114.74,26598800011.0
2007-10-31 03:15:00,114.71,114.76,114.71,114.75,16145000000.0
2007-10-31 03:30:00,114.76,114.76,114.69,114.71,22318400000.0
2007-10-31 03:45:00,114.72,114.76,114.71,114.72,21871600000.0
2007-10-31 04:00:00,114.76,114.76,114.71,114.74,27383500000.0
2007-10-31 04:15:00,114.71,114.78,114.7,114.77,29343800008.0
2007-10-31 04:30:00,114.755,114.79,114.705,114.715,21749900003.0
2007-10-31 04:45:00,114.73,114.76,114.715,114.74,18559500023.0
2007-10-31 05:00:00,114.73,114.78,114.715,114.76,18467499984.0
2007-10-31 05:15:00,114.75,114.78,114.74,114.76,16712400000.0
2007-10-31 05:30:00,114.75,114.8,114.715,114.75,22839300034.0
2007-10-31 05:45:00,114.75,114.77,114.71,114.71,20944699994.0
2007-10-31 06:00:00,114.75,114.78,114.69,114.77,24501700000.0
2007-10-31 06:15:00,114.67,114.71,114.65,114.67,27223299987.0
2007-10-31 06:30:00,114.65,114.75,114.61,114.75,29282000085.0
2007-10-31 06:45:00,114.745,114.75,114.57,114.65,25956200000.0
2007-10-31 07:00:00,114.64,114.73,114.52,114.55,27816300100.0
2007-10-31 07:15:00,114.54,114.68,114.54,114.67,29220600000.0
2007-10-31 07:30:00,114.66,114.71,114.62,114.71,13868800000.0
2007-10-31 07:45:00,114.72,114.72,114.62,114.66,26004000000.0
2007-10-31 08:00:00,114.67,114.73,114.53,114.71,27249010067.0
2007-10-31 08:15:00,114.7,114.74,114.56,114.73,25681980066.0
2007-10-31 08:30:00,114.74,114.77,114.67,114.75,26980800069.0
2007-10-31 08:45:00,114.74,114.77,114.66,114.75,20691000017.0
2007-10-31 09:00:00,114.83,114.89,114.81,114.86,25011000028.0
2007-10-31 09:15:00,114.85,115.06,114.68,114.95,29894899987.0
2007-10-31 09:30:00,114.96,115.06,114.72,114.76,26996599987.0
2007-10-31 09:45:00,114.76,115.16,114.74,115.06,28952764015.0
2007-10-31 10:00:00,114.77,115.12,114.77,115.12,23258100015.0
2007-10-31 10:15:00,115.11,115.12,114.83,114.96,23394800007.0
2007-10-31 10:30:00,114.96,115.18,114.95,115.13,24544569934.0
2007-10-31 10:45:00,115.12,115.23,115.03,115.2,26219800063.0
2007-10-31 11:00:00,115.19,115.2,115.1,115.16,23209500000.0
2007-10-31 11:15:00,115.15,115.16,115.075,115.15,18345399975.0
2007-10-31 11:30:00,115.14,115.17,115.05,115.1,22944299768.0
2007-10-31 11:45:00,115.14,115.18,115.07,115.09,29718900018.0
2007-10-31 12:00:00,115.2,115.205,115.04,115.1,25944499956.0
2007-10-31 12:15:00,115.09,115.16,115.09,115.11,27296499960.0
2007-10-31 12:30:00,115.155,115.16,115.065,115.12,22697600137.0
2007-10-31 12:45:00,115.13,115.14,115.08,115.1,23877939951.0
2007-10-31 13:00:00,115.1,115.16,115.08,115.1,29502242469.0
2007-10-31 13:15:00,115.14,115.35,115.1,115.13,24100234044.0
2007-10-31 13:30:00,115.13,115.37,115.105,115.37,25244000096.0
2007-10-31 13:45:00,115.36,115.37,115.1,115.35,27565900174.0
2007-10-31 14:00:00,115.115,115.38,115.1,115.23,21981300024.0
2007-10-31 14:15:00,115.09,115.34,115.085,115.29,26115183029.0
2007-10-31 14:30:00,115.265,115.36,115.24,115.25,27984542848.0
2007-10-31 14:45:00,115.24,115.38,115.23,115.36,25394099986.0
2007-10-31 15:00:00,115.36,115.37,115.18,115.36,24349489941.0
2007-10-31 15:15:00,115.37,115.42,115.27,115.3,16305600000.0
2007-10-31 15:30:00,115.41,115.46,115.29,115.46,23174499941.0
2007-10-31 15:45:00,115.45,115.48,115.265,115.32,29953699939.0
2007-10-31 16:00:00,115.4,115.42,115.295,115.37,21119800080.0
2007-10-31 16:15:00,115.37,115.44,115.345,115.39,21443000031.0
2007-10-31 16:30:00,115.4,115.47,115.39,115.465,24011100054.0
2007-10-31 16:45:00,115.42,115.49,115.26,115.26,24345249978.0
2007-10-31 17:00:00,115.27,115.425,115.2,115.22,22901019977.0
2007-10-31 17:15:00,115.23,115.42,115.16,115.18,25990399889.0
2007-10-31 17:30:00,115.19,115.46,115.16,115.18,22899599907.0
2007-10-31 17:45:00,115.19,115.25,115.19,115.22,28050399818.0
2007-10-31 18:00:00,115.23,115.3,115.16,115.2,18367499966.0
2007-10-31 18:15:00,115.21,115.23,115.15,115.16,24763599928.0
2007-10-31 18:30:00,115.17,115.225,115.13,115.16,23868899987.0
2007-10-31 18:45:00,115.19,115.24,115.14,115.18,24210299984.0
2007-10-31 19:00:00,115.19,115.27,115.14,115.25,25695439979.0
2007-10-31 19:15:00,115.23,115.25,114.89,115.04,21811499985.0
2007-10-31 19:30:00,115.05,115.22,115.05,115.2,26107099896.0
2007-10-31 19:45:00,115.19,115.38,115.18,115.31,27606000105.0
2007-10-31 20:00:00,115.32,115.35,115.2,115.215,27129200099.0
2007-10-31 20:15:00,115.215,115.37,114.885,115.05,20442070693.0
2007-10-31 20:30:00,115.05,115.34,115.045,115.21,25000199994.0
2007-10-31 20:45:00,115.34,115.39,115.205,115.325,22806799983.0
2007-10-31 21:00:00,115.34,115.37,115.21,115.28,24561300021.0
2007-10-31 21:15:00,115.28,115.39,115.24,115.35,22633100012.0
2007-10-31 21:30:00,115.35,115.41,115.305,115.33,20505659996.0
2007-10-31 21:45:00,115.34,115.44,115.3,115.42,19991599997.0
2007-10-31 22:00:00,115.41,115.41,115.31,115.34,19115600006.0
2007-10-31 22:15:00,115.34,115.385,115.3,115.3,6266699937.0
2007-10-31 22:30:00,115.38,115.43,115.29,115.29,19065639822.0
2007-10-31 22:45:00,115.3,115.43,115.21,115.43,14086999990.0
2007-10-31 23:00:00,115.43,115.43,115.23,115.37,22435799991.0
2007-10-31 23:15:00,115.37,115.38,115.18,115.32,15974900000.0
2007-10-31 23:30:00,115.32,115.35,115.17,115.285,26691799891.0
2007-10-31 23:45:00,115.24,115.3,115.21,115.225,24508899998.0
2007-11-01 00:00:00,115.22,115.35,115.215,115.25,24261199913.0
2007-11-01 00:15:00,115.25,115.39,115.19,115.195,28296399988.0
2007-11-01 00:30:00,115.2,115.35,115.175,115.24,26880000000.0
2007-11-01 00:45:00,115.33,115.41,115.27,115.39,26003099985.0
2007-11-01 01:00:00,115.33,115.45,115.285,115.35,28876299963.0
2007-11-01 01:15:00,115.43,115.46,115.36,115.365,24324199982.0
2007-11-01 01:30:00,115.365,115.45,115.32,115.44,25017599854.0
2007-11-01 01:45:00,115.43,115.48,115.35,115.395,25010899814.0
2007-11-01 02:00:00,115.48,115.48,115.37,115.39,25516500120.0
2007-11-01 02:15:00,115.44,115.47,115.38,115.38,24201499683.0
2007-11-01 02:30:00,115.37,115.4,115.36,115.39,25961999625.0
2007-11-01 02:45:00,115.4,115.49,115.37,115.41,23232799807.0
2007-11-01 03:00:00,115.42,115.46,115.385,115.4,20663999993.0
2007-11-01 03:15:00,115.41,115.44,115.39,115.44,26793600017.0
2007-11-01 03:30:00,115.45,115.46,115.41,115.42,22720800000.0
2007-11-01 03:45:00,115.41,115.43,115.36,115.42,28432200016.0
2007-11-01 04:00:00,115.42,115.43,115.4,115.42,24313700008.0
2007-11-01 04:15:00,115.41,115.45,115.33,115.45,22077099987.0
2007-11-01 04:30:00,115.35,115.46,115.34,115.43,27663599995.0
2007-11-01 04:45:00,115.43,115.43,115.28,115.31,20371700006.0
2007-11-01 05:00:00,115.415,115.425,115.25,115.25,23822999815.0
2007-11-01 05:15:00,115.26,115.42,115.23,115.23,25091100027.0
2007-11-01 05:30:00,115.24,115.37,115.18,115.21,21141460024.0
2007-11-01 05:45:00,115.22,115.355,115.17,115.29,20972300000.0
2007-11-01 06:00:00,115.3,115.32,115.26,115.29,26014499968.0
2007-11-01 06:15:00,115.28,115.35,115.24,115.32,23825599952.0
2007-11-01 06:30:00,115.33,115.35,115.3,115.33,31511999970.0
2007-11-01 06:45:00,115.32,115.33,115.25,115.3,27787599984.0
2007-11-01 07:00:00,115.31,115.33,115.3,115.31,27453000000.0
2007-11-01 07:15:00,115.32,115.34,115.28,115.33,29605500000.0
2007-11-01 07:30:00,115.32,115.5,115.32,115.44,23425599802.0
2007-11-01 07:45:00,115.45,115.47,115.31,115.44,10954800018.0
2007-11-01 08:00:00,115.43,115.48,115.315,115.44,28629930261.0
2007-11-01 08:15:00,115.325,115.51,115.305,115.335,23636904257.0
2007-11-01 08:30:00,115.335,115.56,115.33,115.5,26695639835.0
2007-11-01 08:45:00,115.49,115.55,115.43,115.55,26018107999.0
2007-11-01 09:00:00,115.54,115.65,115.41,115.62,22215199974.0
2007-11-01 09:15:00,115.45,115.71,115.42,115.55,29402400116.0
2007-11-01 09:30:00,115.55,115.7,115.505,115.68,26872899938.0
2007-11-01 09:45:00,115.67,115.69,115.485,115.65,24365399948.0
2007-11-01 10:00:00,115.64,115.68,115.58,115.67,24628800042.0
2007-11-01 10:15:00,115.68,115.72,115.63,115.67,26208690074.0
2007-11-01 10:30:00,115.68,115.72,115.67,115.67,23073199977.0
2007-11-01 10:45:00,115.68,115.72,115.65,115.72,19410099975.0
2007-11-01 11:00:00,115.71,115.76,115.68,115.75,27071999835.0
2007-11-01 11:15:00,115.76,115.76,115.675,115.7,25913199948.0
2007-11-01 11:30:00,115.69,115.74,115.67,115.68,25780800077.0
2007-11-01 11:45:00,115.7,115.72,115.675,115.69,21908499967.0
2007-11-01 12:00:00,115.7,115.75,115.67,115.73,28150500000.0
2007-11-01 12:15:00,115.74,115.78,115.71,115.71,23935800000.0
2007-11-01 12:30:00,115.74,115.85,115.725,115.81,28459999928.0
2007-11-01 12:45:00,115.72,115.91,115.695,115.7,22354599982.0
2007-11-01 13:00:00,115.7,115.87,115.61,115.66,29910999679.0
2007-11-01 13:15:00,115.67,115.77,115.54,115.76,26874600000.0
2007-11-01 13:30:00,115.76,115.86,115.32,115.33,23014100015.0
2007-11-01 13:45:00,115.32,115.92,115.11,115.9,21690699981.0
2007-11-01 14:00:00,115.31,115.88,115.14,115.27,23485500036.0
2007-11-01 14:15:00,115.28,115.7,115.23,115.28,28408400120.0
2007-11-01 14:30:00,115.27,115.41,114.83,115.0,31099700134.0
2007-11-01 14:45:00,114.99,115.28,114.77,114.92,27093400010.0
2007-11-01 15:00:00,114.94,115.32,114.47,114.6,27050900039.0
2007-11-01 15:15:00,114.61,115.31,114.58,114.77,28443200002.0
2007-11-01 15:30:00,114.76,115.27,114.76,114.91,28479499991.0
2007-11-01 15:45:00,114.92,114.95,114.74,114.88,24101399976.0
2007-11-01 16:00:00,114.87,114.93,114.53,114.85,24553899990.0
2007-11-01 16:15:00,114.86,114.95,114.82,114.91,25283999910.0
2007-11-01 16:30:00,114.92,114.92,114.69,114.73,29535599982.0
2007-11-01 16:45:00,114.925,114.94,114.71,114.86,25712199954.0
2007-11-01 17:00:00,114.89,114.95,114.8,114.84,25982399958.0
2007-11-01 17:15:00,114.83,115.14,114.81,115.02,19709199997.0
2007-11-01 17:30:00,115.01,115.04,114.855,114.87,24826600070.0
2007-11-01 17:45:00,114.88,114.92,114.765,114.92,24529600083.0
2007-11-01 18:00:00,114.87,115.03,114.85,114.85,21939799945.0
2007-11-01 18:15:00,114.94,115.14,114.82,115.03,23811199967.0
2007-11-01 18:30:00,114.86,115.04,114.8,114.81,26799899926.0
2007-11-01 18:45:00,114.8,114.86,114.71,114.79,27213000000.0
2007-11-01 19:00:00,114.78,115.04,114.77,114.94,26571899973.0
2007-11-01 19:15:00,114.935,114.99,114.78,114.78,27780900015.0
2007-11-01 19:30:00,114.79,114.91,114.79,114.85,28667699930.0
2007-11-01 19:45:00,114.86,114.92,114.73,114.8,28530099979.0
2007-11-01 20:00:00,114.89,114.9,114.79,114.82,27630699988.0
2007-11-01 20:15:00,114.81,114.915,114.66,114.7,31438600002.0
2007-11-01 20:30:00,114.69,114.89,114.67,114.76,31448799990.0
2007-11-01 20:45:00,114.86,114.935,114.52,114.9,28000400042.0
2007-11-01 21:00:00,114.53,114.89,114.53,114.64,22487500004.0
2007-11-01 21:15:00,114.65,114.84,114.59,114.6,18877799999.0
2007-11-01 21:30:00,114.59,114.61,114.51,114.52,21865999987.0
2007-11-01 21:45:00,114.53,114.74,114.52,114.54,25537500002.0
2007-11-01 22:00:00,114.65,114.72,114.61,114.63,28673999565.0
2007-11-01 22:15:00,114.64,114.64,114.57,114.605,23967599797.0
2007-11-01 22:30:00,114.61,114.635,114.47,114.49,22317999896.0
2007-11-01 22:45:00,114.5,114.65,114.47,114.53,24515300000.0
2007-11-01 23:00:00,114.52,114.72,114.51,114.63,20085199998.0
2007-11-01 23:15:00,114.61,114.66,114.54,114.59,20203900000.0
2007-11-01 23:30:00,114.58,114.59,114.47,114.5,26870699976.0
2007-11-01 23:45:00,114.485,114.58,114.48,114.53,21462400004.0
2007-11-02 00:00:00,114.54,114.67,114.4,114.625,25906999991.0
2007-11-02 00:15:00,114.4,114.66,114.39,114.605,24528199970.0
2007-11-02 00:30:00,114.605,114.605,114.36,114.52,23998489978.0
2007-11-02 00:45:00,114.52,114.59,114.4,114.51,21074599943.0
2007-11-02 01:00:00,114.47,114.56,114.46,114.56,28037299946.0
2007-11-02 01:15:00,114.57,114.66,114.56,114.66,31831499490.0
2007-11-02 01:30:00,114.435,114.65,114.425,114.61,26603499951.0
2007-11-02 01:45:00,114.62,114.69,114.46,114.48,28856999955.0
2007-11-02 02:00:00,114.48,114.69,114.47,114.59,19188099986.0
2007-11-02 02:15:00,114.6,114.68,114.57,114.675,25361549910.0
2007-11-02 02:30:00,114.64,114.68,114.62,114.67,22239300108.0
2007-11-02 02:45:00,114.68,114.86,114.635,114.83,19368300000.0
2007-11-02 03:00:00,114.84,114.84,114.61,114.61,28285900000.0
2007-11-02 03:15:00,114.61,114.83,114.58,114.83,24933200006.0
2007-11-02 03:30:00,114.84,114.84,114.76,114.78,25804800014.0
2007-11-02 03:45:00,114.79,114.86,114.705,114.84,20386240008.0
2007-11-02 04:00:00,114.84,114.86,114.76,114.78,25814749997.0
2007-11-02 04:15:00,114.78,114.91,114.76,114.84,21728252000.0
2007-11-02 04:30:00,114.83,114.85,114.77,114.79,27603936006.0
2007-11-02 04:45:00,114.79,114.89,114.785,114.84,19568600009.0
2007-11-02 05:00:00,114.85,114.86,114.81,114.82,26240499988.0
2007-11-02 05:15:00,114.83,114.92,114.76,114.77,22402499998.0
2007-11-02 05:30:00,114.76,114.85,114.63,114.69,20755099993.0
2007-11-02 05:45:00,114.68,114.86,114.68,114.85,26048000001.0
2007-11-02 06:00:00,114.85,114.86,114.64,114.68,28149100027.0
2007-11-02 06:15:00,114.67,114.85,114.57,114.61,29111400048.0
2007-11-02 06:30:00,114.62,114.62,114.55,114.57,30270000120.0
2007-11-02 06:45:00,114.58,114.74,114.55,114.66,28265700077.0
2007-11-02 07:00:00,114.59,114.71,114.42,114.69,29591000000.0
2007-11-02 07:15:00,114.69,114.69,114.5,114.54,24233500018.0
2007-11-02 07:30:00,114.56,114.63,114.55,114.585,7741999986.0
2007-11-02 07:45:00,114.585,114.65,114.48,114.53,29126600152.0
2007-11-02 08:00:00,114.54,114.63,114.48,114.58,28395399911.0
2007-11-02 08:15:00,114.57,114.62,114.55,114.56,28129499865.0
2007-11-02 08:30:00,114.55,114.63,114.54,114.55,26878430079.0
2007-11-02 08:45:00,114.54,114.58,114.44,114.53,22439549959.0
2007-11-02 09:00:00,114.52,114.62,114.51,114.56,13026699727.0
2007-11-02 09:15:00,114.57,114.66,114.555,114.6,18840210039.0
2007-11-02 09:30:00,114.59,114.75,114.565,114.565,29115800000.0
2007-11-02 09:45:00,114.565,114.8,114.455,114.79,27207350055.0
2007-11-02 10:00:00,114.78,114.79,114.575,114.72,29031372197.0
2007-11-02 10:15:00,114.71,114.8,114.59,114.75,23621088013.0
2007-11-02 10:30:00,114.76,114.91,114.655,114.695,26451600005.0
2007-11-02 10:45:00,114.82,114.85,114.73,114.8,25096799988.0
2007-11-02 11:00:00,114.8,114.8,114.69,114.73,24122399974.0
2007-11-02 11:15:00,114.73,114.73,114.65,114.67,27327167983.0
2007-11-02 11:30:00,114.68,114.87,114.67,114.82,25476799978.0
2007-11-02 11:45:00,114.81,114.86,114.685,114.71,23849799985.0
2007-11-02 12:00:00,114.67,114.8,114.65,114.75,23740259990.0
2007-11-02 12:15:00,114.75,114.76,114.47,114.57,21251689955.0
2007-11-02 12:30:00,114.58,114.75,114.47,114.63,27994799997.0
2007-11-02 12:45:00,114.64,114.74,114.62,114.64,30923999985.0
2007-11-02 13:00:00,114.71,114.79,114.61,114.66,21945740009.0
2007-11-02 13:15:00,114.68,114.8,114.515,114.68,27732800025.0
2007-11-02 13:30:00,114.69,115.43,114.615,114.86,26561149949.0
2007-11-02 13:45:00,114.87,115.17,114.69,115.11,23313100009.0
2007-11-02 14:00:00,115.12,115.35,114.63,114.675,27097039961.0
2007-11-02 14:15:00,114.675,115.32,114.67,114.685,24487799987.0
2007-11-02 14:30:00,114.685,115.42,114.605,115.12,22373770010.0
2007-11-02 14:45:00,114.88,115.22,114.81,114.81,24897566017.0
2007-11-02 15:00:00,115.13,115.36,114.52,114.65,24562509987.0
2007-11-02 15:15:00,114.66,115.33,114.55,114.83,23384490039.0
2007-11-02 15:30:00,114.84,115.18,114.66,114.73,26364799969.0
2007-11-02 15:45:00,114.74,115.075,114.625,114.825,24777999954.0
2007-11-02 16:00:00,114.825,114.91,114.535,114.7,26947580020.0
2007-11-02 16:15:00,114.71,114.82,114.51,114.54,25241949965.0
2007-11-02 16:30:00,114.55,114.92,114.54,114.64,24811199992.0
2007-11-02 16:45:00,114.65,114.825,114.61,114.76,26965669962.0
2007-11-02 17:00:00,114.76,114.83,114.71,114.76,26882919966.0
2007-11-02 17:15:00,114.75,114.78,114.605,114.75,29487099896.0
2007-11-02 17:30:00,114.74,114.78,114.55,114.65,25795500069.0
2007-11-02 17:45:00,114.65,114.91,114.625,114.74,24477299994.0
2007-11-02 18:00:00,114.745,114.83,114.72,114.74,24851150020.0
2007-11-02 18:15:00,114.75,114.79,114.7,114.75,23181320018.0
2007-11-02 18:30:00,114.75,114.79,114.64,114.64,21617349981.0
2007-11-02 18:45:00,114.88,114.92,114.68,114.77,21583799984.0
2007-11-02 19:00:00,114.77,114.865,114.72,114.74,25121199941.0
2007-11-02 19:15:00,114.72,114.78,114.66,114.76,27588150006.0
2007-11-02 19:30:00,114.75,114.75,114.61,114.66,29644800005.0
2007-11-02 19:45:00,114.645,114.81,114.62,114.68,22839800005.0
2007-11-02 20:00:00,114.69,114.76,114.67,114.74,23422100037.0
2007-11-02 20:15:00,114.74,114.8,114.665,114.72,25905000032.0
2007-11-02 20:30:00,114.77,114.85,114.62,114.84,23398350006.0
2007-11-02 20:45:00,114.85,114.89,114.625,114.79,27066799986.0
2007-11-02 21:00:00,114.8,114.88,114.665,114.7,22300299946.0
2007-11-02 21:15:00,114.7,114.9,114.675,114.74,20857699999.0
2007-11-02 21:30:00,114.87,114.91,114.72,114.85,24460750040.0
2007-11-02 21:45:00,114.85,114.93,114.75,114.8,23942700036.0
2007-11-02 22:00:00,114.8,114.9,114.77,114.84,13208499984.0
2007-11-02 22:15:00,114.87,114.94,114.87,114.885,11333399986.0
2007-11-02 22:30:00,114.885,114.94,114.87,114.89,13452899959.0
2007-11-02 22:45:00,114.89,114.935,114.82,114.83,16879600000.0
2007-11-05 00:00:00,114.59,114.77,114.59,114.725,8887200006.0
2007-11-05 00:15:00,114.725,114.75,114.665,114.695,17304700000.0
2007-11-05 00:30:00,114.695,114.7,114.53,114.69,22164200044.0
2007-11-05 00:45:00,114.58,114.7,114.57,114.595,19251099863.0
2007-11-05 01:00:00,114.605,114.665,114.56,114.6,26053518000.0
2007-11-05 01:15:00,114.59,114.6,114.35,114.57,30747300000.0
2007-11-05 01:30:00,114.48,114.6,114.41,114.585,23670900000.0
2007-11-05 01:45:00,114.585,114.61,114.52,114.56,26146999998.0
2007-11-05 02:00:00,114.59,114.64,114.565,114.62,26334699993.0
2007-11-05 02:15:00,114.62,114.63,114.41,114.6,19371999911.0
2007-11-05 02:30:00,114.61,114.62,114.57,114.58,13504000000.0
2007-11-05 02:45:00,114.485,114.6,114.485,114.59,24100300050.0
2007-11-05 03:00:00,114.59,114.74,114.58,114.695,26034660003.0
2007-11-05 03:15:00,114.695,114.695,114.605,114.63,22817549998.0
2007-11-05 03:30:00,114.605,114.64,114.575,114.63,27548300000.0
2007-11-05 03:45:00,114.64,114.64,114.555,114.58,25477999994.0
2007-11-05 04:00:00,114.63,114.665,114.63,114.66,24920350000.0
2007-11-05 04:15:00,114.64,114.68,114.56,114.57,27413600000.0
2007-11-05 04:30:00,114.56,114.59,114.55,114.59,22855800000.0
2007-11-05 04:45:00,114.6,114.65,114.57,114.645,31167000000.0
2007-11-05 05:00:00,114.645,114.665,114.56,114.64,20953100001.0
2007-11-05 05:15:00,114.63,114.64,114.56,114.58,24339199945.0
2007-11-05 05:30:00,114.58,114.6,114.555,114.58,21926800035.0
2007-11-05 05:45:00,114.57,114.61,114.56,114.58,14727999890.0
2007-11-05 06:00:00,114.57,114.6,114.54,114.56,12479600048.0
2007-11-05 06:15:00,114.595,114.6,114.57,114.59,24856000000.0
2007-11-05 06:30:00,114.59,114.64,114.57,114.585,26184599862.0
2007-11-05 06:45:00,114.585,114.71,114.575,114.71,22449400000.0
2007-11-05 07:00:00,114.7,114.77,114.68,114.75,22245000000.0
2007-11-05 07:15:00,114.76,114.78,114.68,114.7,20762000000.0
2007-11-05 07:30:00,114.71,114.71,114.64,114.64,20762000000.0
2007-11-05 07:45:00,114.64,114.8,114.635,114.8,25145399900.0
2007-11-05 08:00:00,114.79,114.8,114.705,114.75,26759399796.0
2007-11-05 08:15:00,114.74,114.75,114.65,114.705,27396099906.0
2007-11-05 08:30:00,114.64,114.71,114.51,114.52,23683999970.0
2007-11-05 08:45:00,114.53,114.54,114.26,114.35,19872000000.0
2007-11-05 09:00:00,114.34,114.77,114.3,114.76,21195899909.0
2007-11-05 09:15:00,114.76,114.76,114.4,114.66,26636099959.0
2007-11-05 09:30:00,114.43,114.635,114.35,114.4,23084499993.0
2007-11-05 09:45:00,114.41,114.61,114.305,114.51,25242499992.0
2007-11-05 10:00:00,114.5,114.57,114.26,114.51,28256550000.0
2007-11-05 10:15:00,114.52,114.56,114.405,114.435,22103620013.0
2007-11-05 10:30:00,114.55,114.58,114.375,114.39,23171571936.0
2007-11-05 10:45:00,114.38,114.62,114.3,114.515,23867984004.0
2007-11-05 11:00:00,114.34,114.565,114.24,114.515,27200899959.0
2007-11-05 11:15:00,114.515,114.57,114.3,114.38,23778200064.0
2007-11-05 11:30:00,114.55,114.585,114.3,114.33,24722699990.0
2007-11-05 11:45:00,114.34,114.4,114.26,114.335,26432719980.0
2007-11-05 12:00:00,114.35,114.35,114.12,114.16,31291999981.0
2007-11-05 12:15:00,114.17,114.38,114.13,114.28,22326799998.0
2007-11-05 12:30:00,114.27,114.38,114.21,114.34,23136500001.0
2007-11-05 12:45:00,114.26,114.36,114.19,114.35,23148200043.0
2007-11-05 13:00:00,114.18,114.34,114.06,114.14,27513600038.0
2007-11-05 13:15:00,114.15,114.28,114.1,114.14,26541499976.0
2007-11-05 13:30:00,114.15,114.26,114.08,114.26,26868099938.0
2007-11-05 13:45:00,114.14,114.29,114.13,114.185,26141904965.0
2007-11-05 14:00:00,114.185,114.22,114.1,114.15,23985037010.0
2007-11-05 14:15:00,114.16,114.2,114.1,114.155,19380000000.0
2007-11-05 14:30:00,114.13,114.175,114.08,114.14,23849200061.0
2007-11-05 14:45:00,114.13,114.24,114.11,114.22,21033800053.0
2007-11-05 15:00:00,114.21,114.24,114.12,114.14,30499950033.0
2007-11-05 15:15:00,114.13,114.14,114.05,114.08,23555999955.0
2007-11-05 15:30:00,114.09,114.22,114.02,114.13,23981799953.0
2007-11-05 15:45:00,114.12,114.24,114.1,114.18,29516600029.0
2007-11-05 16:00:00,114.23,114.41,114.15,114.35,24220399878.0
2007-11-05 16:15:00,114.34,114.45,114.08,114.35,27120579906.0
2007-11-05 16:30:00,114.34,114.49,114.105,114.14,24631399997.0
2007-11-05 16:45:00,114.14,114.53,114.11,114.18,26182324932.0
2007-11-05 17:00:00,114.48,114.5,114.31,114.46,19820890087.0
2007-11-05 17:15:00,114.365,114.46,114.305,114.36,23105137979.0
2007-11-05 17:30:00,114.46,114.54,114.345,114.51,24907870001.0
2007-11-05 17:45:00,114.51,114.57,114.47,114.49,16559093986.0
2007-11-05 18:00:00,114.49,114.53,114.45,114.47,22706999997.0
2007-11-05 18:15:00,114.47,114.48,114.395,114.46,21849300024.0
2007-11-05 18:30:00,114.45,114.56,114.43,114.54,14124920018.0
2007-11-05 18:45:00,114.52,114.57,114.44,114.54,21136999997.0
2007-11-05 19:00:00,114.49,114.54,114.44,114.45,16616300062.0
2007-11-05 19:15:00,114.45,114.47,114.39,114.47,18524799961.0
2007-11-05 19:30:00,114.47,114.545,114.35,114.52,20311499902.0
2007-11-05 19:45:00,114.52,114.545,114.45,114.49,18485199982.0
2007-11-05 20:00:00,114.49,114.51,114.28,114.45,19187599945.0
2007-11-05 20:15:00,114.45,114.46,114.19,114.23,17369400007.0
2007-11-05 20:30:00,114.39,114.41,114.24,114.34,25925699936.0
2007-11-05 20:45:00,114.31,114.38,114.2,114.36,22935199944.0
2007-11-05 21:00:00,114.35,114.42,114.245,114.41,25647299884.0
2007-11-05 21:15:00,114.29,114.31,114.2,114.24,21895099914.0
2007-11-05 21:30:00,114.24,114.58,114.23,114.48,23800299935.0
2007-11-05 21:45:00,114.35,114.53,114.34,114.36,19704599966.0
2007-11-05 22:00:00,114.36,114.53,114.33,114.42,21175443914.0
2007-11-05 22:15:00,114.42,114.59,114.41,114.55,24706399895.0
2007-11-05 22:30:00,114.45,114.59,114.45,114.485,19231600031.0
2007-11-05 22:45:00,114.485,114.555,114.48,114.53,22816200016.0
2007-11-05 23:00:00,114.52,114.54,114.44,114.47,20239799952.0
2007-11-05 23:15:00,114.47,114.49,114.435,114.46,8069700000.0
2007-11-05 23:30:00,114.46,114.54,114.43,114.495,16812799978.0
2007-11-05 23:45:00,114.495,114.545,114.48,114.525,13949199991.0
2007-11-06 00:00:00,114.505,114.53,114.39,114.49,8435800004.0
2007-11-06 00:15:00,114.49,114.495,114.445,114.455,7950399985.0
2007-11-06 00:30:00,114.455,114.46,114.405,114.44,5787100012.0
2007-11-06 00:45:00,114.44,114.525,114.42,114.465,6038999998.0
2007-11-06 01:00:00,114.465,114.47,114.325,114.38,8040699954.0
2007-11-06 01:15:00,114.38,114.45,114.37,114.435,6767999993.0
2007-11-06 01:30:00,114.435,114.47,114.385,114.39,4950300000.0
2007-11-06 01:45:00,114.39,114.41,114.27,114.33,17098500047.0
2007-11-06 02:00:00,114.33,114.49,114.3,114.345,19941800018.0
2007-11-06 02:15:00,114.345,114.46,114.345,114.37,25151599658.0
2007-11-06 02:30:00,114.37,114.46,114.36,114.43,13786200006.0
2007-11-06 02:45:00,114.43,114.45,114.375,114.42,12422100009.0
2007-11-06 03:00:00,114.42,114.52,114.41,114.47,17305399997.0
2007-11-06 03:15:00,114.47,114.48,114.45,114.47,8620199999.0
2007-11-06 03:30:00,114.47,114.555,114.455,114.51,15246499997.0
2007-11-06 03:45:00,114.51,114.57,114.495,114.545,18024400000.0
2007-11-06 04:00:00,114.545,114.58,114.495,114.5,11193599984.0
2007-11-06 04:15:00,114.5,114.51,114.435,114.45,14163200001.0
2007-11-06 04:30:00,114.45,114.5,114.45,114.485,11593800026.0
2007-11-06 04:45:00,114.485,114.66,114.47,114.51,9759299993.0
2007-11-06 05:00:00,114.65,114.66,114.5,114.505,16059399863.0
2007-11-06 05:15:00,114.505,114.57,114.5,114.55,14791899944.0
2007-11-06 05:30:00,114.55,114.61,114.525,114.6,13134600001.0
2007-11-06 05:45:00,114.6,114.71,114.565,114.67,10540814001.0
2007-11-06 06:00:00,114.67,114.69,114.62,114.65,8728201997.0
2007-11-06 06:15:00,114.65,114.67,114.615,114.64,9478149999.0
2007-11-06 06:30:00,114.64,114.77,114.62,114.66,15412699985.0
2007-11-06 06:45:00,114.66,114.71,114.64,114.645,11986800001.0
2007-11-06 07:00:00,114.65,114.665,114.59,114.59,7145300007.0
2007-11-06 07:15:00,114.59,114.65,114.59,114.62,9624500010.0
2007-11-06 07:30:00,114.62,114.72,114.605,114.68,10277299975.0
2007-11-06 07:45:00,114.68,114.71,114.62,114.63,13383499997.0
2007-11-06 08:00:00,114.59,114.65,114.57,114.59,19356700022.0
2007-11-06 08:15:00,114.59,114.67,114.555,114.64,18871400004.0
2007-11-06 08:30:00,114.64,114.64,114.595,114.6,11822799990.0
2007-11-06 08:45:00,114.6,114.61,114.555,114.59,19160299966.0
2007-11-06 09:00:00,114.59,114.675,114.58,114.62,16190300002.0
2007-11-06 09:15:00,114.62,114.67,114.61,114.63,15316300000.0
2007-11-06 09:30:00,114.63,114.72,114.515,114.61,18797600024.0
2007-11-06 09:45:00,114.69,114.72,114.56,114.72,22172000060.0
2007-11-06 10:00:00,114.675,114.72,114.58,114.66,22795750007.0
2007-11-06 10:15:00,114.66,114.78,114.64,114.76,19916049955.0
2007-11-06 10:30:00,114.76,114.76,114.61,114.71,20848649797.0
2007-11-06 10:45:00,114.62,114.74,114.62,114.73,16161899972.0
2007-11-06 11:00:00,114.73,114.74,114.57,114.63,22134999988.0
2007-11-06 11:15:00,114.63,114.74,114.63,114.68,19897700003.0
2007-11-06 11:30:00,114.68,114.71,114.635,114.7,22775449959.0
2007-11-06 11:45:00,114.71,114.71,114.635,114.68,17190320023.0
2007-11-06 12:00:00,114.68,114.76,114.61,114.75,19313499955.0
2007-11-06 12:15:00,114.75,114.76,114.69,114.69,10490650010.0
2007-11-06 12:30:00,114.69,114.71,114.64,114.71,15282300031.0
2007-11-06 12:45:00,114.71,114.71,114.635,114.67,14751099987.0
2007-11-06 13:00:00,114.67,114.68,114.62,114.625,12826750006.0
2007-11-06 13:15:00,114.625,114.76,114.62,114.66,16550449963.0
2007-11-06 13:30:00,114.66,114.74,114.66,114.72,15738109963.0
2007-11-06 13:45:00,114.72,114.76,114.68,114.725,19666599959.0
2007-11-06 14:00:00,114.725,114.76,114.72,114.75,12884000004.0
2007-11-06 14:15:00,114.75,114.77,114.735,114.745,13866350006.0
2007-11-06 14:30:00,114.745,114.745,114.71,114.73,9790699988.0
2007-11-06 14:45:00,114.725,114.75,114.71,114.74,13608649874.0
2007-11-06 15:00:00,114.56,114.74,114.56,114.73,15237200021.0
2007-11-06 15:15:00,114.73,114.75,114.715,114.75,18326599985.0
2007-11-06 15:30:00,114.75,114.76,114.55,114.56,21123599988.0
2007-11-06 15:45:00,114.74,114.75,114.46,114.54,22381099975.0
2007-11-06 16:00:00,114.58,114.59,114.395,114.51,28944199952.0
2007-11-06 16:15:00,114.52,114.52,114.435,114.52,22198859970.0
2007-11-06 16:30:00,114.51,114.61,114.46,114.57,23229460009.0
2007-11-06 16:45:00,114.57,114.58,114.25,114.29,21712949964.0
2007-11-06 17:00:00,114.54,114.57,114.36,114.52,22931699991.0
2007-11-06 17:15:00,114.52,114.54,114.35,114.53,27092990041.0
2007-11-06 17:30:00,114.53,114.54,114.3,114.38,24580599940.0
2007-11-06 17:45:00,114.39,114.58,114.26,114.5,25461727994.0
2007-11-06 18:00:00,114.49,114.5,114.315,114.37,24138799876.0
2007-11-06 18:15:00,114.37,114.56,114.35,114.38,25251200009.0
2007-11-06 18:30:00,114.38,114.45,114.305,114.39,26359250013.0
2007-11-06 18:45:00,114.46,114.59,114.385,114.52,22135799915.0
2007-11-06 19:00:00,114.51,114.55,114.435,114.54,24701399957.0
2007-11-06 19:15:00,114.52,114.57,114.47,114.5,19469399998.0
2007-11-06 19:30:00,114.5,114.55,114.425,114.46,21299449790.0
2007-11-06 19:45:00,114.46,114.55,114.445,114.525,25255102080.0
2007-11-06 20:00:00,114.525,114.56,114.45,114.54,21406499891.0
2007-11-06 20:15:00,114.54,114.56,114.485,114.49,20112799926.0
2007-11-06 20:30:00,114.49,114.56,114.48,114.54,16503799986.0
2007-11-06 20:45:00,114.54,114.56,114.48,114.48,17824799941.0
2007-11-06 21:00:00,114.48,114.63,114.46,114.51,23568899966.0
2007-11-06 21:15:00,114.6,114.65,114.47,114.475,23226699899.0
2007-11-06 21:30:00,114.475,114.67,114.455,114.54,24467200081.0
2007-11-06 21:45:00,114.54,114.7,114.52,114.575,22477799955.0
2007-11-06 22:00:00,114.575,114.66,114.565,114.62,15595099997.0
2007-11-06 22:15:00,114.62,114.69,114.615,114.67,13953999932.0
2007-11-06 22:30:00,114.67,114.68,114.62,114.67,16175800010.0
2007-11-06 22:45:00,114.67,114.71,114.635,114.71,12241600003.0
2007-11-06 23:00:00,114.71,114.71,114.655,114.69,7273600019.0
2007-11-06 23:15:00,114.69,114.72,114.665,114.7,5571599998.0
2007-11-06 23:30:00,114.7,114.73,114.69,114.71,7832400009.0
2007-11-06 23:45:00,114.71,114.74,114.705,114.715,7845299985.0
2007-11-07 00:00:00,114.715,114.73,114.635,114.65,4582900001.0
2007-11-07 00:15:00,114.65,114.67,114.595,114.65,4375400000.0
2007-11-07 00:30:00,114.65,114.66,114.57,114.61,12410899960.0
2007-11-07 00:45:00,114.61,114.655,114.565,114.64,7267699997.0
2007-11-07 01:00:00,114.64,114.67,114.61,114.62,14299299974.0
2007-11-07 01:15:00,114.62,114.76,114.62,114.745,21520600033.0
2007-11-07 01:30:00,114.75,114.75,114.68,114.705,13024599996.0
2007-11-07 01:45:00,114.71,114.75,114.685,114.715,15019499972.0
2007-11-07 02:00:00,114.715,114.76,114.705,114.745,11236260010.0
2007-11-07 02:15:00,114.745,114.77,114.72,114.725,7097249984.0
2007-11-07 02:30:00,114.725,114.745,114.675,114.68,10131279999.0
2007-11-07 02:45:00,114.68,114.74,114.67,114.72,11733799984.0
2007-11-07 03:00:00,114.72,114.74,114.715,114.74,14098599997.0
2007-11-07 03:15:00,114.74,114.78,114.71,114.73,6245600003.0
2007-11-07 03:30:00,114.73,114.73,114.66,114.66,6597650066.0
2007-11-07 03:45:00,114.66,114.68,114.64,114.67,12073700006.0
2007-11-07 04:00:00,114.67,114.7,114.46,114.61,13184540007.0
2007-11-07 04:15:00,114.61,114.63,114.17,114.185,15578849962.0
2007-11-07 04:30:00,114.175,114.455,114.12,114.4,20255180009.0
2007-11-07 04:45:00,114.4,114.575,114.315,114.45,15121898999.0
2007-11-07 05:00:00,114.45,114.55,114.44,114.48,14527539996.0
2007-11-07 05:15:00,114.48,114.48,114.18,114.365,18779499981.0
2007-11-07 05:30:00,114.37,114.38,114.2,114.36,17048099992.0
2007-11-07 05:45:00,114.36,114.4,114.11,114.32,14691400003.0
2007-11-07 06:00:00,114.32,114.32,114.05,114.07,24423899949.0
2007-11-07 06:15:00,114.16,114.25,114.0,114.2,24803280085.0
2007-11-07 06:30:00,114.2,114.24,114.165,114.18,11105400003.0
2007-11-07 06:45:00,114.18,114.18,113.82,114.12,25467269892.0
2007-11-07 07:00:00,114.12,114.16,113.84,114.07,23701599984.0
2007-11-07 07:15:00,113.97,114.06,113.945,114.0,24232500005.0
2007-11-07 07:30:00,113.99,114.05,113.94,113.99,17385199993.0
2007-11-07 07:45:00,113.985,114.03,113.825,113.87,17043600011.0
2007-11-07 08:00:00,113.87,114.0,113.83,113.92,17553899998.0
2007-11-07 08:15:00,113.965,114.07,113.96,114.0,19743299999.0
2007-11-07 08:30:00,114.0,114.06,113.96,113.97,13546549989.0
2007-11-07 08:45:00,113.97,114.05,113.82,114.05,16055899879.0
2007-11-07 09:00:00,114.05,114.05,113.915,113.93,12780599993.0
2007-11-07 09:15:00,113.86,113.93,113.675,113.76,25165299959.0
2007-11-07 09:30:00,113.86,113.935,113.73,113.87,20328900003.0
2007-11-07 09:45:00,113.94,113.95,113.83,113.905,23078839974.0
2007-11-07 10:00:00,113.905,113.96,113.86,113.88,7402500005.0
2007-11-07 10:15:00,113.88,113.925,113.85,113.87,16255700029.0
2007-11-07 10:30:00,113.87,114.0,113.865,113.955,12790399984.0
2007-11-07 10:45:00,113.955,113.96,113.87,113.88,11395119992.0
2007-11-07 11:00:00,113.88,113.89,113.735,113.745,8407389989.0
2007-11-07 11:15:00,113.745,113.755,113.14,113.565,13216169016.0
2007-11-07 11:30:00,113.56,113.595,113.14,113.375,21314009968.0
2007-11-07 11:45:00,113.375,113.43,113.305,113.33,16181539999.0
2007-11-07 12:00:00,113.33,113.34,113.095,113.31,19115669969.0
2007-11-07 12:15:00,113.31,113.335,113.15,113.26,21488999941.0
2007-11-07 12:30:00,113.26,113.265,113.12,113.14,20867412016.0
2007-11-07 12:45:00,113.19,113.355,113.155,113.32,18279400001.0
2007-11-07 13:00:00,113.32,113.35,112.87,112.98,20415093891.0
2007-11-07 13:15:00,113.285,113.32,112.92,113.12,27303674024.0
2007-11-07 13:30:00,113.02,113.205,113.0,113.19,12667200002.0
2007-11-07 13:45:00,113.19,113.275,112.87,113.17,14786399938.0
2007-11-07 14:00:00,113.17,113.17,112.78,112.985,16380007984.0
2007-11-07 14:15:00,112.78,113.04,112.78,113.035,14264520007.0
2007-11-07 14:30:00,113.035,113.095,112.955,113.065,15092499999.0
2007-11-07 14:45:00,113.065,113.07,112.88,112.93,12056391987.0
2007-11-07 15:00:00,112.93,113.15,112.765,112.795,10169649985.0
2007-11-07 15:15:00,112.79,113.06,112.79,113.02,14225109980.0
2007-11-07 15:30:00,113.02,113.33,112.925,112.965,20726099930.0
2007-11-07 15:45:00,112.965,113.32,112.945,113.175,18505999959.0
2007-11-07 16:00:00,113.175,113.33,113.055,113.21,17293309934.0
2007-11-07 16:15:00,113.21,113.32,113.16,113.3,13724299969.0
2007-11-07 16:30:00,113.3,113.39,113.05,113.37,14495179979.0
2007-11-07 16:45:00,113.12,113.33,113.11,113.255,9837110009.0
2007-11-07 17:00:00,113.255,113.34,113.135,113.24,16952050000.0
2007-11-07 17:15:00,113.3,113.34,113.17,113.22,12819999981.0
2007-11-07 17:30:00,113.23,113.26,113.005,113.12,13554879923.0
2007-11-07 17:45:00,113.12,113.305,113.115,113.21,11829379976.0
2007-11-07 18:00:00,113.21,113.325,113.08,113.1,19040099956.0
2007-11-07 18:15:00,113.245,113.34,113.175,113.25,15256599993.0
2007-11-07 18:30:00,113.25,113.31,113.235,113.25,18353100036.0
2007-11-07 18:45:00,113.25,113.29,113.09,113.29,18438790015.0
2007-11-07 19:00:00,113.29,113.305,113.08,113.115,10449719996.0
2007-11-07 19:15:00,113.115,113.15,113.025,113.11,16590700005.0
2007-11-07 19:30:00,113.115,113.25,113.11,113.21,16244500041.0
2007-11-07 19:45:00,113.21,113.21,113.075,113.13,14900280002.0
2007-11-07 20:00:00,113.13,113.15,112.82,113.055,16172700021.0
2007-11-07 20:15:00,113.055,113.055,112.82,112.89,22283800281.0
2007-11-07 20:30:00,112.89,112.995,112.875,112.945,11021999999.0
2007-11-07 20:45:00,112.945,112.995,112.89,112.895,15401600034.0
2007-11-07 21:00:00,112.895,112.99,112.83,112.99,20490100117.0
2007-11-07 21:15:00,112.99,113.06,112.9,113.05,19887099956.0
2007-11-07 21:30:00,113.05,113.13,113.0,113.105,18574849973.0
2007-11-07 21:45:00,113.105,113.12,112.74,112.76,23038099955.0
2007-11-07 22:00:00,112.89,113.04,112.74,113.015,25176100022.0
2007-11-07 22:15:00,113.02,113.07,112.81,112.83,22763599997.0
2007-11-07 22:30:00,112.92,112.95,112.76,112.91,20344699995.0
2007-11-07 22:45:00,112.91,112.92,112.6,112.765,25821199981.0
2007-11-07 23:00:00,112.765,112.82,112.75,112.77,14599399992.0
2007-11-07 23:15:00,112.77,112.85,112.41,112.84,17411600003.0
2007-11-07 23:30:00,112.84,112.84,112.76,112.78,11390099995.0
2007-11-07 23:45:00,112.78,112.8,112.605,112.605,9465499998.0
2007-11-08 00:00:00,112.615,112.62,112.5,112.51,9899700028.0
2007-11-08 00:15:00,112.51,112.53,112.045,112.235,15593899999.0
2007-11-08 00:30:00,112.235,112.39,112.225,112.38,16250899998.0
2007-11-08 00:45:00,112.38,112.39,112.245,112.37,14752299981.0
2007-11-08 01:00:00,112.37,112.51,112.335,112.44,14219519999.0
2007-11-08 01:15:00,112.44,112.49,112.365,112.48,12108411993.0
2007-11-08 01:30:00,112.48,112.56,112.43,112.435,18788500002.0
2007-11-08 01:45:00,112.435,112.8,112.42,112.62,22126999916.0
2007-11-08 02:00:00,112.62,112.68,112.5,112.6,12769190001.0
2007-11-08 02:15:00,112.6,112.81,112.58,112.79,10910960000.0
2007-11-08 02:30:00,112.79,112.92,112.68,112.81,19372350002.0
2007-11-08 02:45:00,112.81,112.9,112.68,112.7,11575777001.0
2007-11-08 03:00:00,112.7,112.96,112.68,112.75,25666100002.0
2007-11-08 03:15:00,112.75,113.02,112.75,112.96,24424699993.0
2007-11-08 03:30:00,112.96,113.02,112.84,112.87,15653310000.0
2007-11-08 03:45:00,112.87,112.96,112.84,112.96,17159471998.0
2007-11-08 04:00:00,112.955,112.97,112.875,112.89,11789899993.0
2007-11-08 04:15:00,112.89,113.03,112.885,113.0,10890950006.0
2007-11-08 04:30:00,113.0,113.03,112.95,112.96,14556700001.0
2007-11-08 04:45:00,112.96,112.99,112.88,112.95,11963350000.0
2007-11-08 05:00:00,112.95,112.95,112.885,112.91,7522700000.0
2007-11-08 05:15:00,112.91,112.93,112.69,112.86,9114950000.0
2007-11-08 05:30:00,112.87,112.87,112.72,112.77,18259961970.0
2007-11-08 05:45:00,112.77,112.78,112.73,112.74,13247858999.0
2007-11-08 06:00:00,112.72,112.75,112.7,112.71,13635850014.0
2007-11-08 06:15:00,112.71,112.74,112.7,112.72,10119249996.0
2007-11-08 06:30:00,112.72,112.84,112.7,112.795,13955100003.0
2007-11-08 06:45:00,112.795,112.82,112.74,112.76,15883819921.0
2007-11-08 07:00:00,112.76,112.76,112.61,112.72,22028999866.0
2007-11-08 07:15:00,112.72,112.76,112.67,112.75,14875100002.0
2007-11-08 07:30:00,112.75,112.8,112.73,112.76,18193499870.0
2007-11-08 07:45:00,112.76,112.79,112.75,112.76,13963699984.0
2007-11-08 08:00:00,112.76,112.77,112.58,112.68,18231000005.0
2007-11-08 08:15:00,112.68,112.78,112.59,112.61,18472341949.0
2007-11-08 08:30:00,112.785,112.82,112.605,112.63,15961627998.0
2007-11-08 08:45:00,112.63,112.64,112.57,112.6,23950409997.0
2007-11-08 09:00:00,112.59,112.79,112.52,112.79,26233529994.0
2007-11-08 09:15:00,112.65,112.85,112.59,112.63,26844529915.0
2007-11-08 09:30:00,112.63,112.75,112.58,112.72,18741153976.0
2007-11-08 09:45:00,112.61,112.94,112.59,112.9,27876799951.0
2007-11-08 10:00:00,112.61,112.95,112.595,112.81,25919879997.0
2007-11-08 10:15:00,112.81,112.88,112.72,112.76,21402819992.0
2007-11-08 10:30:00,112.76,112.78,112.7,112.73,18296750006.0
2007-11-08 10:45:00,112.73,113.07,112.72,112.91,22124199991.0
2007-11-08 11:00:00,112.9,112.96,112.875,112.92,16579589994.0
2007-11-08 11:15:00,112.92,113.05,112.915,113.02,14957850002.0
2007-11-08 11:30:00,113.02,113.08,112.945,112.98,22551802017.0
2007-11-08 11:45:00,112.98,113.08,112.87,112.9,26065212020.0
2007-11-08 12:00:00,112.91,113.03,112.88,112.98,24309392001.0
2007-11-08 12:15:00,112.97,112.99,112.92,112.96,22520699997.0
2007-11-08 12:30:00,112.96,113.02,112.935,112.935,17687123992.0
2007-11-08 12:45:00,112.935,112.96,112.84,112.91,12417030001.0
2007-11-08 13:00:00,112.91,113.03,112.89,112.99,15587799991.0
2007-11-08 13:15:00,112.99,113.25,112.925,112.94,21241699998.0
2007-11-08 13:30:00,112.94,112.96,112.91,112.94,10244206051.0
2007-11-08 13:45:00,112.94,113.12,112.93,113.09,12691769996.0
2007-11-08 14:00:00,113.1,113.22,112.98,113.22,17156976005.0
2007-11-08 14:15:00,113.22,113.37,112.94,113.34,24794931990.0
2007-11-08 14:30:00,113.34,113.34,113.23,113.23,16617000044.0
2007-11-08 14:45:00,113.23,113.28,112.98,113.2,23095570014.0
2007-11-08 15:00:00,113.2,113.21,113.07,113.13,17514379987.0
2007-11-08 15:15:00,113.13,113.15,112.95,113.02,18623059980.0
2007-11-08 15:30:00,113.02,113.09,112.79,113.09,28079819707.0
2007-11-08 15:45:00,113.09,113.1,112.75,112.81,22503471982.0
2007-11-08 16:00:00,113.06,113.08,112.54,112.87,26670324984.0
2007-11-08 16:15:00,112.87,112.88,112.58,112.7,24752789883.0
2007-11-08 16:30:00,112.69,112.97,112.57,112.77,25044939968.0
2007-11-08 16:45:00,112.77,112.82,112.57,112.82,25541650009.0
2007-11-08 17:00:00,112.82,112.82,112.505,112.59,25843932034.0
2007-11-08 17:15:00,112.595,112.76,112.59,112.71,24544899995.0
2007-11-08 17:30:00,112.71,112.72,112.55,112.7,26168797999.0
2007-11-08 17:45:00,112.62,112.72,112.56,112.65,26909724990.0
2007-11-08 18:00:00,112.66,112.75,112.625,112.65,19159799959.0
2007-11-08 18:15:00,112.65,112.74,112.57,112.705,16228161993.0
2007-11-08 18:30:00,112.705,112.75,112.605,112.7,18502530008.0
2007-11-08 18:45:00,112.7,112.73,112.36,112.67,23034499981.0
2007-11-08 19:00:00,112.67,112.695,112.575,112.635,9174799966.0
2007-11-08 19:15:00,112.635,112.65,112.41,112.545,13054699973.0
2007-11-08 19:30:00,112.545,112.595,112.38,112.43,12306249971.0
2007-11-08 19:45:00,112.43,112.5,112.335,112.46,10339599998.0
2007-11-08 20:00:00,112.46,112.49,112.305,112.41,8468399986.0
2007-11-08 20:15:00,112.41,112.555,112.29,112.395,16531620011.0
2007-11-08 20:30:00,112.39,112.495,112.35,112.355,12993200066.0
2007-11-08 20:45:00,112.36,112.41,112.29,112.38,11410200035.0
2007-11-08 21:00:00,112.38,112.41,112.27,112.285,10863370033.0
2007-11-08 21:15:00,112.285,112.295,112.24,112.28,8490299983.0
2007-11-08 21:30:00,112.28,112.385,112.23,112.29,10425349984.0
2007-11-08 21:45:00,112.29,112.79,112.225,112.365,14352899969.0
2007-11-08 22:00:00,112.68,112.69,112.305,112.335,12231199998.0
2007-11-08 22:15:00,112.335,112.685,112.315,112.64,12811599968.0
2007-11-08 22:30:00,112.64,112.765,112.555,112.745,7168800003.0
2007-11-08 22:45:00,112.725,112.805,112.56,112.56,20924650002.0
2007-11-08 23:00:00,112.675,112.715,112.595,112.635,12971700018.0
2007-11-08 23:15:00,112.635,112.675,112.615,112.645,10520050002.0
2007-11-08 23:30:00,112.645,112.715,112.645,112.675,7950599966.0
2007-11-08 23:45:00,112.675,112.685,112.575,112.575,11542999933.0
2007-11-09 00:00:00,112.575,112.625,112.525,112.615,5415899999.0
2007-11-09 00:15:00,112.615,112.695,112.605,112.675,10519800010.0
2007-11-09 00:30:00,112.675,112.735,112.66,112.705,8322899982.0
2007-11-09 00:45:00,112.705,112.72,112.65,112.66,2582600017.0
2007-11-09 01:00:00,112.665,112.71,112.635,112.64,1262899999.0
2007-11-09 01:15:00,112.635,112.685,112.57,112.585,2309499994.0
2007-11-09 01:30:00,112.585,112.66,112.555,112.63,4726639997.0
2007-11-09 01:45:00,112.63,112.735,112.63,112.72,2399899987.0
2007-11-09 02:00:00,112.72,112.74,112.69,112.735,2780579994.0
2007-11-09 02:15:00,112.735,112.87,112.685,112.86,2360620001.0
2007-11-09 02:30:00,112.86,112.88,112.805,112.86,2068099998.0
2007-11-09 02:45:00,112.86,112.86,112.78,112.82,2180100001.0
2007-11-09 03:00:00,112.82,112.87,112.725,112.745,7391199998.0
2007-11-09 03:15:00,112.745,112.765,112.415,112.485,11237305959.0
2007-11-09 03:30:00,112.485,112.595,112.47,112.545,14865679998.0
2007-11-09 03:45:00,112.545,112.56,112.405,112.425,6638499995.0
2007-11-09 04:00:00,112.425,112.59,112.4,112.55,4603150007.0
2007-11-09 04:15:00,112.55,112.585,112.52,112.565,4158900011.0
2007-11-09 04:30:00,112.565,112.62,112.56,112.585,3795900002.0
2007-11-09 04:45:00,112.585,112.6,112.53,112.535,3755119999.0
2007-11-09 05:00:00,112.535,112.55,112.45,112.46,5086400000.0
2007-11-09 05:15:00,112.46,112.595,112.46,112.555,4687100010.0
2007-11-09 05:30:00,112.555,112.605,112.53,112.555,3528356000.0
2007-11-09 05:45:00,112.555,112.555,112.48,112.53,6088199992.0
2007-11-09 06:00:00,112.53,112.57,112.505,112.545,3377400000.0
2007-11-09 06:15:00,112.545,112.69,112.525,112.615,14371899995.0
2007-11-09 06:30:00,112.615,112.665,112.605,112.645,10751899973.0
2007-11-09 06:45:00,112.645,112.75,112.645,112.73,3321699972.0
2007-11-09 07:00:00,112.73,112.775,112.71,112.735,1605099999.0
2007-11-09 07:15:00,112.735,112.735,112.655,112.665,2771950003.0
2007-11-09 07:30:00,112.665,112.665,112.58,112.595,3055300005.0
2007-11-09 07:45:00,112.595,112.64,112.525,112.63,2493900003.0
2007-11-09 08:00:00,112.63,112.64,112.525,112.56,4006700000.0
2007-11-09 08:15:00,112.56,112.58,112.465,112.525,4424499993.0
2007-11-09 08:30:00,112.525,112.64,112.445,112.585,3471876001.0
2007-11-09 08:45:00,112.585,112.6,112.465,112.5,3329400005.0
2007-11-09 09:00:00,112.5,112.585,112.49,112.575,4317700009.0
2007-11-09 09:15:00,112.575,112.61,112.525,112.585,3838800005.0
2007-11-09 09:30:00,112.585,112.63,112.515,112.595,6212750011.0
2007-11-09 09:45:00,112.595,112.7,112.555,112.67,5271000005.0
2007-11-09 10:00:00,112.67,112.73,112.3,112.475,9078669939.0
2007-11-09 10:15:00,112.475,112.645,112.21,112.59,7912399971.0
2007-11-09 10:30:00,112.585,112.655,112.11,112.6,9915850008.0
2007-11-09 10:45:00,112.6,112.61,112.525,112.545,10374899927.0
2007-11-09 11:00:00,112.545,112.55,111.45,112.31,19281000094.0
2007-11-09 11:15:00,112.31,112.325,112.175,112.32,11118400025.0
2007-11-09 11:30:00,112.32,112.345,111.0,111.1,23047200024.0
2007-11-09 11:45:00,111.885,112.02,111.14,111.78,9186370004.0
2007-11-09 12:00:00,111.78,111.82,111.455,111.66,15212489983.0
2007-11-09 12:15:00,111.66,111.68,111.21,111.45,10652134987.0
2007-11-09 12:30:00,111.45,111.47,110.945,111.12,12986419996.0
2007-11-09 12:45:00,111.12,111.29,110.975,111.23,10125589987.0
2007-11-09 13:00:00,111.23,111.42,111.16,111.26,15857599948.0
2007-11-09 13:15:00,111.26,111.32,111.1,111.17,14944299972.0
2007-11-09 13:30:00,111.14,111.355,111.08,111.14,13082899955.0
2007-11-09 13:45:00,111.14,111.24,111.005,111.21,11829590996.0
2007-11-09 14:00:00,111.2,111.365,111.095,111.245,18922625975.0
2007-11-09 14:15:00,111.245,111.27,111.1,111.17,26016120024.0
2007-11-09 14:30:00,111.18,111.29,111.11,111.2,24014776014.0
2007-11-09 14:45:00,111.2,111.24,111.155,111.22,22371170021.0
2007-11-09 15:00:00,111.22,111.305,111.17,111.18,20700590000.0
2007-11-09 15:15:00,111.18,111.24,111.115,111.175,10068499988.0
2007-11-09 15:30:00,111.175,111.265,111.105,111.18,7893950980.0
2007-11-09 15:45:00,111.18,111.25,111.155,111.24,8053299996.0
2007-11-09 16:00:00,111.24,111.27,111.145,111.16,10819689988.0
2007-11-09 16:15:00,111.155,111.18,110.62,110.63,12996919950.0
2007-11-09 16:30:00,110.605,111.01,110.56,110.98,26217299971.0
2007-11-09 16:45:00,110.97,110.98,110.59,110.63,30147400017.0
2007-11-09 17:00:00,110.64,111.01,110.5,110.92,26065900024.0
2007-11-09 17:15:00,110.92,111.08,110.52,111.0,28029849956.0
2007-11-09 17:30:00,110.77,110.89,110.72,110.81,28740000015.0
2007-11-09 17:45:00,110.82,110.92,110.73,110.9,25852200059.0
2007-11-09 18:00:00,110.89,110.9,110.64,110.7,26489799938.0
2007-11-09 18:15:00,110.69,110.89,110.67,110.775,26763999950.0
2007-11-09 18:30:00,110.775,111.08,110.74,110.825,27308200085.0
2007-11-09 18:45:00,110.83,111.05,110.77,110.86,23884800006.0
2007-11-09 19:00:00,110.87,110.92,110.73,110.84,25363000036.0
2007-11-09 19:15:00,110.71,110.93,110.68,110.83,18132940020.0
2007-11-09 19:30:00,110.83,111.09,110.815,110.96,23526304949.0
2007-11-09 19:45:00,110.95,111.075,110.84,110.84,21237400048.0
2007-11-09 20:00:00,110.88,110.99,110.81,110.96,23791199901.0
2007-11-09 20:15:00,110.85,111.005,110.85,110.99,16470499986.0
2007-11-09 20:30:00,110.99,111.07,110.86,110.975,13198499987.0
2007-11-09 20:45:00,110.975,110.975,110.855,110.855,6305749977.0
2007-11-09 21:00:00,110.855,111.08,110.815,110.98,9194700007.0
2007-11-09 21:15:00,110.98,111.1,110.955,111.03,8042900011.0
2007-11-09 21:30:00,111.03,111.15,110.96,111.11,9887400001.0
2007-11-09 21:45:00,111.11,111.11,111.045,111.075,7994950002.0
2007-11-09 22:00:00,111.08,111.11,111.01,111.1,11149000000.0
2007-11-09 22:15:00,111.1,111.11,111.015,111.045,3830670003.0
2007-11-09 22:30:00,111.045,111.07,110.785,110.83,8368499990.0
2007-11-09 22:45:00,110.825,110.87,110.675,110.685,10874499988.0
2007-11-09 23:00:00,110.68,110.69,110.63,110.66,754549996.0
2007-11-12 00:00:00,110.45,110.46,110.21,110.26,10455799988.0
2007-11-12 00:15:00,110.27,110.49,110.25,110.48,13106299994.0
2007-11-12 00:30:00,110.48,110.58,110.42,110.46,15746599983.0
2007-11-12 00:45:00,110.46,110.61,110.42,110.46,16590816942.0
2007-11-12 01:00:00,110.46,110.535,110.41,110.515,16454200002.0
2007-11-12 01:15:00,110.515,110.54,110.44,110.51,17883999970.0
2007-11-12 01:30:00,110.515,110.635,110.48,110.63,19066800006.0
2007-11-12 01:45:00,110.63,110.65,110.51,110.585,16826462054.0
2007-11-12 02:00:00,110.53,110.78,110.53,110.72,24424740062.0
2007-11-12 02:15:00,110.72,110.765,110.53,110.755,13401300023.0
2007-11-12 02:30:00,110.755,110.775,110.6,110.645,12162700003.0
2007-11-12 02:45:00,110.64,110.645,110.42,110.59,19068769965.0
2007-11-12 03:00:00,110.525,110.645,110.495,110.525,21896741966.0
2007-11-12 03:15:00,110.535,110.63,110.49,110.625,20500020030.0
2007-11-12 03:30:00,110.625,110.665,110.5,110.515,16492100011.0
2007-11-12 03:45:00,110.515,110.6,110.505,110.59,17254999980.0
2007-11-12 04:00:00,110.59,110.63,110.55,110.56,17391249981.0
2007-11-12 04:15:00,110.56,110.59,110.09,110.515,23947550015.0
2007-11-12 04:30:00,110.52,110.53,110.395,110.43,13813499975.0
2007-11-12 04:45:00,110.43,110.44,109.9,110.425,13885700031.0
2007-11-12 05:00:00,110.425,110.43,110.06,110.335,14212300022.0
2007-11-12 05:15:00,110.335,110.345,109.96,110.14,21244714943.0
2007-11-12 05:30:00,110.14,110.15,109.84,109.88,18025699986.0
2007-11-12 05:45:00,109.88,110.145,109.86,110.095,23452154976.0
2007-11-12 06:00:00,110.095,110.155,110.025,110.125,20760249988.0
2007-11-12 06:15:00,110.125,110.17,109.905,109.965,21432000023.0
2007-11-12 06:30:00,109.965,110.2,109.96,110.075,19432700012.0
2007-11-12 06:45:00,110.075,110.095,109.975,110.07,14987719588.0
2007-11-12 07:00:00,110.075,110.26,110.04,110.225,18347800033.0
2007-11-12 07:15:00,110.225,110.235,110.12,110.195,15886199996.0
2007-11-12 07:30:00,110.195,110.255,110.15,110.255,12055449940.0
2007-11-12 07:45:00,110.255,110.39,110.245,110.38,9596499963.0
2007-11-12 08:00:00,110.38,110.4,110.18,110.18,4434840010.0
2007-11-12 08:15:00,110.2,110.24,110.145,110.23,6067000002.0
2007-11-12 08:30:00,110.23,110.34,110.185,110.275,7763199992.0
2007-11-12 08:45:00,110.275,110.32,110.115,110.135,10698188017.0
2007-11-12 09:00:00,110.135,110.37,110.085,110.245,15291439004.0
2007-11-12 09:15:00,110.25,110.31,110.18,110.275,11992107998.0
2007-11-12 09:30:00,110.36,110.565,110.29,110.37,14215555046.0
2007-11-12 09:45:00,110.38,110.48,110.265,110.325,18530650129.0
2007-11-12 10:00:00,110.325,110.58,110.31,110.55,17936399971.0
2007-11-12 10:15:00,110.485,110.6,110.38,110.38,14357409973.0
2007-11-12 10:30:00,110.38,110.41,110.265,110.37,14399599968.0
2007-11-12 10:45:00,110.37,110.54,110.3,110.31,20861649988.0
2007-11-12 11:00:00,110.445,110.585,110.43,110.56,13882760010.0
2007-11-12 11:15:00,110.56,110.73,110.21,110.5,16781065012.0
2007-11-12 11:30:00,110.5,110.575,110.13,110.445,15387070061.0
2007-11-12 11:45:00,110.445,110.55,110.0,110.32,13097700028.0
2007-11-12 12:00:00,110.32,110.435,109.6,110.3,15016700018.0
2007-11-12 12:15:00,110.3,110.325,109.64,109.8,22761599950.0
2007-11-12 12:30:00,109.79,110.17,109.65,110.165,29608399914.0
2007-11-12 12:45:00,110.165,110.165,109.31,110.005,19728579996.0
2007-11-12 13:00:00,109.995,110.02,109.45,109.635,20165050059.0
2007-11-12 13:15:00,109.62,109.84,109.6,109.805,16470700005.0
2007-11-12 13:30:00,109.805,109.94,109.33,109.735,14680300039.0
2007-11-12 13:45:00,109.735,109.74,109.265,109.395,16124499990.0
2007-11-12 14:00:00,109.395,109.62,109.345,109.355,14507200008.0
2007-11-12 14:15:00,109.355,109.43,109.15,109.225,11784415002.0
2007-11-12 14:30:00,109.225,109.615,109.14,109.56,14434350025.0
2007-11-12 14:45:00,109.555,109.56,109.135,109.4,14618349990.0
2007-11-12 15:00:00,109.4,109.54,109.14,109.465,15395000064.0
2007-11-12 15:15:00,109.465,109.47,109.21,109.365,12938029996.0
2007-11-12 15:30:00,109.38,109.5,109.325,109.33,11063599992.0
2007-11-12 15:45:00,109.33,109.72,109.3,109.32,10821157055.0
2007-11-12 16:00:00,109.32,109.48,109.175,109.21,17244880000.0
2007-11-12 16:15:00,109.21,109.49,109.195,109.36,16549050021.0
2007-11-12 16:30:00,109.36,109.79,109.34,109.47,19405940020.0
2007-11-12 16:45:00,109.685,109.735,109.42,109.515,15400549996.0
2007-11-12 17:00:00,109.515,109.54,109.33,109.455,22858449929.0
2007-11-12 17:15:00,109.455,109.58,109.355,109.395,15086200025.0
2007-11-12 17:30:00,109.395,109.53,109.255,109.485,15408590013.0
2007-11-12 17:45:00,109.485,109.81,109.275,109.37,16962799991.0
2007-11-12 18:00:00,109.37,109.56,109.345,109.54,16449199949.0
2007-11-12 18:15:00,109.545,109.72,109.405,109.535,17597600041.0
2007-11-12 18:30:00,109.535,110.09,109.485,109.825,12062329981.0
2007-11-12 18:45:00,109.825,109.91,109.635,109.645,21866600033.0
2007-11-12 19:00:00,109.645,109.745,109.62,109.735,11214399988.0
2007-11-12 19:15:00,109.735,110.035,109.68,110.025,11484560009.0
2007-11-12 19:30:00,110.025,110.145,109.99,109.99,13067000012.0
2007-11-12 19:45:00,109.99,109.995,109.83,109.905,7202499982.0
2007-11-12 20:00:00,109.905,109.93,109.825,109.87,7692100010.0
2007-11-12 20:15:00,109.865,110.045,109.84,110.005,8168325015.0
2007-11-12 20:30:00,110.005,110.01,109.855,109.875,12216699941.0
2007-11-12 20:45:00,109.875,110.05,109.82,109.85,16929399887.0
2007-11-12 21:00:00,109.855,109.95,109.845,109.85,12264704000.0
2007-11-12 21:15:00,109.85,109.97,109.825,109.955,14194890025.0
2007-11-12 21:30:00,109.95,110.11,109.9,110.045,14282506991.0
2007-11-12 21:45:00,110.045,110.115,109.995,110.045,8887760006.0
2007-11-12 22:00:00,110.045,110.09,109.945,110.045,14651380009.0
2007-11-12 22:15:00,110.045,110.05,109.895,109.925,9482570010.0
2007-11-12 22:30:00,109.925,110.02,109.845,109.865,12196000026.0
2007-11-12 22:45:00,109.865,109.865,109.565,109.67,15200669987.0
2007-11-12 23:00:00,109.67,109.73,109.46,109.47,12983850025.0
2007-11-12 23:15:00,109.47,109.59,109.43,109.57,8530099985.0
2007-11-12 23:30:00,109.58,109.59,109.38,109.385,5581500016.0
2007-11-12 23:45:00,109.385,109.44,109.38,109.38,10472300033.0
2007-11-13 00:00:00,109.38,109.425,109.215,109.42,8383350012.0
2007-11-13 00:15:00,109.42,109.65,109.405,109.54,11324300020.0
2007-11-13 00:30:00,109.54,109.58,109.5,109.54,5887500008.0
2007-11-13 00:45:00,109.54,109.615,109.535,109.54,9818100021.0
2007-11-13 01:00:00,109.545,109.545,109.46,109.505,9759232011.0
2007-11-13 01:15:00,109.505,109.59,109.505,109.565,6658350027.0
2007-11-13 01:30:00,109.565,109.67,109.555,109.57,10307799989.0
2007-11-13 01:45:00,109.555,109.63,109.51,109.61,6771850003.0
2007-11-13 02:00:00,109.61,109.675,109.57,109.635,7049699983.0
2007-11-13 02:15:00,109.635,109.82,109.625,109.8,9036099980.0
2007-11-13 02:30:00,109.8,110.03,109.78,109.93,11482120007.0
2007-11-13 02:45:00,109.93,110.04,109.9,109.985,6200224991.0
2007-11-13 03:00:00,109.985,110.0,109.825,109.975,8856200004.0
2007-11-13 03:15:00,109.975,110.06,109.91,110.05,7775299986.0
2007-11-13 03:30:00,110.055,110.22,110.045,110.17,7595969006.0
2007-11-13 03:45:00,110.17,110.525,110.165,110.355,9662472002.0
2007-11-13 04:00:00,110.355,110.395,110.195,110.33,8247199982.0
2007-11-13 04:15:00,110.33,110.37,110.23,110.23,5755979989.0
2007-11-13 04:30:00,110.23,110.255,110.155,110.22,7915300004.0
2007-11-13 04:45:00,110.22,110.27,109.985,110.025,10815230020.0
2007-11-13 05:00:00,110.025,110.15,110.025,110.105,6471499984.0
2007-11-13 05:15:00,110.105,110.155,110.07,110.105,6000699993.0
2007-11-13 05:30:00,110.105,110.105,109.91,109.92,10272633001.0
2007-11-13 05:45:00,109.92,109.97,109.905,109.95,7343999985.0
2007-11-13 06:00:00,109.95,109.97,109.85,109.91,4546400000.0
2007-11-13 06:15:00,109.91,110.085,109.88,110.035,5270700006.0
2007-11-13 06:30:00,110.035,110.08,109.95,110.06,6169000009.0
2007-11-13 06:45:00,110.05,110.26,110.05,110.225,8326460009.0
2007-11-13 07:00:00,110.225,110.27,110.14,110.16,4091199999.0
2007-11-13 07:15:00,110.16,110.235,110.155,110.21,4018399998.0
2007-11-13 07:30:00,110.21,110.235,110.065,110.155,5834499992.0
2007-11-13 07:45:00,110.155,110.155,109.99,110.025,6063399994.0
2007-11-13 08:00:00,110.025,110.14,110.01,110.135,12343199991.0
2007-11-13 08:15:00,110.135,110.145,110.065,110.11,6015400006.0
2007-11-13 08:30:00,110.1,110.31,110.095,110.275,8488406008.0
2007-11-13 08:45:00,110.275,110.345,110.05,110.26,13081800041.0
2007-11-13 09:00:00,110.26,110.365,110.155,110.265,14697867021.0
2007-11-13 09:15:00,110.265,110.42,110.235,110.335,13806260015.0
2007-11-13 09:30:00,110.335,110.345,109.77,110.065,17307986012.0
2007-11-13 09:45:00,110.065,110.11,109.72,110.11,16091304026.0
2007-11-13 10:00:00,110.105,110.11,109.985,110.09,19321099989.0
2007-11-13 10:15:00,110.09,110.135,109.88,109.975,17502199977.0
2007-11-13 10:30:00,109.88,110.01,109.73,109.81,18182810029.0
2007-11-13 10:45:00,109.81,109.87,109.68,109.86,21131884054.0
2007-11-13 11:00:00,109.86,110.05,109.86,110.03,21204507013.0
2007-11-13 11:15:00,110.03,110.04,109.87,109.88,14345400019.0
2007-11-13 11:30:00,109.87,109.935,109.7,109.87,19406899982.0
2007-11-13 11:45:00,109.87,109.88,109.745,109.875,18911799942.0
2007-11-13 12:00:00,109.875,110.11,109.83,109.9,15089749939.0
2007-11-13 12:15:00,109.905,109.915,109.765,109.805,9793540022.0
2007-11-13 12:30:00,109.805,110.05,109.7,109.915,17022880061.0
2007-11-13 12:45:00,109.915,110.12,109.88,109.95,21280070073.0
2007-11-13 13:00:00,109.95,110.22,109.945,110.17,11779999977.0
2007-11-13 13:15:00,110.305,110.335,109.91,109.92,16420750004.0
2007-11-13 13:30:00,110.17,110.19,110.1,110.12,19683000000.0
2007-11-13 13:45:00,110.045,110.23,110.03,110.2,29306300024.0
2007-11-13 14:00:00,110.19,110.33,110.065,110.17,15076150093.0
2007-11-13 14:15:00,110.18,110.19,110.04,110.1,12650250105.0
2007-11-13 14:30:00,110.175,110.185,110.09,110.125,10894950007.0
2007-11-13 14:45:00,110.12,110.24,110.09,110.16,21832359961.0
2007-11-13 15:00:00,110.205,110.3,110.11,110.27,27387900044.0
2007-11-13 15:15:00,110.28,110.32,110.12,110.16,27525000045.0
2007-11-13 15:30:00,110.17,110.37,110.115,110.24,25603800063.0
2007-11-13 15:45:00,110.25,110.26,110.11,110.2,21439699965.0
2007-11-13 16:00:00,110.21,110.3,110.15,110.22,30254999925.0
2007-11-13 16:15:00,110.21,110.34,110.16,110.34,23669399960.0
2007-11-13 16:30:00,110.33,110.39,110.21,110.28,16143000000.0
2007-11-13 16:45:00,110.27,110.31,110.195,110.21,19471419986.0
2007-11-13 17:00:00,110.21,110.31,110.15,110.225,21187799916.0
2007-11-13 17:15:00,110.23,110.355,110.16,110.345,14706849987.0
2007-11-13 17:30:00,110.345,110.4,110.22,110.33,14229449998.0
2007-11-13 17:45:00,110.32,110.35,110.185,110.215,20955849910.0
2007-11-13 18:00:00,110.215,110.29,110.18,110.275,12366399973.0
2007-11-13 18:15:00,110.28,110.49,110.265,110.465,18362879938.0
2007-11-13 18:30:00,110.465,110.49,110.33,110.34,11181249982.0
2007-11-13 18:45:00,110.34,110.37,110.25,110.315,16982299940.0
2007-11-13 19:00:00,110.315,110.405,110.26,110.325,17163399968.0
2007-11-13 19:15:00,110.325,110.37,110.27,110.365,16696170028.0
2007-11-13 19:30:00,110.365,110.39,110.325,110.375,10487999994.0
2007-11-13 19:45:00,110.375,110.375,110.255,110.27,6809400024.0
2007-11-13 20:00:00,110.27,110.44,110.235,110.255,15447209993.0
2007-11-13 20:15:00,110.255,110.45,110.255,110.305,16659949954.0
2007-11-13 20:30:00,110.305,110.375,110.305,110.365,10158499962.0
2007-11-13 20:45:00,110.365,110.41,110.315,110.375,13493660004.0
2007-11-13 21:00:00,110.375,110.81,110.365,110.44,14435259989.0
2007-11-13 21:15:00,110.44,110.49,110.425,110.46,10839156030.0
2007-11-13 21:30:00,110.46,110.74,110.45,110.68,8245550128.0
2007-11-13 21:45:00,110.68,110.74,110.62,110.645,10084521999.0
2007-11-13 22:00:00,110.635,110.83,110.635,110.785,16726149994.0
2007-11-13 22:15:00,110.785,110.895,110.73,110.865,9834249988.0
2007-11-13 22:30:00,110.87,110.905,110.8,110.905,10015949981.0
2007-11-13 22:45:00,110.905,110.93,110.825,110.86,11522849977.0
2007-11-13 23:00:00,110.86,110.93,110.86,110.925,10862020024.0
2007-11-13 23:15:00,110.925,110.96,110.905,110.96,6032350042.0
2007-11-13 23:30:00,110.96,110.97,110.88,110.885,7755299957.0
2007-11-13 23:45:00,110.885,110.95,110.87,110.875,4983239983.0
2007-11-14 00:00:00,110.875,110.92,110.79,110.92,8593100008.0
2007-11-14 00:15:00,110.92,110.965,110.9,110.945,9374899984.0
2007-11-14 00:30:00,110.945,110.965,110.905,110.94,10479849968.0
2007-11-14 00:45:00,110.945,111.18,110.915,110.955,18470349908.0
2007-11-14 01:00:00,110.95,110.98,110.865,110.975,8304899970.0
2007-11-14 01:15:00,110.975,110.975,110.91,110.93,3630549979.0
2007-11-14 01:30:00,110.93,111.19,110.925,111.18,4322799996.0
2007-11-14 01:45:00,111.18,111.22,111.105,111.155,6478500001.0
2007-11-14 02:00:00,111.155,111.28,111.085,111.23,9901449993.0
2007-11-14 02:15:00,111.23,111.26,111.165,111.22,8685829959.0
2007-11-14 02:30:00,111.23,111.235,111.135,111.165,5161349937.0
2007-11-14 02:45:00,111.16,111.26,111.155,111.235,9643350049.0
2007-11-14 03:00:00,111.235,111.24,111.115,111.16,8085049976.0
2007-11-14 03:15:00,111.16,111.195,111.095,111.14,9736689971.0
2007-11-14 03:30:00,111.14,111.155,111.025,111.08,5867199994.0
2007-11-14 03:45:00,111.08,111.09,111.03,111.05,6411399991.0
2007-11-14 04:00:00,111.05,111.06,110.88,110.935,7427550001.0
2007-11-14 04:15:00,110.935,110.95,110.85,110.87,5919204996.0
2007-11-14 04:30:00,110.87,111.01,110.855,110.985,7098999985.0
2007-11-14 04:45:00,110.985,111.005,110.96,110.98,4486250001.0
2007-11-14 05:00:00,110.98,111.03,110.935,111.03,4149150018.0
2007-11-14 05:15:00,111.025,111.1,111.005,111.1,4403950002.0
2007-11-14 05:30:00,111.1,111.19,111.095,111.16,5319400000.0
2007-11-14 05:45:00,111.16,111.17,111.135,111.145,3779950003.0
2007-11-14 06:00:00,111.145,111.155,111.08,111.09,4108499976.0
2007-11-14 06:15:00,111.09,111.105,110.975,111.025,6776349983.0
2007-11-14 06:30:00,111.025,111.07,110.995,111.04,7173950003.0
2007-11-14 06:45:00,111.04,111.155,111.015,111.025,8010899980.0
2007-11-14 07:00:00,111.025,111.08,110.995,111.035,7525150009.0
2007-11-14 07:15:00,111.03,111.06,111.005,111.045,5441300012.0
2007-11-14 07:30:00,111.045,111.07,111.035,111.06,4353999991.0
2007-11-14 07:45:00,111.06,111.15,111.05,111.13,6117050000.0
2007-11-14 08:00:00,111.13,111.24,111.105,111.205,7706150011.0
2007-11-14 08:15:00,111.21,111.34,111.2,111.32,17979449972.0
2007-11-14 08:30:00,111.255,111.4,111.245,111.365,17251699973.0
2007-11-14 08:45:00,111.365,111.375,111.28,111.295,12741600001.0
2007-11-14 09:00:00,111.3,111.34,111.25,111.32,7056800000.0
2007-11-14 09:15:00,111.32,111.36,111.31,111.335,6364099997.0
2007-11-14 09:30:00,111.335,111.49,111.335,111.455,19589901001.0
2007-11-14 09:45:00,111.455,111.53,111.32,111.39,16154640006.0
2007-11-14 10:00:00,111.39,111.395,111.29,111.3,15475090024.0
2007-11-14 10:15:00,111.3,111.4,111.12,111.14,18818589974.0
2007-11-14 10:30:00,111.36,111.455,111.26,111.26,17992899983.0
2007-11-14 10:45:00,111.265,111.34,111.19,111.225,16625099967.0
2007-11-14 11:00:00,111.34,111.44,111.22,111.275,13226000020.0
2007-11-14 11:15:00,111.275,111.46,111.13,111.145,11999559961.0
2007-11-14 11:30:00,111.145,111.25,111.125,111.19,11825699977.0
2007-11-14 11:45:00,111.19,111.35,111.185,111.34,14274999959.0
2007-11-14 12:00:00,111.34,111.445,111.34,111.385,12196200020.0
2007-11-14 12:15:00,111.385,111.52,111.385,111.425,11915449997.0
2007-11-14 12:30:00,111.43,111.46,111.04,111.27,16539099975.0
2007-11-14 12:45:00,111.265,111.555,110.8,111.01,19743956038.0
2007-11-14 13:00:00,111.0,111.41,111.0,111.335,14795000005.0
2007-11-14 13:15:00,111.34,111.415,110.98,110.99,13354965027.0
2007-11-14 13:30:00,111.165,111.285,110.98,111.01,18531565986.0
2007-11-14 13:45:00,111.01,111.05,110.755,111.005,18425680001.0
2007-11-14 14:00:00,111.005,111.12,110.9,111.03,18557597970.0
2007-11-14 14:15:00,111.03,111.06,110.91,111.0,16000809974.0
2007-11-14 14:30:00,111.0,111.6,110.95,111.43,9587249985.0
2007-11-14 14:45:00,110.97,111.44,110.95,111.085,20834899964.0
2007-11-14 15:00:00,111.075,111.37,111.055,111.07,17364750049.0
2007-11-14 15:15:00,111.3,111.74,111.0,111.7,12388160013.0
2007-11-14 15:30:00,111.07,111.7,111.03,111.52,20767566034.0
2007-11-14 15:45:00,111.51,111.55,111.27,111.3,23443784023.0
2007-11-14 16:00:00,111.38,111.38,111.15,111.32,26812660079.0
2007-11-14 16:15:00,111.31,111.68,111.26,111.32,29176109968.0
2007-11-14 16:30:00,111.705,111.72,111.23,111.36,26877572018.0
2007-11-14 16:45:00,111.37,111.47,111.25,111.31,28133399973.0
2007-11-14 17:00:00,111.38,111.39,111.19,111.26,29545950054.0
2007-11-14 17:15:00,111.27,111.425,111.23,111.33,27898300005.0
2007-11-14 17:30:00,111.33,111.38,111.235,111.34,27151150106.0
2007-11-14 17:45:00,111.33,111.48,111.31,111.37,23161429966.0
2007-11-14 18:00:00,111.38,111.52,111.24,111.51,27380699993.0
2007-11-14 18:15:00,111.27,111.66,111.24,111.32,24196000001.0
2007-11-14 18:30:00,111.59,111.6,111.255,111.35,28260749964.0
2007-11-14 18:45:00,111.35,111.52,111.31,111.375,27017949996.0
2007-11-14 19:00:00,111.46,111.53,111.34,111.53,20927100037.0
2007-11-14 19:15:00,111.52,111.67,111.465,111.61,22884750004.0
2007-11-14 19:30:00,111.615,111.64,111.515,111.535,17766189997.0
2007-11-14 19:45:00,111.535,111.545,111.45,111.46,20394700043.0
2007-11-14 20:00:00,111.45,111.54,111.425,111.54,22401849982.0
2007-11-14 20:15:00,111.53,111.72,111.51,111.68,24398399926.0
2007-11-14 20:30:00,111.61,111.68,111.555,111.56,22494323992.0
2007-11-14 20:45:00,111.555,111.56,111.445,111.46,21725099989.0
2007-11-14 21:00:00,111.46,111.68,111.4,111.65,25097600042.0
2007-11-14 21:15:00,111.55,111.72,111.52,111.63,23241499970.0
2007-11-14 21:30:00,111.63,111.68,111.585,111.6,21722500019.0
2007-11-14 21:45:00,111.6,111.62,111.28,111.33,22182899998.0
2007-11-14 22:00:00,111.58,111.67,111.36,111.37,15983799976.0
2007-11-14 22:15:00,111.65,111.73,111.62,111.72,17128999959.0
2007-11-14 22:30:00,111.72,111.74,111.18,111.44,20177400023.0
2007-11-14 22:45:00,111.44,111.45,111.24,111.34,24647249976.0
2007-11-14 23:00:00,111.33,111.45,111.325,111.38,13127902005.0
2007-11-14 23:15:00,111.38,111.42,111.37,111.41,7968360007.0
2007-11-14 23:30:00,111.41,111.42,111.155,111.16,11594199997.0
2007-11-14 23:45:00,111.17,111.36,111.155,111.3,11066949986.0
2007-11-15 00:00:00,111.3,111.36,111.24,111.32,10889699962.0
2007-11-15 00:15:00,111.32,111.38,111.195,111.26,14197499901.0
2007-11-15 00:30:00,111.26,111.38,111.2,111.22,11347800000.0
2007-11-15 00:45:00,111.22,111.22,111.16,111.17,5742399987.0
2007-11-15 01:00:00,111.17,111.255,111.1,111.225,15884341996.0
2007-11-15 01:15:00,111.225,111.255,111.095,111.255,11908749915.0
2007-11-15 01:30:00,111.25,111.35,111.145,111.185,15095499985.0
2007-11-15 01:45:00,111.185,111.4,111.14,111.28,16312550010.0
2007-11-15 02:00:00,111.28,111.4,111.27,111.37,16700449975.0
2007-11-15 02:15:00,111.375,111.385,111.24,111.29,11381079991.0
2007-11-15 02:30:00,111.305,111.365,111.27,111.35,11435700003.0
2007-11-15 02:45:00,111.34,111.43,111.33,111.37,12235299932.0
2007-11-15 03:00:00,111.37,111.65,111.34,111.625,15532890033.0
2007-11-15 03:15:00,111.625,111.68,111.55,111.6,16230999994.0
2007-11-15 03:30:00,111.6,111.62,111.54,111.54,13110850024.0
2007-11-15 03:45:00,111.545,111.55,111.41,111.53,17931939994.0
2007-11-15 04:00:00,111.42,111.54,111.42,111.535,13639549980.0
2007-11-15 04:15:00,111.535,111.54,111.31,111.365,17848953013.0
2007-11-15 04:30:00,111.365,111.47,111.27,111.46,13838300002.0
2007-11-15 04:45:00,111.46,111.49,111.41,111.42,10364199962.0
2007-11-15 05:00:00,111.42,111.465,111.27,111.4,9914749999.0
2007-11-15 05:15:00,111.4,111.42,111.29,111.3,12708699965.0
2007-11-15 05:30:00,111.28,111.36,111.255,111.36,18407599969.0
2007-11-15 05:45:00,111.36,111.36,111.25,111.31,14726983026.0
2007-11-15 06:00:00,111.31,111.33,111.18,111.2,18126200058.0
2007-11-15 06:15:00,111.21,111.32,111.19,111.295,10411699982.0
2007-11-15 06:30:00,111.3,111.405,111.29,111.385,8032450030.0
2007-11-15 06:45:00,111.385,111.42,111.35,111.41,8815484000.0
2007-11-15 07:00:00,111.41,111.41,111.31,111.34,8912050006.0
2007-11-15 07:15:00,111.33,111.36,111.295,111.315,7314500016.0
2007-11-15 07:30:00,111.315,111.39,111.3,111.36,13399700029.0
2007-11-15 07:45:00,111.36,111.365,111.25,111.27,11200749976.0
2007-11-15 08:00:00,111.17,111.33,111.15,111.24,17095100023.0
2007-11-15 08:15:00,111.35,111.37,111.25,111.255,12226319949.0
2007-11-15 08:30:00,111.26,111.27,111.075,111.11,8609000003.0
2007-11-15 08:45:00,111.11,111.21,111.045,111.17,8692015993.0
2007-11-15 09:00:00,111.17,111.295,111.13,111.255,7484400008.0
2007-11-15 09:15:00,111.255,111.4,111.235,111.37,7461316020.0
2007-11-15 09:30:00,111.37,111.47,111.28,111.405,17787674018.0
2007-11-15 09:45:00,111.405,111.45,111.05,111.07,17773799948.0
2007-11-15 10:00:00,111.39,111.55,110.74,110.79,22221376000.0
2007-11-15 10:15:00,110.78,111.34,110.66,110.72,24658299991.0
2007-11-15 10:30:00,111.225,111.33,110.69,110.84,20296200075.0
2007-11-15 10:45:00,111.24,111.275,110.68,111.075,20530550001.0
2007-11-15 11:00:00,111.075,111.12,110.38,110.61,15677383981.0
2007-11-15 11:15:00,110.62,110.8,110.41,110.72,22350611978.0
2007-11-15 11:30:00,110.53,110.805,110.37,110.52,25613000090.0
2007-11-15 11:45:00,110.51,110.835,110.41,110.73,22569100016.0
2007-11-15 12:00:00,110.48,110.64,110.38,110.62,10175399973.0
2007-11-15 12:15:00,110.57,110.69,110.425,110.53,13562710026.0
2007-11-15 12:30:00,110.53,110.86,110.37,110.525,17346399996.0
2007-11-15 12:45:00,110.52,110.74,110.425,110.5,18951699914.0
2007-11-15 13:00:00,110.5,110.68,110.465,110.57,19391399993.0
2007-11-15 13:15:00,110.57,110.8,110.57,110.66,22935000048.0
2007-11-15 13:30:00,110.65,110.77,110.64,110.76,28036200035.0
2007-11-15 13:45:00,110.75,110.76,110.61,110.72,20367100025.0
2007-11-15 14:00:00,110.72,110.75,110.625,110.64,16887099985.0
2007-11-15 14:15:00,110.65,110.73,110.585,110.7,25046599960.0
2007-11-15 14:30:00,110.64,110.775,110.64,110.77,19474000103.0
2007-11-15 14:45:00,110.77,110.77,110.63,110.665,10962910012.0
2007-11-15 15:00:00,110.67,110.765,110.64,110.655,14657906009.0
2007-11-15 15:15:00,110.65,110.735,110.62,110.67,14950150032.0
2007-11-15 15:30:00,110.67,110.805,110.585,110.66,16224249942.0
2007-11-15 15:45:00,110.65,110.67,110.475,110.57,14508777013.0
2007-11-15 16:00:00,110.57,110.59,110.47,110.555,14184200021.0
2007-11-15 16:15:00,110.56,110.66,110.545,110.615,18645369963.0
2007-11-15 16:30:00,110.615,111.03,110.55,110.93,15956900010.0
2007-11-15 16:45:00,110.92,110.98,110.575,110.89,19801744014.0
2007-11-15 17:00:00,110.9,111.12,110.66,110.77,16890729990.0
2007-11-15 17:15:00,110.77,110.94,110.76,110.85,14713600005.0
2007-11-15 17:30:00,110.85,111.03,110.79,110.93,22523800041.0
2007-11-15 17:45:00,110.935,110.99,110.76,110.895,26464900006.0
2007-11-15 18:00:00,110.78,111.235,110.75,110.84,25687497765.0
2007-11-15 18:15:00,111.06,111.08,110.77,111.02,22984730041.0
2007-11-15 18:30:00,111.02,111.03,110.9,110.935,16497450013.0
2007-11-15 18:45:00,110.935,110.95,110.7,110.79,17746530690.0
2007-11-15 19:00:00,110.77,110.87,110.76,110.855,18652599997.0
2007-11-15 19:15:00,110.855,110.93,110.715,110.715,18356500003.0
2007-11-15 19:30:00,110.715,110.8,110.635,110.72,11984900005.0
2007-11-15 19:45:00,110.72,110.8,110.665,110.785,11429399998.0
2007-11-15 20:00:00,110.795,110.84,110.755,110.825,9599299977.0
2007-11-15 20:15:00,110.825,110.87,110.695,110.86,7374600008.0
2007-11-15 20:30:00,110.855,111.03,110.85,110.89,15512000177.0
2007-11-15 20:45:00,110.89,110.9,110.72,110.725,9279600023.0
2007-11-15 21:00:00,110.725,110.74,110.33,110.585,12205250000.0
2007-11-15 21:15:00,110.585,110.73,110.575,110.685,15218499977.0
2007-11-15 21:30:00,110.685,110.79,110.56,110.595,9859767423.0
2007-11-15 21:45:00,110.595,110.63,110.33,110.33,10869669993.0
2007-11-15 22:00:00,110.445,110.51,110.195,110.31,14776276695.0
2007-11-15 22:15:00,110.31,110.545,110.31,110.415,9590700008.0
2007-11-15 22:30:00,110.415,110.415,110.205,110.355,16356200031.0
2007-11-15 22:45:00,110.355,110.455,110.245,110.345,18982749991.0
2007-11-15 23:00:00,110.345,110.365,110.275,110.36,8107250014.0
2007-11-15 23:15:00,110.36,110.425,110.335,110.365,7491400014.0
2007-11-15 23:30:00,110.365,110.405,110.325,110.34,4795900015.0
2007-11-15 23:45:00,110.335,110.36,110.255,110.28,7354100000.0
2007-11-16 00:00:00,110.28,110.43,110.21,110.275,5930199979.0
2007-11-16 00:15:00,110.275,110.335,110.26,110.315,3737599972.0
2007-11-16 00:30:00,110.315,110.41,110.31,110.4,4536699991.0
2007-11-16 00:45:00,110.395,110.43,110.38,110.41,5456649989.0
2007-11-16 01:00:00,110.41,110.495,110.39,110.465,3402754003.0
2007-11-16 01:15:00,110.465,110.475,110.405,110.425,3963999990.0
2007-11-16 01:30:00,110.425,110.505,110.405,110.46,8310399992.0
2007-11-16 01:45:00,110.46,110.55,110.415,110.465,14634100028.0
2007-11-16 02:00:00,110.465,110.5,110.285,110.305,11865109955.0
2007-11-16 02:15:00,110.305,110.375,110.28,110.36,2879179996.0
2007-11-16 02:30:00,110.36,110.43,110.345,110.43,4531099994.0
2007-11-16 02:45:00,110.43,110.57,110.415,110.51,4657900008.0
2007-11-16 03:00:00,110.51,110.52,110.455,110.48,1682000009.0
2007-11-16 03:15:00,110.48,110.61,110.445,110.605,2293900002.0
2007-11-16 03:30:00,110.605,110.655,110.59,110.62,5186599997.0
2007-11-16 03:45:00,110.62,110.63,110.42,110.455,5637300917.0
2007-11-16 04:00:00,110.455,110.47,110.175,110.26,7625594999.0
2007-11-16 04:15:00,110.26,110.31,109.95,110.075,5004599996.0
2007-11-16 04:30:00,110.075,110.135,109.95,110.105,8408850008.0
2007-11-16 04:45:00,110.105,110.12,110.03,110.06,3574100396.0
2007-11-16 05:00:00,110.045,110.07,109.865,109.93,8627400009.0
2007-11-16 05:15:00,109.93,110.14,109.925,110.03,3093100007.0
2007-11-16 05:30:00,110.03,110.03,109.875,109.98,5531999985.0
2007-11-16 05:45:00,109.98,110.04,109.945,109.965,3962650003.0
2007-11-16 06:00:00,109.955,110.065,109.955,110.015,4665600006.0
2007-11-16 06:15:00,110.015,110.135,110.015,110.135,3209499994.0
2007-11-16 06:30:00,110.135,110.23,110.12,110.175,4916310002.0
2007-11-16 06:45:00,110.175,110.19,110.04,110.11,4039550001.0
2007-11-16 07:00:00,110.11,110.14,110.025,110.035,4456299988.0
2007-11-16 07:15:00,110.03,110.07,109.985,110.03,4126450013.0
2007-11-16 07:30:00,110.03,110.18,110.02,110.175,3487549996.0
2007-11-16 07:45:00,110.18,110.18,110.105,110.125,7104700003.0
2007-11-16 08:00:00,110.13,110.24,110.11,110.225,8854400000.0
2007-11-16 08:15:00,110.225,110.32,110.175,110.185,12400699983.0
2007-11-16 08:30:00,110.185,110.25,110.115,110.225,9119949981.0
2007-11-16 08:45:00,110.23,110.235,110.095,110.14,6203100011.0
2007-11-16 09:00:00,110.14,110.19,110.0,110.175,15003199962.0
2007-11-16 09:15:00,109.99,110.17,109.99,110.16,25812500136.0
2007-11-16 09:30:00,110.15,110.35,110.13,110.23,27307500120.0
2007-11-16 09:45:00,110.22,110.25,110.075,110.2,29266799945.0
2007-11-16 10:00:00,110.21,110.3,110.065,110.24,28757799864.0
2007-11-16 10:15:00,110.23,110.34,110.055,110.26,23993649995.0
2007-11-16 10:30:00,110.25,110.345,110.18,110.18,23315849991.0
2007-11-16 10:45:00,110.19,110.22,110.1,110.12,21011500022.0
2007-11-16 11:00:00,110.11,110.295,110.05,110.15,24726899963.0
2007-11-16 11:15:00,110.245,110.315,110.12,110.26,24000899929.0
2007-11-16 11:30:00,110.26,110.265,110.0,110.07,21294214768.0
2007-11-16 11:45:00,110.06,110.29,110.05,110.135,22783049900.0
2007-11-16 12:00:00,110.135,110.19,110.055,110.16,23261099782.0
2007-11-16 12:15:00,110.17,110.26,110.13,110.19,18481600011.0
2007-11-16 12:30:00,110.165,110.24,110.135,110.24,12232900021.0
2007-11-16 12:45:00,110.23,110.32,110.195,110.32,15281200059.0
2007-11-16 13:00:00,110.195,110.5,110.095,110.165,29383700065.0
2007-11-16 13:15:00,110.5,110.6,110.165,110.56,26515200053.0
2007-11-16 13:30:00,110.54,110.56,110.16,110.245,23904100263.0
2007-11-16 13:45:00,110.245,110.59,110.23,110.51,23851800015.0
2007-11-16 14:00:00,110.52,110.65,110.395,110.55,14403130961.0
2007-11-16 14:15:00,110.54,110.59,110.385,110.56,21060412002.0
2007-11-16 14:30:00,110.57,110.76,110.495,110.72,25728000005.0
2007-11-16 14:45:00,110.71,110.81,110.505,110.78,28304899882.0
2007-11-16 15:00:00,110.515,110.71,110.515,110.56,12896829926.0
2007-11-16 15:15:00,110.56,110.595,110.51,110.57,18727399992.0
2007-11-16 15:30:00,110.57,110.745,110.47,110.72,21423880005.0
2007-11-16 15:45:00,110.725,110.83,110.36,110.78,16680299960.0
2007-11-16 16:00:00,110.78,110.78,110.56,110.605,15088219941.0
2007-11-16 16:15:00,110.6,110.605,110.42,110.53,16487120027.0
2007-11-16 16:30:00,110.525,110.66,110.475,110.53,12206350053.0
2007-11-16 16:45:00,110.525,110.535,110.315,110.32,16183490038.0
2007-11-16 17:00:00,110.315,110.435,110.255,110.42,12045316002.0
2007-11-16 17:15:00,110.42,110.55,110.39,110.425,10904599987.0
2007-11-16 17:30:00,110.425,110.96,110.415,110.505,20142099989.0
2007-11-16 17:45:00,110.505,110.64,110.455,110.6,8520199991.0
2007-11-16 18:00:00,110.6,110.875,110.595,110.71,15182980063.0
2007-11-16 18:15:00,110.71,110.895,110.7,110.72,16320139991.0
2007-11-16 18:30:00,110.72,110.98,110.715,110.88,11436159985.0
2007-11-16 18:45:00,110.88,111.13,110.83,111.06,11993399998.0
2007-11-16 19:00:00,111.06,111.165,111.015,111.135,7150699986.0
2007-11-16 19:15:00,111.14,111.33,111.105,111.105,7400300020.0
2007-11-16 19:30:00,111.105,111.11,110.8,110.815,9175980004.0
2007-11-16 19:45:00,110.81,110.905,110.75,110.795,7221000009.0
2007-11-16 20:00:00,110.79,110.835,110.77,110.785,5717200007.0
2007-11-16 20:15:00,110.785,110.865,110.62,110.71,7743950007.0
2007-11-16 20:30:00,110.71,110.88,110.675,110.855,3555999999.0
2007-11-16 20:45:00,110.855,110.86,110.79,110.83,7243250010.0
2007-11-16 21:00:00,110.83,110.83,110.71,110.73,7814399995.0
2007-11-16 21:15:00,110.73,110.825,110.665,110.825,8058999998.0
2007-11-16 21:30:00,110.825,110.835,110.625,110.725,9977949984.0
2007-11-16 21:45:00,110.72,110.82,110.69,110.81,4516599992.0
2007-11-16 22:00:00,110.81,110.835,110.72,110.78,9171099955.0
2007-11-16 22:15:00,110.78,110.815,110.72,110.78,12185229992.0
2007-11-16 22:30:00,110.78,110.805,110.71,110.8,7053499968.0
2007-11-16 22:45:00,110.8,110.97,110.735,110.93,8499950016.0
2007-11-16 23:00:00,110.93,110.94,110.92,110.94,23260000.0
2007-11-19 00:00:00,110.8,110.8,110.7,110.75,42000000.0
2007-11-19 00:15:00,110.74,110.87,110.73,110.82,6948100052.0
2007-11-19 00:30:00,110.86,110.87,110.8,110.82,4524100023.0
2007-11-19 00:45:00,110.83,110.83,110.74,110.81,4858699997.0
2007-11-19 01:00:00,110.805,110.82,110.695,110.74,5472700012.0
2007-11-19 01:15:00,110.74,110.905,110.735,110.88,2892599979.0
2007-11-19 01:30:00,110.88,110.905,110.83,110.855,3754799990.0
2007-11-19 01:45:00,110.845,110.905,110.805,110.825,3009400003.0
2007-11-19 02:00:00,110.825,111.02,110.815,110.98,5172300004.0
2007-11-19 02:15:00,110.98,111.07,110.955,110.97,5350400033.0
2007-11-19 02:30:00,110.97,111.01,110.935,110.975,4993100034.0
2007-11-19 02:45:00,110.975,111.01,110.925,110.925,3677900001.0
2007-11-19 03:00:00,110.925,111.0,110.87,110.875,4186399981.0
2007-11-19 03:15:00,110.875,110.89,110.845,110.855,8243199955.0
2007-11-19 03:30:00,110.855,110.91,110.84,110.905,3540500005.0
2007-11-19 03:45:00,110.905,110.94,110.865,110.87,3622774988.0
2007-11-19 04:00:00,110.87,110.9,110.79,110.84,4898800000.0
2007-11-19 04:15:00,110.84,110.84,110.725,110.75,3858113001.0
2007-11-19 04:30:00,110.75,110.76,110.665,110.72,3180700004.0
2007-11-19 04:45:00,110.72,110.77,110.705,110.705,1851900012.0
2007-11-19 05:00:00,110.705,110.71,110.58,110.625,3977029987.0
2007-11-19 05:15:00,110.625,110.64,110.485,110.6,6983599984.0
2007-11-19 05:30:00,110.6,110.63,110.535,110.575,3993949998.0
2007-11-19 05:45:00,110.575,110.695,110.565,110.645,5566399997.0
2007-11-19 06:00:00,110.645,110.715,110.635,110.7,3822900000.0
2007-11-19 06:15:00,110.7,110.72,110.625,110.645,3316200002.0
2007-11-19 06:30:00,110.635,110.65,110.595,110.65,2248500006.0
2007-11-19 06:45:00,110.65,110.66,110.575,110.585,1267599997.0
2007-11-19 07:00:00,110.585,110.62,110.54,110.575,2228979995.0
2007-11-19 07:15:00,110.575,110.62,110.38,110.45,2405399983.0
2007-11-19 07:30:00,110.45,110.545,110.425,110.52,3876700017.0
2007-11-19 07:45:00,110.52,110.56,110.38,110.435,2287700000.0
2007-11-19 08:00:00,110.435,110.47,110.38,110.455,2072400003.0
2007-11-19 08:15:00,110.455,110.525,110.4,110.485,1925649995.0
2007-11-19 08:30:00,110.485,110.545,110.45,110.475,2258799999.0
2007-11-19 08:45:00,110.475,110.56,110.445,110.55,1878350003.0
2007-11-19 09:00:00,110.55,110.55,110.44,110.445,2269399997.0
2007-11-19 09:15:00,110.445,110.57,110.44,110.56,4779659990.0
2007-11-19 09:30:00,110.56,110.62,110.48,110.54,6649099985.0
2007-11-19 09:45:00,110.54,110.685,110.54,110.67,7452200010.0
2007-11-19 10:00:00,110.67,110.775,110.485,110.775,12543100008.0
2007-11-19 10:15:00,110.775,110.775,110.47,110.51,19710849969.0
2007-11-19 10:30:00,110.5,110.65,110.32,110.595,26115500035.0
2007-11-19 10:45:00,110.595,110.615,110.34,110.4,29959899982.0
2007-11-19 11:00:00,110.39,110.605,110.28,110.36,25665599970.0
2007-11-19 11:15:00,110.37,110.595,110.36,110.51,20631899980.0
2007-11-19 11:30:00,110.39,110.48,110.36,110.45,28161900028.0
2007-11-19 11:45:00,110.44,110.48,110.35,110.36,23664293965.0
2007-11-19 12:00:00,110.37,110.4,110.13,110.27,20398269909.0
2007-11-19 12:15:00,110.25,110.44,110.14,110.17,21512399893.0
2007-11-19 12:30:00,110.405,110.44,110.23,110.25,26308100029.0
2007-11-19 12:45:00,110.27,110.48,110.11,110.13,25425699931.0
2007-11-19 13:00:00,110.36,110.415,110.135,110.275,19746399978.0
2007-11-19 13:15:00,110.275,110.33,110.145,110.17,16658550055.0
2007-11-19 13:30:00,110.17,110.325,110.17,110.26,16319250002.0
2007-11-19 13:45:00,110.26,110.46,110.105,110.14,17971883996.0
2007-11-19 14:00:00,110.14,110.35,110.14,110.23,23606099925.0
2007-11-19 14:15:00,110.22,110.28,110.17,110.24,27811449954.0
2007-11-19 14:30:00,110.25,110.37,110.25,110.32,27813399996.0
2007-11-19 14:45:00,110.315,110.39,110.255,110.26,24756199864.0
2007-11-19 15:00:00,110.26,110.43,110.22,110.22,21585099961.0
2007-11-19 15:15:00,110.23,110.38,110.225,110.25,29882399822.0
2007-11-19 15:30:00,110.33,110.36,110.24,110.33,25835600155.0
2007-11-19 15:45:00,110.33,110.38,110.27,110.31,29128799920.0
2007-11-19 16:00:00,110.3,110.4,110.27,110.33,28524569933.0
2007-11-19 16:15:00,110.27,110.33,110.21,110.27,28335499983.0
2007-11-19 16:30:00,110.26,110.26,110.14,110.16,31720499985.0
2007-11-19 16:45:00,110.17,110.34,110.1,110.16,31578300009.0
2007-11-19 17:00:00,110.15,110.32,109.94,109.97,31160900136.0
2007-11-19 17:15:00,109.96,110.16,109.95,110.1,31129500150.0
2007-11-19 17:30:00,110.09,110.19,110.06,110.17,31129500150.0
2007-11-19 17:45:00,110.16,110.16,110.02,110.04,31129500150.0
2007-11-19 18:00:00,110.03,110.14,109.97,110.08,31129500150.0
2007-11-19 18:15:00,110.09,110.14,110.06,110.1,31129500150.0
2007-11-19 18:30:00,110.09,110.12,110.04,110.12,22480500033.0
2007-11-19 18:45:00,110.11,110.145,109.99,110.06,20783000025.0
2007-11-19 19:00:00,110.08,110.15,109.87,109.92,29322600153.0
2007-11-19 19:15:00,109.93,110.13,109.83,110.11,26802699986.0
2007-11-19 19:30:00,110.11,110.13,109.78,110.13,25243899949.0
2007-11-19 19:45:00,109.78,110.11,109.74,109.75,26809000116.0
2007-11-19 20:00:00,109.74,110.04,109.74,109.9,24997500122.0
2007-11-19 20:15:00,109.89,109.97,109.85,109.93,19614000030.0
2007-11-19 20:30:00,109.94,109.99,109.81,109.97,28373300085.0
2007-11-19 20:45:00,109.96,109.98,109.77,109.85,29611900099.0
2007-11-19 21:00:00,109.84,109.86,109.76,109.83,17601150249.0
2007-11-19 21:15:00,109.84,109.95,109.84,109.92,18029250375.0
2007-11-19 21:30:00,109.91,109.94,109.77,109.79,25722030139.0
2007-11-19 21:45:00,109.78,109.97,109.76,109.78,31361700126.0
2007-11-19 22:00:00,109.79,109.86,109.76,109.76,25099400075.0
2007-11-19 22:15:00,109.75,109.93,109.75,109.81,22327100045.0
2007-11-19 22:30:00,109.82,109.85,109.77,109.78,23287300023.0
2007-11-19 22:45:00,109.79,109.84,109.75,109.8,18364499918.0
2007-11-19 23:00:00,109.8,109.85,109.73,109.77,15064099966.0
2007-11-19 23:15:00,109.77,109.83,109.64,109.82,12898899979.0
2007-11-19 23:30:00,109.82,109.84,109.78,109.79,13688899951.0
2007-11-19 23:45:00,109.79,109.83,109.73,109.74,11067099973.0
2007-11-20 00:00:00,109.75,109.83,109.72,109.75,10989400013.0
2007-11-20 00:15:00,109.75,109.76,109.625,109.63,10819699977.0
2007-11-20 00:30:00,109.625,109.9,109.605,109.72,15589700042.0
2007-11-20 00:45:00,109.71,109.77,109.7,109.76,6470300029.0
2007-11-20 01:00:00,109.76,109.765,109.66,109.705,14547499981.0
2007-11-20 01:15:00,109.695,109.78,109.695,109.735,13170049981.0
2007-11-20 01:30:00,109.735,109.915,109.725,109.88,18982299975.0
2007-11-20 01:45:00,109.88,109.9,109.71,109.76,12776659995.0
2007-11-20 02:00:00,109.76,109.95,109.725,109.825,11636340019.0
2007-11-20 02:15:00,109.82,109.86,109.755,109.78,12289231505.0
2007-11-20 02:30:00,109.78,109.89,109.775,109.87,11184099983.0
2007-11-20 02:45:00,109.87,109.975,109.86,109.95,7855039990.0
2007-11-20 03:00:00,109.95,110.02,109.82,109.83,12578079990.0
2007-11-20 03:15:00,109.83,109.94,109.81,109.89,12308980020.0
2007-11-20 03:30:00,109.89,109.925,109.805,109.81,14183800014.0
2007-11-20 03:45:00,109.81,109.93,109.805,109.895,16491006001.0
2007-11-20 04:00:00,109.895,109.925,109.7,109.71,19893018909.0
2007-11-20 04:15:00,109.77,109.84,109.68,109.81,17164750003.0
2007-11-20 04:30:00,109.81,109.82,109.72,109.745,10145249998.0
2007-11-20 04:45:00,109.75,109.785,109.62,109.725,12866149003.0
2007-11-20 05:00:00,109.725,109.76,109.675,109.72,13589269977.0
2007-11-20 05:15:00,109.72,109.75,109.68,109.705,8668500000.0
2007-11-20 05:30:00,109.705,109.855,109.7,109.83,7235200008.0
2007-11-20 05:45:00,109.83,109.84,109.75,109.765,2703199996.0
2007-11-20 06:00:00,109.765,109.85,109.675,109.825,8629049985.0
2007-11-20 06:15:00,109.825,109.84,109.765,109.82,3422518002.0
2007-11-20 06:30:00,109.825,110.28,109.8,109.91,13807890044.0
2007-11-20 06:45:00,109.91,110.28,109.9,110.225,11321300019.0
2007-11-20 07:00:00,110.22,110.235,110.07,110.16,5619424212.0
2007-11-20 07:15:00,110.15,110.28,110.065,110.235,9767485013.0
2007-11-20 07:30:00,110.235,110.37,110.185,110.3,13800524990.0
2007-11-20 07:45:00,110.3,110.45,110.21,110.38,15349409190.0
2007-11-20 08:00:00,110.38,110.42,110.35,110.37,9513100003.0
2007-11-20 08:15:00,110.37,110.395,110.3,110.385,7912400039.0
2007-11-20 08:30:00,110.385,110.48,110.33,110.345,8160209985.0
2007-11-20 08:45:00,110.345,110.36,110.22,110.235,7386199997.0
2007-11-20 09:00:00,110.235,110.41,110.215,110.38,8062699991.0
2007-11-20 09:15:00,110.38,110.475,110.24,110.255,10021649994.0
2007-11-20 09:30:00,110.25,110.53,110.24,110.49,23856229970.0
2007-11-20 09:45:00,110.49,110.49,110.395,110.405,14795099981.0
2007-11-20 10:00:00,110.405,110.415,110.13,110.37,21797150043.0
2007-11-20 10:15:00,110.37,110.57,110.09,110.48,27191800042.0
2007-11-20 10:30:00,110.485,110.54,110.11,110.45,22140140101.0
2007-11-20 10:45:00,110.45,110.45,110.09,110.17,26844911991.0
2007-11-20 11:00:00,110.175,110.37,110.12,110.19,21126496078.0
2007-11-20 11:15:00,110.16,110.245,110.06,110.09,21664095957.0
2007-11-20 11:30:00,110.125,110.21,110.075,110.1,19614300056.0
2007-11-20 11:45:00,110.1,110.25,110.08,110.2,18337000061.0
2007-11-20 12:00:00,110.29,110.38,110.185,110.205,25484400168.0
2007-11-20 12:15:00,110.205,110.275,110.04,110.1,22018999999.0
2007-11-20 12:30:00,110.1,110.38,110.1,110.36,18825699922.0
2007-11-20 12:45:00,110.22,110.31,110.185,110.305,22587104921.0
2007-11-20 13:00:00,110.34,110.4,110.185,110.235,21637599982.0
2007-11-20 13:15:00,110.235,110.4,110.195,110.235,18687500048.0
2007-11-20 13:30:00,110.235,110.45,110.225,110.23,15291599983.0
2007-11-20 13:45:00,110.22,110.48,110.17,110.355,17649700011.0
2007-11-20 14:00:00,110.35,110.43,110.11,110.12,18912700031.0
2007-11-20 14:15:00,110.45,110.455,109.89,109.95,24765599751.0
2007-11-20 14:30:00,110.315,110.405,109.78,110.24,23267899877.0
2007-11-20 14:45:00,110.24,110.25,109.86,110.175,20396749880.0
2007-11-20 15:00:00,110.175,110.19,109.92,110.13,22229349893.0
2007-11-20 15:15:00,110.13,110.145,109.905,109.955,22933239859.0
2007-11-20 15:30:00,109.955,110.05,109.85,109.94,24736849997.0
2007-11-20 15:45:00,109.96,110.23,109.91,110.14,25059900048.0
2007-11-20 16:00:00,110.15,110.25,109.995,109.995,31353000180.0
2007-11-20 16:15:00,110.1,110.11,109.99,110.11,19780599983.0
2007-11-20 16:30:00,110.12,110.22,110.07,110.19,19011000030.0
2007-11-20 16:45:00,110.2,110.33,110.03,110.18,24557899973.0
2007-11-20 17:00:00,110.19,110.23,110.11,110.12,26367800011.0
2007-11-20 17:15:00,110.11,110.2,110.05,110.09,21250599991.0
2007-11-20 17:30:00,110.1,110.18,110.06,110.06,24158600097.0
2007-11-20 17:45:00,110.2,110.3,110.04,110.04,23189050003.0
2007-11-20 18:00:00,110.05,110.25,109.94,109.96,25536499926.0
2007-11-20 18:15:00,109.95,110.18,109.94,110.03,24394199993.0
2007-11-20 18:30:00,110.02,110.14,109.93,109.99,25140099931.0
2007-11-20 18:45:00,110.0,110.17,109.98,110.0,24638099653.0
2007-11-20 19:00:00,110.05,110.065,109.79,109.965,26881900047.0
2007-11-20 19:15:00,109.965,110.06,109.84,110.03,23771000030.0
2007-11-20 19:30:00,109.75,110.055,109.72,109.995,26486299996.0
2007-11-20 19:45:00,109.83,110.05,109.83,109.93,23433399958.0
2007-11-20 20:00:00,110.005,110.015,109.54,109.59,29019600084.0
2007-11-20 20:15:00,109.81,109.9,109.5,109.53,22870000017.0
2007-11-20 20:30:00,109.54,109.91,109.51,109.68,27049999898.0
2007-11-20 20:45:00,109.69,109.98,109.64,109.92,19078799967.0
2007-11-20 21:00:00,109.92,110.015,109.545,109.74,26325529974.0
2007-11-20 21:15:00,109.73,109.83,109.51,109.54,26847600083.0
2007-11-20 21:30:00,109.77,109.95,109.52,109.685,30080199918.0
2007-11-20 21:45:00,110.04,110.04,109.665,109.68,27362399879.0
2007-11-20 22:00:00,109.68,110.02,109.63,109.76,24194299918.0
2007-11-20 22:15:00,109.76,110.01,109.66,109.78,26174450060.0
2007-11-20 22:30:00,109.78,110.0,109.77,109.9,22910299979.0
2007-11-20 22:45:00,109.99,109.99,109.8,109.88,18360200018.0
2007-11-20 23:00:00,109.875,110.03,109.865,109.97,12600700017.0
2007-11-20 23:15:00,109.97,110.04,109.88,110.02,12836199980.0
2007-11-20 23:30:00,110.01,110.05,109.91,109.92,10793400038.0
2007-11-20 23:45:00,109.92,110.015,109.86,109.96,11663900010.0
2007-11-21 00:00:00,109.95,109.975,109.835,109.855,6253000000.0
2007-11-21 00:15:00,109.855,109.92,109.835,109.9,2674899962.0
2007-11-21 00:30:00,109.9,109.94,109.885,109.92,2033499991.0
2007-11-21 00:45:00,109.92,109.92,109.845,109.91,6577699980.0
2007-11-21 01:00:00,109.91,109.975,109.89,109.93,3736400009.0
2007-11-21 01:15:00,109.925,109.975,109.85,109.855,6020399983.0
2007-11-21 01:30:00,109.855,109.86,109.775,109.835,5570900001.0
2007-11-21 01:45:00,109.835,109.85,109.71,109.73,4967908000.0
2007-11-21 02:00:00,109.73,109.75,109.56,109.61,6103250015.0
2007-11-21 02:15:00,109.605,109.76,109.59,109.735,5486449998.0
2007-11-21 02:30:00,109.735,109.755,109.66,109.705,6704499992.0
2007-11-21 02:45:00,109.705,109.81,109.665,109.77,6058600011.0
2007-11-21 03:00:00,109.775,109.78,109.71,109.75,2581200008.0
2007-11-21 03:15:00,109.75,109.775,109.705,109.72,6886450022.0
2007-11-21 03:30:00,109.72,109.79,109.72,109.755,4259200007.0
2007-11-21 03:45:00,109.755,109.775,109.715,109.725,2814299999.0
2007-11-21 04:00:00,109.725,109.73,109.65,109.66,6171199991.0
2007-11-21 04:15:00,109.655,109.785,109.625,109.765,10604300003.0
2007-11-21 04:30:00,109.76,109.77,109.715,109.73,2348899999.0
2007-11-21 04:45:00,109.73,109.735,109.66,109.69,2635200004.0
2007-11-21 05:00:00,109.69,109.71,109.62,109.63,3781300002.0
2007-11-21 05:15:00,109.63,109.65,109.56,109.62,7825400019.0
2007-11-21 05:30:00,109.62,109.675,109.58,109.67,6202500020.0
2007-11-21 05:45:00,109.67,109.7,109.625,109.64,3709000001.0
2007-11-21 06:00:00,109.64,109.66,109.515,109.52,4970800017.0
2007-11-21 06:15:00,109.54,109.6,109.3,109.31,13634571967.0
2007-11-21 06:30:00,109.32,109.375,109.25,109.3,15445201956.0
2007-11-21 06:45:00,109.07,109.32,109.07,109.295,12523439006.0
2007-11-21 07:00:00,109.295,109.33,108.87,108.89,16885450025.0
2007-11-21 07:15:00,108.9,109.15,108.89,108.96,14674000003.0
2007-11-21 07:30:00,108.97,109.13,108.95,109.065,8382100003.0
2007-11-21 07:45:00,109.065,109.26,109.045,109.085,6027999990.0
2007-11-21 08:00:00,109.085,109.105,108.86,108.9,10002899997.0
2007-11-21 08:15:00,108.895,109.02,108.8,108.845,9941903979.0
2007-11-21 08:30:00,108.845,109.0,108.815,108.91,9615900005.0
2007-11-21 08:45:00,108.9,109.0,108.865,108.985,15749099996.0
2007-11-21 09:00:00,108.985,109.17,108.95,109.11,11439000003.0
2007-11-21 09:15:00,109.11,109.155,108.97,109.035,7743699992.0
2007-11-21 09:30:00,109.035,109.1,108.995,109.07,15329549988.0
2007-11-21 09:45:00,109.07,109.28,109.04,109.095,15555950008.0
2007-11-21 10:00:00,109.1,109.19,108.97,109.115,17304368009.0
2007-11-21 10:15:00,109.12,109.16,109.015,109.16,11952349992.0
2007-11-21 10:30:00,109.16,109.19,109.045,109.14,13368649998.0
2007-11-21 10:45:00,109.14,109.17,109.025,109.1,15798199969.0
2007-11-21 11:00:00,109.105,109.125,108.81,108.85,16234599977.0
2007-11-21 11:15:00,108.855,108.885,108.575,108.685,14586549965.0
2007-11-21 11:30:00,108.685,108.74,108.555,108.58,11774096007.0
2007-11-21 11:45:00,108.575,108.675,108.385,108.64,10507288015.0
2007-11-21 12:00:00,108.64,108.64,108.3,108.385,10066439996.0
2007-11-21 12:15:00,108.385,108.48,108.255,108.275,5473599996.0
2007-11-21 12:30:00,108.275,108.51,108.26,108.435,5091417000.0
2007-11-21 12:45:00,108.435,108.485,108.315,108.455,8886849980.0
2007-11-21 13:00:00,108.455,108.49,108.385,108.4,9132700014.0
2007-11-21 13:15:00,108.4,108.63,108.39,108.51,10278449989.0
2007-11-21 13:30:00,108.51,108.57,108.455,108.465,7239599986.0
2007-11-21 13:45:00,108.465,108.62,108.445,108.615,12452200025.0
2007-11-21 14:00:00,108.615,108.685,108.575,108.605,12855899997.0
2007-11-21 14:15:00,108.605,108.62,108.465,108.6,12924350013.0
2007-11-21 14:30:00,108.6,108.61,108.45,108.535,9933500015.0
2007-11-21 14:45:00,108.54,108.61,108.515,108.54,8490600012.0
2007-11-21 15:00:00,108.54,108.67,108.52,108.61,9276200018.0
2007-11-21 15:15:00,108.61,108.65,108.52,108.62,12624699996.0
2007-11-21 15:30:00,108.62,108.68,108.53,108.595,16056765006.0
2007-11-21 15:45:00,108.595,108.66,108.51,108.58,17052839990.0
2007-11-21 16:00:00,108.61,108.66,108.54,108.64,28921900217.0
2007-11-21 16:15:00,108.675,108.69,108.535,108.62,17741700086.0
2007-11-21 16:30:00,108.63,108.64,108.38,108.545,15740558024.0
2007-11-21 16:45:00,108.55,108.67,108.455,108.565,13670600013.0
2007-11-21 17:00:00,108.565,108.67,108.515,108.54,15023110000.0
2007-11-21 17:15:00,108.645,108.655,108.37,108.52,27910999983.0
2007-11-21 17:30:00,108.535,108.54,108.4,108.44,12388650001.0
2007-11-21 17:45:00,108.44,108.56,108.395,108.405,16766749972.0
2007-11-21 18:00:00,108.41,108.62,108.37,108.56,14616000072.0
2007-11-21 18:15:00,108.56,108.56,108.385,108.525,16482799952.0
2007-11-21 18:30:00,108.52,108.565,108.45,108.525,12725600001.0
2007-11-21 18:45:00,108.525,108.59,108.49,108.54,25928899903.0
2007-11-21 19:00:00,108.54,108.575,108.505,108.53,11909099949.0
2007-11-21 19:15:00,108.53,108.56,108.4,108.47,11932299992.0
2007-11-21 19:30:00,108.47,108.57,108.425,108.555,15105399987.0
2007-11-21 19:45:00,108.51,108.605,108.46,108.5,19775700034.0
2007-11-21 20:00:00,108.49,108.725,108.47,108.59,22053700143.0
2007-11-21 20:15:00,108.59,108.625,108.53,108.55,19330799963.0
2007-11-21 20:30:00,108.55,108.7,108.435,108.51,22517900019.0
2007-11-21 20:45:00,108.51,108.66,108.455,108.5,21404020019.0
2007-11-21 21:00:00,108.5,108.78,108.46,108.5,17794500016.0
2007-11-21 21:15:00,108.505,108.69,108.475,108.63,16904270005.0
2007-11-21 21:30:00,108.63,108.72,108.47,108.64,18156100023.0
2007-11-21 21:45:00,108.64,108.69,108.53,108.67,18188799930.0
2007-11-21 22:00:00,108.67,108.865,108.67,108.72,18631308020.0
2007-11-21 22:15:00,108.73,108.73,108.55,108.565,12915750012.0
2007-11-21 22:30:00,108.565,108.595,108.39,108.53,16943960032.0
2007-11-21 22:45:00,108.53,108.555,108.455,108.46,11910800014.0
2007-11-21 23:00:00,108.46,108.485,108.37,108.38,15115399964.0
2007-11-21 23:15:00,108.38,108.46,108.275,108.43,9888700007.0
2007-11-21 23:30:00,108.43,108.44,108.28,108.375,7850799997.0
2007-11-21 23:45:00,108.375,108.45,108.31,108.39,6765499999.0
2007-11-22 00:00:00,108.39,108.58,108.39,108.52,6748399994.0
2007-11-22 00:15:00,108.52,108.56,108.44,108.52,3231700008.0
2007-11-22 00:30:00,108.52,108.66,108.5,108.605,7233099996.0
2007-11-22 00:45:00,108.61,108.66,108.535,108.55,8232300021.0
2007-11-22 01:00:00,108.55,108.575,108.475,108.5,4344799991.0
2007-11-22 01:15:00,108.5,108.52,108.45,108.47,2223200001.0
2007-11-22 01:30:00,108.475,108.565,108.45,108.49,5325019995.0
2007-11-22 01:45:00,108.49,108.505,108.325,108.35,5442600025.0
2007-11-22 02:00:00,108.355,108.455,108.295,108.43,8009359980.0
2007-11-22 02:15:00,108.43,108.46,108.37,108.43,6719900013.0
2007-11-22 02:30:00,108.43,108.575,108.4,108.515,3896829992.0
2007-11-22 02:45:00,108.51,108.55,108.38,108.42,3955750004.0
2007-11-22 03:00:00,108.425,108.52,108.41,108.5,2659299995.0
2007-11-22 03:15:00,108.5,108.52,108.48,108.495,1774699998.0
2007-11-22 03:30:00,108.505,108.63,108.49,108.615,2869199988.0
2007-11-22 03:45:00,108.615,108.64,108.52,108.62,5120100001.0
2007-11-22 04:00:00,108.615,108.68,108.59,108.625,5147099992.0
2007-11-22 04:15:00,108.625,108.76,108.625,108.71,5848599991.0
2007-11-22 04:30:00,108.71,108.71,108.655,108.675,6938399979.0
2007-11-22 04:45:00,108.685,108.76,108.675,108.73,3853849995.0
2007-11-22 05:00:00,108.725,108.735,108.675,108.69,3479199999.0
2007-11-22 05:15:00,108.7,108.915,108.695,108.915,3980950002.0
2007-11-22 05:30:00,108.92,108.92,108.71,108.81,7140019985.0
2007-11-22 05:45:00,108.81,108.98,108.8,108.965,8251750012.0
2007-11-22 06:00:00,108.965,109.165,108.93,109.055,11188649999.0
2007-11-22 06:15:00,109.06,109.085,108.95,108.965,5915099983.0
2007-11-22 06:30:00,108.96,109.025,108.885,108.895,4579749996.0
2007-11-22 06:45:00,108.9,108.965,108.89,108.94,3056500006.0
2007-11-22 07:00:00,108.94,109.04,108.915,109.035,3081999998.0
2007-11-22 07:15:00,109.035,109.13,109.03,109.03,6140350002.0
2007-11-22 07:30:00,109.03,109.04,108.91,108.92,3332200011.0
2007-11-22 07:45:00,108.92,109.025,108.915,108.93,6325299995.0
2007-11-22 08:00:00,108.93,108.98,108.91,108.945,8475099981.0
2007-11-22 08:15:00,108.945,108.96,108.79,108.87,8769699993.0
2007-11-22 08:30:00,108.87,108.875,108.76,108.84,8442900001.0
2007-11-22 08:45:00,108.84,108.84,108.625,108.71,10883100005.0
2007-11-22 09:00:00,108.71,108.815,108.685,108.71,6724699992.0
2007-11-22 09:15:00,108.71,108.82,108.68,108.69,12655350027.0
2007-11-22 09:30:00,108.69,108.735,108.6,108.685,6655700012.0
2007-11-22 09:45:00,108.69,108.835,108.64,108.825,16610500008.0
2007-11-22 10:00:00,108.825,108.94,108.795,108.92,23376319967.0
2007-11-22 10:15:00,108.92,108.93,108.7,108.82,19968599953.0
2007-11-22 10:30:00,108.82,108.84,108.725,108.725,10584199964.0
2007-11-22 10:45:00,108.725,108.74,108.605,108.66,15290199958.0
2007-11-22 11:00:00,108.66,108.745,108.62,108.735,9720699972.0
2007-11-22 11:15:00,108.735,108.75,108.655,108.655,12423049914.0
2007-11-22 11:30:00,108.655,108.71,108.58,108.66,11645479978.0
2007-11-22 11:45:00,108.67,108.76,108.65,108.685,13026479953.0
2007-11-22 12:00:00,108.685,108.705,108.62,108.69,12964280031.0
2007-11-22 12:15:00,108.69,108.78,108.62,108.74,10426959968.0
2007-11-22 12:30:00,108.74,108.77,108.675,108.68,12830079956.0
2007-11-22 12:45:00,108.685,108.715,108.65,108.665,10043799986.0
2007-11-22 13:00:00,108.665,108.71,108.66,108.7,6548250010.0
2007-11-22 13:15:00,108.7,108.77,108.69,108.745,6525500000.0
2007-11-22 13:30:00,108.74,108.75,108.675,108.69,8205599971.0
2007-11-22 13:45:00,108.69,108.705,108.675,108.685,8655300061.0
2007-11-22 14:00:00,108.685,108.7,108.645,108.665,7521900016.0
2007-11-22 14:15:00,108.665,108.68,108.645,108.655,5451900001.0
2007-11-22 14:30:00,108.655,108.745,108.65,108.675,3958699999.0
2007-11-22 14:45:00,108.675,108.735,108.675,108.7,4324099981.0
2007-11-22 15:00:00,108.7,108.74,108.685,108.695,5861400000.0
2007-11-22 15:15:00,108.695,108.715,108.63,108.66,5010000005.0
2007-11-22 15:30:00,108.66,108.67,108.62,108.655,4152990014.0
2007-11-22 15:45:00,108.66,108.69,108.625,108.665,6614599978.0
2007-11-22 16:00:00,108.665,108.735,108.66,108.69,6001559994.0
2007-11-22 16:15:00,108.69,108.695,108.65,108.67,3329600003.0
2007-11-22 16:30:00,108.67,108.7,108.63,108.68,4141200003.0
2007-11-22 16:45:00,108.68,108.7,108.625,108.63,3018000004.0
2007-11-22 17:00:00,108.63,108.695,108.6,108.61,4062100004.0
2007-11-22 17:15:00,108.61,108.655,108.57,108.585,7216200013.0
2007-11-22 17:30:00,108.58,108.65,108.505,108.62,5553900011.0
2007-11-22 17:45:00,108.63,108.665,108.535,108.55,10564200003.0
2007-11-22 18:00:00,108.55,108.555,108.475,108.495,13849299958.0
2007-11-22 18:15:00,108.5,108.6,108.495,108.52,9739599992.0
2007-11-22 18:30:00,108.52,108.535,108.48,108.49,6904649977.0
2007-11-22 18:45:00,108.53,108.54,108.435,108.485,5593599978.0
2007-11-22 19:00:00,108.47,108.495,108.44,108.46,5064699972.0
2007-11-22 19:15:00,108.46,108.49,108.425,108.46,7636200008.0
2007-11-22 19:30:00,108.46,108.58,108.46,108.495,7504200061.0
2007-11-22 19:45:00,108.5,108.5,108.425,108.425,2538199994.0
2007-11-22 20:00:00,108.425,108.525,108.4,108.505,2629800010.0
2007-11-22 20:15:00,108.5,108.525,108.4,108.42,2549599988.0
2007-11-22 20:30:00,108.415,108.46,108.41,108.45,1696400001.0
2007-11-22 20:45:00,108.46,108.485,108.455,108.485,1270999997.0
2007-11-22 21:00:00,108.475,108.53,108.44,108.505,4014799998.0
2007-11-22 21:15:00,108.505,108.545,108.465,108.515,3737000016.0
2007-11-22 21:30:00,108.51,108.54,108.5,108.5,1386600004.0
2007-11-22 21:45:00,108.5,108.53,108.48,108.51,859600013.0
2007-11-22 22:00:00,108.51,108.53,108.46,108.475,1245600009.0
2007-11-22 22:15:00,108.47,108.52,108.47,108.505,1573299996.0
2007-11-22 22:30:00,108.5,108.52,108.48,108.48,1498600000.0
2007-11-22 22:45:00,108.48,108.57,108.41,108.54,4751200003.0
2007-11-22 23:00:00,108.54,108.565,108.52,108.56,1300200002.0
2007-11-22 23:15:00,108.56,108.565,108.5,108.52,2650799996.0
2007-11-22 23:30:00,108.52,108.53,108.405,108.45,3068600002.0
2007-11-22 23:45:00,108.45,108.47,108.4,108.42,3331900005.0
2007-11-23 00:00:00,108.42,108.48,108.37,108.45,4093599994.0
2007-11-23 00:15:00,108.45,108.53,108.41,108.52,3347700001.0
2007-11-23 00:30:00,108.52,108.55,108.495,108.54,4009299990.0
2007-11-23 00:45:00,108.54,108.55,108.5,108.54,2174000000.0
2007-11-23 01:00:00,108.54,108.54,108.495,108.51,1947500005.0
2007-11-23 01:15:00,108.51,108.54,108.47,108.5,3406199957.0
2007-11-23 01:30:00,108.495,108.52,108.445,108.47,4057799999.0
2007-11-23 01:45:00,108.47,108.53,108.47,108.485,2943299998.0
2007-11-23 02:00:00,108.485,108.51,108.445,108.46,4169000021.0
2007-11-23 02:15:00,108.46,108.515,108.44,108.51,4852200024.0
2007-11-23 02:30:00,108.5,108.595,108.495,108.57,4909400010.0
2007-11-23 02:45:00,108.57,108.605,108.535,108.56,4154800000.0
2007-11-23 03:00:00,108.555,108.56,108.4,108.455,7230050008.0
2007-11-23 03:15:00,108.455,108.48,108.365,108.42,5259300003.0
2007-11-23 03:30:00,108.42,108.44,108.25,108.365,5159099996.0
2007-11-23 03:45:00,108.365,108.365,108.01,108.055,9520300009.0
2007-11-23 04:00:00,108.055,108.155,108.02,108.04,11849600014.0
2007-11-23 04:15:00,108.045,108.11,108.015,108.08,11714799966.0
2007-11-23 04:30:00,108.08,108.085,107.84,107.915,8552999973.0
2007-11-23 04:45:00,107.915,107.92,107.8,107.83,2007300001.0
2007-11-23 05:00:00,107.83,107.89,107.805,107.89,2657000005.0
2007-11-23 05:15:00,107.89,107.955,107.87,107.945,6350760203.0
2007-11-23 05:30:00,107.945,107.945,107.825,107.875,2341800001.0
2007-11-23 05:45:00,107.875,107.88,107.745,107.78,1424699999.0
2007-11-23 06:00:00,107.78,107.875,107.675,107.68,4816000004.0
2007-11-23 06:15:00,107.68,107.69,107.545,107.575,9943799995.0
2007-11-23 06:30:00,107.585,107.75,107.57,107.69,11044699995.0
2007-11-23 06:45:00,107.675,107.73,107.645,107.72,6390499982.0
2007-11-23 07:00:00,107.72,107.75,107.665,107.725,11439900009.0
2007-11-23 07:15:00,107.73,107.775,107.705,107.73,7450449981.0
2007-11-23 07:30:00,107.73,107.815,107.725,107.8,4984100005.0
2007-11-23 07:45:00,107.8,107.87,107.77,107.8,3513799997.0
2007-11-23 08:00:00,107.805,107.845,107.69,107.705,4391399997.0
2007-11-23 08:15:00,107.71,107.815,107.68,107.69,5195100003.0
2007-11-23 08:30:00,107.69,107.825,107.635,107.75,4578359999.0
2007-11-23 08:45:00,107.755,107.88,107.715,107.87,6947100008.0
2007-11-23 09:00:00,107.87,107.89,107.665,107.795,9757800014.0
2007-11-23 09:15:00,107.795,107.84,107.755,107.83,8191300006.0
2007-11-23 09:30:00,107.83,107.83,107.64,107.675,12913478013.0
2007-11-23 09:45:00,107.675,107.775,107.65,107.685,20048999951.0
2007-11-23 10:00:00,108.08,108.13,107.635,107.7,11673699984.0
2007-11-23 10:15:00,107.715,108.1,107.64,108.03,8989000020.0
2007-11-23 10:30:00,108.035,108.065,107.895,107.97,12207050009.0
2007-11-23 10:45:00,107.97,108.1,107.93,108.08,10164300000.0
2007-11-23 11:00:00,108.075,108.245,108.045,108.18,5933949995.0
2007-11-23 11:15:00,108.18,108.54,108.145,108.46,7713448012.0
2007-11-23 11:30:00,108.46,108.49,108.355,108.37,9060180005.0
2007-11-23 11:45:00,108.37,108.41,108.235,108.255,5496080007.0
2007-11-23 12:00:00,108.265,108.345,108.245,108.3,9015800009.0
2007-11-23 12:15:00,108.3,108.335,108.15,108.16,13714949977.0
2007-11-23 12:30:00,108.16,108.27,108.075,108.11,11699800016.0
2007-11-23 12:45:00,108.115,108.125,107.805,107.94,10141649987.0
2007-11-23 13:00:00,107.94,108.105,107.87,107.95,8809250016.0
2007-11-23 13:15:00,107.95,108.005,107.83,107.83,5799199992.0
2007-11-23 13:30:00,107.845,107.955,107.84,107.86,5852499998.0
2007-11-23 13:45:00,107.86,107.925,107.805,107.885,5507500019.0
2007-11-23 14:00:00,107.885,107.97,107.845,107.97,6297900007.0
2007-11-23 14:15:00,107.965,108.07,107.945,107.98,12654100006.0
2007-11-23 14:30:00,107.98,107.99,107.84,107.885,11786999991.0
2007-11-23 14:45:00,107.885,107.96,107.72,107.955,15046120009.0
2007-11-23 15:00:00,107.96,108.02,107.9,107.93,10636960013.0
2007-11-23 15:15:00,107.93,108.015,107.925,107.975,9216700005.0
2007-11-23 15:30:00,107.975,108.08,107.965,108.04,8183739994.0
2007-11-23 15:45:00,108.04,108.09,107.91,107.97,7617899995.0
2007-11-23 16:00:00,107.97,107.985,107.84,107.975,9700649995.0
2007-11-23 16:15:00,107.975,107.98,107.885,107.91,11459900022.0
2007-11-23 16:30:00,107.905,108.02,107.895,107.965,14686900015.0
2007-11-23 16:45:00,107.965,108.005,107.895,107.94,12913800022.0
2007-11-23 17:00:00,107.935,107.95,107.845,107.885,10210999984.0
2007-11-23 17:15:00,107.885,107.995,107.87,107.87,9337869982.0
2007-11-23 17:30:00,107.87,107.94,107.805,107.88,11393999991.0
2007-11-23 17:45:00,107.88,108.0,107.875,108.0,8955400008.0
2007-11-23 18:00:00,108.0,108.08,107.975,108.065,7967170003.0
2007-11-23 18:15:00,108.065,108.21,107.935,107.945,14372599946.0
2007-11-23 18:30:00,107.95,108.09,107.91,108.08,13946200015.0
2007-11-23 18:45:00,108.08,108.23,108.055,108.17,10537600040.0
2007-11-23 19:00:00,108.17,108.215,108.11,108.16,9550999996.0
2007-11-23 19:15:00,108.165,108.25,108.115,108.21,10864200017.0
2007-11-23 19:30:00,108.21,108.3,108.2,108.2,6319399994.0
2007-11-23 19:45:00,108.195,108.275,108.15,108.275,5445899993.0
2007-11-23 20:00:00,108.27,108.27,108.105,108.17,5026500014.0
2007-11-23 20:15:00,108.17,108.2,108.135,108.15,5486400032.0
2007-11-23 20:30:00,108.15,108.235,108.145,108.2,4566299992.0
2007-11-23 20:45:00,108.2,108.23,108.18,108.2,2259600018.0
2007-11-23 21:00:00,108.2,108.2,108.135,108.145,3674599981.0
2007-11-23 21:15:00,108.145,108.21,108.145,108.2,4993119922.0
2007-11-23 21:30:00,108.2,108.225,108.155,108.2,4756799946.0
2007-11-23 21:45:00,108.18,108.22,108.16,108.16,4606299985.0
2007-11-23 22:00:00,108.16,108.17,108.12,108.16,2153254993.0
2007-11-23 22:15:00,108.16,108.23,108.15,108.22,2424699995.0
2007-11-23 22:30:00,108.22,108.37,108.2,108.24,874599994.0
2007-11-23 22:45:00,108.25,108.325,108.23,108.31,5710799983.0
2007-11-23 23:00:00,108.31,108.315,108.305,108.315,473800002.0
2007-11-26 00:00:00,108.46,108.49,108.33,108.49,18536600120.0
2007-11-26 00:15:00,108.5,108.71,108.38,108.64,20713700142.0
2007-11-26 00:30:00,108.63,108.7,108.42,108.47,12455599950.0
2007-11-26 00:45:00,108.47,108.54,108.455,108.475,5654199981.0
2007-11-26 01:00:00,108.475,108.505,108.425,108.505,6377000016.0
2007-11-26 01:15:00,108.505,108.72,108.49,108.65,11399600009.0
2007-11-26 01:30:00,108.65,108.76,108.65,108.76,7161699979.0
2007-11-26 01:45:00,108.76,108.78,108.615,108.65,1870200003.0
2007-11-26 02:00:00,108.65,108.655,108.525,108.545,9868064990.0
2007-11-26 02:15:00,108.545,108.565,108.505,108.52,9745299973.0
2007-11-26 02:30:00,108.52,108.67,108.495,108.56,9660140008.0
2007-11-26 02:45:00,108.56,108.68,108.545,108.605,7210667013.0
2007-11-26 03:00:00,108.605,108.62,108.54,108.615,3688600002.0
2007-11-26 03:15:00,108.615,108.675,108.535,108.64,3975199990.0
2007-11-26 03:30:00,108.64,108.75,108.63,108.715,2402200004.0
2007-11-26 03:45:00,108.715,108.72,108.685,108.685,7710500015.0
2007-11-26 04:00:00,108.685,108.745,108.655,108.735,11725299979.0
2007-11-26 04:15:00,108.735,108.76,108.71,108.755,4780799986.0
2007-11-26 04:30:00,108.755,108.77,108.685,108.685,6747899998.0
2007-11-26 04:45:00,108.685,108.715,108.56,108.56,6964610005.0
2007-11-26 05:00:00,108.5,108.53,108.105,108.215,17030164034.0
2007-11-26 05:15:00,108.22,108.335,108.19,108.24,6626800016.0
2007-11-26 05:30:00,108.24,108.37,108.21,108.29,5063600000.0
2007-11-26 05:45:00,108.29,108.505,108.285,108.495,8492500021.0
2007-11-26 06:00:00,108.495,108.69,108.415,108.66,6983200000.0
2007-11-26 06:15:00,108.465,108.48,108.33,108.36,5006399993.0
2007-11-26 06:30:00,108.36,108.57,108.255,108.46,10697950027.0
2007-11-26 06:45:00,108.46,108.51,108.335,108.46,8640499997.0
2007-11-26 07:00:00,108.46,108.725,108.43,108.67,3848599994.0
2007-11-26 07:15:00,108.67,108.74,108.62,108.65,3793200001.0
2007-11-26 07:30:00,108.645,108.66,108.475,108.515,4656000012.0
2007-11-26 07:45:00,108.515,108.56,108.36,108.55,11728600009.0
2007-11-26 08:00:00,108.55,108.58,108.5,108.515,10820999992.0
2007-11-26 08:15:00,108.525,108.525,108.475,108.495,7289599998.0
2007-11-26 08:30:00,108.505,108.52,108.375,108.455,11472699981.0
2007-11-26 08:45:00,108.455,108.48,108.36,108.45,4806344002.0
2007-11-26 09:00:00,108.45,108.455,108.355,108.435,7272749990.0
2007-11-26 09:15:00,108.43,108.43,108.195,108.265,9913953995.0
2007-11-26 09:30:00,108.265,108.325,108.18,108.225,5765699989.0
2007-11-26 09:45:00,108.225,108.44,108.195,108.435,11068900017.0
2007-11-26 10:00:00,108.435,108.51,108.39,108.475,7801399987.0
2007-11-26 10:15:00,108.475,108.54,108.425,108.485,12348599998.0
2007-11-26 10:30:00,108.49,108.65,108.465,108.63,15979399996.0
2007-11-26 10:45:00,108.63,108.675,108.54,108.675,13199000033.0
2007-11-26 11:00:00,108.675,108.69,108.55,108.56,8059390013.0
2007-11-26 11:15:00,108.56,108.57,108.44,108.48,5265833021.0
2007-11-26 11:30:00,108.48,108.52,108.415,108.44,7898258012.0
2007-11-26 11:45:00,108.445,108.49,108.32,108.38,6992799986.0
2007-11-26 12:00:00,108.38,108.56,108.35,108.46,14111799988.0
2007-11-26 12:15:00,108.47,108.49,108.425,108.48,9013100010.0
2007-11-26 12:30:00,108.48,108.49,108.44,108.47,6751699997.0
2007-11-26 12:45:00,108.47,108.485,108.4,108.44,5618900041.0
2007-11-26 13:00:00,108.44,108.57,108.435,108.475,9664800023.0
2007-11-26 13:15:00,108.475,108.5,108.375,108.39,6300200022.0
2007-11-26 13:30:00,108.39,108.56,108.37,108.505,7864599969.0
2007-11-26 13:45:00,108.505,108.61,108.505,108.595,8999080072.0
2007-11-26 14:00:00,108.595,108.595,108.435,108.445,8350920014.0
2007-11-26 14:15:00,108.445,108.515,108.38,108.445,12117150007.0
2007-11-26 14:30:00,108.445,108.475,108.18,108.21,8735339990.0
2007-11-26 14:45:00,108.385,108.43,108.23,108.415,11740369941.0
2007-11-26 15:00:00,108.415,108.44,108.21,108.43,10049119979.0
2007-11-26 15:15:00,108.43,108.435,108.26,108.31,7750550013.0
2007-11-26 15:30:00,108.31,108.39,108.19,108.215,16973205075.0
2007-11-26 15:45:00,108.215,108.35,108.195,108.265,14081899915.0
2007-11-26 16:00:00,108.265,108.53,108.21,108.215,16451200005.0
2007-11-26 16:15:00,108.47,108.48,108.235,108.355,8118299997.0
2007-11-26 16:30:00,108.355,108.415,108.215,108.4,11992749954.0
2007-11-26 16:45:00,108.405,108.425,108.305,108.375,10496410024.0
2007-11-26 17:00:00,108.375,108.535,108.12,108.49,14206049975.0
2007-11-26 17:15:00,108.49,108.49,108.06,108.06,15126899928.0
2007-11-26 17:30:00,108.305,108.385,108.08,108.31,15542999882.0
2007-11-26 17:45:00,108.15,108.36,108.13,108.15,25192399984.0
2007-11-26 18:00:00,108.245,108.27,108.03,108.05,27024579995.0
2007-11-26 18:15:00,108.05,108.32,108.03,108.32,27220949998.0
2007-11-26 18:30:00,108.33,108.33,108.12,108.145,25143700008.0
2007-11-26 18:45:00,108.27,108.29,108.145,108.165,23174699979.0
2007-11-26 19:00:00,108.16,108.23,108.15,108.18,21431000007.0
2007-11-26 19:15:00,108.18,108.33,108.13,108.13,25919719976.0
2007-11-26 19:30:00,108.335,108.335,108.18,108.18,22275700030.0
2007-11-26 19:45:00,108.27,108.31,108.05,108.28,23011200009.0
2007-11-26 20:00:00,108.28,108.29,108.0,108.23,21427480000.0
2007-11-26 20:15:00,108.23,108.24,108.14,108.15,14124500009.0
2007-11-26 20:30:00,108.15,108.27,108.03,108.19,22251899996.0
2007-11-26 20:45:00,108.18,108.18,107.89,108.06,24864280021.0
2007-11-26 21:00:00,107.83,108.1,107.64,107.955,26559200050.0
2007-11-26 21:15:00,107.65,108.115,107.5,108.07,18783599966.0
2007-11-26 21:30:00,108.07,108.09,107.5,107.905,22311200006.0
2007-11-26 21:45:00,107.905,107.95,107.21,107.24,20469200026.0
2007-11-26 22:00:00,107.85,107.865,107.58,107.655,7592700030.0
2007-11-26 22:15:00,107.655,107.705,107.465,107.535,12398660041.0
2007-11-26 22:30:00,107.32,107.6,107.32,107.545,8898350047.0
2007-11-26 22:45:00,107.545,107.56,107.215,107.245,13917700081.0
2007-11-26 23:00:00,107.4,107.41,107.24,107.295,9990799998.0
2007-11-26 23:15:00,107.3,107.33,107.265,107.32,5521000037.0
2007-11-26 23:30:00,107.32,107.425,107.32,107.37,4090900011.0
2007-11-26 23:45:00,107.37,107.415,107.355,107.4,4859600012.0
2007-11-27 00:00:00,107.4,107.41,107.34,107.385,5056800009.0
2007-11-27 00:15:00,107.385,107.415,107.345,107.39,3277200022.0
2007-11-27 00:30:00,107.395,107.43,107.3,107.32,9204599983.0
2007-11-27 00:45:00,107.32,107.53,107.28,107.495,12752799949.0
2007-11-27 01:00:00,107.49,107.49,107.35,107.455,11526499935.0
2007-11-27 01:15:00,107.455,107.485,107.34,107.41,6730200000.0
2007-11-27 01:30:00,107.415,107.465,107.3,107.315,5832900027.0
2007-11-27 01:45:00,107.315,107.39,107.275,107.37,6172099979.0
2007-11-27 02:00:00,107.37,107.52,107.37,107.48,8590799974.0
2007-11-27 02:15:00,107.48,107.515,107.39,107.455,7862099995.0
2007-11-27 02:30:00,107.455,107.46,107.4,107.41,6706899995.0
2007-11-27 02:45:00,107.42,107.42,107.295,107.35,6597900000.0
2007-11-27 03:00:00,107.35,107.615,107.32,107.53,5660599999.0
2007-11-27 03:15:00,107.53,107.595,107.515,107.535,6124699946.0
2007-11-27 03:30:00,107.535,107.535,107.4,107.455,10840799950.0
2007-11-27 03:45:00,107.455,107.475,107.375,107.41,8201200010.0
2007-11-27 04:00:00,107.63,107.72,107.375,107.43,11276200021.0
2007-11-27 04:15:00,107.43,107.48,107.415,107.43,6312640007.0
2007-11-27 04:30:00,107.43,107.5,107.36,107.5,8660799999.0
2007-11-27 04:45:00,107.5,107.695,107.48,107.615,11926900011.0
2007-11-27 05:00:00,107.615,108.14,107.615,108.09,14829100016.0
2007-11-27 05:15:00,108.105,108.44,108.1,108.2,17795089974.0
2007-11-27 05:30:00,108.2,108.805,108.195,108.6,17146249994.0
2007-11-27 05:45:00,108.6,108.695,108.47,108.545,14062200007.0
2007-11-27 06:00:00,108.545,108.565,108.365,108.38,11068150001.0
2007-11-27 06:15:00,108.38,108.4,108.215,108.35,10213549985.0
2007-11-27 06:30:00,108.35,108.455,108.215,108.25,9875759977.0
2007-11-27 06:45:00,108.25,108.33,108.235,108.28,10630399989.0
2007-11-27 07:00:00,108.28,108.39,108.245,108.335,8465199998.0
2007-11-27 07:15:00,108.335,108.35,108.245,108.255,5066500001.0
2007-11-27 07:30:00,108.255,108.38,108.25,108.345,4988499989.0
2007-11-27 07:45:00,108.345,108.44,108.32,108.355,5018500022.0
2007-11-27 08:00:00,108.355,108.57,108.355,108.51,7312100004.0
2007-11-27 08:15:00,108.51,108.53,108.33,108.365,6846360000.0
2007-11-27 08:30:00,108.365,108.47,108.335,108.435,8618919993.0
2007-11-27 08:45:00,108.44,108.44,108.1,108.11,12744549994.0
2007-11-27 09:00:00,108.11,108.17,107.96,108.1,10727862007.0
2007-11-27 09:15:00,108.095,108.25,108.07,108.2,12230427958.0
2007-11-27 09:30:00,108.2,108.235,108.1,108.135,6058700002.0
2007-11-27 09:45:00,108.135,108.165,108.055,108.1,8585499966.0
2007-11-27 10:00:00,108.1,108.145,107.955,108.115,9451549988.0
2007-11-27 10:15:00,108.115,108.125,108.01,108.085,11625599961.0
2007-11-27 10:30:00,108.085,108.21,107.985,108.145,19718609788.0
2007-11-27 10:45:00,108.155,108.235,108.125,108.195,10674824905.0
2007-11-27 11:00:00,108.195,108.34,108.13,108.255,10973808965.0
2007-11-27 11:15:00,108.255,108.265,108.115,108.165,9673770011.0
2007-11-27 11:30:00,108.165,108.22,108.12,108.13,7570839973.0
2007-11-27 11:45:00,108.13,108.17,108.025,108.15,11658349968.0
2007-11-27 12:00:00,108.15,108.255,108.135,108.215,20476700007.0
2007-11-27 12:15:00,108.215,108.28,108.155,108.185,10982600008.0
2007-11-27 12:30:00,108.185,108.27,108.185,108.23,3529480009.0
2007-11-27 12:45:00,108.23,108.275,108.2,108.275,6139643978.0
2007-11-27 13:00:00,108.275,108.28,108.15,108.15,5145099990.0
2007-11-27 13:15:00,108.15,108.21,108.12,108.135,5192899993.0
2007-11-27 13:30:00,108.135,108.15,108.02,108.075,9466686944.0
2007-11-27 13:45:00,108.065,108.13,107.76,108.07,8731740017.0
2007-11-27 14:00:00,108.07,108.125,108.03,108.075,15108669989.0
2007-11-27 14:15:00,108.075,108.1,107.69,107.92,20641500000.0
2007-11-27 14:30:00,107.92,107.94,107.7,107.9,17136349996.0
2007-11-27 14:45:00,107.9,107.995,107.615,107.625,14371269987.0
2007-11-27 15:00:00,107.62,108.14,107.53,108.12,12890140046.0
2007-11-27 15:15:00,107.65,108.11,107.645,107.78,13475239968.0
2007-11-27 15:30:00,107.78,108.24,107.69,108.04,14020600022.0
2007-11-27 15:45:00,108.07,108.19,107.89,108.08,13493640991.0
2007-11-27 16:00:00,108.06,108.18,107.935,108.14,21953800029.0
2007-11-27 16:15:00,107.89,108.13,107.89,108.075,10846470035.0
2007-11-27 16:30:00,108.065,108.29,107.965,108.055,19589899988.0
2007-11-27 16:45:00,108.055,108.56,108.045,108.075,19904860001.0
2007-11-27 17:00:00,108.075,108.56,107.87,107.89,21442576989.0
2007-11-27 17:15:00,107.9,108.68,107.895,108.14,14200550031.0
2007-11-27 17:30:00,108.64,108.72,108.145,108.38,16073189995.0
2007-11-27 17:45:00,108.38,108.62,108.375,108.565,17373199980.0
2007-11-27 18:00:00,108.565,108.6,108.365,108.54,15060607969.0
2007-11-27 18:15:00,108.54,108.7,108.42,108.65,13525400041.0
2007-11-27 18:30:00,108.65,108.74,108.56,108.585,15960899939.0
2007-11-27 18:45:00,108.585,108.675,108.53,108.635,12092820044.0
2007-11-27 19:00:00,108.635,108.65,108.465,108.47,20773512048.0
2007-11-27 19:15:00,108.47,108.67,108.435,108.515,10451449944.0
2007-11-27 19:30:00,108.515,108.75,108.51,108.69,9623849963.0
2007-11-27 19:45:00,108.72,108.74,108.6,108.6,10876099994.0
2007-11-27 20:00:00,108.6,108.64,108.57,108.62,9205800024.0
2007-11-27 20:15:00,108.62,108.88,108.61,108.84,14028020013.0
2007-11-27 20:30:00,108.84,108.865,108.7,108.725,10706200009.0
2007-11-27 20:45:00,108.725,108.82,108.51,108.55,11950840041.0
2007-11-27 21:00:00,108.56,108.71,108.525,108.695,12562900196.0
2007-11-27 21:15:00,108.695,108.705,108.635,108.665,9707199999.0
2007-11-27 21:30:00,108.665,108.68,108.42,108.455,7043800007.0
2007-11-27 21:45:00,108.46,108.605,108.435,108.555,15941700015.0
2007-11-27 22:00:00,108.55,108.76,108.5,108.64,6829599989.0
2007-11-27 22:15:00,108.635,108.7,108.495,108.575,6370500010.0
2007-11-27 22:30:00,108.575,109.12,108.575,108.775,11080100004.0
2007-11-27 22:45:00,108.765,109.05,108.725,108.95,21925700097.0
2007-11-27 23:00:00,108.815,109.01,108.73,108.88,19521100000.0
2007-11-27 23:15:00,108.87,108.985,108.78,108.97,20827200168.0
2007-11-27 23:30:00,108.97,109.145,108.79,109.045,17249199965.0
2007-11-27 23:45:00,109.045,109.06,108.79,108.95,12591499983.0
2007-11-28 00:00:00,108.84,109.03,108.78,108.82,22806000081.0
2007-11-28 00:15:00,108.83,108.92,108.82,108.84,26445100004.0
2007-11-28 00:30:00,108.83,108.865,108.71,108.785,12476700017.0
2007-11-28 00:45:00,108.785,108.91,108.7,108.85,18960099995.0
2007-11-28 01:00:00,108.85,108.855,108.8,108.835,7659799997.0
2007-11-28 01:15:00,108.825,108.94,108.825,108.835,6498299995.0
2007-11-28 01:30:00,108.845,108.845,108.57,108.725,12405899908.0
2007-11-28 01:45:00,108.725,108.83,108.7,108.82,6178500002.0
2007-11-28 02:00:00,108.82,108.835,108.695,108.725,7588099997.0
2007-11-28 02:15:00,108.725,108.74,108.575,108.59,9058199989.0
2007-11-28 02:30:00,108.59,108.65,108.485,108.5,13220400082.0
2007-11-28 02:45:00,108.495,108.6,108.47,108.515,8971817964.0
2007-11-28 03:00:00,108.515,108.53,108.455,108.495,10259250016.0
2007-11-28 03:15:00,108.5,108.51,108.35,108.45,10011105200.0
2007-11-28 03:30:00,108.45,108.575,108.375,108.56,16226800061.0
2007-11-28 03:45:00,108.555,108.765,108.42,108.42,10950600001.0
2007-11-28 04:00:00,108.635,108.635,108.445,108.55,6233649999.0
2007-11-28 04:15:00,108.55,108.585,108.53,108.56,9880599996.0
2007-11-28 04:30:00,108.56,108.575,108.29,108.555,12384700003.0
2007-11-28 04:45:00,108.555,108.555,108.26,108.43,13158700081.0
2007-11-28 05:00:00,108.43,108.54,108.39,108.535,9392400001.0
2007-11-28 05:15:00,108.54,108.57,108.44,108.51,7853300002.0
2007-11-28 05:30:00,108.51,108.515,108.295,108.35,7176750007.0
2007-11-28 05:45:00,108.35,108.4,108.255,108.375,14247599995.0
2007-11-28 06:00:00,108.375,108.445,108.335,108.43,13585440040.0
2007-11-28 06:15:00,108.43,108.52,108.405,108.445,8629700021.0
2007-11-28 06:30:00,108.445,108.45,108.315,108.41,9547699974.0
2007-11-28 06:45:00,108.41,108.55,108.355,108.425,7435100000.0
2007-11-28 07:00:00,108.425,108.48,108.36,108.4,13129099981.0
2007-11-28 07:15:00,108.4,108.55,108.4,108.515,6586850000.0
2007-11-28 07:30:00,108.515,108.535,108.42,108.495,11114000018.0
2007-11-28 07:45:00,108.495,108.57,108.46,108.47,10684500015.0
2007-11-28 08:00:00,108.47,108.59,108.395,108.56,9887800044.0
2007-11-28 08:15:00,108.56,108.645,108.45,108.55,8479400019.0
2007-11-28 08:30:00,108.535,108.6,108.475,108.48,13462900001.0
2007-11-28 08:45:00,108.48,108.71,108.4,108.71,14196400118.0
2007-11-28 09:00:00,108.72,108.73,108.44,108.47,15089999923.0
2007-11-28 09:15:00,108.47,108.77,108.455,108.545,14083697989.0
2007-11-28 09:30:00,108.77,108.84,108.545,108.715,22629214020.0
2007-11-28 09:45:00,108.715,109.27,108.665,108.715,24473499942.0
2007-11-28 10:00:00,108.98,109.16,108.575,108.94,25538149997.0
2007-11-28 10:15:00,108.93,109.06,108.69,108.77,26465299994.0
2007-11-28 10:30:00,108.77,109.11,108.725,108.96,25489649984.0
2007-11-28 10:45:00,108.96,109.28,108.79,109.0,26993603007.0
2007-11-28 11:00:00,109.0,109.14,108.92,109.04,26651457997.0
2007-11-28 11:15:00,108.95,109.09,108.94,109.07,26786750001.0
2007-11-28 11:30:00,109.06,109.24,108.96,108.975,27309200022.0
2007-11-28 11:45:00,108.98,109.14,108.795,108.905,13303200000.0
2007-11-28 12:00:00,108.905,109.38,108.9,109.05,14484199933.0
2007-11-28 12:15:00,109.05,109.62,108.965,109.57,20216399875.0
2007-11-28 12:30:00,109.065,109.9,109.05,109.14,17784423992.0
2007-11-28 12:45:00,109.14,109.275,109.055,109.26,12368453988.0
2007-11-28 13:00:00,109.26,109.77,109.26,109.395,12650129999.0
2007-11-28 13:15:00,109.4,109.73,109.39,109.575,17054650016.0
2007-11-28 13:30:00,109.87,110.0,109.65,109.93,23677651029.0
2007-11-28 13:45:00,109.93,109.95,109.73,109.74,24805599964.0
2007-11-28 14:00:00,109.74,109.95,109.685,109.86,28370189992.0
2007-11-28 14:15:00,109.85,109.87,109.655,109.87,28216199956.0
2007-11-28 14:30:00,109.87,110.0,109.57,109.95,26156899997.0
2007-11-28 14:45:00,109.95,110.09,109.71,109.88,27222749968.0
2007-11-28 15:00:00,109.88,109.96,109.745,109.865,22163699989.0
2007-11-28 15:15:00,109.865,109.88,109.67,109.78,19719100012.0
2007-11-28 15:30:00,109.68,109.89,109.53,109.84,25633300013.0
2007-11-28 15:45:00,109.84,109.94,109.72,109.74,26453499965.0
2007-11-28 16:00:00,109.74,109.98,109.67,109.88,24653640779.0
2007-11-28 16:15:00,109.71,109.98,109.675,109.89,22256839984.0
2007-11-28 16:30:00,109.9,110.02,109.765,109.95,24683199963.0
2007-11-28 16:45:00,109.81,109.99,109.805,109.905,26576200025.0
2007-11-28 17:00:00,109.91,110.015,109.84,109.89,25357797900.0
2007-11-28 17:15:00,109.89,110.23,109.87,109.9,23636700009.0
2007-11-28 17:30:00,110.15,110.18,109.855,110.13,25756449954.0
2007-11-28 17:45:00,109.96,110.37,109.93,109.95,27954299958.0
2007-11-28 18:00:00,109.95,110.4,109.895,110.19,28326600012.0
2007-11-28 18:15:00,110.025,110.34,110.025,110.28,26429629986.0
2007-11-28 18:30:00,110.27,110.32,110.12,110.14,26367399988.0
2007-11-28 18:45:00,110.14,110.395,110.11,110.38,23575850141.0
2007-11-28 19:00:00,110.38,110.415,110.2,110.2,24216308993.0
2007-11-28 19:15:00,110.16,110.35,110.16,110.28,24996900018.0
2007-11-28 19:30:00,110.28,110.34,110.16,110.29,26454199964.0
2007-11-28 19:45:00,110.17,110.47,110.16,110.39,26204900039.0
2007-11-28 20:00:00,110.205,110.36,110.14,110.33,27596699874.0
2007-11-28 20:15:00,110.34,110.35,110.175,110.26,25620099999.0
2007-11-28 20:30:00,110.27,110.27,110.06,110.17,23347700002.0
2007-11-28 20:45:00,110.17,110.42,109.94,110.4,25394300042.0
2007-11-28 21:00:00,110.395,110.4,109.96,110.335,23117999978.0
2007-11-28 21:15:00,110.08,110.325,110.03,110.06,23248200007.0
2007-11-28 21:30:00,110.05,110.26,110.04,110.09,27949999978.0
2007-11-28 21:45:00,110.095,110.11,109.945,109.97,22117909985.0
2007-11-28 22:00:00,110.04,110.16,109.96,110.14,18283151782.0
2007-11-28 22:15:00,110.15,110.15,110.04,110.065,20016600000.0
2007-11-28 22:30:00,110.06,110.09,109.995,109.995,16425100021.0
2007-11-28 22:45:00,109.995,110.06,109.96,110.01,24278399966.0
2007-11-28 23:00:00,110.05,110.17,109.94,110.15,18670149988.0
2007-11-28 23:15:00,110.15,110.16,109.87,110.105,21264000000.0
2007-11-28 23:30:00,110.105,110.11,109.85,109.88,26590999932.0
2007-11-28 23:45:00,109.87,110.04,109.85,110.0,20409199993.0
2007-11-29 00:00:00,110.0,110.015,109.9,109.9,18444000102.0
2007-11-29 00:15:00,109.9,109.96,109.87,109.91,24691399993.0
2007-11-29 00:30:00,109.91,109.98,109.855,109.875,14715899986.0
2007-11-29 00:45:00,110.03,110.03,109.855,109.885,23771099957.0
2007-11-29 01:00:00,109.96,110.0,109.89,109.965,13588599938.0
2007-11-29 01:15:00,109.965,109.975,109.84,109.845,5982999944.0
2007-11-29 01:30:00,109.845,110.065,109.84,110.035,6970300035.0
2007-11-29 01:45:00,110.035,110.035,109.905,109.965,4131999969.0
2007-11-29 02:00:00,109.965,110.045,109.945,110.015,10058800023.0
2007-11-29 02:15:00,110.015,110.025,109.92,109.98,8623599980.0
2007-11-29 02:30:00,109.98,109.995,109.865,109.865,8771500047.0
2007-11-29 02:45:00,109.875,110.01,109.845,109.995,8584003929.0
2007-11-29 03:00:00,109.995,110.22,109.99,110.155,9782859999.0
2007-11-29 03:15:00,110.155,110.29,110.14,110.18,7555099993.0
2007-11-29 03:30:00,110.18,110.195,110.13,110.195,4107500044.0
2007-11-29 03:45:00,110.195,110.305,110.05,110.295,20442400001.0
2007-11-29 04:00:00,110.13,110.265,110.11,110.22,11928799974.0
2007-11-29 04:15:00,110.22,110.22,110.055,110.095,6838299986.0
2007-11-29 04:30:00,110.095,110.205,110.085,110.135,11476300066.0
2007-11-29 04:45:00,110.135,110.15,110.055,110.145,6753400020.0
2007-11-29 05:00:00,110.145,110.15,110.07,110.125,7555899980.0
2007-11-29 05:15:00,110.12,110.155,110.045,110.14,7697749969.0
2007-11-29 05:30:00,110.15,110.21,110.105,110.185,10310779979.0
2007-11-29 05:45:00,110.185,110.27,110.055,110.08,8654049992.0
2007-11-29 06:00:00,110.08,110.11,110.06,110.09,5802999989.0
2007-11-29 06:15:00,110.085,110.105,109.97,109.985,8089799995.0
2007-11-29 06:30:00,109.985,110.02,109.9,109.965,10091899994.0
2007-11-29 06:45:00,109.965,109.97,109.875,109.9,10248100000.0
2007-11-29 07:00:00,109.895,110.035,109.89,110.035,3309799996.0
2007-11-29 07:15:00,110.04,110.11,110.03,110.075,6314300041.0
2007-11-29 07:30:00,110.075,110.085,109.95,110.015,4945010001.0
2007-11-29 07:45:00,110.015,110.05,109.98,110.035,6810299993.0
2007-11-29 08:00:00,110.035,110.11,109.935,110.015,3917599998.0
2007-11-29 08:15:00,110.015,110.07,109.975,109.985,7675099949.0
2007-11-29 08:30:00,109.985,110.05,109.945,109.975,8209600004.0
2007-11-29 08:45:00,109.965,110.195,109.93,110.165,8824300016.0
2007-11-29 09:00:00,110.165,110.18,109.83,110.095,9830915039.0
2007-11-29 09:15:00,110.095,110.105,110.01,110.07,7251554995.0
2007-11-29 09:30:00,110.07,110.1,109.9,109.905,8546499995.0
2007-11-29 09:45:00,109.905,109.92,109.675,109.755,11242099998.0
2007-11-29 10:00:00,109.755,109.955,109.74,109.885,4928949995.0
2007-11-29 10:15:00,109.885,110.165,109.87,110.1,8019400008.0
2007-11-29 10:30:00,110.1,110.25,110.06,110.195,9216159971.0
2007-11-29 10:45:00,110.195,110.23,109.965,110.185,8328599999.0
2007-11-29 11:00:00,110.185,110.19,110.0,110.085,9318350011.0
2007-11-29 11:15:00,110.085,110.11,110.03,110.065,6274159990.0
2007-11-29 11:30:00,110.065,110.17,110.05,110.13,7910620025.0
2007-11-29 11:45:00,110.125,110.15,110.04,110.05,16391300011.0
2007-11-29 12:00:00,110.06,110.135,110.02,110.085,10073880033.0
2007-11-29 12:15:00,110.085,110.12,109.84,109.85,8570399970.0
2007-11-29 12:30:00,110.08,110.16,109.9,110.0,17339299975.0
2007-11-29 12:45:00,110.135,110.22,110.045,110.06,11225999978.0
2007-11-29 13:00:00,110.06,110.07,109.86,109.91,14710749915.0
2007-11-29 13:15:00,109.915,110.01,109.815,109.86,9601899992.0
2007-11-29 13:30:00,109.86,110.065,109.83,110.01,8059800009.0
2007-11-29 13:45:00,110.01,110.03,109.915,109.945,10876849995.0
2007-11-29 14:00:00,109.945,110.025,109.885,110.0,7459500068.0
2007-11-29 14:15:00,110.0,110.075,109.97,110.02,7925899993.0
2007-11-29 14:30:00,110.02,110.15,110.02,110.115,13604299982.0
2007-11-29 14:45:00,109.83,110.16,109.8,109.92,14927549985.0
2007-11-29 15:00:00,109.91,110.14,109.84,110.07,13338409978.0
2007-11-29 15:15:00,110.07,110.08,109.86,109.9,11105340006.0
2007-11-29 15:30:00,109.9,109.975,109.765,109.825,10989620028.0
2007-11-29 15:45:00,109.93,109.96,109.785,109.925,10451433949.0
2007-11-29 16:00:00,109.925,109.93,109.76,109.855,13306130059.0
2007-11-29 16:15:00,109.855,109.95,109.81,109.88,11198800062.0
2007-11-29 16:30:00,109.885,109.97,109.82,109.945,7844999991.0
2007-11-29 16:45:00,109.945,109.95,109.54,109.785,14980600069.0
2007-11-29 17:00:00,109.79,109.825,109.5,109.55,14029750020.0
2007-11-29 17:15:00,109.55,109.64,109.47,109.59,8487400018.0
2007-11-29 17:30:00,109.59,109.635,109.5,109.595,11861200006.0
2007-11-29 17:45:00,109.595,109.69,109.55,109.665,16727949991.0
2007-11-29 18:00:00,109.665,109.93,109.635,109.89,15531999992.0
2007-11-29 18:15:00,109.89,109.905,109.71,109.79,9241550016.0
2007-11-29 18:30:00,109.79,110.03,109.78,110.0,14223100023.0
2007-11-29 18:45:00,110.0,110.055,109.92,109.94,7266930009.0
2007-11-29 19:00:00,109.94,109.95,109.805,109.805,11308800096.0
2007-11-29 19:15:00,109.72,109.83,109.65,109.82,9124700041.0
2007-11-29 19:30:00,109.825,109.88,109.81,109.845,8691299985.0
2007-11-29 19:45:00,109.85,109.865,109.65,109.66,16570300083.0
2007-11-29 20:00:00,109.66,109.755,109.565,109.735,12453403969.0
2007-11-29 20:15:00,109.69,109.78,109.625,109.67,16836200019.0
2007-11-29 20:30:00,109.665,109.755,109.54,109.555,14829200001.0
2007-11-29 20:45:00,109.555,109.73,109.545,109.645,9669799987.0
2007-11-29 21:00:00,109.65,109.88,109.605,109.685,17361099974.0
2007-11-29 21:15:00,109.685,109.83,109.68,109.745,15442199949.0
2007-11-29 21:30:00,109.745,109.8,109.66,109.785,11186299993.0
2007-11-29 21:45:00,109.785,109.86,109.75,109.84,13518799984.0
2007-11-29 22:00:00,109.84,109.905,109.77,109.775,15116600472.0
2007-11-29 22:15:00,109.775,109.92,109.735,109.835,14674200004.0
2007-11-29 22:30:00,109.835,109.92,109.745,109.83,15162480049.0
2007-11-29 22:45:00,109.83,109.92,109.82,109.87,9933399998.0
2007-11-29 23:00:00,109.87,109.87,109.81,109.87,17890399973.0
2007-11-29 23:15:00,109.87,109.935,109.82,109.91,15474500000.0
2007-11-29 23:30:00,109.9,109.965,109.885,109.9,8735200005.0
2007-11-29 23:45:00,109.9,109.935,109.81,109.9,18425900070.0
2007-11-30 00:00:00,109.91,109.935,109.78,109.865,19111299980.0
2007-11-30 00:15:00,109.81,109.89,109.76,109.82,16981400000.0
2007-11-30 00:30:00,109.8,109.925,109.72,109.855,11262400136.0
2007-11-30 00:45:00,109.855,109.865,109.68,109.825,14955599989.0
2007-11-30 01:00:00,109.825,109.875,109.775,109.81,14153200091.0
2007-11-30 01:15:00,109.81,109.845,109.67,109.825,15397100034.0
2007-11-30 01:30:00,109.825,109.9,109.655,109.67,13569200078.0
2007-11-30 01:45:00,109.67,109.78,109.65,109.77,11678999995.0
2007-11-30 02:00:00,110.13,110.15,109.795,109.825,9836747952.0
2007-11-30 02:15:00,109.825,110.23,109.695,109.74,6209300003.0
2007-11-30 02:30:00,109.74,109.97,109.735,109.95,12727599972.0
2007-11-30 02:45:00,109.95,110.25,109.925,110.125,16070700034.0
2007-11-30 03:00:00,110.125,110.295,110.11,110.265,17897993976.0
2007-11-30 03:15:00,110.1,110.265,110.08,110.205,13566300010.0
2007-11-30 03:30:00,110.205,110.215,110.04,110.145,16434599958.0
2007-11-30 03:45:00,110.145,110.305,110.095,110.2,10116000004.0
2007-11-30 04:00:00,110.2,110.21,110.1,110.1,12013000065.0
2007-11-30 04:15:00,110.1,110.25,110.0,110.025,13176500022.0
2007-11-30 04:30:00,110.035,110.17,110.015,110.16,11769700005.0
2007-11-30 04:45:00,110.155,110.35,110.125,110.2,9853961982.0
2007-11-30 05:00:00,110.2,110.34,110.165,110.18,12618149955.0
2007-11-30 05:15:00,110.18,110.325,110.165,110.29,10722199970.0
2007-11-30 05:30:00,110.29,110.405,110.205,110.39,13031599947.0
2007-11-30 05:45:00,110.39,110.43,110.315,110.345,14970800000.0
2007-11-30 06:00:00,110.355,110.38,110.28,110.345,12764900007.0
2007-11-30 06:15:00,110.345,110.395,110.295,110.36,15137519985.0
2007-11-30 06:30:00,110.33,110.42,110.315,110.355,18585699898.0
2007-11-30 06:45:00,110.355,110.41,110.2,110.355,20532900049.0
2007-11-30 07:00:00,110.355,110.395,110.21,110.37,12514079984.0
2007-11-30 07:15:00,110.365,110.385,110.34,110.37,11689200004.0
2007-11-30 07:30:00,110.365,110.47,110.32,110.35,17775699973.0
2007-11-30 07:45:00,110.35,110.35,110.205,110.23,9633400208.0
2007-11-30 08:00:00,110.23,110.36,110.215,110.34,10460801021.0
2007-11-30 08:15:00,110.34,110.42,110.28,110.415,9060599990.0
2007-11-30 08:30:00,110.42,110.48,110.285,110.395,12128099954.0
2007-11-30 08:45:00,110.395,110.46,110.14,110.415,10192660061.0
2007-11-30 09:00:00,110.42,110.54,110.07,110.46,15403250008.0
2007-11-30 09:15:00,110.46,110.46,110.09,110.3,16751180016.0
2007-11-30 09:30:00,110.3,110.34,110.04,110.16,16724320026.0
2007-11-30 09:45:00,110.16,110.285,110.15,110.275,13066249952.0
2007-11-30 10:00:00,110.285,110.295,110.02,110.06,11132602607.0
2007-11-30 10:15:00,110.06,110.225,110.035,110.15,9957412015.0
2007-11-30 10:30:00,110.145,110.32,110.055,110.29,22967899989.0
2007-11-30 10:45:00,110.3,110.36,110.075,110.115,12585877968.0
2007-11-30 11:00:00,110.115,110.6,110.035,110.095,19212480012.0
2007-11-30 11:15:00,110.095,110.75,110.06,110.71,10829190006.0
2007-11-30 11:30:00,110.7,110.71,110.175,110.64,15615160019.0
2007-11-30 11:45:00,110.285,110.63,110.25,110.35,12203750059.0
2007-11-30 12:00:00,110.35,110.59,110.33,110.54,15761199980.0
2007-11-30 12:15:00,110.54,110.87,110.5,110.715,11024970008.0
2007-11-30 12:30:00,110.715,110.765,110.625,110.65,18467650073.0
2007-11-30 12:45:00,110.65,110.685,110.41,110.67,11963600058.0
2007-11-30 13:00:00,110.485,110.73,110.485,110.64,25680800064.0
2007-11-30 13:15:00,110.71,110.74,110.635,110.685,13273050012.0
2007-11-30 13:30:00,110.685,110.705,110.59,110.635,7906400004.0
2007-11-30 13:45:00,110.635,110.68,110.595,110.67,10836650026.0
2007-11-30 14:00:00,110.67,110.75,110.65,110.71,16162550025.0
2007-11-30 14:15:00,110.7,110.78,110.65,110.725,17129199968.0
2007-11-30 14:30:00,110.735,110.83,110.59,110.74,7943449979.0
2007-11-30 14:45:00,110.745,110.8,110.63,110.715,11507899957.0
2007-11-30 15:00:00,110.715,110.92,110.655,110.9,20597200096.0
2007-11-30 15:15:00,110.91,110.91,110.62,110.62,18083599988.0
2007-11-30 15:30:00,110.62,110.95,110.6,110.75,13087930007.0
2007-11-30 15:45:00,110.75,110.88,110.735,110.79,9527443007.0
2007-11-30 16:00:00,110.79,110.94,110.775,110.905,14173650043.0
2007-11-30 16:15:00,110.895,111.06,110.86,110.885,17045099964.0
2007-11-30 16:30:00,110.88,111.17,110.855,110.925,15302405999.0
2007-11-30 16:45:00,110.925,111.18,110.815,110.885,13765699970.0
2007-11-30 17:00:00,110.885,110.965,110.86,110.86,10410750012.0
2007-11-30 17:15:00,110.955,111.08,110.955,111.075,6444061014.0
2007-11-30 17:30:00,111.075,111.18,110.77,111.16,9930429996.0
2007-11-30 17:45:00,111.16,111.22,110.87,110.87,12127450016.0
2007-11-30 18:00:00,110.87,110.99,110.845,110.865,8782779977.0
2007-11-30 18:15:00,110.865,110.875,110.595,110.86,13405012006.0
2007-11-30 18:30:00,110.86,110.94,110.77,110.93,6357100037.0
2007-11-30 18:45:00,110.935,111.16,110.915,111.02,5821099996.0
2007-11-30 19:00:00,111.02,111.025,110.885,110.945,16095500048.0
2007-11-30 19:15:00,110.95,110.96,110.75,110.925,11706499992.0
2007-11-30 19:30:00,110.925,110.94,110.79,110.805,7946950022.0
2007-11-30 19:45:00,110.815,110.875,110.775,110.86,9337899938.0
2007-11-30 20:00:00,110.95,110.98,110.715,110.76,11281599957.0
2007-11-30 20:15:00,110.76,111.06,110.76,110.925,15833739982.0
2007-11-30 20:30:00,111.06,111.09,110.885,110.885,6878900013.0
2007-11-30 20:45:00,110.885,111.11,110.86,110.94,9478099958.0
2007-11-30 21:00:00,110.94,111.05,110.9,111.04,12685699982.0
2007-11-30 21:15:00,110.99,111.08,110.98,111.075,14296300030.0
2007-11-30 21:30:00,111.075,111.14,111.04,111.135,13097400018.0
2007-11-30 21:45:00,111.135,111.21,111.02,111.15,8662804042.0
2007-11-30 22:00:00,111.15,111.19,110.96,111.05,8913700027.0
2007-11-30 22:15:00,111.05,111.115,110.995,111.085,8461100045.0
2007-11-30 22:30:00,111.085,111.13,111.03,111.1,3798899999.0
2007-11-30 22:45:00,111.1,111.12,111.005,111.11,5525199989.0
2007-11-30 23:00:00,111.11,111.12,111.1,111.12,78700000.0
2007-12-03 00:00:00,111.01,111.02,110.87,110.87,1763599997.0
2007-12-03 00:15:00,110.87,110.91,110.85,110.895,3117300005.0
2007-12-03 00:30:00,110.895,110.985,110.875,110.96,5397200003.0
2007-12-03 00:45:00,110.965,110.975,110.955,110.96,3601800005.0
2007-12-03 01:00:00,110.96,110.965,110.92,110.935,6497599997.0
2007-12-03 01:15:00,110.96,110.975,110.885,110.925,3499799996.0
2007-12-03 01:30:00,110.93,110.94,110.9,110.91,1111299994.0
2007-12-03 01:45:00,110.91,110.97,110.88,110.92,1798600000.0
2007-12-03 02:00:00,110.92,110.995,110.915,110.975,2097400001.0
2007-12-03 02:15:00,110.98,111.01,110.94,110.94,1765000000.0
2007-12-03 02:30:00,110.945,110.95,110.735,110.77,2768649999.0
2007-12-03 02:45:00,110.77,110.87,110.75,110.85,3997999987.0
2007-12-03 03:00:00,110.85,110.86,110.75,110.755,1878299998.0
2007-12-03 03:15:00,110.755,110.79,110.685,110.725,4320799999.0
2007-12-03 03:30:00,110.725,110.76,110.665,110.73,7455599999.0
2007-12-03 03:45:00,110.73,110.735,110.58,110.66,6701399997.0
2007-12-03 04:00:00,110.66,110.68,110.53,110.585,3966199983.0
2007-12-03 04:15:00,110.585,110.59,110.52,110.58,2791199980.0
2007-12-03 04:30:00,110.58,110.655,110.555,110.6,2556800001.0
2007-12-03 04:45:00,110.6,110.6,110.54,110.56,1743865001.0
2007-12-03 05:00:00,110.56,110.59,110.54,110.555,2579349991.0
2007-12-03 05:15:00,110.55,110.58,110.53,110.565,2068699998.0
2007-12-03 05:30:00,110.56,110.67,110.56,110.655,1985299995.0
2007-12-03 05:45:00,110.655,110.685,110.585,110.59,2666800000.0
2007-12-03 06:00:00,110.59,110.61,110.54,110.585,2744899998.0
2007-12-03 06:15:00,110.59,110.67,110.59,110.635,1679400000.0
2007-12-03 06:30:00,110.64,110.65,110.595,110.62,2087199999.0
2007-12-03 06:45:00,110.62,110.62,110.475,110.535,4194499989.0
2007-12-03 07:00:00,110.535,110.585,110.505,110.565,3201100000.0
2007-12-03 07:15:00,110.565,110.625,110.535,110.57,1938899998.0
2007-12-03 07:30:00,110.57,110.625,110.545,110.61,2499500000.0
2007-12-03 07:45:00,110.61,110.635,110.545,110.625,2895199995.0
2007-12-03 08:00:00,110.63,110.63,110.515,110.56,4542300000.0
2007-12-03 08:15:00,110.56,110.63,110.55,110.555,1625000000.0
2007-12-03 08:30:00,110.56,110.66,110.56,110.66,2038500004.0
2007-12-03 08:45:00,110.66,110.67,110.51,110.605,2661900000.0
2007-12-03 09:00:00,110.605,110.605,110.5,110.535,5249400000.0
2007-12-03 09:15:00,110.535,110.68,110.53,110.565,12347209999.0
2007-12-03 09:30:00,110.565,110.63,110.525,110.55,11768800039.0
2007-12-03 09:45:00,110.545,110.55,110.445,110.505,4784299989.0
2007-12-03 10:00:00,110.51,110.635,110.505,110.605,6572100004.0
2007-12-03 10:15:00,110.605,110.755,110.595,110.655,4625600012.0
2007-12-03 10:30:00,110.655,110.68,110.61,110.675,5053999992.0
2007-12-03 10:45:00,110.675,110.68,110.57,110.58,5090600000.0
2007-12-03 11:00:00,110.57,110.585,110.355,110.49,12733180053.0
2007-12-03 11:15:00,110.49,110.495,110.425,110.435,7565499974.0
2007-12-03 11:30:00,110.435,110.45,110.37,110.44,10717000018.0
2007-12-03 11:45:00,110.435,110.45,110.395,110.42,8259349998.0
2007-12-03 12:00:00,110.42,110.53,110.35,110.395,12096289993.0
2007-12-03 12:15:00,110.39,110.495,110.375,110.45,18223600028.0
2007-12-03 12:30:00,110.45,110.525,110.425,110.505,16185900090.0
2007-12-03 12:45:00,110.505,110.635,110.37,110.545,11563350018.0
2007-12-03 13:00:00,110.545,110.56,110.45,110.48,2916200005.0
2007-12-03 13:15:00,110.485,110.54,110.48,110.53,4896700004.0
2007-12-03 13:30:00,110.53,110.54,110.36,110.37,8123300041.0
2007-12-03 13:45:00,110.37,110.43,110.36,110.395,3719200011.0
2007-12-03 14:00:00,110.395,110.56,110.365,110.535,11583600008.0
2007-12-03 14:15:00,110.535,110.54,110.445,110.47,17903500133.0
2007-12-03 14:30:00,110.29,110.515,110.28,110.36,13835999998.0
2007-12-03 14:45:00,110.36,110.45,110.355,110.39,6799550017.0
2007-12-03 15:00:00,110.395,110.455,110.32,110.32,9429200003.0
2007-12-03 15:15:00,110.32,110.32,110.21,110.285,8796449963.0
2007-12-03 15:30:00,110.285,110.38,110.26,110.375,4877499997.0
2007-12-03 15:45:00,110.38,110.38,110.295,110.355,5683700032.0
2007-12-03 16:00:00,110.36,110.42,110.325,110.325,5793700021.0
2007-12-03 16:15:00,110.325,110.38,110.225,110.26,7587811436.0
2007-12-03 16:30:00,110.26,110.29,110.13,110.195,14135935485.0
2007-12-03 16:45:00,110.195,110.28,110.185,110.26,11078000002.0
2007-12-03 17:00:00,110.255,110.33,110.14,110.15,12338700018.0
2007-12-03 17:15:00,110.16,110.38,110.15,110.27,9648100027.0
2007-12-03 17:30:00,110.27,110.435,110.27,110.36,13890804008.0
2007-12-03 17:45:00,110.36,110.465,110.27,110.445,9270000003.0
2007-12-03 18:00:00,110.455,110.495,110.37,110.375,23524699969.0
2007-12-03 18:15:00,110.375,110.515,110.315,110.43,20755800003.0
2007-12-03 18:30:00,110.425,110.48,110.4,110.405,5769809999.0
2007-12-03 18:45:00,110.41,110.45,110.385,110.44,4622399995.0
2007-12-03 19:00:00,110.44,110.45,110.395,110.445,4256099964.0
2007-12-03 19:15:00,110.445,110.51,110.425,110.495,4671299998.0
2007-12-03 19:30:00,110.5,110.53,110.48,110.5,2898720003.0
2007-12-03 19:45:00,110.5,110.54,110.45,110.515,3446819999.0
2007-12-03 20:00:00,110.52,110.53,110.42,110.445,5018500004.0
2007-12-03 20:15:00,110.445,110.445,110.38,110.385,7718220015.0
2007-12-03 20:30:00,110.385,110.49,110.34,110.445,9603300074.0
2007-12-03 20:45:00,110.445,110.505,110.325,110.335,7685900013.0
2007-12-03 21:00:00,110.335,110.405,110.335,110.365,6433899992.0
2007-12-03 21:15:00,110.365,110.43,110.35,110.38,3190300001.0
2007-12-03 21:30:00,110.38,110.41,110.345,110.41,3763799993.0
2007-12-03 21:45:00,110.41,110.475,110.38,110.465,8420299980.0
2007-12-03 22:00:00,110.465,110.465,110.34,110.39,5828280011.0
2007-12-03 22:15:00,110.39,110.52,110.375,110.505,3671099976.0
2007-12-03 22:30:00,110.51,110.53,110.465,110.525,3980848000.0
2007-12-03 22:45:00,110.525,110.53,110.445,110.475,9865900008.0
2007-12-03 23:00:00,110.475,110.5,110.43,110.465,5138799999.0
2007-12-03 23:15:00,110.47,110.5,110.46,110.46,3917099995.0
2007-12-03 23:30:00,110.46,110.48,110.435,110.45,1864860004.0
2007-12-03 23:45:00,110.45,110.49,110.43,110.46,4012399992.0
2007-12-04 00:00:00,110.44,110.5,110.43,110.47,6917399983.0
2007-12-04 00:15:00,110.47,110.48,110.4,110.45,9200799980.0
2007-12-04 00:30:00,110.45,110.46,110.41,110.425,4937300006.0
2007-12-04 00:45:00,110.425,110.495,110.41,110.46,5066700029.0
2007-12-04 01:00:00,110.46,110.54,110.43,110.44,2699400009.0
2007-12-04 01:15:00,110.45,110.46,110.375,110.42,3997600026.0
2007-12-04 01:30:00,110.42,110.45,110.35,110.4,4027300014.0
2007-12-04 01:45:00,110.4,110.465,110.38,110.45,2546000002.0
2007-12-04 02:00:00,110.455,110.52,110.45,110.5,1824499996.0
2007-12-04 02:15:00,110.495,110.5,110.345,110.365,5538156006.0
2007-12-04 02:30:00,110.365,110.4,110.28,110.325,14693799968.0
2007-12-04 02:45:00,110.325,110.445,110.315,110.375,5679520005.0
2007-12-04 03:00:00,110.37,110.38,110.285,110.305,10677499996.0
2007-12-04 03:15:00,110.305,110.34,110.26,110.305,7147718003.0
2007-12-04 03:30:00,110.305,110.385,110.29,110.365,8181600006.0
2007-12-04 03:45:00,110.365,110.375,110.33,110.345,4789199987.0
2007-12-04 04:00:00,110.35,110.385,110.32,110.385,10191300001.0
2007-12-04 04:15:00,110.385,110.415,110.34,110.39,10949010039.0
2007-12-04 04:30:00,110.39,110.39,110.35,110.365,2198199995.0
2007-12-04 04:45:00,110.365,110.395,110.345,110.365,2543700002.0
2007-12-04 05:00:00,110.37,110.445,110.37,110.44,3366200011.0
2007-12-04 05:15:00,110.44,110.48,110.43,110.475,2404050000.0
2007-12-04 05:30:00,110.475,110.495,110.395,110.475,2971799999.0
2007-12-04 05:45:00,110.47,110.48,110.4,110.44,1647100002.0
2007-12-04 06:00:00,110.44,110.44,110.35,110.38,1796999999.0
2007-12-04 06:15:00,110.38,110.38,110.345,110.38,3084699994.0
2007-12-04 06:30:00,110.38,110.38,110.315,110.34,3856399996.0
2007-12-04 06:45:00,110.34,110.35,110.23,110.24,7173475986.0
2007-12-04 07:00:00,110.24,110.28,110.165,110.185,7707400006.0
2007-12-04 07:15:00,110.19,110.225,110.13,110.15,7170441991.0
2007-12-04 07:30:00,110.15,110.21,110.145,110.18,3244400015.0
2007-12-04 07:45:00,110.18,110.21,110.15,110.2,4260300004.0
2007-12-04 08:00:00,110.205,110.26,110.15,110.15,3223399997.0
2007-12-04 08:15:00,110.15,110.23,110.135,110.19,2807200016.0
2007-12-04 08:30:00,110.19,110.19,110.155,110.19,3317199963.0
2007-12-04 08:45:00,110.185,110.22,110.175,110.21,5730800057.0
2007-12-04 09:00:00,110.21,110.31,110.17,110.21,5208732061.0
2007-12-04 09:15:00,110.21,110.305,110.195,110.24,3036649984.0
2007-12-04 09:30:00,110.24,110.29,110.215,110.24,6430600004.0
2007-12-04 09:45:00,110.24,110.25,110.155,110.24,3419700002.0
2007-12-04 10:00:00,110.24,110.415,110.08,110.255,12431900017.0
2007-12-04 10:15:00,110.25,110.375,110.23,110.245,7676949998.0
2007-12-04 10:30:00,110.245,110.26,110.18,110.235,10665980020.0
2007-12-04 10:45:00,110.24,110.285,110.175,110.225,8788800002.0
2007-12-04 11:00:00,110.225,110.25,110.095,110.105,5173700002.0
2007-12-04 11:15:00,110.105,110.15,109.945,109.97,8737099996.0
2007-12-04 11:30:00,109.975,110.085,109.92,109.99,8064050030.0
2007-12-04 11:45:00,109.99,110.065,109.985,110.02,6369700009.0
2007-12-04 12:00:00,110.02,110.02,109.75,109.79,10074280017.0
2007-12-04 12:15:00,109.79,109.9,109.785,109.9,4947800005.0
2007-12-04 12:30:00,109.9,109.91,109.76,109.765,5217399999.0
2007-12-04 12:45:00,109.76,109.82,109.72,109.815,3424300001.0
2007-12-04 13:00:00,109.815,109.83,109.645,109.67,4697010004.0
2007-12-04 13:15:00,109.67,109.71,109.645,109.7,7458060016.0
2007-12-04 13:30:00,109.7,109.73,109.65,109.73,4100150029.0
2007-12-04 13:45:00,109.73,109.77,109.62,109.62,3765900005.0
2007-12-04 14:00:00,109.62,109.725,109.575,109.62,7411500007.0
2007-12-04 14:15:00,109.62,109.875,109.58,109.825,3935850000.0
2007-12-04 14:30:00,109.825,109.825,109.635,109.695,8378300029.0
2007-12-04 14:45:00,109.7,109.745,109.63,109.69,10349600013.0
2007-12-04 15:00:00,109.69,109.825,109.68,109.785,15591199979.0
2007-12-04 15:15:00,109.785,109.815,109.69,109.715,12329700021.0
2007-12-04 15:30:00,109.715,109.835,109.68,109.81,10381800022.0
2007-12-04 15:45:00,109.81,109.86,109.755,109.765,11463968998.0
2007-12-04 16:00:00,109.765,109.855,109.705,109.72,9062850023.0
2007-12-04 16:15:00,109.715,109.765,109.695,109.755,11589599983.0
2007-12-04 16:30:00,109.76,109.79,109.555,109.6,8939599995.0
2007-12-04 16:45:00,109.6,109.71,109.56,109.7,5913700006.0
2007-12-04 17:00:00,109.7,109.71,109.64,109.68,12639100015.0
2007-12-04 17:15:00,109.68,109.76,109.605,109.74,8399800002.0
2007-12-04 17:30:00,109.74,109.865,109.72,109.86,7268300005.0
2007-12-04 17:45:00,109.86,109.88,109.615,109.625,9083849981.0
2007-12-04 18:00:00,109.625,109.82,109.595,109.775,14479850040.0
2007-12-04 18:15:00,109.775,109.78,109.715,109.73,9040799991.0
2007-12-04 18:30:00,109.73,109.75,109.665,109.72,5605500004.0
2007-12-04 18:45:00,109.72,109.75,109.665,109.675,7270000009.0
2007-12-04 19:00:00,109.675,109.825,109.655,109.78,9920768016.0
2007-12-04 19:15:00,109.78,109.79,109.705,109.755,3912740010.0
2007-12-04 19:30:00,109.755,109.76,109.705,109.735,3627400007.0
2007-12-04 19:45:00,109.74,109.91,109.735,109.865,5776880018.0
2007-12-04 20:00:00,109.865,109.98,109.85,109.855,5140599994.0
2007-12-04 20:15:00,109.855,109.88,109.84,109.845,3940440013.0
2007-12-04 20:30:00,109.84,109.895,109.805,109.895,4480719987.0
2007-12-04 20:45:00,109.895,109.925,109.87,109.915,8870199992.0
2007-12-04 21:00:00,109.915,109.915,109.82,109.87,5147800006.0
2007-12-04 21:15:00,109.865,109.94,109.855,109.91,6404500014.0
2007-12-04 21:30:00,109.91,109.93,109.86,109.895,6399750032.0
2007-12-04 21:45:00,109.895,109.915,109.865,109.905,10413699982.0
2007-12-04 22:00:00,109.9,109.93,109.86,109.905,6485650004.0
2007-12-04 22:15:00,109.905,109.94,109.875,109.905,3544799987.0
2007-12-04 22:30:00,109.905,109.91,109.75,109.8,3101765992.0
2007-12-04 22:45:00,109.795,109.825,109.755,109.79,7554899954.0
2007-12-04 23:00:00,109.785,109.8,109.735,109.74,8090700009.0
2007-12-04 23:15:00,109.735,109.755,109.725,109.725,4089700011.0
2007-12-04 23:30:00,109.725,109.73,109.695,109.72,4660999996.0
2007-12-04 23:45:00,109.72,109.86,109.705,109.86,8098599957.0
2007-12-05 00:00:00,109.85,109.86,109.695,109.72,8807499993.0
2007-12-05 00:15:00,109.73,109.88,109.7,109.765,2862600012.0
2007-12-05 00:30:00,109.765,109.9,109.765,109.88,5849499991.0
2007-12-05 00:45:00,109.88,109.905,109.825,109.835,1432200000.0
2007-12-05 01:00:00,109.835,109.885,109.785,109.815,2706499998.0
2007-12-05 01:15:00,109.82,109.895,109.81,109.845,2597400001.0
2007-12-05 01:30:00,109.845,109.89,109.83,109.86,2020200011.0
2007-12-05 01:45:00,109.86,109.875,109.845,109.845,1788599985.0
2007-12-05 02:00:00,109.845,109.905,109.8,109.815,1259900000.0
2007-12-05 02:15:00,109.815,109.88,109.795,109.86,3295800010.0
2007-12-05 02:30:00,109.86,110.015,109.855,109.94,3030328004.0
2007-12-05 02:45:00,109.94,109.94,109.875,109.9,1481000000.0
2007-12-05 03:00:00,109.9,109.98,109.815,109.83,5702379986.0
2007-12-05 03:15:00,109.835,109.84,109.755,109.775,4026360013.0
2007-12-05 03:30:00,109.775,109.87,109.765,109.825,2748499992.0
2007-12-05 03:45:00,109.82,109.875,109.815,109.85,1366399998.0
2007-12-05 04:00:00,109.85,109.935,109.835,109.905,2218600000.0
2007-12-05 04:15:00,109.905,110.0,109.9,109.975,2141330001.0
2007-12-05 04:30:00,109.97,110.17,109.97,110.125,3026200001.0
2007-12-05 04:45:00,110.125,110.16,110.055,110.065,1180000001.0
2007-12-05 05:00:00,110.065,110.15,110.055,110.115,1894160004.0
2007-12-05 05:15:00,110.115,110.115,110.035,110.08,1713300005.0
2007-12-05 05:30:00,110.08,110.13,110.045,110.11,2489699998.0
2007-12-05 05:45:00,110.11,110.17,110.085,110.1,1863600000.0
2007-12-05 06:00:00,110.1,110.33,110.07,110.215,8179350026.0
2007-12-05 06:15:00,110.21,110.265,110.175,110.245,5726199991.0
2007-12-05 06:30:00,110.245,110.26,110.18,110.225,1165850000.0
2007-12-05 06:45:00,110.225,110.325,110.22,110.315,2745000001.0
2007-12-05 07:00:00,110.315,110.39,110.295,110.305,5774499991.0
2007-12-05 07:15:00,110.305,110.31,110.23,110.25,2617500001.0
2007-12-05 07:30:00,110.25,110.27,110.215,110.235,1994200000.0
2007-12-05 07:45:00,110.235,110.32,110.22,110.31,2280799990.0
2007-12-05 08:00:00,110.31,110.35,110.26,110.315,3932220010.0
2007-12-05 08:15:00,110.315,110.34,110.285,110.34,3399899992.0
2007-12-05 08:30:00,110.34,110.375,110.315,110.355,3150000000.0
2007-12-05 08:45:00,110.35,110.44,110.345,110.43,3876249995.0
2007-12-05 09:00:00,110.43,110.68,110.43,110.66,4399891225.0
2007-12-05 09:15:00,110.66,110.66,110.54,110.6,3493510007.0
2007-12-05 09:30:00,110.6,110.62,110.5,110.505,2703499996.0
2007-12-05 09:45:00,110.505,110.54,110.435,110.53,3317999997.0
2007-12-05 10:00:00,110.525,110.6,110.51,110.52,4067114991.0
2007-12-05 10:15:00,110.515,110.585,110.49,110.56,4327085007.0
2007-12-05 10:30:00,110.56,110.605,110.48,110.5,4546279995.0
2007-12-05 10:45:00,110.5,110.5,110.355,110.355,3972649995.0
2007-12-05 11:00:00,110.355,110.39,110.275,110.355,4154605977.0
2007-12-05 11:15:00,110.355,110.43,110.32,110.34,3998049994.0
2007-12-05 11:30:00,110.34,110.36,110.14,110.205,5588700002.0
2007-12-05 11:45:00,110.205,110.29,110.175,110.27,4957600003.0
2007-12-05 12:00:00,110.27,110.39,110.235,110.24,4611099999.0
2007-12-05 12:15:00,110.24,110.355,110.23,110.255,5500460001.0
2007-12-05 12:30:00,110.255,110.255,110.16,110.24,7620399981.0
2007-12-05 12:45:00,110.24,110.3,110.225,110.29,4569400000.0
2007-12-05 13:00:00,110.285,110.395,110.23,110.265,5988999987.0
2007-12-05 13:15:00,110.27,110.34,110.22,110.22,4113799980.0
2007-12-05 13:30:00,110.22,110.28,110.205,110.22,5648899993.0
2007-12-05 13:45:00,110.22,110.245,110.14,110.16,6605700043.0
2007-12-05 14:00:00,110.16,110.32,110.12,110.29,9415939979.0
2007-12-05 14:15:00,110.285,110.315,110.185,110.185,6707900001.0
2007-12-05 14:30:00,110.185,110.3,110.17,110.24,10328050040.0
2007-12-05 14:45:00,110.24,110.335,110.21,110.335,6123999986.0
2007-12-05 15:00:00,110.335,110.365,110.27,110.275,8322700021.0
2007-12-05 15:15:00,110.275,110.595,110.27,110.49,11321949993.0
2007-12-05 15:30:00,110.49,110.66,110.465,110.64,15601090027.0
2007-12-05 15:45:00,110.64,110.65,110.555,110.615,8615950014.0
2007-12-05 16:00:00,110.615,110.63,110.56,110.59,3734700026.0
2007-12-05 16:15:00,110.59,110.65,110.58,110.635,8799399997.0
2007-12-05 16:30:00,110.635,110.68,110.59,110.635,7183299990.0
2007-12-05 16:45:00,110.64,110.695,110.625,110.65,4445199986.0
2007-12-05 17:00:00,110.65,110.81,110.63,110.705,12506700007.0
2007-12-05 17:15:00,110.705,110.92,110.67,110.75,11108999978.0
2007-12-05 17:30:00,110.75,110.91,110.735,110.88,7948299991.0
2007-12-05 17:45:00,110.88,110.935,110.84,110.92,10136780001.0
2007-12-05 18:00:00,110.92,110.96,110.885,110.95,15008230017.0
2007-12-05 18:15:00,110.95,110.96,110.9,110.94,14882780032.0
2007-12-05 18:30:00,110.94,110.95,110.81,110.89,19695399979.0
2007-12-05 18:45:00,110.89,110.9,110.845,110.85,11122180043.0
2007-12-05 19:00:00,110.855,110.87,110.79,110.805,11977899971.0
2007-12-05 19:15:00,110.805,110.845,110.8,110.815,9478499969.0
2007-12-05 19:30:00,110.815,110.835,110.41,110.815,12873000013.0
2007-12-05 19:45:00,110.815,110.83,110.53,110.64,16335099949.0
2007-12-05 20:00:00,110.64,110.655,110.395,110.405,22565649928.0
2007-12-05 20:15:00,110.58,110.59,110.305,110.41,19123999997.0
2007-12-05 20:30:00,110.41,110.57,110.4,110.51,21348900018.0
2007-12-05 20:45:00,110.505,110.61,110.465,110.515,18183659991.0
2007-12-05 21:00:00,110.52,110.62,110.45,110.6,18659199911.0
2007-12-05 21:15:00,110.6,110.715,110.48,110.52,18346999993.0
2007-12-05 21:30:00,110.52,110.82,110.5,110.56,20848700021.0
2007-12-05 21:45:00,110.56,110.575,110.495,110.56,16276960023.0
2007-12-05 22:00:00,110.56,110.87,110.535,110.675,12936399990.0
2007-12-05 22:15:00,110.675,110.86,110.665,110.76,15658509974.0
2007-12-05 22:30:00,110.76,110.94,110.74,110.94,10160099968.0
2007-12-05 22:45:00,110.94,110.955,110.89,110.895,7337900022.0
2007-12-05 23:00:00,110.895,110.925,110.865,110.9,8092900061.0
2007-12-05 23:15:00,110.9,110.945,110.88,110.9,5627400009.0
2007-12-05 23:30:00,110.9,110.925,110.805,110.89,8929000014.0
2007-12-05 23:45:00,110.89,110.92,110.865,110.9,5727908019.0
2007-12-06 00:00:00,110.87,110.87,110.81,110.835,3404400010.0
2007-12-06 00:15:00,110.835,110.84,110.785,110.825,2298499999.0
2007-12-06 00:30:00,110.825,110.875,110.825,110.875,5118549994.0
2007-12-06 00:45:00,110.875,110.895,110.85,110.86,5700700002.0
2007-12-06 01:00:00,110.86,110.95,110.855,110.925,1779507994.0
2007-12-06 01:15:00,110.92,110.92,110.82,110.87,3214400001.0
2007-12-06 01:30:00,110.87,110.89,110.83,110.85,3065400001.0
2007-12-06 01:45:00,110.85,110.94,110.785,110.915,1678900000.0
2007-12-06 02:00:00,110.915,110.92,110.825,110.9,2310800001.0
2007-12-06 02:15:00,110.91,110.95,110.89,110.92,3214400004.0
2007-12-06 02:30:00,110.92,110.95,110.89,110.92,1829799996.0
2007-12-06 02:45:00,110.92,110.965,110.92,110.96,2496099995.0
2007-12-06 03:00:00,110.96,111.13,110.95,111.06,3505305000.0
2007-12-06 03:15:00,111.06,111.165,111.015,111.115,5124399998.0
2007-12-06 03:30:00,111.115,111.125,110.99,111.025,4910749999.0
2007-12-06 03:45:00,111.025,111.105,111.02,111.075,8632699985.0
2007-12-06 04:00:00,111.075,111.145,111.07,111.13,7841300000.0
2007-12-06 04:15:00,111.13,111.18,111.11,111.15,4226000002.0
2007-12-06 04:30:00,111.15,111.165,111.12,111.13,2514778010.0
2007-12-06 04:45:00,111.13,111.14,111.095,111.13,1432899998.0
2007-12-06 05:00:00,111.13,111.135,111.01,111.06,1527028001.0
2007-12-06 05:15:00,111.06,111.07,110.885,110.935,3592864998.0
2007-12-06 05:30:00,110.935,110.94,110.895,110.91,3439099984.0
2007-12-06 05:45:00,110.91,110.98,110.91,110.97,1784200000.0
2007-12-06 06:00:00,110.97,111.01,110.955,111.0,1837499992.0
2007-12-06 06:15:00,110.995,111.0,110.925,110.925,1607660000.0
2007-12-06 06:30:00,110.925,110.93,110.895,110.92,1454900000.0
2007-12-06 06:45:00,110.92,110.935,110.87,110.88,1750699999.0
2007-12-06 07:00:00,110.88,110.91,110.84,110.89,1952300002.0
2007-12-06 07:15:00,110.89,110.95,110.89,110.92,2460100005.0
2007-12-06 07:30:00,110.92,110.985,110.91,110.985,2691999992.0
2007-12-06 07:45:00,110.985,111.02,110.935,110.94,1458400000.0
2007-12-06 08:00:00,110.94,111.04,110.93,111.04,2630840009.0
2007-12-06 08:15:00,111.04,111.05,110.965,110.985,2794738002.0
2007-12-06 08:30:00,110.985,110.985,110.915,110.935,5115214007.0
2007-12-06 08:45:00,110.935,110.945,110.72,110.85,9501446001.0
2007-12-06 09:00:00,110.85,110.87,110.715,110.81,7280660002.0
2007-12-06 09:15:00,110.81,110.865,110.785,110.79,6050759992.0
2007-12-06 09:30:00,110.79,110.975,110.78,110.935,7297050010.0
2007-12-06 09:45:00,110.94,111.005,110.885,110.885,12141898988.0
2007-12-06 10:00:00,110.885,110.935,110.83,110.875,6466089989.0
2007-12-06 10:15:00,110.875,110.9,110.85,110.86,4886099999.0
2007-12-06 10:30:00,110.855,110.88,110.645,110.69,7081329972.0
2007-12-06 10:45:00,110.69,110.825,110.62,110.81,8743099999.0
2007-12-06 11:00:00,110.81,110.81,110.73,110.745,4257699987.0
2007-12-06 11:15:00,110.74,110.755,110.68,110.725,5909149971.0
2007-12-06 11:30:00,110.725,110.74,110.66,110.7,14851004989.0
2007-12-06 11:45:00,110.7,110.755,110.695,110.725,6453499993.0
2007-12-06 12:00:00,110.725,110.89,110.705,110.82,5065199995.0
2007-12-06 12:15:00,110.815,110.86,110.775,110.79,5718839992.0
2007-12-06 12:30:00,110.79,110.805,110.705,110.745,4756000004.0
2007-12-06 12:45:00,110.745,110.85,110.735,110.825,9199219976.0
2007-12-06 13:00:00,110.825,110.89,110.79,110.86,5033899990.0
2007-12-06 13:15:00,110.85,110.92,110.83,110.91,3867299982.0
2007-12-06 13:30:00,110.91,111.02,110.895,110.96,5576399994.0
2007-12-06 13:45:00,110.96,111.08,110.96,111.055,10074079971.0
2007-12-06 14:00:00,111.055,111.08,110.945,110.945,16589570024.0
2007-12-06 14:15:00,110.945,111.07,110.935,111.05,7165999994.0
2007-12-06 14:30:00,111.05,111.125,111.045,111.105,3687500001.0
2007-12-06 14:45:00,111.105,111.125,110.98,111.085,6541440006.0
2007-12-06 15:00:00,111.085,111.085,110.92,111.0,5992500001.0
2007-12-06 15:15:00,111.0,111.055,110.86,110.86,4662400007.0
2007-12-06 15:30:00,110.865,110.955,110.855,110.89,11385399951.0
2007-12-06 15:45:00,110.89,110.89,110.75,110.755,8138209997.0
2007-12-06 16:00:00,110.76,110.95,110.75,110.87,14088049969.0
2007-12-06 16:15:00,110.875,110.915,110.75,110.775,9494199991.0
2007-12-06 16:30:00,110.78,111.15,110.765,110.92,9083599966.0
2007-12-06 16:45:00,110.92,111.2,110.92,111.16,9273499995.0
2007-12-06 17:00:00,111.155,111.33,111.075,111.23,14094529950.0
2007-12-06 17:15:00,111.23,111.24,111.12,111.16,8215458015.0
2007-12-06 17:30:00,111.155,111.23,111.125,111.215,10152900003.0
2007-12-06 17:45:00,111.215,111.365,111.03,111.335,14788850005.0
2007-12-06 18:00:00,111.05,111.355,111.03,111.295,17998300008.0
2007-12-06 18:15:00,111.285,111.295,111.175,111.24,7996200004.0
2007-12-06 18:30:00,111.245,111.25,111.09,111.1,7714100002.0
2007-12-06 18:45:00,111.1,111.13,111.015,111.055,9817899971.0
2007-12-06 19:00:00,111.055,111.12,111.04,111.08,5163570031.0
2007-12-06 19:15:00,111.08,111.17,111.07,111.12,5355200006.0
2007-12-06 19:30:00,111.12,111.14,111.105,111.11,3189799993.0
2007-12-06 19:45:00,111.105,111.14,111.085,111.12,4108400000.0
2007-12-06 20:00:00,111.115,111.26,111.05,111.25,9912100003.0
2007-12-06 20:15:00,111.255,111.265,111.155,111.175,5888430009.0
2007-12-06 20:30:00,111.175,111.37,111.15,111.315,9124140005.0
2007-12-06 20:45:00,111.315,111.41,111.165,111.22,17074000063.0
2007-12-06 21:00:00,111.22,111.355,111.18,111.345,8077399994.0
2007-12-06 21:15:00,111.345,111.375,111.31,111.36,9304199971.0
2007-12-06 21:30:00,111.36,111.43,111.325,111.38,7675999972.0
2007-12-06 21:45:00,111.38,111.43,111.38,111.395,6562299993.0
2007-12-06 22:00:00,111.395,111.46,111.36,111.365,3704299999.0
2007-12-06 22:15:00,111.365,111.42,111.32,111.35,3406300009.0
2007-12-06 22:30:00,111.35,111.385,111.305,111.355,6600699997.0
2007-12-06 22:45:00,111.35,111.365,111.25,111.285,7347099993.0
2007-12-06 23:00:00,111.28,111.325,111.215,111.28,3313000003.0
2007-12-06 23:15:00,111.28,111.295,111.255,111.275,987499997.0
2007-12-06 23:30:00,111.28,111.285,111.205,111.22,3039499986.0
2007-12-06 23:45:00,111.22,111.355,111.215,111.3,3798699996.0
2007-12-07 00:00:00,111.3,111.305,111.2,111.245,4908999997.0
2007-12-07 00:15:00,111.245,111.33,111.245,111.285,2507700001.0
2007-12-07 00:30:00,111.285,111.3,111.265,111.275,1438100004.0
2007-12-07 00:45:00,111.275,111.285,111.21,111.23,2093099990.0
2007-12-07 01:00:00,111.22,111.35,111.22,111.34,3785099996.0
2007-12-07 01:15:00,111.34,111.34,111.25,111.295,3745200006.0
2007-12-07 01:30:00,111.295,111.31,111.23,111.275,2111400000.0
2007-12-07 01:45:00,111.275,111.4,111.265,111.375,2877399988.0
2007-12-07 02:00:00,111.375,111.435,111.365,111.41,4806099951.0
2007-12-07 02:15:00,111.41,111.41,111.335,111.34,1645199998.0
2007-12-07 02:30:00,111.34,111.39,111.335,111.39,2609999987.0
2007-12-07 02:45:00,111.39,111.455,111.365,111.37,3354024997.0
2007-12-07 03:00:00,111.375,111.38,111.3,111.345,2305450001.0
2007-12-07 03:15:00,111.345,111.36,111.32,111.33,1075200000.0
2007-12-07 03:30:00,111.33,111.35,111.32,111.33,1210799999.0
2007-12-07 03:45:00,111.33,111.335,111.275,111.29,3061900009.0
2007-12-07 04:00:00,111.29,111.35,111.285,111.35,945700001.0
2007-12-07 04:15:00,111.345,111.36,111.31,111.32,989399999.0
2007-12-07 04:30:00,111.32,111.33,111.29,111.305,2163800006.0
2007-12-07 04:45:00,111.3,111.335,111.29,111.315,1257299996.0
2007-12-07 05:00:00,111.32,111.36,111.31,111.34,1048700003.0
2007-12-07 05:15:00,111.345,111.35,111.315,111.33,2803000014.0
2007-12-07 05:30:00,111.325,111.37,111.325,111.34,1623149997.0
2007-12-07 05:45:00,111.34,111.355,111.32,111.33,1612799996.0
2007-12-07 06:00:00,111.335,111.345,111.305,111.335,6107399985.0
2007-12-07 06:15:00,111.335,111.37,111.315,111.36,3346299997.0
2007-12-07 06:30:00,111.36,111.365,111.33,111.345,1845705000.0
2007-12-07 06:45:00,111.345,111.36,111.295,111.3,1570200000.0
2007-12-07 07:00:00,111.3,111.31,111.185,111.2,3940600030.0
2007-12-07 07:15:00,111.2,111.24,111.18,111.23,3091799994.0
2007-12-07 07:30:00,111.23,111.235,111.19,111.215,3594099999.0
2007-12-07 07:45:00,111.215,111.34,111.21,111.335,2291600002.0
2007-12-07 08:00:00,111.335,111.36,111.295,111.3,2513000004.0
2007-12-07 08:15:00,111.3,111.31,111.265,111.275,1685499995.0
2007-12-07 08:30:00,111.275,111.31,111.265,111.3,2227799999.0
2007-12-07 08:45:00,111.3,111.3,111.24,111.29,4364100003.0
2007-12-07 09:00:00,111.29,111.345,111.25,111.29,5220599987.0
2007-12-07 09:15:00,111.29,111.295,111.25,111.265,6591300007.0
2007-12-07 09:30:00,111.265,111.34,111.25,111.32,9450900037.0
2007-12-07 09:45:00,111.32,111.335,111.215,111.23,6159849990.0
2007-12-07 10:00:00,111.23,111.28,111.175,111.22,15777049960.0
2007-12-07 10:15:00,111.22,111.26,111.205,111.24,4540999993.0
2007-12-07 10:30:00,111.235,111.26,111.2,111.23,6423499968.0
2007-12-07 10:45:00,111.23,111.26,111.2,111.26,5067200011.0
2007-12-07 11:00:00,111.26,111.315,111.165,111.285,4546799999.0
2007-12-07 11:15:00,111.285,111.305,111.245,111.305,9253799989.0
2007-12-07 11:30:00,111.305,111.43,111.3,111.37,4048700003.0
2007-12-07 11:45:00,111.37,111.425,111.35,111.42,3644699998.0
2007-12-07 12:00:00,111.42,111.49,111.415,111.46,6251605005.0
2007-12-07 12:15:00,111.46,111.485,111.455,111.47,4228500014.0
2007-12-07 12:30:00,111.47,111.48,111.445,111.45,3011599991.0
2007-12-07 12:45:00,111.45,111.5,111.415,111.495,4514600000.0
2007-12-07 13:00:00,111.495,111.58,111.465,111.57,6846900055.0
2007-12-07 13:15:00,111.57,111.64,111.565,111.575,5557200000.0
2007-12-07 13:30:00,111.575,111.58,111.53,111.535,2869599993.0
2007-12-07 13:45:00,111.535,111.545,111.455,111.52,4105500005.0
2007-12-07 14:00:00,111.52,111.65,111.47,111.55,11168450053.0
2007-12-07 14:15:00,111.55,111.64,111.52,111.62,22227899946.0
2007-12-07 14:30:00,111.565,111.58,111.51,111.525,19299499991.0
2007-12-07 14:45:00,111.525,111.65,111.49,111.51,14906700016.0
2007-12-07 15:00:00,111.51,111.58,111.51,111.54,7468900020.0
2007-12-07 15:15:00,111.535,111.65,111.51,111.565,7632899979.0
2007-12-07 15:30:00,111.565,111.755,111.525,111.58,11784149999.0
2007-12-07 15:45:00,111.58,111.67,111.565,111.605,4980699993.0
2007-12-07 16:00:00,111.605,111.68,111.545,111.66,11061099958.0
2007-12-07 16:15:00,111.655,111.755,111.65,111.68,15603500009.0
2007-12-07 16:30:00,111.68,111.685,111.575,111.63,18696100035.0
2007-12-07 16:45:00,111.625,111.635,111.5,111.565,12412000014.0
2007-12-07 17:00:00,111.565,111.63,111.535,111.585,17875600002.0
2007-12-07 17:15:00,111.585,111.62,111.52,111.545,11280200010.0
2007-12-07 17:30:00,111.545,111.68,111.535,111.64,7645649971.0
2007-12-07 17:45:00,111.645,111.675,111.6,111.655,8144600034.0
2007-12-07 18:00:00,111.655,111.77,111.645,111.75,6764850013.0
2007-12-07 18:15:00,111.75,111.78,111.72,111.76,7909499987.0
2007-12-07 18:30:00,111.745,111.78,111.74,111.76,6728999982.0
2007-12-07 18:45:00,111.76,111.785,111.685,111.715,8572079969.0
2007-12-07 19:00:00,111.71,111.77,111.705,111.76,7468499997.0
2007-12-07 19:15:00,111.76,111.78,111.74,111.765,6710099953.0
2007-12-07 19:30:00,111.76,111.78,111.705,111.705,2893399998.0
2007-12-07 19:45:00,111.705,111.74,111.665,111.68,8209600012.0
2007-12-07 20:00:00,111.68,111.695,111.56,111.59,4749499996.0
2007-12-07 20:15:00,111.59,111.64,111.555,111.6,5189949994.0
2007-12-07 20:30:00,111.6,111.62,111.57,111.605,8752000030.0
2007-12-07 20:45:00,111.605,111.68,111.605,111.675,6426900056.0
2007-12-07 21:00:00,111.68,111.695,111.645,111.69,4560299999.0
2007-12-07 21:15:00,111.69,111.71,111.65,111.68,4268500009.0
2007-12-07 21:30:00,111.68,111.73,111.665,111.69,4620300013.0
2007-12-07 21:45:00,111.69,111.715,111.66,111.685,5262799996.0
2007-12-07 22:00:00,111.685,111.72,111.68,111.715,5485200007.0
2007-12-07 22:15:00,111.705,111.72,111.665,111.69,2909100000.0
2007-12-07 22:30:00,111.69,111.7,111.65,111.665,3502500012.0
2007-12-07 22:45:00,111.665,111.715,111.66,111.705,3531099997.0
2007-12-07 23:00:00,111.705,111.725,111.7,111.725,598849998.0
2007-12-10 00:00:00,111.57,111.59,111.43,111.45,9310200000.0
2007-12-10 00:15:00,111.45,111.49,111.4,111.46,13539900001.0
2007-12-10 00:30:00,111.46,111.605,111.45,111.605,5585900000.0
2007-12-10 00:45:00,111.605,111.665,111.595,111.605,4267700002.0
2007-12-10 01:00:00,111.605,111.615,111.415,111.425,2856000000.0
2007-12-10 01:15:00,111.43,111.57,111.345,111.565,2816069000.0
2007-12-10 01:30:00,111.565,111.585,111.48,111.555,1574600000.0
2007-12-10 01:45:00,111.555,111.675,111.495,111.65,3040200001.0
2007-12-10 02:00:00,111.65,111.685,111.595,111.67,3125499997.0
2007-12-10 02:15:00,111.67,111.685,111.575,111.595,3539900002.0
2007-12-10 02:30:00,111.595,111.655,111.59,111.655,8577899977.0
2007-12-10 02:45:00,111.66,111.685,111.55,111.56,15171350002.0
2007-12-10 03:00:00,111.56,111.605,111.495,111.535,14419550019.0
2007-12-10 03:15:00,111.535,111.585,111.53,111.545,5374200008.0
2007-12-10 03:30:00,111.545,111.545,111.475,111.495,15504614010.0
2007-12-10 03:45:00,111.495,111.565,111.495,111.56,9119400014.0
2007-12-10 04:00:00,111.56,111.635,111.56,111.625,9274999991.0
2007-12-10 04:15:00,111.62,111.625,111.595,111.595,4701300005.0
2007-12-10 04:30:00,111.595,111.605,111.485,111.535,10124799968.0
2007-12-10 04:45:00,111.535,111.54,111.52,111.535,3517400003.0
2007-12-10 05:00:00,111.535,111.54,111.485,111.535,3570500015.0
2007-12-10 05:15:00,111.535,111.55,111.5,111.525,4215999996.0
2007-12-10 05:30:00,111.525,111.61,111.505,111.545,13025600101.0
2007-12-10 05:45:00,111.55,111.58,111.53,111.56,8090600014.0
2007-12-10 06:00:00,111.56,111.59,111.555,111.58,4483000025.0
2007-12-10 06:15:00,111.585,111.625,111.58,111.6,6886400007.0
2007-12-10 06:30:00,111.6,111.615,111.55,111.56,5514599994.0
2007-12-10 06:45:00,111.56,111.58,111.54,111.555,2961500006.0
2007-12-10 07:00:00,111.55,111.565,111.495,111.55,5922999995.0
2007-12-10 07:15:00,111.55,111.765,111.53,111.625,7489299998.0
2007-12-10 07:30:00,111.625,111.745,111.61,111.725,12347704031.0
2007-12-10 07:45:00,111.72,111.85,111.695,111.75,16067699962.0
2007-12-10 08:00:00,111.75,111.765,111.495,111.55,17227900013.0
2007-12-10 08:15:00,111.55,111.645,111.545,111.605,18753200006.0
2007-12-10 08:30:00,111.605,111.605,111.455,111.56,19855200002.0
2007-12-10 08:45:00,111.56,111.645,111.55,111.645,10766199999.0
2007-12-10 09:00:00,111.645,111.645,111.565,111.575,9827099966.0
2007-12-10 09:15:00,111.575,111.6,111.51,111.53,7848300000.0
2007-12-10 09:30:00,111.53,111.625,111.515,111.62,15483699957.0
2007-12-10 09:45:00,111.62,111.64,111.585,111.6,15609400018.0
2007-12-10 10:00:00,111.605,111.74,111.605,111.66,13871000018.0
2007-12-10 10:15:00,111.66,111.69,111.63,111.64,4828500000.0
2007-12-10 10:30:00,111.64,111.705,111.625,111.63,5070299997.0
2007-12-10 10:45:00,111.63,111.75,111.63,111.75,4783849999.0
2007-12-10 11:00:00,111.75,111.75,111.7,111.715,8206900001.0
2007-12-10 11:15:00,111.715,111.715,111.585,111.615,10628549965.0
2007-12-10 11:30:00,111.615,111.64,111.575,111.61,13122199977.0
2007-12-10 11:45:00,111.615,111.655,111.54,111.54,7839199975.0
2007-12-10 12:00:00,111.545,111.56,111.51,111.52,12472099937.0
2007-12-10 12:15:00,111.525,111.68,111.52,111.605,10331400017.0
2007-12-10 12:30:00,111.605,111.675,111.57,111.615,10032900027.0
2007-12-10 12:45:00,111.615,111.73,111.61,111.62,15235099962.0
2007-12-10 13:00:00,111.62,111.66,111.615,111.645,5793100011.0
2007-12-10 13:15:00,111.645,111.74,111.635,111.74,9199700026.0
2007-12-10 13:30:00,111.74,111.76,111.64,111.735,14175999975.0
2007-12-10 13:45:00,111.735,111.805,111.68,111.765,11109255029.0
2007-12-10 14:00:00,111.765,111.86,111.765,111.845,4850600018.0
2007-12-10 14:15:00,111.845,111.88,111.76,111.765,7924259991.0
2007-12-10 14:30:00,111.765,111.78,111.735,111.76,5887950036.0
2007-12-10 14:45:00,111.76,111.81,111.63,111.64,9114100000.0
2007-12-10 15:00:00,111.755,111.785,111.68,111.765,9315899963.0
2007-12-10 15:15:00,111.765,111.785,111.725,111.735,7837200007.0
2007-12-10 15:30:00,111.735,111.76,111.685,111.695,8255800009.0
2007-12-10 15:45:00,111.69,111.72,111.64,111.645,9956400031.0
2007-12-10 16:00:00,111.645,111.76,111.58,111.625,15930900022.0
2007-12-10 16:15:00,111.625,111.74,111.59,111.62,13711099968.0
2007-12-10 16:30:00,111.62,111.75,111.47,111.535,18988900036.0
2007-12-10 16:45:00,111.535,111.66,111.515,111.605,10740399998.0
2007-12-10 17:00:00,111.635,111.82,111.625,111.745,22010150059.0
2007-12-10 17:15:00,111.745,111.755,111.62,111.66,21756700071.0
2007-12-10 17:30:00,111.68,111.79,111.62,111.755,17863099987.0
2007-12-10 17:45:00,111.755,111.79,111.675,111.695,13860299989.0
2007-12-10 18:00:00,111.695,111.735,111.66,111.73,21174799918.0
2007-12-10 18:15:00,111.735,111.775,111.625,111.69,16055399952.0
2007-12-10 18:30:00,111.69,111.7,111.615,111.67,10516399951.0
2007-12-10 18:45:00,111.67,111.69,111.57,111.6,9379850001.0
2007-12-10 19:00:00,111.6,111.74,111.6,111.725,5272549985.0
2007-12-10 19:15:00,111.725,111.74,111.685,111.725,4413900003.0
2007-12-10 19:30:00,111.725,111.785,111.715,111.775,2252700002.0
2007-12-10 19:45:00,111.775,111.785,111.675,111.675,6269699997.0
2007-12-10 20:00:00,111.675,111.74,111.66,111.72,4258000005.0
2007-12-10 20:15:00,111.72,111.75,111.66,111.665,5647399957.0
2007-12-10 20:30:00,111.665,111.7,111.66,111.695,3479500005.0
2007-12-10 20:45:00,111.7,111.715,111.625,111.65,7548900050.0
2007-12-10 21:00:00,111.65,111.675,111.635,111.65,4624600012.0
2007-12-10 21:15:00,111.645,111.685,111.645,111.665,5285900015.0
2007-12-10 21:30:00,111.665,111.69,111.645,111.67,2876199998.0
2007-12-10 21:45:00,111.675,111.7,111.625,111.68,6318500030.0
2007-12-10 22:00:00,111.68,111.68,111.575,111.64,6276100008.0
2007-12-10 22:15:00,111.64,111.65,111.6,111.615,2550979994.0
2007-12-10 22:30:00,111.615,111.64,111.585,111.635,3527600031.0
2007-12-10 22:45:00,111.64,111.68,111.63,111.66,1843600000.0
2007-12-10 23:00:00,111.66,111.675,111.635,111.65,1226299996.0
2007-12-10 23:15:00,111.645,111.69,111.63,111.68,1160699991.0
2007-12-10 23:30:00,111.68,111.73,111.665,111.7,1666349988.0
2007-12-10 23:45:00,111.695,111.71,111.68,111.68,1145039999.0
2007-12-11 00:00:00,111.68,111.7,111.66,111.66,3568300044.0
2007-12-11 00:15:00,111.665,111.705,111.64,111.675,651299991.0
2007-12-11 00:30:00,111.675,111.69,111.66,111.68,899899999.0
2007-12-11 00:45:00,111.67,111.695,111.645,111.67,1781899998.0
2007-12-11 01:00:00,111.67,111.74,111.655,111.74,3083599987.0
2007-12-11 01:15:00,111.74,111.88,111.735,111.85,8175100011.0
2007-12-11 01:30:00,111.85,111.885,111.82,111.855,8299600021.0
2007-12-11 01:45:00,111.855,111.91,111.8,111.81,9958149971.0
2007-12-11 02:00:00,111.81,111.93,111.795,111.915,7753000004.0
2007-12-11 02:15:00,111.915,111.94,111.875,111.89,8654899989.0
2007-12-11 02:30:00,111.89,111.905,111.855,111.88,7715239993.0
2007-12-11 02:45:00,111.88,111.905,111.855,111.9,10645157992.0
2007-12-11 03:00:00,111.9,111.91,111.775,111.795,8602199999.0
2007-12-11 03:15:00,111.795,111.84,111.785,111.82,9213199980.0
2007-12-11 03:30:00,111.82,111.83,111.765,111.79,4565600001.0
2007-12-11 03:45:00,111.79,111.79,111.73,111.765,9211879988.0
2007-12-11 04:00:00,111.765,111.79,111.72,111.74,7679100008.0
2007-12-11 04:15:00,111.73,111.75,111.7,111.73,8102800017.0
2007-12-11 04:30:00,111.735,111.74,111.7,111.72,7316999997.0
2007-12-11 04:45:00,111.72,111.775,111.715,111.76,8093220022.0
2007-12-11 05:00:00,111.76,111.76,111.73,111.735,4652800018.0
2007-12-11 05:15:00,111.74,111.77,111.72,111.75,4562480004.0
2007-12-11 05:30:00,111.75,111.76,111.73,111.75,2414279996.0
2007-12-11 05:45:00,111.75,111.75,111.64,111.665,12398249997.0
2007-12-11 06:00:00,111.665,111.725,111.66,111.68,8404879991.0
2007-12-11 06:15:00,111.68,111.7,111.655,111.67,8095600013.0
2007-12-11 06:30:00,111.67,111.7,111.66,111.68,4090499994.0
2007-12-11 06:45:00,111.68,111.75,111.67,111.725,5433699997.0
2007-12-11 07:00:00,111.725,111.815,111.72,111.785,9784400009.0
2007-12-11 07:15:00,111.79,111.79,111.75,111.785,5061700005.0
2007-12-11 07:30:00,111.785,111.82,111.775,111.8,5436199991.0
2007-12-11 07:45:00,111.8,111.82,111.785,111.805,2771799997.0
2007-12-11 08:00:00,111.805,111.84,111.8,111.825,6024600001.0
2007-12-11 08:15:00,111.825,111.84,111.805,111.82,5310700014.0
2007-12-11 08:30:00,111.82,111.86,111.81,111.855,6112549995.0
2007-12-11 08:45:00,111.855,111.9,111.84,111.895,7659270016.0
2007-12-11 09:00:00,111.895,111.9,111.73,111.8,7546819994.0
2007-12-11 09:15:00,111.8,111.805,111.71,111.755,11401590001.0
2007-12-11 09:30:00,111.755,111.82,111.725,111.8,5889150012.0
2007-12-11 09:45:00,111.8,111.92,111.785,111.86,6348619998.0
2007-12-11 10:00:00,111.86,111.97,111.845,111.965,6222999991.0
2007-12-11 10:15:00,111.96,111.97,111.93,111.95,3757134003.0
2007-12-11 10:30:00,111.95,112.075,111.915,112.065,10214052999.0
2007-12-11 10:45:00,112.065,112.135,111.995,111.995,10679880011.0
2007-12-11 11:00:00,112.0,112.07,111.83,111.86,10129634998.0
2007-12-11 11:15:00,111.86,111.985,111.86,111.985,9469810029.0
2007-12-11 11:30:00,111.985,112.03,111.925,111.965,8167849976.0
2007-12-11 11:45:00,111.965,112.04,111.955,112.03,8828290019.0
2007-12-11 12:00:00,112.03,112.065,112.0,112.005,7524400748.0
2007-12-11 12:15:00,112.005,112.07,111.97,112.05,7146499992.0
2007-12-11 12:30:00,112.05,112.06,112.005,112.035,3984790005.0
2007-12-11 12:45:00,112.035,112.06,112.005,112.02,5117499994.0
2007-12-11 13:00:00,112.025,112.04,111.925,112.015,9144400036.0
2007-12-11 13:15:00,112.015,112.03,111.9,111.975,9835399997.0
2007-12-11 13:30:00,111.97,112.02,111.96,111.98,3941400015.0
2007-12-11 13:45:00,111.98,112.01,111.92,111.96,5129800029.0
2007-12-11 14:00:00,111.96,111.975,111.865,111.915,7234800030.0
2007-12-11 14:15:00,111.915,111.935,111.87,111.92,9110100013.0
2007-12-11 14:30:00,111.92,111.94,111.895,111.905,5449900010.0
2007-12-11 14:45:00,111.905,111.97,111.885,111.955,3917800005.0
2007-12-11 15:00:00,111.95,111.99,111.91,111.93,2799050004.0
2007-12-11 15:15:00,111.93,112.0,111.895,111.92,4467400008.0
2007-12-11 15:30:00,111.92,111.925,111.86,111.875,6267700029.0
2007-12-11 15:45:00,111.88,111.9,111.845,111.885,5020800007.0
2007-12-11 16:00:00,111.88,111.89,111.73,111.755,8801300050.0
2007-12-11 16:15:00,111.755,111.77,111.6,111.675,18223349902.0
2007-12-11 16:30:00,111.675,111.7,111.515,111.615,11456400029.0
2007-12-11 16:45:00,111.615,111.64,111.58,111.605,9232499991.0
2007-12-11 17:00:00,111.605,111.7,111.59,111.635,7215000025.0
2007-12-11 17:15:00,111.635,111.64,111.44,111.485,10071500016.0
2007-12-11 17:30:00,111.485,111.67,111.475,111.58,11572448094.0
2007-12-11 17:45:00,111.58,111.82,111.545,111.6,20014430013.0
2007-12-11 18:00:00,111.6,111.71,111.56,111.69,8914360010.0
2007-12-11 18:15:00,111.685,111.74,111.64,111.74,8567743109.0
2007-12-11 18:30:00,111.74,111.745,111.65,111.655,9636966010.0
2007-12-11 18:45:00,111.66,111.845,111.655,111.73,12946199990.0
2007-12-11 19:00:00,111.765,111.81,111.7,111.77,10211600090.0
2007-12-11 19:15:00,111.77,111.835,111.745,111.83,4844049984.0
2007-12-11 19:30:00,111.835,111.84,111.795,111.815,4366300002.0
2007-12-11 19:45:00,111.815,111.815,111.725,111.75,5562849998.0
2007-12-11 20:00:00,111.745,111.755,111.65,111.66,7688199915.0
2007-12-11 20:15:00,111.66,111.735,111.66,111.71,3322999965.0
2007-12-11 20:30:00,111.705,111.72,111.685,111.71,4507900007.0
2007-12-11 20:45:00,111.71,111.76,111.675,111.715,7510200002.0
2007-12-11 21:00:00,111.725,111.74,111.595,111.595,3999355942.0
2007-12-11 21:15:00,111.595,111.665,110.89,111.08,13794989010.0
2007-12-11 21:30:00,111.08,111.19,110.645,110.695,6500149994.0
2007-12-11 21:45:00,110.695,111.015,110.685,110.83,8940099999.0
2007-12-11 22:00:00,110.83,110.83,110.705,110.71,8026489965.0
2007-12-11 22:15:00,110.71,110.76,110.475,110.66,10870400005.0
2007-12-11 22:30:00,110.66,110.73,110.56,110.605,7544999997.0
2007-12-11 22:45:00,110.605,110.7,110.505,110.635,5883200004.0
2007-12-11 23:00:00,110.635,110.655,110.54,110.62,3168380005.0
2007-12-11 23:15:00,110.62,110.64,110.565,110.635,1230580001.0
2007-12-11 23:30:00,110.635,110.69,110.625,110.66,1419399999.0
2007-12-11 23:45:00,110.655,110.66,110.6,110.64,3204780003.0
2007-12-12 00:00:00,110.64,110.76,110.58,110.695,3525500003.0
2007-12-12 00:15:00,110.7,110.72,110.635,110.7,3834299988.0
2007-12-12 00:30:00,110.7,110.715,110.625,110.685,6222300004.0
2007-12-12 00:45:00,110.68,110.85,110.68,110.705,3808899991.0
2007-12-12 01:00:00,110.71,110.805,110.705,110.73,4959199999.0
2007-12-12 01:15:00,110.73,110.775,110.68,110.77,4982500008.0
2007-12-12 01:30:00,110.77,110.785,110.745,110.77,7680499967.0
2007-12-12 01:45:00,110.765,110.88,110.72,110.88,11468799953.0
2007-12-12 02:00:00,110.88,110.89,110.83,110.87,13491899945.0
2007-12-12 02:15:00,110.865,110.93,110.805,110.915,12200599988.0
2007-12-12 02:30:00,110.915,111.01,110.88,110.965,11217699994.0
2007-12-12 02:45:00,110.965,110.98,110.86,110.895,14659300004.0
2007-12-12 03:00:00,110.895,110.9,110.795,110.835,15446199969.0
2007-12-12 03:15:00,110.84,110.92,110.835,110.92,12535999953.0
2007-12-12 03:30:00,110.92,110.93,110.895,110.91,10408899979.0
2007-12-12 03:45:00,110.905,110.92,110.895,110.9,4961249995.0
2007-12-12 04:00:00,110.9,110.905,110.84,110.85,7090599997.0
2007-12-12 04:15:00,110.85,110.87,110.83,110.85,6256100004.0
2007-12-12 04:30:00,110.85,110.905,110.85,110.87,6536150005.0
2007-12-12 04:45:00,110.87,110.9,110.805,110.84,7400559980.0
2007-12-12 05:00:00,110.84,110.88,110.815,110.84,3868600009.0
2007-12-12 05:15:00,110.84,110.875,110.825,110.86,7485000007.0
2007-12-12 05:30:00,110.86,110.91,110.85,110.875,8351700007.0
2007-12-12 05:45:00,110.875,110.885,110.84,110.845,11635899990.0
2007-12-12 06:00:00,110.85,110.915,110.85,110.885,7377049983.0
2007-12-12 06:15:00,110.92,110.94,110.86,110.875,10047689995.0
2007-12-12 06:30:00,110.875,110.97,110.855,110.92,14349902962.0
2007-12-12 06:45:00,110.92,110.93,110.875,110.92,5180100004.0
2007-12-12 07:00:00,110.92,110.95,110.91,110.935,3464099997.0
2007-12-12 07:15:00,110.935,111.06,110.93,111.045,10001349953.0
2007-12-12 07:30:00,111.045,111.11,110.965,111.0,12603299960.0
2007-12-12 07:45:00,111.0,111.15,110.97,111.065,11343249991.0
2007-12-12 08:00:00,111.065,111.105,111.025,111.05,9693299985.0
2007-12-12 08:15:00,111.05,111.06,110.98,111.02,10711399989.0
2007-12-12 08:30:00,111.015,111.09,110.99,110.99,10237099973.0
2007-12-12 08:45:00,110.99,111.08,110.99,111.08,9032000012.0
2007-12-12 09:00:00,111.08,111.17,111.055,111.12,13329895988.0
2007-12-12 09:15:00,111.12,111.23,110.98,111.005,17318800034.0
2007-12-12 09:30:00,111.22,111.28,110.955,111.13,19599669920.0
2007-12-12 09:45:00,111.13,111.275,111.12,111.24,11303205007.0
2007-12-12 10:00:00,111.24,111.38,111.23,111.295,12168300041.0
2007-12-12 10:15:00,111.295,111.32,111.2,111.21,9296649962.0
2007-12-12 10:30:00,111.21,111.295,111.21,111.275,7104699988.0
2007-12-12 10:45:00,111.27,111.315,111.25,111.305,8848199988.0
2007-12-12 11:00:00,111.295,111.38,111.275,111.315,7118660004.0
2007-12-12 11:15:00,111.315,111.315,111.185,111.185,12125899987.0
2007-12-12 11:30:00,111.185,111.205,110.98,111.075,20932799913.0
2007-12-12 11:45:00,111.075,111.17,110.97,111.14,12404200006.0
2007-12-12 12:00:00,111.14,111.23,111.06,111.155,15476550075.0
2007-12-12 12:15:00,111.155,111.21,111.05,111.07,9521300003.0
2007-12-12 12:30:00,111.07,111.085,111.0,111.055,10748899953.0
2007-12-12 12:45:00,111.055,111.11,111.025,111.07,5527290038.0
2007-12-12 13:00:00,111.065,111.145,111.055,111.115,5310600002.0
2007-12-12 13:15:00,111.12,111.27,111.115,111.205,7876600024.0
2007-12-12 13:30:00,111.205,111.29,111.145,111.15,9935459973.0
2007-12-12 13:45:00,111.15,111.305,111.145,111.145,8973849996.0
2007-12-12 14:00:00,111.145,111.19,111.085,111.17,8212099984.0
2007-12-12 14:15:00,111.17,111.22,111.155,111.175,4015300001.0
2007-12-12 14:30:00,111.175,111.315,111.16,111.275,6045300010.0
2007-12-12 14:45:00,111.275,111.36,111.245,111.35,8259670029.0
2007-12-12 15:00:00,111.35,111.445,111.29,111.34,10459200017.0
2007-12-12 15:15:00,111.34,112.4,111.28,111.37,16237959560.0
2007-12-12 15:30:00,111.37,111.48,111.315,111.44,9812440988.0
2007-12-12 15:45:00,111.435,111.6,111.415,111.455,12772312023.0
2007-12-12 16:00:00,111.46,112.18,111.46,111.995,13111561826.0
2007-12-12 16:15:00,111.995,112.46,111.92,112.415,14659711960.0
2007-12-12 16:30:00,112.415,112.465,112.23,112.285,20414999997.0
2007-12-12 16:45:00,112.275,112.345,112.19,112.34,14684399952.0
2007-12-12 17:00:00,112.34,112.36,112.19,112.255,11834750013.0
2007-12-12 17:15:00,112.255,112.43,112.245,112.385,11498900030.0
2007-12-12 17:30:00,112.385,112.39,112.28,112.32,24611885052.0
2007-12-12 17:45:00,112.31,112.36,112.23,112.35,20968570130.0
2007-12-12 18:00:00,112.34,112.38,112.27,112.38,22125689955.0
2007-12-12 18:15:00,112.21,112.39,112.12,112.275,23141929935.0
2007-12-12 18:30:00,112.14,112.38,112.04,112.33,18162269978.0
2007-12-12 18:45:00,112.325,112.37,111.89,112.36,20929600006.0
2007-12-12 19:00:00,112.36,112.36,112.22,112.24,17447139994.0
2007-12-12 19:15:00,112.23,112.24,112.07,112.16,23169448009.0
2007-12-12 19:30:00,112.16,112.23,112.02,112.02,20404399978.0
2007-12-12 19:45:00,112.02,112.27,111.895,112.22,25014100005.0
2007-12-12 20:00:00,112.21,112.23,111.955,112.12,25511499975.0
2007-12-12 20:15:00,112.12,112.22,112.07,112.2,14723600003.0
2007-12-12 20:30:00,112.095,112.27,112.09,112.23,22614399981.0
2007-12-12 20:45:00,112.23,112.28,112.2,112.22,17846762959.0
2007-12-12 21:00:00,112.22,112.26,111.96,112.225,15767539977.0
2007-12-12 21:15:00,112.225,112.3,111.81,112.21,18818899986.0
2007-12-12 21:30:00,112.21,112.24,111.81,111.85,22045300078.0
2007-12-12 21:45:00,112.175,112.22,112.04,112.15,23448399977.0
2007-12-12 22:00:00,112.16,112.22,111.94,112.17,23589499939.0
2007-12-12 22:15:00,112.18,112.22,111.93,112.18,21607419985.0
2007-12-12 22:30:00,112.19,112.2,112.11,112.14,31247999835.0
2007-12-12 22:45:00,112.11,112.23,112.055,112.16,26110199939.0
2007-12-12 23:00:00,112.16,112.225,112.16,112.175,14775599999.0
2007-12-12 23:15:00,112.18,112.24,112.175,112.18,7960700001.0
2007-12-12 23:30:00,112.18,112.19,112.12,112.12,10093599985.0
2007-12-12 23:45:00,112.12,112.25,112.1,112.22,7382649975.0
2007-12-13 00:00:00,112.22,112.23,112.12,112.12,5655899966.0
2007-12-13 00:15:00,112.12,112.15,112.03,112.105,2027000005.0
2007-12-13 00:30:00,112.105,112.175,112.075,112.175,1058300000.0
2007-12-13 00:45:00,112.18,112.215,112.175,112.21,1107500000.0
2007-12-13 01:00:00,112.21,112.21,112.075,112.1,1244699999.0
2007-12-13 01:15:00,112.1,112.19,112.1,112.15,2134899996.0
2007-12-13 01:30:00,112.135,112.145,112.11,112.135,1337200003.0
2007-12-13 01:45:00,112.135,112.15,111.995,112.02,3734600012.0
2007-12-13 02:00:00,112.025,112.03,111.885,111.92,5037799985.0
2007-12-13 02:15:00,111.92,111.93,111.865,111.9,3940699997.0
2007-12-13 02:30:00,111.9,111.95,111.855,111.895,3494950002.0
2007-12-13 02:45:00,111.91,111.94,111.855,111.88,5043700001.0
2007-12-13 03:00:00,111.88,112.01,111.87,112.0,2985949993.0
2007-12-13 03:15:00,112.0,112.04,111.905,111.915,2411500002.0
2007-12-13 03:30:00,111.91,111.95,111.89,111.9,1818200006.0
2007-12-13 03:45:00,111.895,111.93,111.855,111.855,2488499988.0
2007-12-13 04:00:00,111.86,111.88,111.81,111.85,2601150000.0
2007-12-13 04:15:00,111.85,111.925,111.835,111.91,1241500001.0
2007-12-13 04:30:00,111.91,111.96,111.9,111.945,1446500001.0
2007-12-13 04:45:00,111.945,111.98,111.925,111.94,1191700000.0
2007-12-13 05:00:00,111.94,111.99,111.935,111.965,2029259996.0
2007-12-13 05:15:00,111.965,111.965,111.935,111.96,1777999999.0
2007-12-13 05:30:00,111.96,111.99,111.935,111.955,1845999999.0
2007-12-13 05:45:00,111.96,111.97,111.945,111.955,1387600000.0
2007-12-13 06:00:00,111.955,111.965,111.905,111.93,774999999.0
2007-12-13 06:15:00,111.93,111.98,111.92,111.965,1649400001.0
2007-12-13 06:30:00,111.97,111.98,111.91,111.915,2376500008.0
2007-12-13 06:45:00,111.915,111.915,111.85,111.86,2486200000.0
2007-12-13 07:00:00,111.855,111.87,111.825,111.83,3423700010.0
2007-12-13 07:15:00,111.83,111.84,111.735,111.76,1555299998.0
2007-12-13 07:30:00,111.75,111.77,111.66,111.705,1800400000.0
2007-12-13 07:45:00,111.705,111.79,111.7,111.735,2762600000.0
2007-12-13 08:00:00,111.73,111.8,111.695,111.745,3959899993.0
2007-12-13 08:15:00,111.74,111.8,111.73,111.79,2256300000.0
2007-12-13 08:30:00,111.78,111.805,111.76,111.78,8294700008.0
2007-12-13 08:45:00,111.785,111.79,111.74,111.775,10658999974.0
2007-12-13 09:00:00,111.775,111.815,111.49,111.695,18572049956.0
2007-12-13 09:15:00,111.52,111.735,111.51,111.67,13897819178.0
2007-12-13 09:30:00,111.53,111.68,111.53,111.67,17508400020.0
2007-12-13 09:45:00,111.685,111.685,111.405,111.525,8275499985.0
2007-12-13 10:00:00,111.52,111.61,111.46,111.54,3704599996.0
2007-12-13 10:15:00,111.54,111.625,111.5,111.545,7839099987.0
2007-12-13 10:30:00,111.54,111.72,111.535,111.695,9385220057.0
2007-12-13 10:45:00,111.7,111.78,111.66,111.775,4905199999.0
2007-12-13 11:00:00,111.775,111.805,111.735,111.755,7778099969.0
2007-12-13 11:15:00,111.755,111.755,111.645,111.65,4788200002.0
2007-12-13 11:30:00,111.65,111.83,111.63,111.83,4023349999.0
2007-12-13 11:45:00,111.83,111.83,111.705,111.74,4139049998.0
2007-12-13 12:00:00,111.74,111.75,111.635,111.65,4162399969.0
2007-12-13 12:15:00,111.65,111.71,111.63,111.65,5051089988.0
2007-12-13 12:30:00,111.65,111.78,111.625,111.77,6172059995.0
2007-12-13 12:45:00,111.77,111.93,111.765,111.895,4333599999.0
2007-12-13 13:00:00,111.895,111.94,111.885,111.92,6249100001.0
2007-12-13 13:15:00,111.92,111.95,111.87,111.87,4764899998.0
2007-12-13 13:30:00,111.87,111.89,111.81,111.835,5386831982.0
2007-12-13 13:45:00,111.835,111.835,111.735,111.8,7030700024.0
2007-12-13 14:00:00,111.8,111.84,111.745,111.795,5148849957.0
2007-12-13 14:15:00,111.79,111.91,111.665,111.675,7405199989.0
2007-12-13 14:30:00,111.675,111.81,111.66,111.775,5316699993.0
2007-12-13 14:45:00,111.775,111.845,111.755,111.825,6212600001.0
2007-12-13 15:00:00,111.82,111.95,111.73,111.835,7924400001.0
2007-12-13 15:15:00,111.835,111.95,111.825,111.895,10141599958.0
2007-12-13 15:30:00,111.885,112.305,111.835,112.3,11858900072.0
2007-12-13 15:45:00,112.3,112.31,112.095,112.15,8188380010.0
2007-12-13 16:00:00,112.15,112.28,112.15,112.245,6326369993.0
2007-12-13 16:15:00,112.25,112.36,112.245,112.36,5310300009.0
2007-12-13 16:30:00,112.36,112.42,112.285,112.35,6451240019.0
2007-12-13 16:45:00,112.35,112.37,112.165,112.17,11962154040.0
2007-12-13 17:00:00,112.17,112.38,112.125,112.215,10046215987.0
2007-12-13 17:15:00,112.21,112.425,112.195,112.325,5819820354.0
2007-12-13 17:30:00,112.325,112.45,112.27,112.335,12842900591.0
2007-12-13 17:45:00,112.335,112.405,112.125,112.135,11390879986.0
2007-12-13 18:00:00,112.14,112.265,112.1,112.17,6395612017.0
2007-12-13 18:15:00,112.17,112.24,112.12,112.16,13875300032.0
2007-12-13 18:30:00,112.13,112.315,112.04,112.285,13674399962.0
2007-12-13 18:45:00,112.28,112.295,112.06,112.12,23599199868.0
2007-12-13 19:00:00,112.26,112.265,112.155,112.26,13089999987.0
2007-12-13 19:15:00,112.265,112.29,112.13,112.165,11273300003.0
2007-12-13 19:30:00,112.165,112.175,112.045,112.07,8935189985.0
2007-12-13 19:45:00,112.07,112.13,112.02,112.12,7869980013.0
2007-12-13 20:00:00,112.12,112.19,112.115,112.155,7435559998.0
2007-12-13 20:15:00,112.155,112.175,112.075,112.14,9206600024.0
2007-12-13 20:30:00,112.14,112.15,112.09,112.13,6696099991.0
2007-12-13 20:45:00,112.13,112.175,112.12,112.14,6882200002.0
2007-12-13 21:00:00,112.14,112.27,112.075,112.225,7347399997.0
2007-12-13 21:15:00,112.225,112.305,112.215,112.275,7571150000.0
2007-12-13 21:30:00,112.27,112.285,112.16,112.17,7113799956.0
2007-12-13 21:45:00,112.175,112.205,112.11,112.185,6459799976.0
2007-12-13 22:00:00,112.185,112.215,112.14,112.145,3024327997.0
2007-12-13 22:15:00,112.145,112.265,112.085,112.255,10120399992.0
2007-12-13 22:30:00,112.255,112.27,112.165,112.27,7930109970.0
2007-12-13 22:45:00,112.27,112.305,112.21,112.22,8001999984.0
2007-12-13 23:00:00,112.22,112.275,112.2,112.2,4688624006.0
2007-12-13 23:15:00,112.205,112.235,112.175,112.18,3337599997.0
2007-12-13 23:30:00,112.175,112.2,112.15,112.175,2635000001.0
2007-12-13 23:45:00,112.175,112.23,112.15,112.23,5190500028.0
2007-12-14 00:00:00,112.23,112.32,112.19,112.25,6378499983.0
2007-12-14 00:15:00,112.25,112.31,112.25,112.29,3240400016.0
2007-12-14 00:30:00,112.29,112.3,112.25,112.3,1493299986.0
2007-12-14 00:45:00,112.295,112.31,112.275,112.285,3346099995.0
2007-12-14 01:00:00,112.28,112.315,112.245,112.315,4380300016.0
2007-12-14 01:15:00,112.31,112.35,112.285,112.295,4528100012.0
2007-12-14 01:30:00,112.295,112.305,112.245,112.27,1657999997.0
2007-12-14 01:45:00,112.275,112.46,112.25,112.32,3144417996.0
2007-12-14 02:00:00,112.315,112.43,112.305,112.42,2426240000.0
2007-12-14 02:15:00,112.42,112.46,112.41,112.45,1792500002.0
2007-12-14 02:30:00,112.45,112.5,112.34,112.375,2312806000.0
2007-12-14 02:45:00,112.37,112.54,112.37,112.45,3411399998.0
2007-12-14 03:00:00,112.45,112.64,112.42,112.615,3073800004.0
2007-12-14 03:15:00,112.615,112.645,112.475,112.555,3311600000.0
2007-12-14 03:30:00,112.555,112.585,112.525,112.555,3937399996.0
2007-12-14 03:45:00,112.555,112.56,112.505,112.535,8618000400.0
2007-12-14 04:00:00,112.535,112.535,112.445,112.5,11867500016.0
2007-12-14 04:15:00,112.5,112.51,112.47,112.48,3971899995.0
2007-12-14 04:30:00,112.48,112.495,112.405,112.41,3947499998.0
2007-12-14 04:45:00,112.41,112.48,112.41,112.47,7281899928.0
2007-12-14 05:00:00,112.47,112.48,112.33,112.445,12335600000.0
2007-12-14 05:15:00,112.445,112.46,112.36,112.45,12531899997.0
2007-12-14 05:30:00,112.45,112.47,112.37,112.38,14895900083.0
2007-12-14 05:45:00,112.39,112.455,112.35,112.405,9372900075.0
2007-12-14 06:00:00,112.405,112.415,112.335,112.37,7942799974.0
2007-12-14 06:15:00,112.37,112.42,112.36,112.41,6237400018.0
2007-12-14 06:30:00,112.41,112.41,112.365,112.38,4107000026.0
2007-12-14 06:45:00,112.38,112.4,112.33,112.395,7435300009.0
2007-12-14 07:00:00,112.395,112.44,112.38,112.425,11920800070.0
2007-12-14 07:15:00,112.425,112.47,112.35,112.42,8918600027.0
2007-12-14 07:30:00,112.4,112.48,112.37,112.455,8498500073.0
2007-12-14 07:45:00,112.455,112.455,112.41,112.435,6824899999.0
2007-12-14 08:00:00,112.44,112.44,112.39,112.41,4083611000.0
2007-12-14 08:15:00,112.41,112.42,112.35,112.4,9729000004.0
2007-12-14 08:30:00,112.4,112.49,112.33,112.355,15039499956.0
2007-12-14 08:45:00,112.355,112.4,112.275,112.335,20227700140.0
2007-12-14 09:00:00,112.335,112.42,112.29,112.355,18064200053.0
2007-12-14 09:15:00,112.34,112.45,112.33,112.43,12941799977.0
2007-12-14 09:30:00,112.435,112.485,112.375,112.395,12499499992.0
2007-12-14 09:45:00,112.395,112.455,112.345,112.375,17330200014.0
2007-12-14 10:00:00,112.38,112.53,112.285,112.33,10585983988.0
2007-12-14 10:15:00,112.55,112.55,112.325,112.425,16673300093.0
2007-12-14 10:30:00,112.425,112.56,112.38,112.435,18245760033.0
2007-12-14 10:45:00,112.44,112.485,112.405,112.485,16146300054.0
2007-12-14 11:00:00,112.485,112.56,112.455,112.555,10438349984.0
2007-12-14 11:15:00,112.555,112.61,112.445,112.485,12497027011.0
2007-12-14 11:30:00,112.485,112.6,112.475,112.54,9932100001.0
2007-12-14 11:45:00,112.54,112.68,112.52,112.59,20138300075.0
2007-12-14 12:00:00,112.59,112.88,112.56,112.87,9581000000.0
2007-12-14 12:15:00,112.58,112.88,112.525,112.62,17225300023.0
2007-12-14 12:30:00,112.615,112.98,112.59,112.685,14340700001.0
2007-12-14 12:45:00,112.68,112.94,112.66,112.745,14060219966.0
2007-12-14 13:00:00,112.745,112.88,112.725,112.865,13796504047.0
2007-12-14 13:15:00,112.865,112.94,112.82,112.93,12349949999.0
2007-12-14 13:30:00,112.93,113.06,112.845,112.875,7695499955.0
2007-12-14 13:45:00,112.875,112.96,112.755,112.795,7594299978.0
2007-12-14 14:00:00,112.795,112.94,112.785,112.84,7995600005.0
2007-12-14 14:15:00,112.84,112.895,112.79,112.845,6170699999.0
2007-12-14 14:30:00,112.845,113.055,112.845,113.025,9697500002.0
2007-12-14 14:45:00,113.025,113.155,112.98,113.07,7988299994.0
2007-12-14 15:00:00,113.07,113.09,112.955,113.02,7470800010.0
2007-12-14 15:15:00,113.02,113.055,112.93,112.995,7396899998.0
2007-12-14 15:30:00,112.995,113.185,112.9,113.035,19445899983.0
2007-12-14 15:45:00,113.035,113.12,112.935,112.965,15382350021.0
2007-12-14 16:00:00,112.965,112.97,112.695,112.77,10096849999.0
2007-12-14 16:15:00,112.77,112.915,112.765,112.895,13612946026.0
2007-12-14 16:30:00,112.89,113.01,112.85,113.005,16521050001.0
2007-12-14 16:45:00,113.005,113.055,112.875,112.935,6470099998.0
2007-12-14 17:00:00,112.935,113.1,112.935,113.07,16247300029.0
2007-12-14 17:15:00,113.07,113.205,113.025,113.135,14378930008.0
2007-12-14 17:30:00,113.145,113.325,113.085,113.285,15967900025.0
2007-12-14 17:45:00,113.285,113.36,113.255,113.345,7921800004.0
2007-12-14 18:00:00,113.345,113.58,113.25,113.275,18410600025.0
2007-12-14 18:15:00,113.275,113.34,113.255,113.265,4002300000.0
2007-12-14 18:30:00,113.265,113.44,113.25,113.38,8391700002.0
2007-12-14 18:45:00,113.385,113.425,113.34,113.355,13405900021.0
2007-12-14 19:00:00,113.355,113.585,113.355,113.565,10508129988.0
2007-12-14 19:15:00,113.565,113.575,113.42,113.43,9563699991.0
2007-12-14 19:30:00,113.43,113.435,113.315,113.325,7667049990.0
2007-12-14 19:45:00,113.33,113.44,113.305,113.395,6091800010.0
2007-12-14 20:00:00,113.395,113.415,113.33,113.35,5575105018.0
2007-12-14 20:15:00,113.355,113.41,113.305,113.4,9588349980.0
2007-12-14 20:30:00,113.405,113.53,113.36,113.495,10215500011.0
2007-12-14 20:45:00,113.49,113.505,113.365,113.395,3976000002.0
2007-12-14 21:00:00,113.4,113.485,113.385,113.455,11236440058.0
2007-12-14 21:15:00,113.455,113.485,113.42,113.435,7173299997.0
2007-12-14 21:30:00,113.435,113.455,113.395,113.425,8364499983.0
2007-12-14 21:45:00,113.425,113.44,113.365,113.405,10184949980.0
2007-12-14 22:00:00,113.41,113.43,113.35,113.405,4866999996.0
2007-12-14 22:15:00,113.41,113.41,113.355,113.375,2593500001.0
2007-12-14 22:30:00,113.37,113.485,113.365,113.44,2908799999.0
2007-12-14 22:45:00,113.44,113.455,113.375,113.4,6280599973.0
2007-12-14 23:00:00,113.4,113.415,113.39,113.415,464300001.0
2007-12-17 00:00:00,113.31,113.48,113.28,113.42,4817799992.0
2007-12-17 00:15:00,113.43,113.44,113.28,113.31,5691400018.0
2007-12-17 00:30:00,113.31,113.31,113.28,113.31,2520999994.0
2007-12-17 00:45:00,113.31,113.32,113.26,113.3,2062400011.0
2007-12-17 01:00:00,113.3,113.32,113.25,113.295,2843299990.0
2007-12-17 01:15:00,113.295,113.325,113.09,113.235,3242900003.0
2007-12-17 01:30:00,113.23,113.29,113.215,113.25,3232399995.0
2007-12-17 01:45:00,113.265,113.325,113.255,113.32,4067100002.0
2007-12-17 02:00:00,113.32,113.37,113.14,113.14,8658743004.0
2007-12-17 02:15:00,113.145,113.16,113.09,113.125,9610979989.0
2007-12-17 02:30:00,113.125,113.16,113.105,113.155,5762720003.0
2007-12-17 02:45:00,113.15,113.3,113.13,113.26,9579000003.0
2007-12-17 03:00:00,113.26,113.26,113.12,113.135,5812690006.0
2007-12-17 03:15:00,113.13,113.205,113.12,113.175,5132350001.0
2007-12-17 03:30:00,113.175,113.225,113.135,113.17,7747120001.0
2007-12-17 03:45:00,113.175,113.205,113.155,113.16,7800799996.0
2007-12-17 04:00:00,113.16,113.2,113.15,113.195,3538000001.0
2007-12-17 04:15:00,113.2,113.22,113.18,113.2,6144500002.0
2007-12-17 04:30:00,113.2,113.2,113.175,113.2,3319434002.0
2007-12-17 04:45:00,113.195,113.2,113.15,113.17,2890399998.0
2007-12-17 05:00:00,113.17,113.185,113.13,113.14,2966300003.0
2007-12-17 05:15:00,113.14,113.17,113.115,113.135,5391550002.0
2007-12-17 05:30:00,113.135,113.14,113.065,113.08,10202299950.0
2007-12-17 05:45:00,113.08,113.135,113.07,113.105,4021510002.0
2007-12-17 06:00:00,113.105,113.12,113.085,113.1,3640400001.0
2007-12-17 06:15:00,113.1,113.105,113.045,113.095,2731480003.0
2007-12-17 06:30:00,113.1,113.105,113.035,113.045,2487000005.0
2007-12-17 06:45:00,113.045,113.07,113.005,113.045,5510100003.0
2007-12-17 07:00:00,113.05,113.06,113.025,113.035,5713100008.0
2007-12-17 07:15:00,113.035,113.04,113.01,113.015,3117500002.0
2007-12-17 07:30:00,113.015,113.03,112.99,112.99,3166783000.0
2007-12-17 07:45:00,112.99,113.11,112.98,113.11,6815100001.0
2007-12-17 08:00:00,113.11,113.11,113.03,113.045,5946999998.0
2007-12-17 08:15:00,113.04,113.1,113.03,113.065,3264799996.0
2007-12-17 08:30:00,113.065,113.08,113.03,113.04,2901062000.0
2007-12-17 08:45:00,113.04,113.045,112.935,113.01,8986700003.0
2007-12-17 09:00:00,113.01,113.04,112.925,112.945,12094153992.0
2007-12-17 09:15:00,112.945,112.945,112.885,112.93,8775299993.0
2007-12-17 09:30:00,112.93,113.02,112.915,112.965,7572299994.0
2007-12-17 09:45:00,112.965,112.99,112.825,112.85,11278900026.0
2007-12-17 10:00:00,112.855,113.1,112.845,112.99,12755630049.0
2007-12-17 10:15:00,112.99,113.13,112.975,113.105,7380000007.0
2007-12-17 10:30:00,113.105,113.17,113.055,113.095,17380900089.0
2007-12-17 10:45:00,113.24,113.29,113.055,113.08,25603800158.0
2007-12-17 11:00:00,113.08,113.19,113.055,113.18,18671700040.0
2007-12-17 11:15:00,113.18,113.34,113.115,113.135,17891100004.0
2007-12-17 11:30:00,113.14,113.3,113.13,113.24,17976659961.0
2007-12-17 11:45:00,113.24,113.31,113.23,113.305,12569783015.0
2007-12-17 12:00:00,113.305,113.385,113.295,113.37,5456340304.0
2007-12-17 12:15:00,113.38,113.43,113.31,113.325,10838129994.0
2007-12-17 12:30:00,113.325,113.34,113.245,113.29,13300040000.0
2007-12-17 12:45:00,113.29,113.305,113.24,113.245,15196030067.0
2007-12-17 13:00:00,113.245,113.3,113.24,113.245,7182650021.0
2007-12-17 13:15:00,113.245,113.37,113.23,113.255,13290880052.0
2007-12-17 13:30:00,113.255,113.39,113.24,113.38,9299800015.0
2007-12-17 13:45:00,113.38,113.48,113.36,113.435,16651455973.0
2007-12-17 14:00:00,113.435,113.465,113.37,113.38,7893000000.0
2007-12-17 14:15:00,113.38,113.4,113.355,113.36,3833650038.0
2007-12-17 14:30:00,113.36,113.465,113.36,113.455,4426500015.0
2007-12-17 14:45:00,113.455,113.46,113.39,113.405,10860100013.0
2007-12-17 15:00:00,113.405,113.415,113.29,113.325,20521429953.0
2007-12-17 15:15:00,113.31,113.44,113.27,113.425,9834847972.0
2007-12-17 15:30:00,113.425,113.465,113.38,113.445,8702399976.0
2007-12-17 15:45:00,113.445,113.445,113.31,113.355,6636799991.0
2007-12-17 16:00:00,113.355,113.43,113.25,113.335,14547100077.0
2007-12-17 16:15:00,113.335,113.335,113.24,113.26,11400900034.0
2007-12-17 16:30:00,113.265,113.315,113.155,113.22,12275900013.0
2007-12-17 16:45:00,113.165,113.215,113.125,113.195,18117899990.0
2007-12-17 17:00:00,113.195,113.265,113.15,113.185,9499999995.0
2007-12-17 17:15:00,113.185,113.26,113.17,113.2,11585200024.0
2007-12-17 17:30:00,113.205,113.255,113.18,113.22,16300599985.0
2007-12-17 17:45:00,113.22,113.28,113.195,113.22,7933799999.0
2007-12-17 18:00:00,113.225,113.31,113.22,113.245,8057100016.0
2007-12-17 18:15:00,113.25,113.275,113.21,113.21,8030700011.0
2007-12-17 18:30:00,113.215,113.26,113.165,113.165,9532099979.0
2007-12-17 18:45:00,113.17,113.21,113.125,113.2,10749200018.0
2007-12-17 19:00:00,113.2,113.29,113.165,113.215,9709999979.0
2007-12-17 19:15:00,113.215,113.245,113.18,113.235,11415800020.0
2007-12-17 19:30:00,113.235,113.275,113.205,113.21,10791100002.0
2007-12-17 19:45:00,113.21,113.235,113.17,113.225,16192799948.0
2007-12-17 20:00:00,113.225,113.235,113.15,113.175,13501530008.0
2007-12-17 20:15:00,113.175,113.2,113.115,113.185,5998199992.0
2007-12-17 20:30:00,113.185,113.245,113.17,113.215,11886300006.0
2007-12-17 20:45:00,113.215,113.225,113.03,113.14,7111300020.0
2007-12-17 21:00:00,113.145,113.195,113.065,113.07,8166800004.0
2007-12-17 21:15:00,113.065,113.1,112.99,113.06,8882849968.0
2007-12-17 21:30:00,113.06,113.155,113.025,113.035,11943599997.0
2007-12-17 21:45:00,113.035,113.085,113.01,113.03,4293999998.0
2007-12-17 22:00:00,113.03,113.045,112.995,113.02,6363999981.0
2007-12-17 22:15:00,113.015,113.035,112.94,112.955,6284099995.0
2007-12-17 22:30:00,112.955,113.075,112.93,113.06,7038099982.0
2007-12-17 22:45:00,113.06,113.06,112.905,112.93,7725399997.0
2007-12-17 23:00:00,112.93,112.96,112.845,112.845,5020400012.0
2007-12-17 23:15:00,112.85,112.95,112.825,112.95,4349700012.0
2007-12-17 23:30:00,112.95,112.965,112.915,112.96,2017300002.0
2007-12-17 23:45:00,112.96,112.96,112.91,112.93,3587249999.0
2007-12-18 00:00:00,112.92,112.98,112.91,112.92,8449599990.0
2007-12-18 00:15:00,112.92,112.92,112.83,112.86,5436900029.0
2007-12-18 00:30:00,112.86,112.91,112.84,112.9,3727000015.0
2007-12-18 00:45:00,112.9,112.9,112.845,112.855,1798999998.0
2007-12-18 01:00:00,112.855,112.89,112.83,112.835,1396499999.0
2007-12-18 01:15:00,112.835,112.85,112.765,112.795,3088348000.0
2007-12-18 01:30:00,112.795,112.805,112.74,112.805,5765900012.0
2007-12-18 01:45:00,112.805,112.91,112.79,112.855,3755800003.0
2007-12-18 02:00:00,112.855,112.94,112.85,112.92,3902700006.0
2007-12-18 02:15:00,112.92,112.945,112.885,112.93,3297650001.0
2007-12-18 02:30:00,112.93,113.0,112.92,112.955,3537200000.0
2007-12-18 02:45:00,112.955,113.0,112.94,112.98,5408319994.0
2007-12-18 03:00:00,112.98,112.99,112.915,112.955,6237699993.0
2007-12-18 03:15:00,112.955,113.09,112.945,113.035,7755000010.0
2007-12-18 03:30:00,113.05,113.06,113.005,113.035,6939599994.0
2007-12-18 03:45:00,113.03,113.125,113.025,113.085,7294899987.0
2007-12-18 04:00:00,113.085,113.105,113.06,113.07,2328380001.0
2007-12-18 04:15:00,113.07,113.12,113.055,113.08,1380400000.0
2007-12-18 04:30:00,113.07,113.1,113.055,113.095,1288900001.0
2007-12-18 04:45:00,113.095,113.11,113.055,113.085,1779900001.0
2007-12-18 05:00:00,113.09,113.23,113.07,113.17,2594049999.0
2007-12-18 05:15:00,113.165,113.33,113.165,113.23,3860680004.0
2007-12-18 05:30:00,113.235,113.305,113.19,113.205,5962100008.0
2007-12-18 05:45:00,113.205,113.26,113.185,113.24,1760400000.0
2007-12-18 06:00:00,113.24,113.24,113.16,113.19,4484200001.0
2007-12-18 06:15:00,113.19,113.21,113.095,113.19,7177800006.0
2007-12-18 06:30:00,113.19,113.26,113.185,113.215,2000599993.0
2007-12-18 06:45:00,113.215,113.255,113.215,113.225,1420100001.0
2007-12-18 07:00:00,113.225,113.25,113.21,113.225,1130899995.0
2007-12-18 07:15:00,113.23,113.23,113.2,113.21,1363899996.0
2007-12-18 07:30:00,113.215,113.265,113.195,113.235,1067100000.0
2007-12-18 07:45:00,113.24,113.285,113.18,113.25,1928050001.0
2007-12-18 08:00:00,113.25,113.25,113.15,113.165,2269230001.0
2007-12-18 08:15:00,113.17,113.18,113.13,113.155,1293500000.0
2007-12-18 08:30:00,113.155,113.17,112.95,113.035,3649099999.0
2007-12-18 08:45:00,113.03,113.035,112.98,112.995,2235930001.0
2007-12-18 09:00:00,112.99,113.115,112.975,113.085,2550169991.0
2007-12-18 09:15:00,113.085,113.18,113.075,113.165,2294199999.0
2007-12-18 09:30:00,113.165,113.22,113.145,113.155,4722050006.0
2007-12-18 09:45:00,113.155,113.155,113.035,113.045,4782800006.0
2007-12-18 10:00:00,113.045,113.22,113.045,113.17,13500950008.0
2007-12-18 10:15:00,113.17,113.32,113.14,113.215,14795657946.0
2007-12-18 10:30:00,113.215,113.26,113.195,113.215,10028800005.0
2007-12-18 10:45:00,113.215,113.27,113.19,113.24,7582719980.0
2007-12-18 11:00:00,113.245,113.39,113.235,113.32,7224430000.0
2007-12-18 11:15:00,113.32,113.365,113.26,113.325,7915200001.0
2007-12-18 11:30:00,113.325,113.345,113.235,113.27,12070320007.0
2007-12-18 11:45:00,113.27,113.42,113.265,113.4,7840140005.0
2007-12-18 12:00:00,113.4,113.41,113.34,113.395,3448600004.0
2007-12-18 12:15:00,113.395,113.425,113.37,113.415,4892899999.0
2007-12-18 12:30:00,113.415,113.47,113.415,113.43,5415960002.0
2007-12-18 12:45:00,113.43,113.53,113.38,113.485,6503929996.0
2007-12-18 13:00:00,113.48,113.48,113.39,113.41,5966309985.0
2007-12-18 13:15:00,113.41,113.425,113.355,113.38,6089950014.0
2007-12-18 13:30:00,113.375,113.395,113.265,113.3,5321019993.0
2007-12-18 13:45:00,113.3,113.41,113.295,113.405,8484500020.0
2007-12-18 14:00:00,113.405,113.435,113.365,113.415,6601399983.0
2007-12-18 14:15:00,113.415,113.52,113.395,113.495,6557099997.0
2007-12-18 14:30:00,113.495,113.515,113.44,113.48,6163899986.0
2007-12-18 14:45:00,113.48,113.505,113.45,113.455,10404999999.0
2007-12-18 15:00:00,113.46,113.47,113.345,113.37,8279400008.0
2007-12-18 15:15:00,113.37,113.485,113.31,113.355,14953799952.0
2007-12-18 15:30:00,113.355,113.5,113.345,113.37,12423209974.0
2007-12-18 15:45:00,113.365,113.375,113.295,113.335,9817295180.0
2007-12-18 16:00:00,113.335,113.39,113.33,113.36,13793999939.0
2007-12-18 16:15:00,113.36,113.36,113.29,113.33,17163000009.0
2007-12-18 16:30:00,113.33,113.34,113.2,113.245,15361400019.0
2007-12-18 16:45:00,113.245,113.3,113.155,113.275,16364499997.0
2007-12-18 17:00:00,113.27,113.31,113.19,113.2,14407800025.0
2007-12-18 17:15:00,113.2,113.34,113.15,113.285,17762549993.0
2007-12-18 17:30:00,113.285,113.33,113.175,113.2,17964560000.0
2007-12-18 17:45:00,113.2,113.24,113.14,113.21,19476320004.0
2007-12-18 18:00:00,113.21,113.285,113.195,113.215,11396120005.0
2007-12-18 18:15:00,113.215,113.23,113.145,113.2,11529709989.0
2007-12-18 18:30:00,113.2,113.23,113.15,113.22,11210306009.0
2007-12-18 18:45:00,113.225,113.23,113.16,113.17,12014539992.0
2007-12-18 19:00:00,113.17,113.235,113.155,113.21,16270916016.0
2007-12-18 19:15:00,113.205,113.315,113.195,113.3,17219999946.0
2007-12-18 19:30:00,113.31,113.32,113.245,113.29,12302000014.0
2007-12-18 19:45:00,113.29,113.33,113.2,113.205,4280100002.0
2007-12-18 20:00:00,113.205,113.28,113.19,113.27,7912000036.0
2007-12-18 20:15:00,113.275,113.395,113.27,113.29,15549300002.0
2007-12-18 20:30:00,113.29,113.335,113.275,113.305,13170200000.0
2007-12-18 20:45:00,113.305,113.335,113.28,113.285,9836539989.0
2007-12-18 21:00:00,113.285,113.335,113.245,113.325,15185299946.0
2007-12-18 21:15:00,113.325,113.335,113.3,113.33,11015200020.0
2007-12-18 21:30:00,113.325,113.345,113.295,113.31,12422309994.0
2007-12-18 21:45:00,113.31,113.325,113.265,113.29,10986200034.0
2007-12-18 22:00:00,113.29,113.34,113.29,113.305,4995599998.0
2007-12-18 22:15:00,113.305,113.365,113.3,113.325,2054400004.0
2007-12-18 22:30:00,113.325,113.455,113.32,113.43,3428600005.0
2007-12-18 22:45:00,113.43,113.435,113.36,113.385,4777499999.0
2007-12-18 23:00:00,113.385,113.425,113.375,113.405,2067560004.0
2007-12-18 23:15:00,113.405,113.435,113.33,113.375,2680000009.0
2007-12-18 23:30:00,113.375,113.385,113.345,113.37,1961599996.0
2007-12-18 23:45:00,113.37,113.42,113.32,113.37,6753899974.0
2007-12-19 00:00:00,113.37,113.385,113.295,113.325,6286499998.0
2007-12-19 00:15:00,113.33,113.33,113.275,113.295,3244999992.0
2007-12-19 00:30:00,113.295,113.31,113.265,113.3,1625200000.0
2007-12-19 00:45:00,113.3,113.385,113.28,113.32,1621400000.0
2007-12-19 01:00:00,113.32,113.34,113.285,113.315,1789035998.0
2007-12-19 01:15:00,113.315,113.355,113.3,113.325,513999999.0
2007-12-19 01:30:00,113.32,113.325,113.21,113.255,2889400010.0
2007-12-19 01:45:00,113.255,113.335,113.2,113.325,3058000013.0
2007-12-19 02:00:00,113.335,113.36,113.28,113.335,1433679996.0
2007-12-19 02:15:00,113.34,113.365,113.315,113.335,1873099998.0
2007-12-19 02:30:00,113.335,113.38,113.32,113.355,1354900000.0
2007-12-19 02:45:00,113.345,113.41,113.295,113.31,1253450000.0
2007-12-19 03:00:00,113.31,113.335,113.28,113.33,1598400004.0
2007-12-19 03:15:00,113.33,113.34,113.275,113.31,1566999997.0
2007-12-19 03:30:00,113.315,113.345,113.305,113.32,2252699990.0
2007-12-19 03:45:00,113.32,113.335,113.245,113.29,2606000008.0
2007-12-19 04:00:00,113.29,113.335,113.26,113.33,3459999992.0
2007-12-19 04:15:00,113.32,113.405,113.31,113.325,1933799989.0
2007-12-19 04:30:00,113.325,113.345,113.245,113.255,1817116000.0
2007-12-19 04:45:00,113.26,113.295,113.22,113.295,2939200006.0
2007-12-19 05:00:00,113.29,113.3,113.265,113.3,1583400000.0
2007-12-19 05:15:00,113.3,113.345,113.275,113.285,2255900004.0
2007-12-19 05:30:00,113.28,113.325,113.265,113.29,4011199997.0
2007-12-19 05:45:00,113.275,113.29,113.245,113.25,1532300001.0
2007-12-19 06:00:00,113.25,113.26,113.225,113.24,1353299999.0
2007-12-19 06:15:00,113.24,113.285,113.22,113.265,2208800001.0
2007-12-19 06:30:00,113.265,113.325,113.255,113.29,1926260001.0
2007-12-19 06:45:00,113.295,113.31,113.25,113.295,2078549996.0
2007-12-19 07:00:00,113.285,113.3,113.21,113.21,1572199995.0
2007-12-19 07:15:00,113.21,113.27,113.21,113.25,2610499991.0
2007-12-19 07:30:00,113.25,113.28,113.245,113.25,1313399998.0
2007-12-19 07:45:00,113.255,113.27,113.225,113.24,2461500001.0
2007-12-19 08:00:00,113.23,113.27,113.225,113.23,1905599998.0
2007-12-19 08:15:00,113.23,113.26,113.225,113.245,2490500002.0
2007-12-19 08:30:00,113.245,113.26,113.185,113.205,4460709994.0
2007-12-19 08:45:00,113.2,113.245,113.175,113.235,8655150005.0
2007-12-19 09:00:00,113.24,113.29,113.215,113.23,5046649994.0
2007-12-19 09:15:00,113.23,113.3,113.225,113.27,5854199994.0
2007-12-19 09:30:00,113.27,113.36,113.255,113.285,3088500002.0
2007-12-19 09:45:00,113.285,113.3,113.165,113.245,8109949993.0
2007-12-19 10:00:00,113.245,113.25,113.15,113.18,9414850024.0
2007-12-19 10:15:00,113.18,113.195,113.155,113.185,6872999984.0
2007-12-19 10:30:00,113.185,113.23,113.17,113.185,17942600013.0
2007-12-19 10:45:00,113.185,113.195,112.8,113.12,16669399884.0
2007-12-19 11:00:00,113.12,113.17,113.065,113.085,7461200017.0
2007-12-19 11:15:00,113.085,113.085,112.805,112.865,15272499990.0
2007-12-19 11:30:00,112.865,112.92,112.765,112.92,18359750018.0
2007-12-19 11:45:00,112.83,112.85,112.77,112.795,11277399986.0
2007-12-19 12:00:00,112.795,112.915,112.785,112.89,12332752022.0
2007-12-19 12:15:00,112.89,112.95,112.87,112.87,12527850049.0
2007-12-19 12:30:00,112.87,112.925,112.855,112.92,7252099996.0
2007-12-19 12:45:00,112.92,113.01,112.885,113.01,8932900008.0
2007-12-19 13:00:00,113.02,113.09,113.015,113.02,12274400032.0
2007-12-19 13:15:00,113.02,113.02,112.95,112.975,14087250002.0
2007-12-19 13:30:00,112.975,112.985,112.925,112.985,6531600021.0
2007-12-19 13:45:00,112.985,113.05,112.95,113.015,14707399992.0
2007-12-19 14:00:00,113.015,113.02,112.855,112.905,16426099976.0
2007-12-19 14:15:00,112.905,112.945,112.83,112.84,16104550017.0
2007-12-19 14:30:00,112.84,113.03,112.765,113.005,14435099969.0
2007-12-19 14:45:00,113.005,113.005,112.9,112.93,12883299993.0
2007-12-19 15:00:00,112.93,113.035,112.925,113.0,14398099952.0
2007-12-19 15:15:00,113.0,113.11,113.0,113.06,16711699974.0
2007-12-19 15:30:00,113.06,113.06,112.995,113.025,9596279999.0
2007-12-19 15:45:00,113.025,113.12,112.995,113.01,9707600035.0
2007-12-19 16:00:00,113.01,113.115,112.995,113.025,18448700017.0
2007-12-19 16:15:00,113.025,113.065,112.96,113.0,10689049999.0
2007-12-19 16:30:00,113.0,113.06,112.985,113.04,11875000039.0
2007-12-19 16:45:00,113.04,113.165,113.035,113.065,15953099990.0
2007-12-19 17:00:00,113.065,113.38,113.065,113.36,21614000036.0
2007-12-19 17:15:00,113.22,113.35,113.15,113.175,19748999948.0
2007-12-19 17:30:00,113.175,113.37,113.155,113.265,18345600020.0
2007-12-19 17:45:00,113.265,113.38,113.215,113.37,24382000042.0
2007-12-19 18:00:00,113.37,113.435,113.325,113.37,18536499986.0
2007-12-19 18:15:00,113.37,113.38,113.165,113.205,15165300002.0
2007-12-19 18:30:00,113.205,113.495,113.195,113.455,17990560079.0
2007-12-19 18:45:00,113.45,113.49,113.365,113.445,13142400031.0
2007-12-19 19:00:00,113.45,113.46,113.34,113.45,8110999988.0
2007-12-19 19:15:00,113.45,113.48,113.37,113.43,11064800009.0
2007-12-19 19:30:00,113.43,113.435,113.31,113.32,11643500016.0
2007-12-19 19:45:00,113.27,113.38,113.24,113.38,12054999994.0
2007-12-19 20:00:00,113.38,113.44,113.31,113.405,14218599988.0
2007-12-19 20:15:00,113.405,113.435,113.31,113.325,9066589993.0
2007-12-19 20:30:00,113.325,113.35,113.275,113.285,6498909998.0
2007-12-19 20:45:00,113.29,113.41,113.185,113.27,13366170016.0
2007-12-19 21:00:00,113.27,113.35,113.25,113.3,10399910018.0
2007-12-19 21:15:00,113.3,113.39,113.285,113.335,19260640006.0
2007-12-19 21:30:00,113.335,113.38,113.315,113.365,10356490018.0
2007-12-19 21:45:00,113.365,113.435,113.345,113.35,9371740003.0
2007-12-19 22:00:00,113.35,113.35,113.25,113.325,9099228020.0
2007-12-19 22:15:00,113.33,113.37,113.285,113.355,12831960106.0
2007-12-19 22:30:00,113.355,113.405,113.345,113.395,7460350002.0
2007-12-19 22:45:00,113.39,113.395,113.34,113.35,10207559991.0
2007-12-19 23:00:00,113.35,113.41,113.335,113.41,7680899996.0
2007-12-19 23:15:00,113.41,113.445,113.395,113.435,4674000001.0
2007-12-19 23:30:00,113.435,113.455,113.4,113.425,3739799989.0
2007-12-19 23:45:00,113.425,113.44,113.395,113.41,3733800017.0
2007-12-20 00:00:00,113.4,113.4,113.265,113.295,7293700007.0
2007-12-20 00:15:00,113.31,113.345,113.295,113.315,5135000000.0
2007-12-20 00:30:00,113.315,113.32,113.275,113.3,1979199999.0
2007-12-20 00:45:00,113.3,113.325,113.3,113.315,849999999.0
2007-12-20 01:00:00,113.3,113.355,113.27,113.33,2381100008.0
2007-12-20 01:15:00,113.335,113.38,113.29,113.29,2327700010.0
2007-12-20 01:30:00,113.29,113.315,113.25,113.26,1497900004.0
2007-12-20 01:45:00,113.26,113.3,113.22,113.29,6214500014.0
2007-12-20 02:00:00,113.295,113.3,113.265,113.28,3077600000.0
2007-12-20 02:15:00,113.28,113.325,113.245,113.305,4479720008.0
2007-12-20 02:30:00,113.31,113.33,113.185,113.235,5158640006.0
2007-12-20 02:45:00,113.235,113.35,113.225,113.335,4818100001.0
2007-12-20 03:00:00,113.335,113.37,113.285,113.33,5326099994.0
2007-12-20 03:15:00,113.33,113.335,113.28,113.29,1846300002.0
2007-12-20 03:30:00,113.29,113.305,113.28,113.3,2260400000.0
2007-12-20 03:45:00,113.3,113.3,113.235,113.27,3765250006.0
2007-12-20 04:00:00,113.27,113.285,113.255,113.275,3053600001.0
2007-12-20 04:15:00,113.28,113.295,113.245,113.245,1803949999.0
2007-12-20 04:30:00,113.255,113.26,113.215,113.225,2319800001.0
2007-12-20 04:45:00,113.22,113.275,113.195,113.265,3386899996.0
2007-12-20 05:00:00,113.26,113.28,113.23,113.26,4502700003.0
2007-12-20 05:15:00,113.25,113.305,113.235,113.3,2163399994.0
2007-12-20 05:30:00,113.3,113.31,113.275,113.285,1143399997.0
2007-12-20 05:45:00,113.285,113.33,113.26,113.31,3973100005.0
2007-12-20 06:00:00,113.31,113.32,113.275,113.29,2287399999.0
2007-12-20 06:15:00,113.28,113.32,113.27,113.27,1568400001.0
2007-12-20 06:30:00,113.27,113.3,113.26,113.27,1681900000.0
2007-12-20 06:45:00,113.27,113.285,113.23,113.23,2418750000.0
2007-12-20 07:00:00,113.23,113.265,113.23,113.26,2695500001.0
2007-12-20 07:15:00,113.26,113.26,113.205,113.205,4382300009.0
2007-12-20 07:30:00,113.205,113.225,113.175,113.185,6484099988.0
2007-12-20 07:45:00,113.185,113.22,113.17,113.21,2472499995.0
2007-12-20 08:00:00,113.21,113.24,113.18,113.195,2977600004.0
2007-12-20 08:15:00,113.195,113.21,113.16,113.19,5297999997.0
2007-12-20 08:30:00,113.19,113.215,113.185,113.2,5844500033.0
2007-12-20 08:45:00,113.2,113.235,113.185,113.185,5820650008.0
2007-12-20 09:00:00,113.185,113.2,113.15,113.16,6633000010.0
2007-12-20 09:15:00,113.16,113.195,113.11,113.18,9948100004.0
2007-12-20 09:30:00,113.175,113.225,113.17,113.2,7098859985.0
2007-12-20 09:45:00,113.2,113.26,113.195,113.22,3831899988.0
2007-12-20 10:00:00,113.22,113.24,113.205,113.22,4998799997.0
2007-12-20 10:15:00,113.225,113.32,113.165,113.205,8892400004.0
2007-12-20 10:30:00,113.205,113.25,113.195,113.22,5989700002.0
2007-12-20 10:45:00,113.22,113.26,113.215,113.235,6050099986.0
2007-12-20 11:00:00,113.235,113.24,113.155,113.16,9776100017.0
2007-12-20 11:15:00,113.16,113.195,112.92,112.925,9788999990.0
2007-12-20 11:30:00,112.915,113.075,112.91,113.04,11168519001.0
2007-12-20 11:45:00,113.04,113.19,112.93,112.98,16551699997.0
2007-12-20 12:00:00,112.98,113.045,112.95,113.02,17359963949.0
2007-12-20 12:15:00,113.02,113.16,113.005,113.14,12333209991.0
2007-12-20 12:30:00,113.14,113.15,113.095,113.13,11419500042.0
2007-12-20 12:45:00,113.13,113.21,113.115,113.18,12609210052.0
2007-12-20 13:00:00,113.18,113.22,113.115,113.18,16328700159.0
2007-12-20 13:15:00,113.18,113.185,113.025,113.14,15278099942.0
2007-12-20 13:30:00,113.1,113.16,113.06,113.15,18569099837.0
2007-12-20 13:45:00,113.145,113.22,113.095,113.22,12482939981.0
2007-12-20 14:00:00,113.22,113.24,113.18,113.2,13770399945.0
2007-12-20 14:15:00,113.2,113.2,113.115,113.15,8422349977.0
2007-12-20 14:30:00,113.15,113.22,113.145,113.18,12926940008.0
2007-12-20 14:45:00,113.18,113.18,113.06,113.14,15612529911.0
2007-12-20 15:00:00,113.14,113.14,113.015,113.11,13646499942.0
2007-12-20 15:15:00,113.115,113.18,113.08,113.11,13534599985.0
2007-12-20 15:30:00,113.11,113.16,112.985,113.02,17381700005.0
2007-12-20 15:45:00,113.02,113.125,113.015,113.1,15946099960.0
2007-12-20 16:00:00,113.1,113.18,113.02,113.18,17480599967.0
2007-12-20 16:15:00,113.18,113.19,113.11,113.16,10278800002.0
2007-12-20 16:30:00,113.16,113.23,113.1,113.16,12592380019.0
2007-12-20 16:45:00,113.16,113.16,112.995,113.025,17051200025.0
2007-12-20 17:00:00,113.025,113.11,112.995,113.08,15679200015.0
2007-12-20 17:15:00,113.08,113.09,112.9,112.92,18724400037.0
2007-12-20 17:30:00,112.935,112.96,112.85,112.91,22816100065.0
2007-12-20 17:45:00,112.91,113.0,112.895,112.91,21149900047.0
2007-12-20 18:00:00,112.905,112.92,112.85,112.85,18213300011.0
2007-12-20 18:15:00,112.85,112.93,112.815,112.92,19547300065.0
2007-12-20 18:30:00,112.92,112.95,112.9,112.94,12174233990.0
2007-12-20 18:45:00,112.94,112.98,112.91,112.96,11718399999.0
2007-12-20 19:00:00,112.97,112.97,112.82,112.87,10418200016.0
2007-12-20 19:15:00,112.87,112.96,112.855,112.94,13185670054.0
2007-12-20 19:30:00,112.94,112.94,112.865,112.89,7958999998.0
2007-12-20 19:45:00,112.89,112.95,112.86,112.93,9779499994.0
2007-12-20 20:00:00,112.93,112.95,112.895,112.935,7403200009.0
2007-12-20 20:15:00,112.935,113.07,112.93,112.99,10745800872.0
2007-12-20 20:30:00,112.99,113.02,112.88,112.9,9094299975.0
2007-12-20 20:45:00,112.9,113.0,112.89,113.0,9953400025.0
2007-12-20 21:00:00,113.0,113.025,112.94,113.0,9354899984.0
2007-12-20 21:15:00,113.0,113.08,112.985,113.07,6972800007.0
2007-12-20 21:30:00,113.065,113.11,112.98,113.0,7172464994.0
2007-12-20 21:45:00,113.0,113.05,112.975,113.04,8672400013.0
2007-12-20 22:00:00,113.04,113.12,113.015,113.085,7796900006.0
2007-12-20 22:15:00,113.085,113.13,113.055,113.08,8074400000.0
2007-12-20 22:30:00,113.08,113.12,113.04,113.06,5773399993.0
2007-12-20 22:45:00,113.06,113.08,113.03,113.07,8024800002.0
2007-12-20 23:00:00,113.07,113.1,113.04,113.08,4834199992.0
2007-12-20 23:15:00,113.075,113.13,113.075,113.1,2521500000.0
2007-12-20 23:30:00,113.1,113.18,113.08,113.13,6429600005.0
2007-12-20 23:45:00,113.13,113.14,113.08,113.125,5646599993.0
2007-12-21 00:00:00,113.13,113.19,113.11,113.18,4893100005.0
2007-12-21 00:15:00,113.15,113.17,113.125,113.14,5207800013.0
2007-12-21 00:30:00,113.14,113.18,113.13,113.14,1694600001.0
2007-12-21 00:45:00,113.135,113.19,113.135,113.18,1259500000.0
2007-12-21 01:00:00,113.18,113.22,113.165,113.19,1229399999.0
2007-12-21 01:15:00,113.19,113.215,113.155,113.195,874900000.0
2007-12-21 01:30:00,113.195,113.215,113.165,113.165,1245299998.0
2007-12-21 01:45:00,113.17,113.18,113.12,113.18,613600000.0
2007-12-21 02:00:00,113.17,113.195,113.145,113.185,1004300000.0
2007-12-21 02:15:00,113.185,113.265,113.18,113.24,2971999999.0
2007-12-21 02:30:00,113.24,113.26,113.145,113.185,1273999997.0
2007-12-21 02:45:00,113.185,113.205,112.965,112.995,3375099994.0
2007-12-21 03:00:00,112.995,113.07,112.985,113.01,3889200008.0
2007-12-21 03:15:00,113.01,113.105,113.01,113.065,3290199998.0
2007-12-21 03:30:00,113.055,113.12,113.055,113.105,3134199995.0
2007-12-21 03:45:00,113.1,113.195,113.09,113.155,3460299993.0
2007-12-21 04:00:00,113.145,113.19,113.105,113.18,4420379989.0
2007-12-21 04:15:00,113.18,113.22,113.155,113.205,1401499980.0
2007-12-21 04:30:00,113.205,113.21,113.135,113.15,1701999996.0
2007-12-21 04:45:00,113.15,113.16,113.125,113.135,1959400001.0
2007-12-21 05:00:00,113.135,113.16,113.12,113.145,2781100002.0
2007-12-21 05:15:00,113.145,113.15,113.13,113.135,2472900007.0
2007-12-21 05:30:00,113.15,113.18,113.115,113.17,3148220001.0
2007-12-21 05:45:00,113.17,113.18,113.15,113.18,2228599995.0
2007-12-21 06:00:00,113.18,113.18,113.115,113.13,3737099996.0
2007-12-21 06:15:00,113.13,113.14,113.065,113.09,7365399975.0
2007-12-21 06:30:00,113.09,113.14,113.07,113.12,3939899991.0
2007-12-21 06:45:00,113.115,113.125,113.065,113.075,4134999995.0
2007-12-21 07:00:00,113.075,113.09,113.03,113.065,5228899998.0
2007-12-21 07:15:00,113.06,113.095,113.06,113.085,3914900017.0
2007-12-21 07:30:00,113.09,113.1,113.06,113.1,7364700008.0
2007-12-21 07:45:00,113.1,113.11,113.045,113.085,8545599989.0
2007-12-21 08:00:00,113.085,113.09,113.05,113.08,9106500023.0
2007-12-21 08:15:00,113.08,113.09,112.995,113.03,9850000002.0
2007-12-21 08:30:00,113.03,113.07,112.935,113.04,11025000038.0
2007-12-21 08:45:00,113.04,113.09,112.975,113.04,7791999992.0
2007-12-21 09:00:00,113.04,113.09,112.975,113.07,10896529996.0
2007-12-21 09:15:00,113.07,113.09,113.04,113.08,12247499987.0
2007-12-21 09:30:00,113.08,113.16,113.06,113.07,13121500016.0
2007-12-21 09:45:00,113.07,113.18,113.065,113.14,6561390012.0
2007-12-21 10:00:00,113.14,113.18,113.12,113.17,6405699999.0
2007-12-21 10:15:00,113.165,113.18,113.125,113.16,6815920010.0
2007-12-21 10:30:00,113.165,113.2,113.14,113.2,5418400014.0
2007-12-21 10:45:00,113.2,113.22,113.165,113.185,4027140001.0
2007-12-21 11:00:00,113.185,113.22,113.145,113.19,5750030002.0
2007-12-21 11:15:00,113.19,113.27,113.165,113.26,7041639997.0
2007-12-21 11:30:00,113.26,113.37,113.23,113.325,11163159983.0
2007-12-21 11:45:00,113.325,113.39,113.295,113.38,12084270032.0
2007-12-21 12:00:00,113.38,113.39,113.27,113.28,6217099994.0
2007-12-21 12:15:00,113.28,113.35,113.265,113.28,6628799984.0
2007-12-21 12:30:00,113.28,113.305,113.22,113.275,5321800001.0
2007-12-21 12:45:00,113.28,113.39,113.27,113.3,8300099996.0
2007-12-21 13:00:00,113.31,113.365,113.295,113.355,4876159999.0
2007-12-21 13:15:00,113.355,113.38,113.325,113.365,3644850000.0
2007-12-21 13:30:00,113.365,113.37,113.335,113.35,4463199995.0
2007-12-21 13:45:00,113.35,113.36,113.305,113.35,5395650003.0
2007-12-21 14:00:00,113.35,113.38,113.3,113.38,7113619992.0
2007-12-21 14:15:00,113.38,113.46,113.37,113.44,7841199989.0
2007-12-21 14:30:00,113.44,113.48,113.415,113.43,7045400001.0
2007-12-21 14:45:00,113.425,113.48,113.395,113.48,5288039999.0
2007-12-21 15:00:00,113.475,113.61,113.45,113.545,9811765449.0
2007-12-21 15:15:00,113.55,113.6,113.505,113.505,10249502842.0
2007-12-21 15:30:00,113.515,113.58,113.5,113.5,12244479370.0
2007-12-21 15:45:00,113.5,113.6,113.5,113.585,15450602821.0
2007-12-21 16:00:00,113.585,113.71,113.58,113.65,11849170431.0
2007-12-21 16:15:00,113.65,113.68,113.615,113.66,9039961665.0
2007-12-21 16:30:00,113.66,113.78,113.65,113.76,10490582885.0
2007-12-21 16:45:00,113.755,113.765,113.7,113.73,10652377473.0
2007-12-21 17:00:00,113.735,113.88,113.735,113.84,13291050002.0
2007-12-21 17:15:00,113.84,113.89,113.77,113.77,9443200000.0
2007-12-21 17:30:00,113.77,113.91,113.72,113.78,17386030036.0
2007-12-21 17:45:00,113.78,113.91,113.735,113.9,12817279966.0
2007-12-21 18:00:00,113.9,113.96,113.815,113.9,12029019999.0
2007-12-21 18:15:00,113.9,113.96,113.88,113.94,10319210026.0
2007-12-21 18:30:00,113.935,114.03,113.895,113.92,10521750005.0
2007-12-21 18:45:00,113.92,113.97,113.775,113.96,12697330034.0
2007-12-21 19:00:00,113.96,114.08,113.91,113.98,8313200003.0
2007-12-21 19:15:00,113.98,114.17,113.975,114.12,9651229998.0
2007-12-21 19:30:00,114.11,114.13,114.02,114.02,7416899994.0
2007-12-21 19:45:00,114.02,114.1,114.015,114.015,7825629985.0
2007-12-21 20:00:00,114.02,114.1,113.96,114.06,8277499940.0
2007-12-21 20:15:00,114.06,114.12,114.05,114.06,6323799993.0
2007-12-21 20:30:00,114.06,114.09,114.005,114.07,4944289994.0
2007-12-21 20:45:00,114.075,114.09,114.045,114.07,4907600001.0
2007-12-21 21:00:00,114.07,114.095,114.0,114.06,4754148005.0
2007-12-21 21:15:00,114.055,114.06,114.005,114.03,3854499999.0
2007-12-21 21:30:00,114.03,114.12,114.02,114.08,4020100001.0
2007-12-21 21:45:00,114.08,114.12,114.04,114.06,6443729999.0
2007-12-21 22:00:00,114.065,114.135,114.06,114.07,3022950006.0
2007-12-21 22:15:00,114.07,114.14,114.07,114.14,1452099998.0
2007-12-21 22:30:00,114.14,114.205,114.135,114.2,1765534005.0
2007-12-21 22:45:00,114.2,114.205,114.16,114.185,1922260003.0
2007-12-21 23:00:00,114.185,114.2,114.175,114.2,428500004.0
2007-12-24 00:00:00,114.0,114.01,113.98,114.01,168000000.0
2007-12-24 00:15:00,114.0,114.03,114.0,114.02,98000000.0
2007-12-24 00:30:00,114.03,114.06,114.01,114.05,168000000.0
2007-12-24 00:45:00,114.06,114.12,113.975,114.02,807000001.0
2007-12-24 01:00:00,114.02,114.025,113.98,114.015,1666400000.0
2007-12-24 01:15:00,114.01,114.04,113.99,114.01,306000000.0
2007-12-24 01:30:00,113.995,114.12,113.995,114.075,778900000.0
2007-12-24 01:45:00,114.075,114.15,114.075,114.1,4344599999.0
2007-12-24 02:00:00,114.1,114.165,114.065,114.075,4301499986.0
2007-12-24 02:15:00,114.075,114.14,114.04,114.135,4446199999.0
2007-12-24 02:30:00,114.13,114.14,114.105,114.13,2380400003.0
2007-12-24 02:45:00,114.125,114.16,114.11,114.135,2293199990.0
2007-12-24 03:00:00,114.14,114.15,114.095,114.105,2961199995.0
2007-12-24 03:15:00,114.11,114.12,114.08,114.115,839200000.0
2007-12-24 03:30:00,114.1,114.13,114.09,114.11,1220800004.0
2007-12-24 03:45:00,114.1,114.11,114.05,114.055,1945000000.0
2007-12-24 04:00:00,114.055,114.11,114.04,114.06,3303500009.0
2007-12-24 04:15:00,114.055,114.11,114.055,114.11,2600599991.0
2007-12-24 04:30:00,114.1,114.15,114.08,114.1,671100001.0
2007-12-24 04:45:00,114.1,114.14,114.075,114.13,4175200002.0
2007-12-24 05:00:00,114.13,114.13,114.09,114.1,1041499995.0
2007-12-24 05:15:00,114.1,114.14,114.1,114.14,3036099976.0
2007-12-24 05:30:00,114.13,114.14,114.07,114.1,2773699974.0
2007-12-24 05:45:00,114.1,114.14,114.06,114.06,3481500033.0
2007-12-24 06:00:00,114.12,114.135,114.085,114.1,1431699997.0
2007-12-24 06:15:00,114.1,114.115,114.085,114.1,1629799990.0
2007-12-24 06:30:00,114.1,114.1,114.075,114.08,1427199998.0
2007-12-24 06:45:00,114.06,114.08,114.045,114.05,1140099998.0
2007-12-24 07:00:00,114.06,114.09,114.03,114.05,2572779996.0
2007-12-24 07:15:00,114.05,114.11,114.0,114.08,3491259976.0
2007-12-24 07:30:00,114.03,114.08,114.015,114.045,1693400001.0
2007-12-24 07:45:00,114.07,114.09,114.04,114.04,679900000.0
2007-12-24 08:00:00,114.04,114.1,114.02,114.09,3334699991.0
2007-12-24 08:15:00,114.09,114.12,114.065,114.08,2993399998.0
2007-12-24 08:30:00,114.08,114.1,114.055,114.075,1563000000.0
2007-12-24 08:45:00,114.075,114.1,114.06,114.08,2692499980.0
2007-12-24 09:00:00,114.08,114.18,114.075,114.18,3470799994.0
2007-12-24 09:15:00,114.18,114.18,114.085,114.1,2668700001.0
2007-12-24 09:30:00,114.095,114.115,114.02,114.055,2424899995.0
2007-12-24 09:45:00,114.055,114.175,114.045,114.14,2146999991.0
2007-12-24 10:00:00,114.14,114.14,114.08,114.11,3046999982.0
2007-12-24 10:15:00,114.1,114.12,114.04,114.1,6122499972.0
2007-12-24 10:30:00,114.1,114.105,114.06,114.075,2785299985.0
2007-12-24 10:45:00,114.075,114.14,114.05,114.095,2385950011.0
2007-12-24 11:00:00,114.095,114.155,114.085,114.135,3174200002.0
2007-12-24 11:15:00,114.135,114.165,114.11,114.16,2337599991.0
2007-12-24 11:30:00,114.16,114.165,114.065,114.08,3750890016.0
2007-12-24 11:45:00,114.085,114.115,114.075,114.11,2796700004.0
2007-12-24 12:00:00,114.11,114.155,114.105,114.125,1805799996.0
2007-12-24 12:15:00,114.125,114.155,114.12,114.145,1209700000.0
2007-12-24 12:30:00,114.145,114.155,114.1,114.11,2182500005.0
2007-12-24 12:45:00,114.11,114.135,114.095,114.12,1431999999.0
2007-12-24 13:00:00,114.12,114.155,114.105,114.14,784500001.0
2007-12-24 13:15:00,114.145,114.155,114.12,114.14,1029000001.0
2007-12-24 13:30:00,114.14,114.155,114.12,114.145,1650199992.0
2007-12-24 13:45:00,114.145,114.18,114.115,114.165,1890000000.0
2007-12-24 14:00:00,114.165,114.205,114.145,114.195,1812707014.0
2007-12-24 14:15:00,114.2,114.22,114.165,114.195,1316100000.0
2007-12-24 14:30:00,114.195,114.205,114.17,114.2,1458400005.0
2007-12-24 14:45:00,114.2,114.205,114.145,114.195,2172599999.0
2007-12-24 15:00:00,114.19,114.205,114.095,114.105,2812200004.0
2007-12-24 15:15:00,114.11,114.195,114.07,114.135,1978799993.0
2007-12-24 15:30:00,114.135,114.215,114.13,114.19,1808699988.0
2007-12-24 15:45:00,114.19,114.235,114.16,114.235,1658899999.0
2007-12-24 16:00:00,114.235,114.28,114.21,114.275,2175300012.0
2007-12-24 16:15:00,114.255,114.3,114.255,114.29,1033199999.0
2007-12-24 16:30:00,114.29,114.31,114.26,114.28,1062100000.0
2007-12-24 16:45:00,114.275,114.325,114.265,114.325,1753500002.0
2007-12-24 17:00:00,114.325,114.385,114.3,114.355,3113599988.0
2007-12-24 17:15:00,114.355,114.39,114.35,114.38,1248799997.0
2007-12-24 17:30:00,114.38,114.4,114.345,114.355,1234100003.0
2007-12-24 17:45:00,114.36,114.38,114.335,114.375,824600003.0
2007-12-24 18:00:00,114.375,114.455,114.345,114.44,2013500007.0
2007-12-24 18:15:00,114.44,114.465,114.425,114.465,971699999.0
2007-12-24 18:30:00,114.465,114.465,114.41,114.44,1456450000.0
2007-12-24 18:45:00,114.445,114.455,114.405,114.45,1234400000.0
2007-12-24 19:00:00,114.43,114.43,114.43,114.43,24000000.0
2007-12-26 07:00:00,114.12,114.16,114.1,114.14,1012200000.0
2007-12-26 07:15:00,114.14,114.15,114.095,114.15,1284400000.0
2007-12-26 07:30:00,114.15,114.15,114.12,114.125,3226100000.0
2007-12-26 07:45:00,114.125,114.19,114.095,114.175,1453700000.0
2007-12-26 08:00:00,114.175,114.23,114.16,114.2,1179300000.0
2007-12-26 08:15:00,114.2,114.225,114.15,114.165,838100000.0
2007-12-26 08:30:00,114.165,114.195,114.115,114.15,1858200000.0
2007-12-26 08:45:00,114.15,114.175,114.13,114.16,3457400000.0
2007-12-26 09:00:00,114.16,114.215,114.135,114.19,2915300000.0
2007-12-26 09:15:00,114.195,114.2,114.16,114.17,2349600000.0
2007-12-26 09:30:00,114.17,114.205,114.155,114.185,3630700000.0
2007-12-26 09:45:00,114.19,114.205,114.175,114.19,2470299992.0
2007-12-26 10:00:00,114.19,114.21,114.17,114.185,6062499990.0
2007-12-26 10:15:00,114.185,114.21,114.18,114.21,4051400000.0
2007-12-26 10:30:00,114.2,114.265,114.2,114.25,6445699982.0
2007-12-26 10:45:00,114.25,114.28,114.21,114.26,5854300000.0
2007-12-26 11:00:00,114.26,114.28,114.215,114.24,5097000000.0
2007-12-26 11:15:00,114.24,114.29,114.215,114.27,629000002.0
2007-12-26 11:30:00,114.275,114.305,114.24,114.285,533400000.0
2007-12-26 11:45:00,114.275,114.295,114.26,114.29,592000000.0
2007-12-26 12:00:00,114.29,114.31,114.275,114.3,574800000.0
2007-12-26 12:15:00,114.3,114.305,114.2,114.22,1504399986.0
2007-12-26 12:30:00,114.22,114.255,114.16,114.18,1951799984.0
2007-12-26 12:45:00,114.18,114.19,114.095,114.11,2049099974.0
2007-12-26 13:00:00,114.11,114.18,114.11,114.135,3074000014.0
2007-12-26 13:15:00,114.135,114.135,114.09,114.1,820799999.0
2007-12-26 13:30:00,114.085,114.165,114.085,114.13,880200000.0
2007-12-26 13:45:00,114.13,114.13,114.08,114.115,622800001.0
2007-12-26 14:00:00,114.115,114.16,114.09,114.12,1083499996.0
2007-12-26 14:15:00,114.13,114.135,114.085,114.12,788600000.0
2007-12-26 14:30:00,114.12,114.195,114.1,114.165,2163939991.0
2007-12-26 14:45:00,114.165,114.18,114.105,114.14,2656399982.0
2007-12-26 15:00:00,114.14,114.14,113.96,114.085,5703350000.0
2007-12-26 15:15:00,114.085,114.19,114.07,114.12,9156699993.0
2007-12-26 15:30:00,114.12,114.12,114.05,114.09,7189300021.0
2007-12-26 15:45:00,114.09,114.12,114.05,114.06,6246299995.0
2007-12-26 16:00:00,114.06,114.08,114.005,114.03,8925499988.0
2007-12-26 16:15:00,114.03,114.04,113.99,114.01,6322040021.0
2007-12-26 16:30:00,114.01,114.04,113.99,114.01,9468299976.0
2007-12-26 16:45:00,114.01,114.19,114.0,114.18,11395900001.0
2007-12-26 17:00:00,114.18,114.18,114.01,114.09,9162200002.0
2007-12-26 17:15:00,114.09,114.1,113.99,114.01,9725750008.0
2007-12-26 17:30:00,114.005,114.05,113.995,114.0,6668949960.0
2007-12-26 17:45:00,114.01,114.1,113.995,114.09,8490899985.0
2007-12-26 18:00:00,114.09,114.1,114.025,114.05,6708399999.0
2007-12-26 18:15:00,114.05,114.06,114.015,114.02,5503939996.0
2007-12-26 18:30:00,114.02,114.12,114.0,114.07,8144399982.0
2007-12-26 18:45:00,114.07,114.12,114.065,114.08,4316000001.0
2007-12-26 19:00:00,114.08,114.17,114.075,114.16,3603899992.0
2007-12-26 19:15:00,114.16,114.18,114.145,114.17,5118400005.0
2007-12-26 19:30:00,114.17,114.17,114.12,114.12,4229549990.0
2007-12-26 19:45:00,114.13,114.2,114.12,114.17,6183120011.0
2007-12-26 20:00:00,114.17,114.22,114.15,114.17,5663200001.0
2007-12-26 20:15:00,114.17,114.19,114.13,114.15,4896299998.0
2007-12-26 20:30:00,114.15,114.17,114.115,114.14,4737299999.0
2007-12-26 20:45:00,114.14,114.19,114.115,114.155,2529900001.0
2007-12-26 21:00:00,114.18,114.18,114.15,114.16,2848199988.0
2007-12-26 21:15:00,114.16,114.18,114.13,114.15,4285699995.0
2007-12-26 21:30:00,114.15,114.17,114.13,114.15,2339499998.0
2007-12-26 21:45:00,114.15,114.31,114.14,114.24,7531359982.0
2007-12-26 22:00:00,114.24,114.24,114.185,114.21,6327400010.0
2007-12-26 22:15:00,114.21,114.24,114.19,114.22,2801199985.0
2007-12-26 22:30:00,114.23,114.32,114.195,114.29,3550999995.0
2007-12-26 22:45:00,114.29,114.34,114.255,114.32,5904500004.0
2007-12-26 23:00:00,114.32,114.335,114.275,114.33,2797299990.0
2007-12-26 23:15:00,114.33,114.33,114.19,114.28,2194000003.0
2007-12-26 23:30:00,114.28,114.335,114.27,114.28,3295800002.0
2007-12-26 23:45:00,114.28,114.34,114.265,114.31,3254700003.0
2007-12-27 00:00:00,114.3,114.32,114.18,114.22,5684500006.0
2007-12-27 00:15:00,114.22,114.23,114.2,114.22,794300000.0
2007-12-27 00:30:00,114.21,114.25,114.21,114.25,997600003.0
2007-12-27 00:45:00,114.215,114.25,114.215,114.24,1564700003.0
2007-12-27 01:00:00,114.24,114.295,114.21,114.245,3403610007.0
2007-12-27 01:15:00,114.26,114.285,114.23,114.26,1128200000.0
2007-12-27 01:30:00,114.26,114.26,114.195,114.205,999800000.0
2007-12-27 01:45:00,114.2,114.25,114.195,114.23,1518599997.0
2007-12-27 02:00:00,114.24,114.265,114.2,114.235,2726399997.0
2007-12-27 02:15:00,114.24,114.295,114.23,114.285,5824699997.0
2007-12-27 02:30:00,114.285,114.335,114.275,114.275,7284499977.0
2007-12-27 02:45:00,114.275,114.365,114.275,114.34,8403799974.0
2007-12-27 03:00:00,114.34,114.355,114.28,114.315,5386199994.0
2007-12-27 03:15:00,114.31,114.32,114.27,114.27,2601200000.0
2007-12-27 03:30:00,114.27,114.28,114.235,114.28,5413100031.0
2007-12-27 03:45:00,114.265,114.33,114.225,114.325,9971699970.0
2007-12-27 04:00:00,114.325,114.34,114.215,114.255,5951099993.0
2007-12-27 04:15:00,114.255,114.27,114.235,114.25,8013799954.0
2007-12-27 04:30:00,114.25,114.265,114.225,114.25,2915200019.0
2007-12-27 04:45:00,114.25,114.27,114.24,114.26,2371600002.0
2007-12-27 05:00:00,114.26,114.275,114.215,114.225,2359299997.0
2007-12-27 05:15:00,114.22,114.285,114.22,114.26,1563300001.0
2007-12-27 05:30:00,114.265,114.27,114.255,114.26,2025700000.0
2007-12-27 05:45:00,114.26,114.265,114.18,114.25,1375900004.0
2007-12-27 06:00:00,114.25,114.29,114.24,114.25,847600001.0
2007-12-27 06:15:00,114.25,114.26,114.16,114.195,1536399999.0
2007-12-27 06:30:00,114.2,114.21,114.15,114.18,1146500004.0
2007-12-27 06:45:00,114.18,114.235,114.165,114.235,989700001.0
2007-12-27 07:00:00,114.235,114.28,114.205,114.27,1077900000.0
2007-12-27 07:15:00,114.27,114.28,114.245,114.265,738800001.0
2007-12-27 07:30:00,114.27,114.28,114.15,114.18,2016700000.0
2007-12-27 07:45:00,114.18,114.285,114.165,114.265,3887499997.0
2007-12-27 08:00:00,114.265,114.275,114.21,114.215,1331400000.0
2007-12-27 08:15:00,114.22,114.23,114.185,114.205,1068600000.0
2007-12-27 08:30:00,114.2,114.23,114.155,114.155,1970400000.0
2007-12-27 08:45:00,114.155,114.19,114.12,114.14,3410199998.0
2007-12-27 09:00:00,114.135,114.23,114.115,114.2,3775700006.0
2007-12-27 09:15:00,114.2,114.26,114.185,114.21,3271800000.0
2007-12-27 09:30:00,114.22,114.265,114.2,114.23,5645999997.0
2007-12-27 09:45:00,114.23,114.26,114.21,114.26,6273399968.0
2007-12-27 10:00:00,114.26,114.32,114.23,114.27,7452730039.0
2007-12-27 10:15:00,114.27,114.28,114.175,114.23,8103100010.0
2007-12-27 10:30:00,114.23,114.29,114.23,114.235,6449710002.0
2007-12-27 10:45:00,114.235,114.25,114.18,114.23,6482319995.0
2007-12-27 11:00:00,114.23,114.26,114.2,114.235,7656400004.0
2007-12-27 11:15:00,114.24,114.32,114.16,114.275,8104954402.0
2007-12-27 11:30:00,114.275,114.3,114.22,114.285,6850079993.0
2007-12-27 11:45:00,114.285,114.285,114.225,114.24,4678200010.0
2007-12-27 12:00:00,114.24,114.32,114.225,114.31,4215400003.0
2007-12-27 12:15:00,114.31,114.34,114.27,114.315,5271631812.0
2007-12-27 12:30:00,114.315,114.36,114.305,114.32,5385100001.0
2007-12-27 12:45:00,114.32,114.36,114.3,114.33,3469799995.0
2007-12-27 13:00:00,114.33,114.38,114.315,114.375,4524460013.0
2007-12-27 13:15:00,114.37,114.39,114.32,114.38,3520899998.0
2007-12-27 13:30:00,114.38,114.45,114.375,114.43,5521990005.0
2007-12-27 13:45:00,114.43,114.48,114.405,114.465,6824500005.0
2007-12-27 14:00:00,114.465,114.51,114.34,114.37,7274479995.0
2007-12-27 14:15:00,114.37,114.66,114.365,114.57,9475620000.0
2007-12-27 14:30:00,114.57,114.65,114.515,114.56,8105300012.0
2007-12-27 14:45:00,114.56,114.56,114.52,114.52,7463249995.0
2007-12-27 15:00:00,114.525,114.56,114.465,114.49,13398299978.0
2007-12-27 15:15:00,114.49,114.62,114.49,114.52,11208100004.0
2007-12-27 15:30:00,114.52,114.54,114.1,114.13,27335749997.0
2007-12-27 15:45:00,114.14,114.2,114.07,114.18,26749899947.0
2007-12-27 16:00:00,114.23,114.23,113.98,114.17,26540450240.0
2007-12-27 16:15:00,114.16,114.23,114.13,114.14,18996019973.0
2007-12-27 16:30:00,114.14,114.17,114.09,114.16,18927499987.0
2007-12-27 16:45:00,114.16,114.22,114.15,114.2,17794400015.0
2007-12-27 17:00:00,114.2,114.25,114.17,114.19,17989699940.0
2007-12-27 17:15:00,114.19,114.25,114.17,114.2,13837830034.0
2007-12-27 17:30:00,114.2,114.2,113.93,114.13,22116099925.0
2007-12-27 17:45:00,114.12,114.17,113.94,114.16,21148199962.0
2007-12-27 18:00:00,114.16,114.17,113.91,113.93,22314600042.0
2007-12-27 18:15:00,113.92,114.04,113.84,114.01,23053400051.0
2007-12-27 18:30:00,114.01,114.03,113.95,114.0,11296700028.0
2007-12-27 18:45:00,114.0,114.03,113.91,113.99,14982799992.0
2007-12-27 19:00:00,114.0,114.05,113.65,113.955,19167999969.0
2007-12-27 19:15:00,113.955,113.96,113.65,113.81,19202599969.0
2007-12-27 19:30:00,113.66,113.8,113.61,113.62,21553829997.0
2007-12-27 19:45:00,113.65,113.73,113.575,113.59,21390900013.0
2007-12-27 20:00:00,113.69,113.7,113.6,113.67,12348700060.0
2007-12-27 20:15:00,113.67,113.68,113.59,113.68,8083500035.0
2007-12-27 20:30:00,113.68,113.68,113.58,113.66,8722299998.0
2007-12-27 20:45:00,113.66,113.75,113.61,113.73,12454250027.0
2007-12-27 21:00:00,113.73,113.77,113.63,113.75,11047700007.0
2007-12-27 21:15:00,113.75,113.76,113.65,113.66,7337099991.0
2007-12-27 21:30:00,113.66,113.71,113.64,113.68,10727500018.0
2007-12-27 21:45:00,113.68,113.76,113.68,113.68,10951100011.0
2007-12-27 22:00:00,113.68,113.71,113.65,113.66,6503999990.0
2007-12-27 22:15:00,113.66,113.69,113.64,113.66,3390999994.0
2007-12-27 22:30:00,113.65,113.7,113.62,113.68,10312800008.0
2007-12-27 22:45:00,113.68,113.71,113.63,113.68,9883299997.0
2007-12-27 23:00:00,113.68,113.73,113.66,113.7,4063200007.0
2007-12-27 23:15:00,113.685,113.75,113.68,113.7,2559719999.0
2007-12-27 23:30:00,113.7,113.73,113.67,113.73,3998399996.0
2007-12-27 23:45:00,113.73,113.74,113.665,113.7,2230000010.0
2007-12-28 00:00:00,113.71,113.71,113.65,113.68,4751900001.0
2007-12-28 00:15:00,113.68,113.7,113.65,113.7,3688599984.0
2007-12-28 00:30:00,113.7,113.835,113.68,113.835,2206300000.0
2007-12-28 00:45:00,113.835,113.86,113.82,113.825,1508900000.0
2007-12-28 01:00:00,113.825,113.83,113.77,113.785,6045099998.0
2007-12-28 01:15:00,113.79,113.815,113.765,113.8,1263299999.0
2007-12-28 01:30:00,113.8,113.85,113.715,113.83,4378099998.0
2007-12-28 01:45:00,113.82,113.87,113.805,113.85,1716100005.0
2007-12-28 02:00:00,113.855,113.87,113.79,113.79,2155900003.0
2007-12-28 02:15:00,113.79,113.83,113.765,113.765,3148700000.0
2007-12-28 02:30:00,113.8,113.87,113.78,113.855,4218700010.0
2007-12-28 02:45:00,113.855,114.015,113.855,113.99,5555000016.0
2007-12-28 03:00:00,113.99,113.99,113.84,113.955,7117199999.0
2007-12-28 03:15:00,113.955,113.975,113.89,113.915,3924900000.0
2007-12-28 03:30:00,113.915,113.98,113.82,113.825,5038900000.0
2007-12-28 03:45:00,113.825,113.84,113.575,113.575,9251650001.0
2007-12-28 04:00:00,113.575,113.615,113.53,113.535,7227800000.0
2007-12-28 04:15:00,113.535,113.55,113.33,113.365,7380999992.0
2007-12-28 04:30:00,113.365,113.42,113.325,113.42,4603000000.0
2007-12-28 04:45:00,113.415,113.44,113.37,113.425,3526140003.0
2007-12-28 05:00:00,113.425,113.485,113.415,113.47,5314900000.0
2007-12-28 05:15:00,113.47,113.485,113.42,113.43,5351199985.0
2007-12-28 05:30:00,113.43,113.43,113.38,113.42,2861900004.0
2007-12-28 05:45:00,113.42,113.42,113.375,113.385,1364799998.0
2007-12-28 06:00:00,113.385,113.465,113.385,113.455,3401400002.0
2007-12-28 06:15:00,113.46,113.465,113.39,113.41,2914900000.0
2007-12-28 06:30:00,113.41,113.41,113.325,113.325,2667700000.0
2007-12-28 06:45:00,113.325,113.36,113.315,113.32,3712500002.0
2007-12-28 07:00:00,113.32,113.335,113.195,113.23,8306000003.0
2007-12-28 07:15:00,113.225,113.23,113.05,113.06,7550699997.0
2007-12-28 07:30:00,113.06,113.12,112.965,113.005,12737060028.0
2007-12-28 07:45:00,113.005,113.05,112.865,113.0,9872799989.0
2007-12-28 08:00:00,113.0,113.02,112.905,112.91,11630199982.0
2007-12-28 08:15:00,112.91,112.95,112.835,112.895,10479499985.0
2007-12-28 08:30:00,112.895,113.0,112.885,112.96,8859699936.0
2007-12-28 08:45:00,112.96,113.07,112.935,113.07,7895399927.0
2007-12-28 09:00:00,113.07,113.19,113.025,113.15,10331200003.0
2007-12-28 09:15:00,113.15,113.2,113.12,113.135,8358199993.0
2007-12-28 09:30:00,113.14,113.14,113.035,113.04,4132000000.0
2007-12-28 09:45:00,113.04,113.11,112.96,113.1,6177300000.0
2007-12-28 10:00:00,113.105,113.16,113.07,113.1,6196399993.0
2007-12-28 10:15:00,113.1,113.1,112.965,113.095,8072600039.0
2007-12-28 10:30:00,113.095,113.14,113.055,113.12,6369900010.0
2007-12-28 10:45:00,113.12,113.27,113.11,113.2,6904499996.0
2007-12-28 11:00:00,113.2,113.24,113.155,113.19,9486800000.0
2007-12-28 11:15:00,113.2,113.285,113.165,113.27,6329799981.0
2007-12-28 11:30:00,113.27,113.28,113.195,113.22,8675799982.0
2007-12-28 11:45:00,113.22,113.24,113.18,113.23,5214599970.0
2007-12-28 12:00:00,113.23,113.28,113.225,113.25,5043299994.0
2007-12-28 12:15:00,113.25,113.26,113.12,113.18,12207400006.0
2007-12-28 12:30:00,113.18,113.18,112.86,112.86,14212417995.0
2007-12-28 12:45:00,112.87,112.96,112.685,112.955,10494899005.0
2007-12-28 13:00:00,112.955,112.96,112.865,112.92,4826549989.0
2007-12-28 13:15:00,112.92,112.945,112.76,112.825,3640400007.0
2007-12-28 13:30:00,112.825,112.89,112.8,112.8,4310009998.0
2007-12-28 13:45:00,112.8,112.85,112.675,112.845,4872899990.0
2007-12-28 14:00:00,112.845,113.01,112.84,112.865,9059300016.0
2007-12-28 14:15:00,112.865,113.035,112.795,112.98,6629799992.0
2007-12-28 14:30:00,112.98,113.08,112.97,112.98,7893549997.0
2007-12-28 14:45:00,112.98,113.06,112.975,113.01,4042099985.0
2007-12-28 15:00:00,113.01,113.07,112.965,113.05,7626699994.0
2007-12-28 15:15:00,113.06,113.205,113.04,113.185,13941703982.0
2007-12-28 15:30:00,113.18,113.29,113.15,113.18,9262848005.0
2007-12-28 15:45:00,113.18,113.27,113.155,113.165,10202408021.0
2007-12-28 16:00:00,113.165,113.205,113.11,113.11,7717260006.0
2007-12-28 16:15:00,113.11,113.21,113.095,113.18,5315429991.0
2007-12-28 16:30:00,113.18,113.24,113.135,113.21,3552400003.0
2007-12-28 16:45:00,113.21,113.285,113.2,113.255,5153000003.0
2007-12-28 17:00:00,113.255,113.265,112.97,112.975,7717400589.0
2007-12-28 17:15:00,112.98,113.095,112.935,113.02,7615549933.0
2007-12-28 17:30:00,113.02,113.05,112.955,113.005,9387599940.0
2007-12-28 17:45:00,113.005,113.14,112.99,113.115,6065189998.0
2007-12-28 18:00:00,113.115,113.16,113.08,113.16,8300100022.0
2007-12-28 18:15:00,113.16,113.17,113.035,113.045,6789800034.0
2007-12-28 18:30:00,113.06,113.12,113.015,113.055,8772299991.0
2007-12-28 18:45:00,113.06,113.06,112.925,112.94,15223900043.0
2007-12-28 19:00:00,112.935,112.96,112.84,112.92,12735399970.0
2007-12-28 19:15:00,112.92,112.965,112.9,112.93,11844349990.0
2007-12-28 19:30:00,112.93,112.95,112.805,112.81,11132140023.0
2007-12-28 19:45:00,112.81,112.82,112.735,112.79,15677300017.0
2007-12-28 20:00:00,112.79,112.86,112.755,112.84,11091899974.0
2007-12-28 20:15:00,112.84,112.84,112.79,112.79,5584899998.0
2007-12-28 20:30:00,112.79,112.82,112.68,112.8,11004299990.0
2007-12-28 20:45:00,112.8,112.93,112.775,112.91,4922199990.0
2007-12-28 21:00:00,112.905,112.91,112.79,112.82,6404550016.0
2007-12-28 21:15:00,112.81,112.865,112.79,112.82,9006200020.0
2007-12-28 21:30:00,112.82,112.85,112.8,112.84,8992700001.0
2007-12-28 21:45:00,112.84,112.84,112.775,112.78,8161999979.0
2007-12-28 22:00:00,112.78,112.8,112.63,112.78,6491600019.0
2007-12-28 22:15:00,112.78,112.825,112.7,112.73,6510000041.0
2007-12-28 22:30:00,112.73,112.76,112.655,112.69,6765000067.0
2007-12-28 22:45:00,112.69,112.7,112.625,112.63,5404500010.0
2007-12-28 23:00:00,112.63,112.63,112.625,112.625,171200003.0
2007-12-31 00:00:00,112.54,112.56,112.53,112.55,164400000.0
2007-12-31 00:15:00,112.56,112.56,112.4,112.41,493200000.0
2007-12-31 00:30:00,112.4,112.66,112.25,112.65,1169700007.0
2007-12-31 00:45:00,112.65,112.65,112.5,112.59,2186400005.0
2007-12-31 01:00:00,112.59,112.59,112.23,112.57,1837500029.0
2007-12-31 01:15:00,112.56,112.585,112.42,112.44,3044200006.0
2007-12-31 01:30:00,112.44,112.45,112.26,112.27,3175199999.0
2007-12-31 01:45:00,112.27,112.32,112.24,112.285,2975399991.0
2007-12-31 02:00:00,112.285,112.3,112.245,112.26,3751400016.0
2007-12-31 02:15:00,112.26,112.27,111.89,112.255,2255300009.0
2007-12-31 02:30:00,112.255,112.26,111.95,112.25,990500000.0
2007-12-31 02:45:00,112.25,112.25,112.2,112.2,1361099992.0
2007-12-31 03:00:00,112.2,112.2,111.91,111.91,10114399970.0
2007-12-31 03:15:00,111.91,112.03,111.89,111.95,11765499960.0
2007-12-31 03:30:00,111.95,112.02,111.93,111.98,7777100004.0
2007-12-31 03:45:00,111.98,112.03,111.97,111.98,7006499995.0
2007-12-31 04:00:00,111.98,111.99,111.87,111.9,5166011973.0
2007-12-31 04:15:00,111.9,111.97,111.85,111.93,2895499988.0
2007-12-31 04:30:00,111.925,111.93,111.815,111.815,4447099992.0
2007-12-31 04:45:00,111.82,111.84,111.75,111.75,3261599991.0
2007-12-31 05:00:00,111.75,111.825,111.715,111.775,2393999996.0
2007-12-31 05:15:00,111.775,111.81,111.77,111.78,2814299996.0
2007-12-31 05:30:00,111.755,111.8,111.73,111.79,3280600002.0
2007-12-31 05:45:00,111.79,111.98,111.79,111.945,8395099990.0
2007-12-31 06:00:00,111.95,112.0,111.84,111.86,8941000130.0
2007-12-31 06:15:00,111.86,111.87,111.82,111.83,3126599994.0
2007-12-31 06:30:00,111.83,111.92,111.83,111.92,7415300010.0
2007-12-31 06:45:00,111.92,112.06,111.9,112.02,9134400006.0
2007-12-31 07:00:00,112.02,112.03,111.97,112.0,4613240006.0
2007-12-31 07:15:00,111.985,112.01,111.93,111.96,5113799989.0
2007-12-31 07:30:00,111.96,111.98,111.89,111.97,2784499991.0
2007-12-31 07:45:00,111.97,111.97,111.935,111.955,2411799993.0
2007-12-31 08:00:00,111.96,111.96,111.93,111.945,1503800007.0
2007-12-31 08:15:00,111.94,111.95,111.85,111.91,9858899970.0
2007-12-31 08:30:00,111.91,111.96,111.865,111.945,8092599949.0
2007-12-31 08:45:00,111.95,112.02,111.945,111.98,5495100002.0
2007-12-31 09:00:00,111.98,111.99,111.93,111.96,6066700020.0
2007-12-31 09:15:00,111.96,112.02,111.94,112.01,5928500001.0
2007-12-31 09:30:00,112.01,112.04,111.97,112.0,10319299995.0
2007-12-31 09:45:00,111.95,111.98,111.91,111.95,8653100030.0
2007-12-31 10:00:00,111.95,112.06,111.94,112.04,6239699994.0
2007-12-31 10:15:00,112.06,112.08,112.005,112.07,9121710003.0
2007-12-31 10:30:00,112.07,112.07,112.0,112.01,6004999970.0
2007-12-31 10:45:00,112.0,112.1,111.99,112.08,11182099990.0
2007-12-31 11:00:00,112.08,112.11,111.97,112.02,16949700013.0
2007-12-31 11:15:00,112.02,112.1,112.0,112.08,18216099986.0
2007-12-31 11:30:00,112.08,112.09,112.04,112.07,8299699980.0
2007-12-31 11:45:00,112.07,112.13,112.04,112.05,8901599950.0
2007-12-31 12:00:00,112.06,112.08,111.97,112.03,10987700078.0
2007-12-31 12:15:00,112.03,112.04,111.94,112.02,11065899991.0
2007-12-31 12:30:00,112.02,112.04,111.99,112.04,6966700007.0
2007-12-31 12:45:00,112.04,112.07,112.0,112.02,7214599962.0
2007-12-31 13:00:00,112.02,112.08,112.02,112.06,7181499957.0
2007-12-31 13:15:00,112.06,112.09,112.05,112.07,6921300024.0
2007-12-31 13:30:00,112.07,112.19,112.06,112.13,13469999983.0
2007-12-31 13:45:00,112.13,112.18,112.12,112.135,7229099952.0
2007-12-31 14:00:00,112.14,112.15,112.04,112.08,8685699961.0
2007-12-31 14:15:00,112.08,112.09,111.75,112.01,6406099998.0
2007-12-31 14:30:00,111.8,112.05,111.74,112.02,14247800013.0
2007-12-31 14:45:00,112.02,112.03,111.99,112.005,3543000017.0
2007-12-31 15:00:00,112.005,112.04,111.95,112.02,9424700038.0
2007-12-31 15:15:00,112.03,112.03,111.79,111.83,12369699993.0
2007-12-31 15:30:00,111.82,111.83,111.67,111.805,17007600078.0
2007-12-31 15:45:00,111.69,111.94,111.6,111.855,10585500003.0
2007-12-31 16:00:00,111.855,111.86,111.78,111.81,12105600024.0
2007-12-31 16:15:00,111.78,111.87,111.75,111.82,14834174029.0
2007-12-31 16:30:00,111.77,111.83,111.68,111.72,16496989950.0
2007-12-31 16:45:00,111.72,111.84,111.54,111.67,17320813014.0
2007-12-31 17:00:00,111.5,111.84,111.49,111.82,19789280034.0
2007-12-31 17:15:00,111.81,111.87,111.77,111.795,18345310041.0
2007-12-31 17:30:00,111.795,111.86,111.74,111.79,11420850006.0
2007-12-31 17:45:00,111.79,111.88,111.685,111.7,14194849957.0
2007-12-31 18:00:00,111.685,111.85,111.685,111.85,17098950040.0
2007-12-31 18:15:00,111.84,111.97,111.84,111.94,13245078010.0
2007-12-31 18:30:00,111.94,111.97,111.82,111.86,6815200003.0
2007-12-31 18:45:00,111.85,111.86,111.62,111.74,8970549983.0
2007-12-31 19:00:00,111.74,111.74,111.71,111.72,76700000.0
2008-01-02 00:00:00,111.61,111.64,111.57,111.64,859399998.0
2008-01-02 00:15:00,111.66,111.73,111.64,111.73,664400000.0
2008-01-02 00:30:00,111.73,111.81,111.715,111.81,1652200014.0
2008-01-02 00:45:00,111.81,112.09,111.765,111.86,6448300006.0
2008-01-02 01:00:00,111.86,111.92,111.86,111.9,4413300011.0
2008-01-02 01:15:00,111.9,111.98,111.885,111.96,5813500028.0
2008-01-02 01:30:00,111.96,111.96,111.91,111.915,2427400007.0
2008-01-02 01:45:00,111.915,111.94,111.795,111.835,2438900005.0
2008-01-02 02:00:00,111.83,111.85,111.81,111.84,2269500008.0
2008-01-02 02:15:00,111.82,111.86,111.8,111.81,1776099999.0
2008-01-02 02:30:00,111.81,111.81,111.71,111.74,3604300002.0
2008-01-02 02:45:00,111.74,111.76,111.72,111.74,3372900002.0
2008-01-02 03:00:00,111.74,111.74,111.645,111.71,3542500004.0
2008-01-02 03:15:00,111.71,111.735,111.685,111.705,1726999998.0
2008-01-02 03:30:00,111.71,111.72,111.66,111.715,1249400001.0
2008-01-02 03:45:00,111.695,111.74,111.68,111.7,1522600000.0
2008-01-02 04:00:00,111.7,111.74,111.685,111.72,1894500000.0
2008-01-02 04:15:00,111.71,111.74,111.7,111.72,1884800003.0
2008-01-02 04:30:00,111.7,111.73,111.7,111.72,1083200001.0
2008-01-02 04:45:00,111.72,111.85,111.7,111.795,4301300015.0
2008-01-02 05:00:00,111.8,111.835,111.775,111.83,2805500006.0
2008-01-02 05:15:00,111.825,111.85,111.79,111.835,2324800002.0
2008-01-02 05:30:00,111.835,111.84,111.775,111.795,1624200000.0
2008-01-02 05:45:00,111.805,111.81,111.755,111.8,2049300000.0
2008-01-02 06:00:00,111.8,111.805,111.745,111.75,1785400000.0
2008-01-02 06:15:00,111.75,111.78,111.705,111.73,1992300000.0
2008-01-02 06:30:00,111.73,111.76,111.695,111.72,2474999999.0
2008-01-02 06:45:00,111.715,111.75,111.71,111.73,1328300000.0
2008-01-02 07:00:00,111.715,111.74,111.695,111.71,1475900005.0
2008-01-02 07:15:00,111.71,111.71,111.635,111.65,1548800007.0
2008-01-02 07:30:00,111.645,111.7,111.4,111.43,6696100007.0
2008-01-02 07:45:00,111.43,111.49,111.315,111.47,7289200001.0
2008-01-02 08:00:00,111.47,111.47,111.39,111.435,4304000000.0
2008-01-02 08:15:00,111.435,111.47,111.395,111.415,5123199993.0
2008-01-02 08:30:00,111.42,111.43,111.36,111.395,3871099983.0
2008-01-02 08:45:00,111.395,111.455,111.39,111.42,3731212217.0
2008-01-02 09:00:00,111.42,111.555,111.385,111.55,6755100001.0
2008-01-02 09:15:00,111.55,111.615,111.5,111.57,5145399996.0
2008-01-02 09:30:00,111.57,111.605,111.535,111.54,5759499994.0
2008-01-02 09:45:00,111.54,111.69,111.51,111.69,12787499945.0
2008-01-02 10:00:00,111.69,111.92,111.51,111.78,17069902623.0
2008-01-02 10:15:00,111.78,111.83,111.7,111.7,9714700004.0
2008-01-02 10:30:00,111.6,111.64,111.51,111.53,16853200021.0
2008-01-02 10:45:00,111.53,111.68,111.51,111.58,15230800005.0
2008-01-02 11:00:00,111.58,111.63,111.505,111.53,15965299963.0
2008-01-02 11:15:00,111.53,111.77,111.52,111.62,14306700043.0
2008-01-02 11:30:00,111.62,111.7,111.53,111.59,17542199998.0
2008-01-02 11:45:00,111.585,111.64,111.57,111.64,7524499980.0
2008-01-02 12:00:00,111.6,111.69,111.555,111.68,12839100059.0
2008-01-02 12:15:00,111.68,111.74,111.59,111.68,14612399974.0
2008-01-02 12:30:00,111.68,111.72,111.61,111.62,11985300073.0
2008-01-02 12:45:00,111.63,111.68,111.62,111.65,10558799981.0
2008-01-02 13:00:00,111.65,111.66,111.39,111.66,10174699970.0
2008-01-02 13:15:00,111.66,111.71,111.46,111.58,14100599972.0
2008-01-02 13:30:00,111.58,111.6,111.45,111.555,10663399909.0
2008-01-02 13:45:00,111.555,111.58,111.39,111.43,16482800000.0
2008-01-02 14:00:00,111.44,111.46,111.38,111.415,18110499968.0
2008-01-02 14:15:00,111.415,111.55,111.415,111.55,17677900024.0
2008-01-02 14:30:00,111.55,111.58,111.45,111.5,16439899911.0
2008-01-02 14:45:00,111.5,111.51,111.42,111.445,13422599983.0
2008-01-02 15:00:00,111.63,111.66,111.39,111.58,22734899774.0
2008-01-02 15:15:00,111.59,111.6,111.455,111.5,18682300045.0
2008-01-02 15:30:00,111.5,111.6,111.11,111.56,19054400008.0
2008-01-02 15:45:00,111.56,111.66,111.54,111.66,15917299990.0
2008-01-02 16:00:00,111.66,111.69,110.52,111.59,15279599990.0
2008-01-02 16:15:00,111.59,111.6,110.48,110.56,20001800009.0
2008-01-02 16:30:00,110.55,111.22,110.13,111.2,27958499997.0
2008-01-02 16:45:00,111.2,111.2,111.005,111.07,17318199995.0
2008-01-02 17:00:00,111.07,111.09,109.65,110.545,21898650452.0
2008-01-02 17:15:00,110.55,110.59,109.63,110.57,25866418779.0
2008-01-02 17:30:00,110.57,110.57,109.73,110.2,23760532037.0
2008-01-02 17:45:00,110.2,110.23,109.51,109.7,25340699946.0
2008-01-02 18:00:00,109.69,109.76,109.54,109.63,24701659874.0
2008-01-02 18:15:00,109.6,109.74,109.32,109.46,24704600015.0
2008-01-02 18:30:00,109.8,109.82,109.4,109.765,22996399939.0
2008-01-02 18:45:00,109.77,109.81,109.33,109.35,20211999982.0
2008-01-02 19:00:00,109.36,109.67,109.34,109.62,17275499945.0
2008-01-02 19:15:00,109.32,109.56,109.21,109.46,20680899990.0
2008-01-02 19:30:00,109.46,109.51,109.33,109.5,14743189231.0
2008-01-02 19:45:00,109.5,109.5,109.335,109.36,13018599986.0
2008-01-02 20:00:00,109.36,109.51,109.32,109.34,15610964467.0
2008-01-02 20:15:00,109.32,109.62,109.215,109.32,17209199976.0
2008-01-02 20:30:00,109.32,109.59,109.3,109.38,17161499980.0
2008-01-02 20:45:00,109.375,109.46,109.34,109.4,16677200024.0
2008-01-02 21:00:00,109.395,109.54,109.32,109.54,24331549990.0
2008-01-02 21:15:00,109.54,109.62,109.37,109.56,21397799941.0
2008-01-02 21:30:00,109.56,109.61,109.41,109.45,20856629022.0
2008-01-02 21:45:00,109.44,109.5,109.41,109.415,18629099975.0
2008-01-02 22:00:00,109.42,109.56,109.34,109.375,15384899977.0
2008-01-02 22:15:00,109.38,109.45,109.37,109.4,9284000001.0
2008-01-02 22:30:00,109.4,109.53,109.36,109.47,13428950021.0
2008-01-02 22:45:00,109.47,109.55,109.41,109.47,6163282749.0
2008-01-02 23:00:00,109.48,109.67,109.48,109.58,9171000035.0
2008-01-02 23:15:00,109.58,109.6,109.545,109.58,2912200000.0
2008-01-02 23:30:00,109.57,109.59,109.53,109.58,3963900000.0
2008-01-02 23:45:00,109.58,109.66,109.55,109.64,6133200017.0
2008-01-03 00:00:00,109.63,109.7,109.61,109.7,5832100011.0
2008-01-03 00:15:00,109.7,109.74,109.665,109.69,3691100004.0
2008-01-03 00:30:00,109.69,109.69,109.62,109.645,2010000001.0
2008-01-03 00:45:00,109.65,109.725,109.64,109.72,2260800009.0
2008-01-03 01:00:00,109.72,109.76,109.72,109.73,3731900000.0
2008-01-03 01:15:00,109.73,109.74,109.605,109.63,3393500004.0
2008-01-03 01:30:00,109.63,109.63,109.4,109.42,7432199992.0
2008-01-03 01:45:00,109.42,109.45,109.22,109.245,11134700002.0
2008-01-03 02:00:00,109.25,109.33,109.225,109.33,10784730745.0
2008-01-03 02:15:00,109.33,109.4,109.315,109.38,14440600047.0
2008-01-03 02:30:00,109.38,109.43,109.305,109.375,17446900015.0
2008-01-03 02:45:00,109.375,109.52,109.365,109.46,14775400007.0
2008-01-03 03:00:00,109.46,109.46,109.375,109.395,8203099993.0
2008-01-03 03:15:00,109.395,109.48,109.38,109.42,6078099996.0
2008-01-03 03:30:00,109.42,109.46,109.415,109.45,11577499962.0
2008-01-03 03:45:00,109.45,109.45,109.355,109.375,11050799966.0
2008-01-03 04:00:00,109.38,109.4,109.335,109.355,10797899974.0
2008-01-03 04:15:00,109.36,109.49,109.355,109.47,13744800042.0
2008-01-03 04:30:00,109.47,109.56,109.41,109.55,7531199997.0
2008-01-03 04:45:00,109.55,109.55,109.465,109.47,9286199958.0
2008-01-03 05:00:00,109.47,109.55,109.47,109.52,9458499967.0
2008-01-03 05:15:00,109.52,109.55,109.48,109.51,11265999994.0
2008-01-03 05:30:00,109.51,109.58,109.485,109.575,8810900006.0
2008-01-03 05:45:00,109.575,109.65,109.55,109.63,7315300000.0
2008-01-03 06:00:00,109.63,109.64,109.565,109.62,9112299959.0
2008-01-03 06:15:00,109.62,109.66,109.605,109.64,8596700005.0
2008-01-03 06:30:00,109.64,109.725,109.62,109.7,12992000007.0
2008-01-03 06:45:00,109.7,109.72,109.655,109.71,11648800034.0
2008-01-03 07:00:00,109.71,109.72,109.615,109.66,10638500019.0
2008-01-03 07:15:00,109.66,109.74,109.65,109.695,7516799968.0
2008-01-03 07:30:00,109.7,109.74,109.665,109.67,3944900004.0
2008-01-03 07:45:00,109.67,109.68,109.625,109.655,4348799991.0
2008-01-03 08:00:00,109.655,109.68,109.61,109.63,4675100008.0
2008-01-03 08:15:00,109.62,109.65,109.57,109.58,4666300002.0
2008-01-03 08:30:00,109.58,109.63,109.56,109.62,7100999994.0
2008-01-03 08:45:00,109.62,109.68,109.56,109.58,7167499997.0
2008-01-03 09:00:00,109.58,109.59,109.485,109.51,11958579056.0
2008-01-03 09:15:00,109.51,109.54,109.455,109.46,9385591309.0
2008-01-03 09:30:00,109.455,109.65,109.315,109.445,14916015541.0
2008-01-03 09:45:00,109.445,109.525,109.415,109.495,5077726962.0
2008-01-03 10:00:00,109.495,109.665,109.43,109.615,11444730673.0
2008-01-03 10:15:00,109.615,109.66,109.505,109.55,3187732158.0
2008-01-03 10:30:00,109.55,109.685,109.515,109.52,8265280218.0
2008-01-03 10:45:00,109.515,109.57,109.465,109.47,11350823422.0
2008-01-03 11:00:00,109.47,109.49,109.35,109.38,14645600054.0
2008-01-03 11:15:00,109.39,109.47,109.32,109.345,11922799982.0
2008-01-03 11:30:00,109.355,109.485,109.3,109.39,4103377811.0
2008-01-03 11:45:00,109.385,109.39,108.98,109.11,10793559986.0
2008-01-03 12:00:00,109.11,109.165,109.095,109.1,8092784688.0
2008-01-03 12:15:00,109.1,109.105,108.58,108.58,9888150626.0
2008-01-03 12:30:00,108.585,108.735,108.54,108.555,6715599988.0
2008-01-03 12:45:00,108.555,108.66,108.425,108.44,10831455006.0
2008-01-03 13:00:00,108.425,108.445,108.24,108.335,7164880002.0
2008-01-03 13:15:00,108.335,108.53,108.325,108.47,9837399994.0
2008-01-03 13:30:00,108.47,108.615,108.455,108.515,7252300004.0
2008-01-03 13:45:00,108.515,108.565,108.365,108.385,11330300039.0
2008-01-03 14:00:00,108.38,108.42,108.27,108.415,8867171484.0
2008-01-03 14:15:00,108.41,109.38,108.41,108.54,13711200028.0
2008-01-03 14:30:00,108.535,108.575,108.41,108.47,17227999979.0
2008-01-03 14:45:00,108.465,108.895,108.46,108.785,15042574204.0
2008-01-03 15:00:00,108.785,108.94,108.755,108.895,15934457369.0
2008-01-03 15:15:00,108.875,109.395,108.865,109.195,13412012971.0
2008-01-03 15:30:00,109.195,109.525,109.17,109.33,15997537310.0
2008-01-03 15:45:00,109.33,109.345,109.215,109.345,8881971466.0
2008-01-03 16:00:00,109.345,109.405,109.305,109.31,7625399961.0
2008-01-03 16:15:00,109.31,109.37,109.27,109.37,5369291109.0
2008-01-03 16:30:00,109.365,109.645,109.345,109.49,12540042004.0
2008-01-03 16:45:00,109.49,109.505,109.335,109.335,12413000010.0
2008-01-03 17:00:00,109.335,109.71,109.335,109.635,10234299968.0
2008-01-03 17:15:00,109.64,109.665,109.51,109.605,13295400019.0
2008-01-03 17:30:00,109.605,109.7,109.54,109.585,14119800003.0
2008-01-03 17:45:00,109.52,109.645,109.445,109.505,19537099965.0
2008-01-03 18:00:00,109.5,109.615,109.465,109.475,22212000057.0
2008-01-03 18:15:00,109.475,109.57,109.44,109.525,12134599998.0
2008-01-03 18:30:00,109.525,109.585,109.5,109.535,10388500010.0
2008-01-03 18:45:00,109.525,109.695,109.525,109.575,13077999980.0
2008-01-03 19:00:00,109.575,109.67,109.55,109.66,8575099989.0
2008-01-03 19:15:00,109.66,109.68,109.605,109.635,5760499999.0
2008-01-03 19:30:00,109.635,109.71,109.595,109.605,8173800007.0
2008-01-03 19:45:00,109.605,109.625,109.535,109.57,4590500013.0
2008-01-03 20:00:00,109.575,109.575,109.485,109.495,6784999964.0
2008-01-03 20:15:00,109.495,109.5,109.325,109.415,9881000011.0
2008-01-03 20:30:00,109.42,109.435,109.36,109.39,5407599964.0
2008-01-03 20:45:00,109.385,109.39,109.305,109.31,3445499999.0
2008-01-03 21:00:00,109.31,109.335,109.275,109.31,8283499992.0
2008-01-03 21:15:00,109.31,109.385,109.3,109.35,4362399976.0
2008-01-03 21:30:00,109.355,109.38,109.33,109.33,7051100040.0
2008-01-03 21:45:00,109.335,109.36,109.315,109.315,9558199997.0
2008-01-03 22:00:00,109.32,109.345,109.245,109.32,9919750052.0
2008-01-03 22:15:00,109.32,109.36,109.145,109.175,12757899990.0
2008-01-03 22:30:00,109.175,109.26,109.145,109.245,7736799986.0
2008-01-03 22:45:00,109.23,109.305,109.22,109.24,11634249960.0
2008-01-03 23:00:00,109.24,109.385,109.23,109.38,12326899987.0
2008-01-03 23:15:00,109.38,109.47,109.26,109.47,13750099951.0
2008-01-03 23:30:00,109.31,109.54,109.205,109.225,21437000013.0
2008-01-03 23:45:00,109.225,109.51,109.225,109.32,17356449981.0
2008-01-04 00:00:00,109.31,109.56,109.27,109.34,16867399992.0
2008-01-04 00:15:00,109.56,109.58,109.35,109.53,21332800000.0
2008-01-04 00:30:00,109.465,109.56,109.455,109.52,22230299976.0
2008-01-04 00:45:00,109.54,109.565,109.475,109.495,13761699992.0
2008-01-04 01:00:00,109.495,109.575,109.465,109.56,16749399999.0
2008-01-04 01:15:00,109.555,109.59,109.52,109.54,18296299962.0
2008-01-04 01:30:00,109.54,109.56,109.23,109.52,18693600005.0
2008-01-04 01:45:00,109.19,109.54,109.18,109.51,19281200002.0
2008-01-04 02:00:00,109.51,109.54,109.25,109.26,25730649998.0
2008-01-04 02:15:00,109.32,109.33,109.11,109.15,23119600010.0
2008-01-04 02:30:00,109.285,109.34,109.11,109.21,26540219351.0
2008-01-04 02:45:00,109.215,109.27,109.13,109.255,17863950008.0
2008-01-04 03:00:00,109.26,109.3,109.23,109.255,17389899999.0
2008-01-04 03:15:00,108.9,109.255,108.89,109.15,16946300004.0
2008-01-04 03:30:00,109.15,109.18,108.97,109.135,18738600043.0
2008-01-04 03:45:00,109.135,109.135,108.765,108.905,22368599974.0
2008-01-04 04:00:00,108.905,109.14,108.855,108.915,17823758129.0
2008-01-04 04:15:00,108.915,109.13,108.89,108.95,19069599997.0
2008-01-04 04:30:00,108.95,109.14,108.91,109.14,22119300033.0
2008-01-04 04:45:00,108.99,109.14,108.99,109.1,23640499942.0
2008-01-04 05:00:00,109.11,109.16,109.07,109.08,26376069742.0
2008-01-04 05:15:00,109.09,109.19,109.08,109.17,21134200060.0
2008-01-04 05:30:00,109.18,109.18,109.095,109.17,25685799958.0
2008-01-04 05:45:00,109.18,109.34,109.09,109.34,23798199997.0
2008-01-04 06:00:00,109.35,109.5,109.075,109.09,23715000018.0
2008-01-04 06:15:00,109.43,109.43,109.09,109.38,24954000010.0
2008-01-04 06:30:00,109.37,109.49,109.145,109.175,23285100043.0
2008-01-04 06:45:00,109.45,109.47,109.23,109.37,24721069852.0
2008-01-04 07:00:00,109.37,109.51,109.355,109.45,22214399994.0
2008-01-04 07:15:00,109.45,109.47,109.365,109.46,21997900007.0
2008-01-04 07:30:00,109.45,109.53,109.42,109.45,22333599985.0
2008-01-04 07:45:00,109.44,109.47,109.23,109.26,23581200001.0
2008-01-04 08:00:00,109.27,109.48,109.18,109.48,22516399998.0
2008-01-04 08:15:00,109.48,109.49,109.11,109.465,24157200001.0
2008-01-04 08:30:00,109.465,109.47,109.42,109.46,18155199999.0
2008-01-04 08:45:00,109.455,109.46,109.235,109.275,20735500007.0
2008-01-04 09:00:00,109.275,109.275,109.18,109.225,21811799989.0
2008-01-04 09:15:00,109.225,109.36,109.075,109.085,23940499999.0
2008-01-04 09:30:00,109.085,109.39,109.055,109.36,16447492491.0
2008-01-04 09:45:00,109.37,109.37,109.19,109.26,15029100069.0
2008-01-04 10:00:00,109.265,109.535,109.245,109.49,17916599982.0
2008-01-04 10:15:00,109.49,109.535,109.21,109.355,24184399959.0
2008-01-04 10:30:00,109.355,109.405,109.305,109.365,19622799999.0
2008-01-04 10:45:00,109.37,109.4,109.3,109.355,20337400103.0
2008-01-04 11:00:00,109.355,109.51,109.205,109.23,24504100007.0
2008-01-04 11:15:00,109.23,109.335,109.21,109.315,5747900004.0
2008-01-04 11:30:00,109.32,109.52,109.3,109.365,21551177357.0
2008-01-04 11:45:00,109.365,109.405,109.31,109.37,15114000016.0
2008-01-04 12:00:00,109.365,109.53,109.355,109.5,20485699985.0
2008-01-04 12:15:00,109.505,109.515,109.4,109.4,17039299993.0
2008-01-04 12:30:00,109.435,109.53,109.28,109.49,16947599938.0
2008-01-04 12:45:00,109.49,109.505,109.31,109.42,17390100057.0
2008-01-04 13:00:00,109.43,109.45,109.36,109.375,20204099986.0
2008-01-04 13:15:00,109.375,109.455,109.36,109.4,20736500007.0
2008-01-04 13:30:00,109.405,109.45,109.29,109.31,20824399948.0
2008-01-04 13:45:00,109.31,109.475,109.31,109.435,12803019933.0
2008-01-04 14:00:00,109.37,109.46,109.24,109.405,16654699991.0
2008-01-04 14:15:00,109.405,109.415,109.33,109.33,11406193649.0
2008-01-04 14:30:00,109.33,109.47,108.25,109.44,18345079288.0
2008-01-04 14:45:00,109.44,109.445,108.42,109.35,21367600000.0
2008-01-04 15:00:00,108.42,109.365,107.89,109.21,21589174656.0
2008-01-04 15:15:00,109.21,109.335,108.09,109.195,15250369387.0
2008-01-04 15:30:00,109.235,109.235,108.255,108.7,11892748688.0
2008-01-04 15:45:00,108.705,108.74,108.38,108.42,9267149975.0
2008-01-04 16:00:00,108.425,108.455,107.9,108.09,13581228684.0
2008-01-04 16:15:00,108.085,108.36,108.01,108.28,20393750004.0
2008-01-04 16:30:00,108.27,108.28,108.045,108.14,15318059999.0
2008-01-04 16:45:00,108.14,108.38,108.135,108.28,15166749987.0
2008-01-04 17:00:00,108.28,108.495,108.255,108.395,10333227686.0
2008-01-04 17:15:00,108.395,108.395,108.215,108.29,8212750005.0
2008-01-04 17:30:00,108.285,108.41,108.23,108.325,21154799903.0
2008-01-04 17:45:00,108.325,108.45,108.16,108.22,19030250095.0
2008-01-04 18:00:00,108.22,108.7,108.2,108.37,15424849994.0
2008-01-04 18:15:00,108.37,108.48,108.265,108.45,21075845015.0
2008-01-04 18:30:00,108.45,108.49,108.32,108.375,20980071041.0
2008-01-04 18:45:00,108.37,108.62,108.315,108.38,12523300032.0
2008-01-04 19:00:00,108.38,108.855,108.375,108.725,11037600002.0
2008-01-04 19:15:00,108.725,108.725,108.395,108.505,13391150000.0
2008-01-04 19:30:00,108.505,108.565,108.435,108.525,14988500015.0
2008-01-04 19:45:00,108.53,108.635,108.37,108.56,20309500051.0
2008-01-04 20:00:00,108.555,108.575,108.43,108.52,15373800021.0
2008-01-04 20:15:00,108.43,108.555,108.41,108.41,16228144949.0
2008-01-04 20:30:00,108.485,108.525,108.37,108.4,11370607517.0
2008-01-04 20:45:00,108.405,108.545,108.34,108.52,21200000027.0
2008-01-04 21:00:00,108.525,108.525,108.43,108.455,22425199882.0
2008-01-04 21:15:00,108.455,108.485,108.41,108.42,9625700007.0
2008-01-04 21:30:00,108.42,108.53,108.38,108.415,13592699985.0
2008-01-04 21:45:00,108.415,108.495,108.35,108.465,5479600031.0
2008-01-04 22:00:00,108.465,108.53,108.435,108.435,9721599964.0
2008-01-04 22:15:00,108.44,108.545,108.42,108.51,20170900000.0
2008-01-04 22:30:00,108.515,108.56,108.495,108.545,6363300004.0
2008-01-04 22:45:00,108.545,108.575,108.435,108.455,12163100039.0
2008-01-04 23:00:00,108.455,108.455,108.445,108.455,1392600000.0
2008-01-07 00:00:00,108.63,108.63,108.49,108.59,16995499980.0
2008-01-07 00:15:00,108.59,108.6,108.55,108.56,3571600001.0
2008-01-07 00:30:00,108.57,108.57,108.5,108.55,2329000001.0
2008-01-07 00:45:00,108.55,108.65,108.54,108.63,2330400000.0
2008-01-07 01:00:00,108.63,108.69,108.605,108.67,3877500000.0
2008-01-07 01:15:00,108.67,108.69,108.625,108.655,3520500006.0
2008-01-07 01:30:00,108.655,108.75,108.655,108.72,5730799994.0
2008-01-07 01:45:00,108.72,108.735,108.615,108.62,4573314946.0
2008-01-07 02:00:00,108.62,108.68,108.56,108.66,8259499999.0
2008-01-07 02:15:00,108.66,108.72,108.66,108.7,6635300001.0
2008-01-07 02:30:00,108.695,108.79,108.69,108.79,7215718255.0
2008-01-07 02:45:00,108.79,108.9,108.745,108.82,11087400000.0
2008-01-07 03:00:00,108.82,108.96,108.77,108.91,9822197942.0
2008-01-07 03:15:00,108.91,109.04,108.91,109.025,7371412526.0
2008-01-07 03:30:00,109.025,109.135,109.0,109.06,10948297075.0
2008-01-07 03:45:00,109.055,109.06,108.965,108.97,7701903572.0
2008-01-07 04:00:00,108.97,109.065,108.97,109.04,2658244903.0
2008-01-07 04:15:00,109.04,109.045,108.92,108.95,5976139126.0
2008-01-07 04:30:00,108.95,108.96,108.89,108.925,7260000001.0
2008-01-07 04:45:00,108.925,109.015,108.92,108.965,3992399999.0
2008-01-07 05:00:00,108.97,109.04,108.955,108.96,4661900005.0
2008-01-07 05:15:00,108.96,108.97,108.93,108.97,4201149994.0
2008-01-07 05:30:00,108.97,109.0,108.855,108.895,11245599975.0
2008-01-07 05:45:00,108.895,108.945,108.845,108.93,8458800007.0
2008-01-07 06:00:00,108.93,108.93,108.855,108.865,9117599991.0
2008-01-07 06:15:00,108.865,108.925,108.865,108.885,4987500002.0
2008-01-07 06:30:00,108.885,108.91,108.855,108.87,6406249974.0
2008-01-07 06:45:00,108.865,108.925,108.865,108.915,7580400016.0
2008-01-07 07:00:00,108.915,108.93,108.87,108.885,9367306237.0
2008-01-07 07:15:00,108.89,109.025,108.89,108.99,11007299984.0
2008-01-07 07:30:00,108.99,109.035,108.965,109.0,5800399989.0
2008-01-07 07:45:00,109.0,109.0,108.965,108.98,5758000002.0
2008-01-07 08:00:00,108.98,108.99,108.9,108.94,11301499994.0
2008-01-07 08:15:00,108.94,108.975,108.925,108.955,7682400002.0
2008-01-07 08:30:00,108.955,108.965,108.875,108.905,8822999976.0
2008-01-07 08:45:00,108.905,108.98,108.9,108.975,11178799966.0
2008-01-07 09:00:00,108.975,108.985,108.89,108.92,10258100007.0
2008-01-07 09:15:00,108.92,109.125,108.915,109.075,14145050034.0
2008-01-07 09:30:00,109.075,109.205,109.065,109.195,13353250034.0
2008-01-07 09:45:00,109.19,109.37,109.15,109.335,12708359995.0
2008-01-07 10:00:00,109.335,109.455,109.315,109.445,9958600016.0
2008-01-07 10:15:00,109.445,109.475,109.25,109.28,18204000022.0
2008-01-07 10:30:00,109.375,109.43,109.295,109.315,12726644765.0
2008-01-07 10:45:00,109.315,109.385,109.195,109.195,16650789465.0
2008-01-07 11:00:00,109.195,109.315,109.185,109.275,14647601246.0
2008-01-07 11:15:00,109.275,109.3,109.23,109.295,8335550364.0
2008-01-07 11:30:00,109.295,109.38,109.275,109.35,12247520531.0
2008-01-07 11:45:00,109.35,109.36,109.315,109.345,13255649996.0
2008-01-07 12:00:00,109.345,109.62,109.345,109.615,16112100022.0
2008-01-07 12:15:00,109.61,109.735,109.545,109.555,17441980913.0
2008-01-07 12:30:00,109.555,109.635,109.535,109.61,11926599990.0
2008-01-07 12:45:00,109.61,109.635,109.38,109.485,16924199999.0
2008-01-07 13:00:00,109.485,109.5,109.375,109.425,11639300017.0
2008-01-07 13:15:00,109.425,109.445,109.31,109.37,9896960000.0
2008-01-07 13:30:00,109.375,109.375,109.24,109.26,12520819448.0
2008-01-07 13:45:00,109.26,109.32,109.245,109.31,15938399982.0
2008-01-07 14:00:00,109.31,109.43,109.3,109.38,15300200034.0
2008-01-07 14:15:00,109.385,109.42,109.235,109.29,10455499984.0
2008-01-07 14:30:00,109.28,109.3,109.08,109.135,12021990014.0
2008-01-07 14:45:00,109.13,109.215,109.125,109.165,13463870068.0
2008-01-07 15:00:00,109.165,109.22,108.93,109.11,25762540574.0
2008-01-07 15:15:00,109.115,109.155,108.93,109.02,21685240038.0
2008-01-07 15:30:00,109.04,109.11,108.99,109.08,22260040105.0
2008-01-07 15:45:00,109.08,109.15,108.95,108.96,22946500019.0
2008-01-07 16:00:00,109.07,109.09,108.91,108.99,25171649978.0
2008-01-07 16:15:00,108.98,109.07,108.71,109.035,24164500011.0
2008-01-07 16:30:00,109.035,109.155,108.59,109.09,26136899965.0
2008-01-07 16:45:00,109.09,109.16,109.06,109.07,22103599986.0
2008-01-07 17:00:00,109.07,109.1,108.7,108.995,26117399970.0
2008-01-07 17:15:00,108.995,109.03,108.65,108.69,24210036857.0
2008-01-07 17:30:00,109.07,109.16,108.595,108.78,25806638463.0
2008-01-07 17:45:00,108.78,109.14,108.715,109.09,25922499995.0
2008-01-07 18:00:00,108.68,109.12,108.675,108.945,23618300039.0
2008-01-07 18:15:00,108.94,109.07,108.87,109.06,23972166319.0
2008-01-07 18:30:00,109.05,109.195,109.03,109.19,19852300007.0
2008-01-07 18:45:00,109.19,109.25,109.075,109.1,23143499960.0
2008-01-07 19:00:00,109.1,109.135,108.945,109.035,22534630130.0
2008-01-07 19:15:00,109.035,109.13,108.875,109.075,16445900017.0
2008-01-07 19:30:00,109.075,109.135,108.99,109.075,21964980544.0
2008-01-07 19:45:00,109.075,109.185,109.055,109.115,16304450018.0
2008-01-07 20:00:00,109.115,109.14,109.05,109.085,18780199996.0
2008-01-07 20:15:00,109.085,109.17,109.08,109.115,15433250009.0
2008-01-07 20:30:00,109.11,109.115,108.985,109.0,12601599980.0
2008-01-07 20:45:00,109.0,109.155,108.98,109.105,11992000001.0
2008-01-07 21:00:00,109.105,109.145,108.965,108.985,8593500012.0
2008-01-07 21:15:00,108.985,109.07,108.96,109.0,16717699969.0
2008-01-07 21:30:00,109.0,109.085,108.92,109.04,20060700091.0
2008-01-07 21:45:00,109.04,109.045,108.955,109.045,18829208587.0
2008-01-07 22:00:00,109.04,109.07,108.96,109.005,5900205456.0
2008-01-07 22:15:00,109.005,109.035,108.975,108.99,6225100004.0
2008-01-07 22:30:00,108.99,109.0,108.91,108.97,3281918527.0
2008-01-07 22:45:00,108.97,109.14,108.965,109.055,14392199990.0
2008-01-07 23:00:00,109.055,109.275,109.04,109.225,13634499978.0
2008-01-07 23:15:00,109.225,109.255,109.165,109.185,8417100002.0
2008-01-07 23:30:00,109.185,109.185,109.115,109.145,10027800019.0
2008-01-07 23:45:00,109.145,109.195,109.135,109.17,6566499992.0
2008-01-08 00:00:00,109.16,109.2,109.14,109.15,9912699998.0
2008-01-08 00:15:00,109.15,109.16,109.045,109.085,10603999976.0
2008-01-08 00:30:00,109.085,109.165,109.08,109.155,2629199995.0
2008-01-08 00:45:00,109.165,109.245,109.145,109.235,9942800004.0
2008-01-08 01:00:00,109.235,109.255,109.215,109.245,8778299981.0
2008-01-08 01:15:00,109.245,109.255,109.19,109.22,12469900079.0
2008-01-08 01:30:00,109.22,109.27,109.22,109.26,5572500005.0
2008-01-08 01:45:00,109.26,109.26,109.225,109.245,7932999998.0
2008-01-08 02:00:00,109.245,109.245,108.97,109.105,14604717274.0
2008-01-08 02:15:00,109.105,109.145,109.025,109.1,11302699995.0
2008-01-08 02:30:00,109.105,109.155,109.045,109.105,13017526878.0
2008-01-08 02:45:00,109.095,109.195,109.095,109.175,13841399998.0
2008-01-08 03:00:00,109.175,109.235,109.16,109.2,14251299978.0
2008-01-08 03:15:00,109.2,109.215,109.125,109.165,17533099987.0
2008-01-08 03:30:00,109.165,109.19,109.12,109.175,13084400019.0
2008-01-08 03:45:00,109.175,109.235,109.165,109.22,15718000007.0
2008-01-08 04:00:00,109.225,109.27,109.185,109.225,17019600096.0
2008-01-08 04:15:00,109.225,109.34,109.155,109.245,18669200003.0
2008-01-08 04:30:00,109.245,109.275,109.215,109.245,11093800990.0
2008-01-08 04:45:00,109.245,109.315,109.24,109.3,13758299963.0
2008-01-08 05:00:00,109.295,109.305,109.235,109.245,18537799949.0
2008-01-08 05:15:00,109.25,109.355,109.24,109.335,16255900026.0
2008-01-08 05:30:00,109.335,109.385,109.315,109.345,16674999999.0
2008-01-08 05:45:00,109.34,109.365,109.275,109.29,14825449962.0
2008-01-08 06:00:00,109.29,109.325,109.21,109.27,15424400008.0
2008-01-08 06:15:00,109.27,109.325,109.225,109.265,16914999986.0
2008-01-08 06:30:00,109.265,109.31,109.215,109.215,12592399989.0
2008-01-08 06:45:00,109.215,109.32,109.185,109.245,15082700017.0
2008-01-08 07:00:00,109.245,109.33,109.235,109.25,13597900037.0
2008-01-08 07:15:00,109.25,109.305,109.23,109.285,11632300001.0
2008-01-08 07:30:00,109.285,109.58,109.285,109.315,12196399995.0
2008-01-08 07:45:00,109.315,109.345,109.285,109.29,14388099971.0
2008-01-08 08:00:00,109.295,109.39,109.285,109.39,14149405151.0
2008-01-08 08:15:00,109.39,109.47,109.25,109.47,20358600028.0
2008-01-08 08:30:00,109.47,109.55,109.19,109.515,18761399942.0
2008-01-08 08:45:00,109.515,109.535,109.32,109.41,20555299895.0
2008-01-08 09:00:00,109.41,109.495,109.385,109.42,22963299988.0
2008-01-08 09:15:00,109.33,109.45,109.26,109.28,20818250009.0
2008-01-08 09:30:00,109.28,109.54,109.21,109.44,22488500133.0
2008-01-08 09:45:00,109.45,109.61,109.325,109.6,25377300034.0
2008-01-08 10:00:00,109.435,109.62,109.39,109.43,24466899980.0
2008-01-08 10:15:00,109.43,109.61,109.415,109.51,22406873848.0
2008-01-08 10:30:00,109.5,109.64,109.415,109.455,22513899940.0
2008-01-08 10:45:00,109.455,109.58,109.445,109.57,24708780569.0
2008-01-08 11:00:00,109.58,109.82,109.57,109.605,27096784026.0
2008-01-08 11:15:00,109.605,109.65,109.475,109.515,22764687511.0
2008-01-08 11:30:00,109.58,109.66,109.525,109.61,23628600092.0
2008-01-08 11:45:00,109.475,109.63,109.475,109.6,23112854270.0
2008-01-08 12:00:00,109.59,109.795,109.585,109.61,27932836099.0
2008-01-08 12:15:00,109.6,109.665,109.49,109.585,21988999989.0
2008-01-08 12:30:00,109.585,109.665,109.53,109.54,17346836433.0
2008-01-08 12:45:00,109.55,109.635,109.53,109.615,20641300065.0
2008-01-08 13:00:00,109.615,109.66,109.51,109.635,23018777639.0
2008-01-08 13:15:00,109.53,109.595,109.38,109.55,20930400324.0
2008-01-08 13:30:00,109.55,109.565,109.48,109.545,17701099884.0
2008-01-08 13:45:00,109.545,109.585,109.46,109.54,17953899933.0
2008-01-08 14:00:00,109.54,109.64,109.51,109.535,19232000006.0
2008-01-08 14:15:00,109.61,109.61,109.385,109.485,24419614914.0
2008-01-08 14:30:00,109.485,109.535,109.32,109.525,26057699872.0
2008-01-08 14:45:00,109.525,109.535,109.19,109.21,20706300084.0
2008-01-08 15:00:00,109.22,109.655,109.11,109.635,21633899874.0
2008-01-08 15:15:00,109.635,109.635,109.02,109.23,27373911992.0
2008-01-08 15:30:00,109.22,109.465,109.21,109.36,17990371753.0
2008-01-08 15:45:00,109.325,109.37,109.195,109.22,29653819100.0
2008-01-08 16:00:00,109.2,109.53,109.09,109.51,30656399904.0
2008-01-08 16:15:00,109.13,109.59,109.035,109.54,25283999926.0
2008-01-08 16:30:00,109.53,109.73,109.225,109.71,29634799866.0
2008-01-08 16:45:00,109.375,109.77,109.215,109.215,25757100039.0
2008-01-08 17:00:00,109.69,109.69,109.195,109.39,24961299945.0
2008-01-08 17:15:00,109.52,109.685,109.47,109.545,19174130015.0
2008-01-08 17:30:00,109.55,109.735,109.24,109.71,29104148013.0
2008-01-08 17:45:00,109.27,109.695,109.18,109.29,28285999866.0
2008-01-08 18:00:00,109.685,109.7,109.18,109.4,24730099860.0
2008-01-08 18:15:00,109.395,109.425,109.31,109.35,8783700017.0
2008-01-08 18:30:00,109.35,109.37,109.25,109.28,10493100025.0
2008-01-08 18:45:00,109.28,109.32,109.185,109.29,18260500004.0
2008-01-08 19:00:00,109.29,109.5,109.19,109.345,12603099984.0
2008-01-08 19:15:00,109.34,109.4,109.31,109.38,6023799995.0
2008-01-08 19:30:00,109.385,109.39,109.24,109.255,7978143963.0
2008-01-08 19:45:00,109.255,109.465,109.25,109.375,15190600075.0
2008-01-08 20:00:00,109.37,109.74,109.31,109.495,24240899921.0
2008-01-08 20:15:00,109.495,109.62,109.37,109.61,13643499974.0
2008-01-08 20:30:00,109.535,109.57,109.39,109.46,17630200037.0
2008-01-08 20:45:00,109.45,109.565,109.33,109.565,20848800112.0
2008-01-08 21:00:00,109.34,109.745,109.26,109.65,17068399993.0
2008-01-08 21:15:00,109.65,109.675,109.585,109.625,15333999985.0
2008-01-08 21:30:00,109.625,109.635,109.45,109.475,11099780745.0
2008-01-08 21:45:00,109.465,109.485,108.92,109.355,18996900031.0
2008-01-08 22:00:00,109.355,109.395,108.92,109.275,17222600022.0
2008-01-08 22:15:00,109.275,109.295,108.86,109.065,14111685717.0
2008-01-08 22:30:00,108.88,109.16,108.85,109.07,23625750027.0
2008-01-08 22:45:00,109.075,109.075,108.92,109.0,12965999997.0
2008-01-08 23:00:00,108.995,109.015,108.855,108.875,13929500067.0
2008-01-08 23:15:00,108.875,108.93,108.86,108.885,7222700019.0
2008-01-08 23:30:00,108.885,108.92,108.84,108.89,2204499999.0
2008-01-08 23:45:00,108.89,108.945,108.87,108.88,7083480017.0
2008-01-09 00:00:00,108.88,108.935,108.79,108.82,10221799998.0
2008-01-09 00:15:00,108.82,108.9,108.78,108.895,2695999999.0
2008-01-09 00:30:00,108.895,108.955,108.89,108.905,3786199999.0
2008-01-09 00:45:00,108.91,108.935,108.875,108.91,3024285998.0
2008-01-09 01:00:00,108.915,109.0,108.91,108.985,7156699996.0
2008-01-09 01:15:00,108.985,109.01,108.93,108.98,7569699981.0
2008-01-09 01:30:00,108.98,108.985,108.88,108.905,13062799999.0
2008-01-09 01:45:00,108.905,109.025,108.905,108.97,12296600002.0
2008-01-09 02:00:00,108.97,108.995,108.85,108.86,10062300029.0
2008-01-09 02:15:00,108.86,109.0,108.82,108.915,9564900004.0
2008-01-09 02:30:00,108.915,108.975,108.905,108.945,7726550000.0
2008-01-09 02:45:00,108.945,109.065,108.94,109.04,10633900002.0
2008-01-09 03:00:00,109.045,109.055,108.96,108.965,10748300017.0
2008-01-09 03:15:00,108.965,109.035,108.965,109.035,5131900003.0
2008-01-09 03:30:00,109.035,109.075,109.01,109.07,10150499988.0
2008-01-09 03:45:00,109.07,109.14,109.06,109.12,6606599998.0
2008-01-09 04:00:00,109.12,109.14,109.08,109.125,2797499984.0
2008-01-09 04:15:00,109.125,109.155,109.09,109.12,5962100008.0
2008-01-09 04:30:00,109.115,109.12,109.045,109.085,5617400004.0
2008-01-09 04:45:00,109.085,109.085,109.02,109.025,5155100001.0
2008-01-09 05:00:00,109.025,109.035,109.0,109.03,5554900027.0
2008-01-09 05:15:00,109.03,109.065,108.975,109.035,5344659993.0
2008-01-09 05:30:00,109.035,109.055,108.99,109.05,4370300007.0
2008-01-09 05:45:00,109.05,109.065,109.015,109.04,3803900003.0
2008-01-09 06:00:00,109.04,109.095,109.03,109.08,2706900005.0
2008-01-09 06:15:00,109.08,109.135,109.07,109.125,6981200004.0
2008-01-09 06:30:00,109.125,109.16,109.095,109.16,14003699988.0
2008-01-09 06:45:00,109.155,109.185,109.135,109.16,12599350015.0
2008-01-09 07:00:00,109.16,109.195,109.14,109.175,12004700052.0
2008-01-09 07:15:00,109.175,109.42,109.165,109.345,13671899997.0
2008-01-09 07:30:00,109.345,109.365,109.3,109.315,12202400080.0
2008-01-09 07:45:00,109.315,109.55,109.3,109.485,10207100031.0
2008-01-09 08:00:00,109.485,109.65,109.44,109.645,15050000016.0
2008-01-09 08:15:00,109.645,109.705,109.535,109.605,12603800001.0
2008-01-09 08:30:00,109.605,109.62,109.505,109.505,18061300052.0
2008-01-09 08:45:00,109.505,109.615,109.505,109.585,14440499971.0
2008-01-09 09:00:00,109.585,109.655,109.57,109.615,13871899981.0
2008-01-09 09:15:00,109.615,109.695,109.59,109.615,13456823725.0
2008-01-09 09:30:00,109.62,109.7,109.555,109.695,9799600008.0
2008-01-09 09:45:00,109.69,109.7,109.27,109.29,20281500036.0
2008-01-09 10:00:00,109.3,109.6,109.27,109.575,21000865867.0
2008-01-09 10:15:00,109.575,109.59,109.26,109.495,26737599953.0
2008-01-09 10:30:00,109.14,109.53,109.11,109.47,21315149859.0
2008-01-09 10:45:00,109.47,109.48,109.22,109.295,16693399987.0
2008-01-09 11:00:00,109.295,109.36,109.265,109.275,14997900018.0
2008-01-09 11:15:00,109.275,109.39,109.14,109.15,14224799983.0
2008-01-09 11:30:00,109.155,109.55,109.11,109.2,11930650011.0
2008-01-09 11:45:00,109.2,109.28,109.155,109.205,16232299980.0
2008-01-09 12:00:00,109.195,109.45,109.19,109.27,21593699967.0
2008-01-09 12:15:00,109.265,109.415,109.26,109.415,10668499945.0
2008-01-09 12:30:00,109.415,109.625,109.345,109.595,20961936546.0
2008-01-09 12:45:00,109.595,109.615,109.34,109.37,15511749993.0
2008-01-09 13:00:00,109.37,109.46,109.165,109.43,16982999984.0
2008-01-09 13:15:00,109.43,109.54,109.42,109.495,11566099994.0
2008-01-09 13:30:00,109.495,109.51,109.31,109.4,12842458741.0
2008-01-09 13:45:00,109.4,109.46,109.35,109.365,6878299993.0
2008-01-09 14:00:00,109.37,109.485,109.355,109.45,12988499954.0
2008-01-09 14:15:00,109.45,109.52,109.32,109.485,19677571584.0
2008-01-09 14:30:00,109.485,109.55,109.37,109.5,15584117609.0
2008-01-09 14:45:00,109.5,109.51,109.42,109.43,13636000007.0
2008-01-09 15:00:00,109.43,109.54,109.14,109.34,21858599955.0
2008-01-09 15:15:00,109.395,109.51,109.33,109.4,17718233929.0
2008-01-09 15:30:00,109.4,109.46,109.31,109.395,14203050006.0
2008-01-09 15:45:00,109.395,109.44,109.2,109.21,24392799902.0
2008-01-09 16:00:00,109.22,109.44,109.13,109.36,23752199875.0
2008-01-09 16:15:00,109.36,109.39,109.305,109.37,14427900054.0
2008-01-09 16:30:00,109.37,109.47,109.265,109.45,17292550208.0
2008-01-09 16:45:00,109.445,109.46,109.31,109.345,16896800033.0
2008-01-09 17:00:00,109.345,109.54,109.33,109.495,20573900042.0
2008-01-09 17:15:00,109.5,109.54,109.34,109.51,26643700164.0
2008-01-09 17:30:00,109.52,109.53,109.33,109.5,24652750018.0
2008-01-09 17:45:00,109.5,109.61,109.36,109.39,19630849981.0
2008-01-09 18:00:00,109.4,109.53,109.4,109.5,18931799989.0
2008-01-09 18:15:00,109.5,109.56,109.425,109.52,19266232432.0
2008-01-09 18:30:00,109.52,109.525,109.4,109.42,19135800018.0
2008-01-09 18:45:00,109.42,109.43,109.28,109.4,19485300007.0
2008-01-09 19:00:00,109.4,109.48,109.4,109.44,9725939994.0
2008-01-09 19:15:00,109.425,109.56,109.365,109.545,12253000006.0
2008-01-09 19:30:00,109.55,109.575,109.415,109.42,8727199998.0
2008-01-09 19:45:00,109.42,109.49,109.39,109.46,16007699966.0
2008-01-09 20:00:00,109.47,109.51,109.395,109.44,14004299931.0
2008-01-09 20:15:00,109.44,109.44,109.34,109.4,17082499900.0
2008-01-09 20:30:00,109.39,109.41,109.305,109.35,23464749954.0
2008-01-09 20:45:00,109.35,109.53,109.305,109.36,19084100014.0
2008-01-09 21:00:00,109.36,109.59,109.25,109.34,21355900024.0
2008-01-09 21:15:00,109.34,109.61,109.3,109.4,20596099972.0
2008-01-09 21:30:00,109.4,109.49,109.38,109.4,16122000001.0
2008-01-09 21:45:00,109.4,109.54,109.38,109.46,12010999985.0
2008-01-09 22:00:00,109.46,109.85,109.445,109.84,16460400034.0
2008-01-09 22:15:00,109.52,109.85,109.515,109.54,20101100068.0
2008-01-09 22:30:00,109.54,109.68,109.51,109.655,14126400017.0
2008-01-09 22:45:00,109.655,109.96,109.64,109.855,16806773999.0
2008-01-09 23:00:00,109.86,109.87,109.73,109.86,7414907256.0
2008-01-09 23:15:00,109.86,109.86,109.805,109.85,5290900017.0
2008-01-09 23:30:00,109.85,109.9,109.8,109.9,6434800027.0
2008-01-09 23:45:00,109.9,110.12,109.89,110.02,8047700007.0
2008-01-10 00:00:00,110.01,110.07,109.89,109.98,6469500005.0
2008-01-10 00:15:00,109.99,109.99,109.92,109.97,6242600004.0
2008-01-10 00:30:00,109.97,109.99,109.93,109.99,3502000000.0
2008-01-10 00:45:00,110.0,110.045,109.94,109.95,4094699996.0
2008-01-10 01:00:00,109.95,110.1,109.94,110.06,7590799972.0
2008-01-10 01:15:00,110.06,110.07,110.01,110.05,4847599984.0
2008-01-10 01:30:00,110.05,110.055,109.93,109.94,9749800013.0
2008-01-10 01:45:00,109.94,109.96,109.86,109.89,7065078193.0
2008-01-10 02:00:00,109.89,109.98,109.88,109.97,11689340338.0
2008-01-10 02:15:00,109.97,110.015,109.96,109.98,12601400019.0
2008-01-10 02:30:00,109.98,109.99,109.93,109.96,14719149979.0
2008-01-10 02:45:00,109.96,110.08,109.95,110.005,11200658526.0
2008-01-10 03:00:00,110.005,110.06,109.995,110.04,7832649991.0
2008-01-10 03:15:00,110.04,110.04,109.94,109.955,6060300001.0
2008-01-10 03:30:00,109.955,109.97,109.77,109.905,15192100046.0
2008-01-10 03:45:00,109.9,109.91,109.78,109.855,16939300030.0
2008-01-10 04:00:00,109.86,109.89,109.715,109.73,14350499988.0
2008-01-10 04:15:00,109.73,109.855,109.695,109.705,13704500009.0
2008-01-10 04:30:00,109.705,109.82,109.695,109.735,8429750005.0
2008-01-10 04:45:00,109.735,109.74,109.645,109.7,4793900020.0
2008-01-10 05:00:00,109.7,109.725,109.615,109.665,12953600011.0
2008-01-10 05:15:00,109.665,109.705,109.62,109.66,5864900000.0
2008-01-10 05:30:00,109.66,109.715,109.64,109.695,7068400014.0
2008-01-10 05:45:00,109.695,109.76,109.685,109.74,6915700019.0
2008-01-10 06:00:00,109.74,109.805,109.74,109.795,3336200029.0
2008-01-10 06:15:00,109.795,109.82,109.745,109.785,3144200003.0
2008-01-10 06:30:00,109.785,109.855,109.78,109.845,3109300000.0
2008-01-10 06:45:00,109.845,109.85,109.78,109.79,4714500011.0
2008-01-10 07:00:00,109.79,109.815,109.74,109.77,5723350002.0
2008-01-10 07:15:00,109.77,109.805,109.68,109.705,13552900041.0
2008-01-10 07:30:00,109.705,109.755,109.65,109.68,11071400023.0
2008-01-10 07:45:00,109.675,109.69,109.555,109.56,9194800018.0
2008-01-10 08:00:00,109.56,109.665,109.535,109.615,12314799993.0
2008-01-10 08:15:00,109.615,109.645,109.565,109.615,11463099982.0
2008-01-10 08:30:00,109.615,109.72,109.605,109.655,11340424997.0
2008-01-10 08:45:00,109.655,109.76,109.62,109.745,8909999983.0
2008-01-10 09:00:00,109.745,109.755,109.63,109.7,6265599994.0
2008-01-10 09:15:00,109.695,109.78,109.695,109.725,9077286088.0
2008-01-10 09:30:00,109.725,109.755,109.705,109.735,9957100027.0
2008-01-10 09:45:00,109.735,109.865,109.72,109.855,16137800024.0
2008-01-10 10:00:00,109.855,109.885,109.795,109.83,11546470602.0
2008-01-10 10:15:00,109.83,109.84,109.72,109.75,9204900029.0
2008-01-10 10:30:00,109.75,109.905,109.725,109.855,10919599988.0
2008-01-10 10:45:00,109.855,109.855,109.725,109.825,19323100061.0
2008-01-10 11:00:00,109.825,109.88,109.775,109.8,12423200093.0
2008-01-10 11:15:00,109.805,109.865,109.76,109.775,15992300021.0
2008-01-10 11:30:00,109.775,109.985,109.775,109.935,13615700056.0
2008-01-10 11:45:00,109.93,109.95,109.78,109.85,16450000027.0
2008-01-10 12:00:00,109.85,109.885,109.785,109.81,10549499985.0
2008-01-10 12:15:00,109.81,109.86,109.795,109.83,6756500001.0
2008-01-10 12:30:00,109.83,109.83,109.68,109.715,10874199928.0
2008-01-10 12:45:00,109.715,109.825,109.685,109.785,15553182067.0
2008-01-10 13:00:00,109.785,109.835,109.76,109.79,8812025961.0
2008-01-10 13:15:00,109.795,109.855,109.745,109.755,6343799993.0
2008-01-10 13:30:00,109.755,109.775,109.685,109.705,6537899964.0
2008-01-10 13:45:00,109.71,109.765,109.695,109.735,14096500015.0
2008-01-10 14:00:00,109.735,109.965,109.685,109.835,10714231022.0
2008-01-10 14:15:00,109.835,109.88,109.795,109.815,5734699977.0
2008-01-10 14:30:00,109.81,109.88,109.65,109.85,11871500003.0
2008-01-10 14:45:00,109.85,109.94,109.79,109.935,17483077172.0
2008-01-10 15:00:00,109.935,109.935,109.59,109.86,8244140003.0
2008-01-10 15:15:00,109.86,109.875,109.41,109.43,7714500013.0
2008-01-10 15:30:00,109.735,109.87,109.62,109.65,8760199978.0
2008-01-10 15:45:00,109.655,109.665,109.28,109.625,19823300030.0
2008-01-10 16:00:00,109.625,109.73,109.49,109.61,23142336908.0
2008-01-10 16:15:00,109.62,109.68,109.4,109.43,21591986311.0
2008-01-10 16:30:00,109.43,109.63,109.295,109.34,18612800021.0
2008-01-10 16:45:00,109.34,109.56,109.25,109.505,13823050189.0
2008-01-10 17:00:00,109.47,109.735,109.35,109.62,17452024192.0
2008-01-10 17:15:00,109.625,109.735,109.435,109.495,15802485868.0
2008-01-10 17:30:00,109.495,109.65,109.47,109.585,5912100001.0
2008-01-10 17:45:00,109.585,109.585,109.43,109.47,11648250060.0
2008-01-10 18:00:00,109.47,109.48,109.325,109.435,16228195573.0
2008-01-10 18:15:00,109.435,109.66,109.39,109.46,10888864882.0
2008-01-10 18:30:00,109.46,109.47,109.36,109.375,2951090078.0
2008-01-10 18:45:00,109.37,109.425,109.295,109.385,12127928973.0
2008-01-10 19:00:00,109.385,109.485,109.36,109.48,14292249995.0
2008-01-10 19:15:00,109.21,109.66,109.21,109.33,19419444601.0
2008-01-10 19:30:00,109.33,109.425,109.115,109.29,23100999939.0
2008-01-10 19:45:00,109.28,109.29,109.11,109.24,24965079929.0
2008-01-10 20:00:00,109.29,109.33,109.18,109.23,19671199997.0
2008-01-10 20:15:00,109.25,109.39,109.21,109.3,24252000109.0
2008-01-10 20:30:00,109.3,109.42,109.195,109.39,24735599979.0
2008-01-10 20:45:00,109.3,109.57,109.145,109.53,21666500026.0
2008-01-10 21:00:00,109.28,109.315,109.2,109.215,11331499997.0
2008-01-10 21:15:00,109.215,109.62,109.18,109.29,25456600009.0
2008-01-10 21:30:00,109.29,109.43,109.275,109.4,23550099996.0
2008-01-10 21:45:00,109.4,109.58,109.375,109.54,22477499951.0
2008-01-10 22:00:00,109.535,109.68,109.495,109.66,13781552442.0
2008-01-10 22:15:00,109.66,109.66,109.555,109.61,9985653752.0
2008-01-10 22:30:00,109.61,109.66,109.515,109.515,7335300000.0
2008-01-10 22:45:00,109.515,109.53,109.46,109.48,5176799997.0
2008-01-10 23:00:00,109.48,109.48,109.35,109.38,6491499967.0
2008-01-10 23:15:00,109.38,109.41,109.35,109.36,4378999999.0
2008-01-10 23:30:00,109.36,109.415,109.35,109.37,4996399986.0
2008-01-10 23:45:00,109.37,109.37,109.285,109.32,4268600000.0
2008-01-11 00:00:00,109.32,109.56,109.28,109.35,3600899999.0
2008-01-11 00:15:00,109.35,109.57,109.34,109.4,2992199990.0
2008-01-11 00:30:00,109.4,109.46,109.39,109.43,2782000000.0
2008-01-11 00:45:00,109.43,109.45,109.375,109.43,6344399994.0
2008-01-11 01:00:00,109.44,109.58,109.435,109.56,8875400043.0
2008-01-11 01:15:00,109.565,109.595,109.485,109.55,6442899992.0
2008-01-11 01:30:00,109.55,109.595,109.54,109.58,5790699988.0
2008-01-11 01:45:00,109.585,109.66,109.58,109.615,3720300002.0
2008-01-11 02:00:00,109.615,109.645,109.48,109.5,4333599998.0
2008-01-11 02:15:00,109.5,109.555,109.485,109.55,3430350005.0
2008-01-11 02:30:00,109.55,109.655,109.55,109.64,3287600001.0
2008-01-11 02:45:00,109.64,109.715,109.625,109.635,6271200007.0
2008-01-11 03:00:00,109.63,109.7,109.615,109.615,6262700003.0
2008-01-11 03:15:00,109.615,109.645,109.55,109.62,3930799998.0
2008-01-11 03:30:00,109.62,109.635,109.5,109.55,6045100004.0
2008-01-11 03:45:00,109.55,109.62,109.53,109.565,6360699992.0
2008-01-11 04:00:00,109.565,109.595,109.53,109.54,5864900021.0
2008-01-11 04:15:00,109.54,109.55,109.485,109.505,3029199987.0
2008-01-11 04:30:00,109.51,109.605,109.5,109.565,5109499995.0
2008-01-11 04:45:00,109.565,109.58,109.53,109.55,4702399991.0
2008-01-11 05:00:00,109.55,109.56,109.52,109.535,4075400002.0
2008-01-11 05:15:00,109.535,109.54,109.18,109.5,3314500002.0
2008-01-11 05:30:00,109.5,109.515,109.275,109.29,8271399996.0
2008-01-11 05:45:00,109.29,109.315,109.125,109.21,11967700063.0
2008-01-11 06:00:00,109.21,109.3,109.2,109.24,9277800028.0
2008-01-11 06:15:00,109.24,109.28,109.185,109.28,6777549991.0
2008-01-11 06:30:00,109.28,109.31,109.23,109.305,2739700000.0
2008-01-11 06:45:00,109.305,109.31,109.235,109.29,3768299998.0
2008-01-11 07:00:00,109.285,109.285,109.225,109.23,3923900000.0
2008-01-11 07:15:00,109.23,109.275,109.18,109.2,5671300001.0
2008-01-11 07:30:00,109.2,109.22,109.02,109.08,4925500003.0
2008-01-11 07:45:00,109.08,109.09,108.85,109.0,11996599989.0
2008-01-11 08:00:00,109.0,109.17,108.92,109.03,9209899994.0
2008-01-11 08:15:00,109.03,109.105,108.97,109.02,7629700000.0
2008-01-11 08:30:00,109.015,109.08,108.85,108.955,7468250017.0
2008-01-11 08:45:00,108.955,108.965,108.63,108.715,11055153482.0
2008-01-11 09:00:00,108.71,108.82,108.69,108.785,13907862982.0
2008-01-11 09:15:00,108.79,108.92,108.76,108.92,12812990026.0
2008-01-11 09:30:00,108.92,109.05,108.865,109.02,13362576774.0
2008-01-11 09:45:00,109.02,109.03,108.88,108.93,11209146186.0
2008-01-11 10:00:00,108.93,109.125,108.9,109.125,12885181867.0
2008-01-11 10:15:00,109.12,109.215,109.015,109.08,10226999985.0
2008-01-11 10:30:00,109.08,109.185,109.04,109.095,13588099972.0
2008-01-11 10:45:00,109.095,109.105,108.94,108.97,19392222966.0
2008-01-11 11:00:00,108.975,109.07,108.95,109.045,11005099984.0
2008-01-11 11:15:00,109.045,109.055,108.83,108.935,18061599970.0
2008-01-11 11:30:00,108.94,109.095,108.87,108.915,23216899989.0
2008-01-11 11:45:00,108.92,109.005,108.885,108.96,12590200004.0
2008-01-11 12:00:00,108.96,109.0,108.9,108.97,9310099965.0
2008-01-11 12:15:00,108.97,108.97,108.855,108.935,7367400011.0
2008-01-11 12:30:00,108.935,108.96,108.855,108.915,8164099942.0
2008-01-11 12:45:00,108.915,109.005,108.88,108.94,11346508467.0
2008-01-11 13:00:00,108.94,109.05,108.78,108.78,11730099966.0
2008-01-11 13:15:00,108.945,108.995,108.895,108.92,16691499948.0
2008-01-11 13:30:00,108.925,109.015,108.83,108.88,9764099997.0
2008-01-11 13:45:00,108.88,108.88,108.75,108.85,10908156345.0
2008-01-11 14:00:00,108.78,108.915,108.74,108.785,14234199979.0
2008-01-11 14:15:00,108.785,108.94,108.735,108.855,14104821871.0
2008-01-11 14:30:00,108.855,108.945,108.8,108.925,12296299947.0
2008-01-11 14:45:00,108.93,109.065,108.84,108.855,10516999991.0
2008-01-11 15:00:00,108.855,108.975,108.805,108.955,13610099971.0
2008-01-11 15:15:00,108.955,109.005,108.865,108.975,14505800056.0
2008-01-11 15:30:00,108.975,109.085,108.835,109.035,13979555845.0
2008-01-11 15:45:00,109.035,109.035,108.895,108.98,19838799981.0
2008-01-11 16:00:00,108.97,109.055,108.92,109.015,16721500008.0
2008-01-11 16:15:00,109.015,109.035,108.78,109.025,20382799891.0
2008-01-11 16:30:00,109.025,109.055,108.83,108.98,23235553471.0
2008-01-11 16:45:00,108.98,109.075,108.92,108.99,13077653116.0
2008-01-11 17:00:00,109.0,109.13,108.815,108.925,23186906202.0
2008-01-11 17:15:00,109.06,109.07,108.79,108.905,11126699959.0
2008-01-11 17:30:00,108.905,108.975,108.82,108.94,18134899925.0
2008-01-11 17:45:00,108.94,109.11,108.895,109.1,19473302840.0
2008-01-11 18:00:00,108.995,109.15,108.955,109.08,26392699976.0
2008-01-11 18:15:00,109.06,109.17,108.98,109.05,24592199996.0
2008-01-11 18:30:00,109.05,109.15,108.94,109.1,28997400190.0
2008-01-11 18:45:00,108.97,109.14,108.95,109.12,28133300083.0
2008-01-11 19:00:00,109.12,109.12,108.91,109.08,21347300083.0
2008-01-11 19:15:00,109.08,109.11,108.89,108.9,21476800091.0
2008-01-11 19:30:00,108.88,109.06,108.87,108.99,21423000044.0
2008-01-11 19:45:00,108.99,109.04,108.86,108.86,17934900009.0
2008-01-11 20:00:00,108.855,108.99,108.85,108.97,5262799982.0
2008-01-11 20:15:00,108.97,108.985,108.84,108.915,8651900035.0
2008-01-11 20:30:00,108.915,108.955,108.87,108.92,8820939989.0
2008-01-11 20:45:00,108.92,108.965,108.865,108.865,7218600014.0
2008-01-11 21:00:00,108.865,108.945,108.85,108.935,7683300004.0
2008-01-11 21:15:00,108.935,108.975,108.91,108.935,3701099989.0
2008-01-11 21:30:00,108.935,108.95,108.79,108.89,8462600086.0
2008-01-11 21:45:00,108.89,108.935,108.875,108.915,8553200014.0
2008-01-11 22:00:00,108.915,108.935,108.86,108.895,8191524233.0
2008-01-11 22:15:00,108.895,108.895,108.755,108.855,7081099258.0
2008-01-11 22:30:00,108.855,108.975,108.825,108.965,4958700015.0
2008-01-11 22:45:00,108.965,108.985,108.95,108.975,2078400000.0
2008-01-11 23:00:00,108.975,108.995,108.97,108.985,321799999.0
2008-01-14 00:00:00,108.76,108.8,108.72,108.72,148800000.0
2008-01-14 00:15:00,108.71,108.73,108.64,108.64,111600000.0
2008-01-14 00:30:00,108.63,108.705,108.59,108.69,666500000.0
2008-01-14 00:45:00,108.695,108.785,108.685,108.77,927500000.0
2008-01-14 01:00:00,108.77,108.8,108.725,108.73,3496850000.0
2008-01-14 01:15:00,108.73,108.73,108.7,108.705,4286600007.0
2008-01-14 01:30:00,108.705,108.745,108.645,108.74,3993500000.0
2008-01-14 01:45:00,108.74,108.86,108.74,108.85,3305999997.0
2008-01-14 02:00:00,108.85,108.895,108.76,108.81,4177750004.0
2008-01-14 02:15:00,108.81,108.96,108.8,108.85,5676236613.0
2008-01-14 02:30:00,108.845,108.86,108.75,108.83,3937999976.0
2008-01-14 02:45:00,108.83,108.88,108.83,108.87,3189600007.0
2008-01-14 03:00:00,108.875,108.9,108.86,108.89,2583199994.0
2008-01-14 03:15:00,108.89,108.89,108.84,108.86,3740000002.0
2008-01-14 03:30:00,108.86,108.86,108.8,108.825,2981500000.0
2008-01-14 03:45:00,108.825,108.835,108.75,108.76,2692000001.0
2008-01-14 04:00:00,108.76,108.825,108.705,108.79,1094340000.0
2008-01-14 04:15:00,108.79,108.79,108.69,108.72,4019699961.0
2008-01-14 04:30:00,108.72,108.82,108.72,108.815,6797300032.0
2008-01-14 04:45:00,108.815,108.815,108.745,108.775,3449699998.0
2008-01-14 05:00:00,108.77,108.845,108.77,108.81,3192500003.0
2008-01-14 05:15:00,108.81,108.85,108.78,108.81,6455300004.0
2008-01-14 05:30:00,108.81,108.82,108.785,108.795,7248299992.0
2008-01-14 05:45:00,108.795,108.84,108.795,108.8,5420099982.0
2008-01-14 06:00:00,108.8,108.8,108.715,108.8,3131500009.0
2008-01-14 06:15:00,108.8,108.8,108.715,108.78,3276899996.0
2008-01-14 06:30:00,108.77,108.78,108.735,108.75,7828699999.0
2008-01-14 06:45:00,108.755,108.78,108.745,108.75,4761800003.0
2008-01-14 07:00:00,108.75,108.77,108.71,108.76,1888699993.0
2008-01-14 07:15:00,108.76,108.77,108.735,108.755,2087700027.0
2008-01-14 07:30:00,108.755,108.755,108.69,108.695,3852899998.0
2008-01-14 07:45:00,108.695,108.7,108.635,108.65,3668900018.0
2008-01-14 08:00:00,108.645,108.695,108.59,108.605,5201499994.0
2008-01-14 08:15:00,108.605,108.61,108.355,108.5,9015300070.0
2008-01-14 08:30:00,108.5,108.5,108.395,108.475,3785964988.0
2008-01-14 08:45:00,108.47,108.48,108.31,108.385,11276700026.0
2008-01-14 09:00:00,108.385,108.42,108.215,108.225,8449900031.0
2008-01-14 09:15:00,108.22,108.355,108.215,108.225,12200200030.0
2008-01-14 09:30:00,108.225,108.255,108.1,108.17,16181600122.0
2008-01-14 09:45:00,108.17,108.19,108.05,108.07,5044100010.0
2008-01-14 10:00:00,108.07,108.14,108.0,108.005,10612737181.0
2008-01-14 10:15:00,108.005,108.095,108.0,108.02,14156399985.0
2008-01-14 10:30:00,108.02,108.08,107.62,108.08,13887671182.0
2008-01-14 10:45:00,108.08,108.085,107.66,107.66,9949150009.0
2008-01-14 11:00:00,108.0,108.025,107.795,107.81,11950800010.0
2008-01-14 11:15:00,107.81,107.825,107.63,107.68,6501028665.0
2008-01-14 11:30:00,107.68,107.815,107.605,107.74,10037100016.0
2008-01-14 11:45:00,107.74,107.815,107.66,107.67,13287899965.0
2008-01-14 12:00:00,107.67,107.76,107.62,107.71,8564399999.0
2008-01-14 12:15:00,107.71,107.775,107.65,107.765,11210999967.0
2008-01-14 12:30:00,107.765,107.86,107.7,107.73,13256400041.0
2008-01-14 12:45:00,107.73,107.755,107.67,107.755,8006649961.0
2008-01-14 13:00:00,107.755,107.79,107.705,107.71,7062903759.0
2008-01-14 13:15:00,107.71,107.775,107.605,107.62,11486100010.0
2008-01-14 13:30:00,107.615,107.63,107.425,107.44,13688678149.0
2008-01-14 13:45:00,107.445,107.495,107.4,107.475,11729011315.0
2008-01-14 14:00:00,107.78,107.78,107.37,107.41,7221099974.0
2008-01-14 14:15:00,107.42,107.81,107.375,107.595,11386999983.0
2008-01-14 14:30:00,107.595,107.84,107.585,107.815,8048949999.0
2008-01-14 14:45:00,107.815,107.89,107.725,107.775,13777800105.0
2008-01-14 15:00:00,107.775,107.875,107.765,107.785,9151477424.0
2008-01-14 15:15:00,107.785,107.885,107.73,107.875,13662950004.0
2008-01-14 15:30:00,107.875,107.99,107.83,107.955,13574800053.0
2008-01-14 15:45:00,107.955,107.98,107.825,107.83,4427499992.0
2008-01-14 16:00:00,107.83,107.88,107.74,107.865,9628100058.0
2008-01-14 16:15:00,107.87,107.92,107.855,107.9,10094300015.0
2008-01-14 16:30:00,107.9,107.94,107.78,107.78,13107999942.0
2008-01-14 16:45:00,107.785,107.89,107.765,107.83,7887057876.0
2008-01-14 17:00:00,107.83,107.94,107.775,107.92,8605800003.0
2008-01-14 17:15:00,107.92,107.955,107.815,107.88,11918300035.0
2008-01-14 17:30:00,107.88,107.955,107.87,107.935,9458469940.0
2008-01-14 17:45:00,107.93,108.18,107.925,108.0,18520261167.0
2008-01-14 18:00:00,108.0,108.14,108.0,108.11,15841680011.0
2008-01-14 18:15:00,108.11,108.255,108.01,108.085,17358648452.0
2008-01-14 18:30:00,108.085,108.14,108.06,108.12,12106100012.0
2008-01-14 18:45:00,108.12,108.21,108.115,108.175,9613100017.0
2008-01-14 19:00:00,108.175,108.18,108.055,108.09,15271379285.0
2008-01-14 19:15:00,108.09,108.17,108.08,108.14,9556565825.0
2008-01-14 19:30:00,108.14,108.14,108.015,108.04,9578500005.0
2008-01-14 19:45:00,108.04,108.18,108.03,108.105,8596843385.0
2008-01-14 20:00:00,108.105,108.17,108.075,108.1,10885567677.0
2008-01-14 20:15:00,108.1,108.135,108.07,108.09,6444799996.0
2008-01-14 20:30:00,108.085,108.21,108.08,108.2,7093350013.0
2008-01-14 20:45:00,108.195,108.29,108.185,108.245,11197299994.0
2008-01-14 21:00:00,108.245,108.25,108.155,108.155,6339199999.0
2008-01-14 21:15:00,108.165,108.185,108.135,108.175,4435700001.0
2008-01-14 21:30:00,108.17,108.28,108.165,108.255,7635448067.0
2008-01-14 21:45:00,108.255,108.3,108.21,108.295,9137150013.0
2008-01-14 22:00:00,108.295,108.325,108.24,108.265,6020185739.0
2008-01-14 22:15:00,108.265,108.28,108.14,108.155,6096199993.0
2008-01-14 22:30:00,108.155,108.19,108.14,108.175,6267100004.0
2008-01-14 22:45:00,108.175,108.19,108.15,108.185,3537599993.0
2008-01-14 23:00:00,108.185,108.195,108.17,108.185,2418446000.0
2008-01-14 23:15:00,108.185,108.22,108.18,108.21,4281836982.0
2008-01-14 23:30:00,108.21,108.22,108.175,108.21,3252351015.0
2008-01-14 23:45:00,108.21,108.23,108.125,108.15,8075599964.0
2008-01-15 00:00:00,108.15,108.28,108.09,108.205,12245000035.0
2008-01-15 00:15:00,108.205,108.22,108.18,108.2,4546400008.0
2008-01-15 00:30:00,108.19,108.235,108.185,108.2,4177700054.0
2008-01-15 00:45:00,108.21,108.285,108.2,108.27,5109100057.0
2008-01-15 01:00:00,108.275,108.32,108.245,108.28,7934099988.0
2008-01-15 01:15:00,108.28,108.34,108.21,108.25,11047499953.0
2008-01-15 01:30:00,108.25,108.29,108.22,108.29,7659000020.0
2008-01-15 01:45:00,108.29,108.31,108.25,108.265,3428600008.0
2008-01-15 02:00:00,108.265,108.265,108.115,108.155,4345550001.0
2008-01-15 02:15:00,108.16,108.235,108.145,108.21,5488700008.0
2008-01-15 02:30:00,108.21,108.24,108.125,108.19,12563199989.0
2008-01-15 02:45:00,108.185,108.2,107.98,108.04,7530103824.0
2008-01-15 03:00:00,108.05,108.11,108.02,108.08,4429700000.0
2008-01-15 03:15:00,108.08,108.09,107.91,107.925,4101400004.0
2008-01-15 03:30:00,107.93,107.99,107.89,107.9,5719200002.0
2008-01-15 03:45:00,107.905,107.965,107.89,107.92,10814099958.0
2008-01-15 04:00:00,107.92,107.96,107.885,107.93,4616500007.0
2008-01-15 04:15:00,107.93,107.96,107.9,107.955,4788899998.0
2008-01-15 04:30:00,107.955,108.0,107.95,107.995,2016700002.0
2008-01-15 04:45:00,107.995,108.04,107.99,108.01,3133099974.0
2008-01-15 05:00:00,108.0,108.045,107.935,107.935,5561899999.0
2008-01-15 05:15:00,107.94,107.965,107.9,107.93,2840800004.0
2008-01-15 05:30:00,107.93,107.945,107.84,107.895,7303799986.0
2008-01-15 05:45:00,107.89,107.925,107.845,107.85,5790099993.0
2008-01-15 06:00:00,107.845,107.855,107.79,107.79,2320100000.0
2008-01-15 06:15:00,107.79,107.885,107.79,107.835,2936299999.0
2008-01-15 06:30:00,107.835,107.885,107.78,107.855,3923200000.0
2008-01-15 06:45:00,107.85,107.93,107.84,107.91,3014699999.0
2008-01-15 07:00:00,107.91,107.925,107.79,107.82,3970600010.0
2008-01-15 07:15:00,107.82,107.825,107.7,107.71,6300900005.0
2008-01-15 07:30:00,107.71,107.835,107.68,107.79,5066148467.0
2008-01-15 07:45:00,107.785,107.835,107.77,107.77,2396399993.0
2008-01-15 08:00:00,107.77,107.93,107.74,107.875,3792500002.0
2008-01-15 08:15:00,107.87,107.895,107.8,107.83,5206500002.0
2008-01-15 08:30:00,107.83,107.84,107.72,107.83,5622599984.0
2008-01-15 08:45:00,107.84,107.855,107.64,107.675,9724349997.0
2008-01-15 09:00:00,107.68,107.745,107.64,107.645,6331549986.0
2008-01-15 09:15:00,107.65,107.68,107.5,107.58,10588706985.0
2008-01-15 09:30:00,107.58,107.63,107.45,107.515,6206399997.0
2008-01-15 09:45:00,107.515,107.61,107.515,107.58,8248293758.0
2008-01-15 10:00:00,107.585,107.615,107.33,107.365,8065999997.0
2008-01-15 10:15:00,107.365,107.46,107.335,107.385,6048600007.0
2008-01-15 10:30:00,107.385,107.495,107.375,107.435,5042500002.0
2008-01-15 10:45:00,107.44,107.545,107.43,107.48,8252750020.0
2008-01-15 11:00:00,107.48,107.675,107.47,107.58,7881784794.0
2008-01-15 11:15:00,107.58,107.635,107.55,107.585,9817300105.0
2008-01-15 11:30:00,107.585,107.755,107.58,107.63,13256298756.0
2008-01-15 11:45:00,107.63,107.63,107.485,107.525,7980779997.0
2008-01-15 12:00:00,107.525,107.54,107.46,107.495,8360400002.0
2008-01-15 12:15:00,107.5,107.585,107.485,107.54,7509100030.0
2008-01-15 12:30:00,107.54,107.85,107.505,107.545,7405300020.0
2008-01-15 12:45:00,107.545,107.59,107.52,107.58,5515239993.0
2008-01-15 13:00:00,107.58,107.605,107.45,107.495,5346600000.0
2008-01-15 13:15:00,107.495,107.695,107.475,107.68,7187056699.0
2008-01-15 13:30:00,107.675,107.865,107.57,107.58,9826292759.0
2008-01-15 13:45:00,107.7,107.86,107.57,107.79,12517208169.0
2008-01-15 14:00:00,107.785,107.82,107.71,107.8,6866800039.0
2008-01-15 14:15:00,107.8,107.8,107.7,107.72,12145000007.0
2008-01-15 14:30:00,107.72,107.74,107.58,107.595,10306950103.0
2008-01-15 14:45:00,107.595,107.64,107.54,107.61,7835300005.0
2008-01-15 15:00:00,107.61,107.645,107.48,107.5,10677299994.0
2008-01-15 15:15:00,107.5,107.56,107.44,107.52,9651300003.0
2008-01-15 15:30:00,107.52,107.52,106.685,106.98,20501195268.0
2008-01-15 15:45:00,106.975,106.98,106.71,106.76,10844221121.0
2008-01-15 16:00:00,106.76,106.815,106.6,106.715,11211160902.0
2008-01-15 16:15:00,106.715,106.86,106.66,106.79,13448251607.0
2008-01-15 16:30:00,106.785,106.885,106.715,106.77,13319699912.0
2008-01-15 16:45:00,106.855,106.955,106.79,106.87,10025399969.0
2008-01-15 17:00:00,106.87,106.94,106.79,106.825,9480699965.0
2008-01-15 17:15:00,106.825,106.95,106.74,106.765,4727099977.0
2008-01-15 17:30:00,106.765,107.04,106.705,106.785,8958199988.0
2008-01-15 17:45:00,106.785,107.03,106.75,106.81,7110500004.0
2008-01-15 18:00:00,106.81,106.93,106.77,106.895,10562100051.0
2008-01-15 18:15:00,107.13,107.17,106.86,107.065,7265700017.0
2008-01-15 18:30:00,107.065,107.12,106.95,106.955,11672261007.0
2008-01-15 18:45:00,106.955,107.13,106.935,107.065,11206800037.0
2008-01-15 19:00:00,107.065,107.22,107.055,107.135,10847600016.0
2008-01-15 19:15:00,107.14,107.19,107.085,107.1,13399110474.0
2008-01-15 19:30:00,107.105,107.11,106.975,107.035,6243100013.0
2008-01-15 19:45:00,107.035,107.09,106.945,107.09,6605300024.0
2008-01-15 20:00:00,107.09,107.16,107.075,107.16,7967499989.0
2008-01-15 20:15:00,107.16,107.185,107.055,107.065,4247299999.0
2008-01-15 20:30:00,107.065,107.115,107.005,107.01,10909799976.0
2008-01-15 20:45:00,107.015,107.05,106.965,107.03,7601949990.0
2008-01-15 21:00:00,107.03,107.135,107.01,107.125,8111100038.0
2008-01-15 21:15:00,107.125,107.15,107.07,107.12,10082100035.0
2008-01-15 21:30:00,107.135,107.205,107.085,107.175,9679100011.0
2008-01-15 21:45:00,107.175,107.185,107.03,107.055,7142899995.0
2008-01-15 22:00:00,107.05,107.1,106.82,106.855,9100851184.0
2008-01-15 22:15:00,106.855,106.995,106.765,106.94,9062900003.0
2008-01-15 22:30:00,106.94,107.05,106.73,106.905,10051500014.0
2008-01-15 22:45:00,106.895,106.895,106.79,106.81,5950199996.0
2008-01-15 23:00:00,106.81,106.995,106.8,106.97,6886900009.0
2008-01-15 23:15:00,106.97,106.985,106.725,106.81,10887899984.0
2008-01-15 23:30:00,106.81,106.835,106.725,106.78,6374700011.0
2008-01-15 23:45:00,106.78,106.84,106.745,106.78,7475100019.0
2008-01-16 00:00:00,106.76,106.88,106.7,106.83,11986199973.0
2008-01-16 00:15:00,106.83,106.91,106.8,106.865,9725999980.0
2008-01-16 00:30:00,106.86,106.86,106.795,106.84,4605050001.0
2008-01-16 00:45:00,106.84,106.93,106.83,106.91,6461400061.0
2008-01-16 01:00:00,106.91,106.955,106.765,106.765,7458579326.0
2008-01-16 01:15:00,106.765,106.77,106.62,106.64,7882900010.0
2008-01-16 01:30:00,106.64,106.69,106.635,106.685,2529704009.0
2008-01-16 01:45:00,106.685,106.77,106.585,106.765,4411499998.0
2008-01-16 02:00:00,106.76,106.88,106.725,106.815,3610100000.0
2008-01-16 02:15:00,106.815,106.84,106.74,106.79,1878104383.0
2008-01-16 02:30:00,106.79,106.795,106.68,106.725,4594239125.0
2008-01-16 02:45:00,106.725,106.73,106.615,106.65,7145099999.0
2008-01-16 03:00:00,106.645,106.695,106.625,106.645,6172271237.0
2008-01-16 03:15:00,106.645,106.74,106.645,106.715,4850188455.0
2008-01-16 03:30:00,106.715,106.72,106.66,106.71,6659047754.0
2008-01-16 03:45:00,106.71,106.8,106.705,106.77,3813799999.0
2008-01-16 04:00:00,106.77,106.785,106.71,106.725,1779200000.0
2008-01-16 04:15:00,106.73,106.84,106.705,106.8,4361200006.0
2008-01-16 04:30:00,106.8,106.8,106.725,106.77,4385900004.0
2008-01-16 04:45:00,106.77,106.785,106.76,106.775,3885200015.0
2008-01-16 05:00:00,106.775,106.815,106.765,106.8,5780500004.0
2008-01-16 05:15:00,106.8,106.8,106.68,106.695,6544700001.0
2008-01-16 05:30:00,106.69,106.7,106.375,106.375,5839042996.0
2008-01-16 05:45:00,106.385,106.465,106.37,106.43,5359899981.0
2008-01-16 06:00:00,106.43,106.43,106.21,106.35,15549203360.0
2008-01-16 06:15:00,106.35,106.35,106.125,106.135,7861828810.0
2008-01-16 06:30:00,106.135,106.36,106.11,106.205,7812500001.0
2008-01-16 06:45:00,106.205,106.3,106.205,106.295,4424400030.0
2008-01-16 07:00:00,106.295,106.3,106.2,106.22,4184900006.0
2008-01-16 07:15:00,106.22,106.28,106.185,106.24,4727699995.0
2008-01-16 07:30:00,106.24,106.24,106.02,106.095,9319400008.0
2008-01-16 07:45:00,106.095,106.19,105.965,106.13,6342199995.0
2008-01-16 08:00:00,106.13,106.135,105.96,105.995,3838000003.0
2008-01-16 08:15:00,105.995,106.13,105.98,106.1,4605799991.0
2008-01-16 08:30:00,106.1,106.195,106.035,106.19,5293499998.0
2008-01-16 08:45:00,106.19,106.21,105.995,106.085,6165000005.0
2008-01-16 09:00:00,106.085,106.135,106.02,106.115,9551999995.0
2008-01-16 09:15:00,106.115,106.19,106.03,106.18,12111633964.0
2008-01-16 09:30:00,106.18,106.255,106.13,106.235,7894199987.0
2008-01-16 09:45:00,106.235,106.35,106.2,106.29,5954350023.0
2008-01-16 10:00:00,106.295,106.31,106.2,106.225,11538050894.0
2008-01-16 10:15:00,106.225,106.265,106.105,106.245,8321337842.0
2008-01-16 10:30:00,106.245,106.3,106.175,106.23,14746999978.0
2008-01-16 10:45:00,106.23,106.33,106.135,106.14,13574401241.0
2008-01-16 11:00:00,106.15,106.25,106.04,106.1,18877399986.0
2008-01-16 11:15:00,106.105,106.19,106.065,106.175,6500424879.0
2008-01-16 11:30:00,106.175,106.18,105.98,106.08,8847419955.0
2008-01-16 11:45:00,106.075,106.14,105.97,106.08,13529149935.0
2008-01-16 12:00:00,106.07,106.11,106.005,106.04,11469099978.0
2008-01-16 12:15:00,106.04,106.13,105.995,106.055,10187500026.0
2008-01-16 12:30:00,106.055,106.1,105.95,105.965,19227000028.0
2008-01-16 12:45:00,105.96,106.07,105.915,106.015,9346699980.0
2008-01-16 13:00:00,106.015,106.09,105.955,106.085,11804000037.0
2008-01-16 13:15:00,106.085,106.245,106.01,106.205,14809897285.0
2008-01-16 13:30:00,106.205,106.23,106.035,106.07,16119600015.0
2008-01-16 13:45:00,106.07,106.145,105.99,106.145,5141947925.0
2008-01-16 14:00:00,106.145,106.19,106.055,106.085,8874899997.0
2008-01-16 14:15:00,106.085,106.225,106.045,106.215,5708800002.0
2008-01-16 14:30:00,106.215,106.26,106.195,106.22,10976799955.0
2008-01-16 14:45:00,106.22,106.52,106.22,106.51,14156099909.0
2008-01-16 15:00:00,106.35,106.83,106.285,106.32,13030583527.0
2008-01-16 15:15:00,106.81,106.82,106.315,106.42,22341727155.0
2008-01-16 15:30:00,106.59,106.9,106.235,106.8,25246470793.0
2008-01-16 15:45:00,106.79,106.84,106.285,106.505,21468755071.0
2008-01-16 16:00:00,106.51,106.785,106.5,106.58,28576175407.0
2008-01-16 16:15:00,106.57,106.745,106.55,106.65,27565766111.0
2008-01-16 16:30:00,106.66,106.925,106.46,106.815,25599999314.0
2008-01-16 16:45:00,106.62,106.86,106.52,106.82,31191399955.0
2008-01-16 17:00:00,106.81,107.16,106.525,107.1,29189000061.0
2008-01-16 17:15:00,107.08,107.15,106.585,106.665,27269519741.0
2008-01-16 17:30:00,107.09,107.33,106.57,107.05,23921480016.0
2008-01-16 17:45:00,107.06,107.33,106.515,106.825,26344503214.0
2008-01-16 18:00:00,106.825,107.52,106.8,107.32,25136105850.0
2008-01-16 18:15:00,107.31,107.42,106.955,107.35,17346711616.0
2008-01-16 18:30:00,107.11,107.41,106.96,107.06,22300949981.0
2008-01-16 18:45:00,107.41,107.42,107.05,107.25,25223399998.0
2008-01-16 19:00:00,107.26,107.53,107.21,107.34,27930806255.0
2008-01-16 19:15:00,107.34,107.43,107.1,107.36,26911099957.0
2008-01-16 19:30:00,107.365,107.44,106.87,106.99,24976400097.0
2008-01-16 19:45:00,107.0,107.43,106.94,107.27,22642500045.0
2008-01-16 20:00:00,107.27,107.29,106.9,107.14,25001800143.0
2008-01-16 20:15:00,107.15,107.23,107.1,107.1,22880300061.0
2008-01-16 20:30:00,107.29,107.91,106.89,107.85,27990600001.0
2008-01-16 20:45:00,107.86,107.86,106.95,106.96,24807449979.0
2008-01-16 21:00:00,107.58,107.68,106.86,107.67,26588599967.0
2008-01-16 21:15:00,107.68,107.86,107.11,107.85,28421899911.0
2008-01-16 21:30:00,107.3,107.9,107.28,107.54,25342335166.0
2008-01-16 21:45:00,107.53,107.73,107.49,107.6,27695257104.0
2008-01-16 22:00:00,107.6,107.68,107.44,107.51,26278099944.0
2008-01-16 22:15:00,107.68,107.87,107.44,107.87,29227999870.0
2008-01-16 22:30:00,107.87,107.88,107.48,107.55,25660741608.0
2008-01-16 22:45:00,107.55,107.67,107.5,107.53,23127695870.0
2008-01-16 23:00:00,107.53,107.54,107.45,107.51,15614001980.0
2008-01-16 23:15:00,107.51,107.65,107.45,107.61,12075700003.0
2008-01-16 23:30:00,107.61,107.68,107.58,107.63,15516254891.0
2008-01-16 23:45:00,107.63,107.68,107.55,107.61,10598299958.0
2008-01-17 00:00:00,107.61,107.61,107.5,107.53,10139499942.0
2008-01-17 00:15:00,107.53,107.56,107.44,107.48,5437700009.0
2008-01-17 00:30:00,107.48,107.525,107.415,107.43,3090899995.0
2008-01-17 00:45:00,107.425,107.5,107.42,107.42,5081100008.0
2008-01-17 01:00:00,107.42,107.44,107.29,107.31,6636400003.0
2008-01-17 01:15:00,107.31,107.325,107.2,107.235,7322500020.0
2008-01-17 01:30:00,107.235,107.38,107.2,107.36,5362400001.0
2008-01-17 01:45:00,107.36,107.415,107.33,107.35,6822600013.0
2008-01-17 02:00:00,107.35,107.4,107.32,107.33,8290142179.0
2008-01-17 02:15:00,107.33,107.46,107.33,107.37,9159100001.0
2008-01-17 02:30:00,107.365,107.41,107.165,107.18,9150404165.0
2008-01-17 02:45:00,107.18,107.225,106.915,106.98,22118536696.0
2008-01-17 03:00:00,106.98,107.16,106.915,107.12,14895394734.0
2008-01-17 03:15:00,107.12,107.13,106.985,107.0,8481899988.0
2008-01-17 03:30:00,107.0,107.0,106.955,106.98,7719900018.0
2008-01-17 03:45:00,106.98,107.08,106.97,107.06,11297999960.0
2008-01-17 04:00:00,107.06,107.09,107.0,107.03,5835350001.0
2008-01-17 04:15:00,107.03,107.09,107.015,107.07,6022499975.0
2008-01-17 04:30:00,107.07,107.2,107.07,107.155,12566487634.0
2008-01-17 04:45:00,107.155,107.16,107.1,107.13,6742771399.0
2008-01-17 05:00:00,107.13,107.27,107.13,107.25,14520599941.0
2008-01-17 05:15:00,107.25,107.27,107.205,107.225,9872499992.0
2008-01-17 05:30:00,107.225,107.225,107.08,107.135,8717366230.0
2008-01-17 05:45:00,107.135,107.14,106.98,106.98,8823597482.0
2008-01-17 06:00:00,106.98,107.0,106.86,106.98,20628688258.0
2008-01-17 06:15:00,106.98,107.055,106.97,107.045,15685699954.0
2008-01-17 06:30:00,107.045,107.045,106.95,106.99,10677399977.0
2008-01-17 06:45:00,106.99,106.99,106.915,106.935,12047604837.0
2008-01-17 07:00:00,106.935,107.01,106.925,107.0,11112999955.0
2008-01-17 07:15:00,107.0,107.115,106.985,107.1,16223600024.0
2008-01-17 07:30:00,107.1,107.35,107.065,107.15,17785599990.0
2008-01-17 07:45:00,107.15,107.19,107.095,107.175,14015600012.0
2008-01-17 08:00:00,107.175,107.38,107.17,107.3,19716199970.0
2008-01-17 08:15:00,107.28,107.385,107.225,107.34,13985400003.0
2008-01-17 08:30:00,107.33,107.43,107.305,107.38,12334199998.0
2008-01-17 08:45:00,107.38,107.42,107.33,107.38,15135294812.0
2008-01-17 09:00:00,107.39,107.4,107.21,107.295,14832125227.0
2008-01-17 09:15:00,107.295,107.64,107.285,107.325,16559754741.0
2008-01-17 09:30:00,107.325,107.38,107.18,107.335,18618874614.0
2008-01-17 09:45:00,107.34,107.46,107.275,107.43,14105899989.0
2008-01-17 10:00:00,107.43,107.635,107.36,107.6,7520299988.0
2008-01-17 10:15:00,107.595,107.74,107.505,107.74,10024392041.0
2008-01-17 10:30:00,107.74,107.87,107.6,107.645,13088786186.0
2008-01-17 10:45:00,107.645,107.77,107.605,107.76,11542800029.0
2008-01-17 11:00:00,107.76,107.81,107.695,107.755,8314241791.0
2008-01-17 11:15:00,107.755,107.775,107.34,107.4,26958399938.0
2008-01-17 11:30:00,107.655,107.68,107.5,107.565,20487466284.0
2008-01-17 11:45:00,107.53,107.605,107.32,107.36,26210704752.0
2008-01-17 12:00:00,107.35,107.555,107.24,107.51,20775153459.0
2008-01-17 12:15:00,107.29,107.545,107.05,107.13,19430300034.0
2008-01-17 12:30:00,107.14,107.62,107.09,107.545,25218300001.0
2008-01-17 12:45:00,107.01,107.525,107.01,107.07,20483700085.0
2008-01-17 13:00:00,107.35,107.375,106.72,106.77,25055900127.0
2008-01-17 13:15:00,106.78,107.295,106.71,106.71,21666700073.0
2008-01-17 13:30:00,106.7,107.205,106.59,106.9,18012600075.0
2008-01-17 13:45:00,107.035,107.085,106.89,107.08,20034400132.0
2008-01-17 14:00:00,106.97,106.995,106.725,106.91,24828271664.0
2008-01-17 14:15:00,106.775,106.855,106.715,106.715,25814249848.0
2008-01-17 14:30:00,106.715,107.31,106.6,106.895,22923099971.0
2008-01-17 14:45:00,106.895,107.025,106.88,106.99,10264100009.0
2008-01-17 15:00:00,106.99,107.0,106.87,106.915,6355688873.0
2008-01-17 15:15:00,106.915,107.5,106.765,106.775,23737900034.0
2008-01-17 15:30:00,106.785,107.39,106.545,107.36,15415700005.0
2008-01-17 15:45:00,107.165,107.46,107.165,107.335,22998360043.0
2008-01-17 16:00:00,107.335,107.565,106.89,107.465,18364959992.0
2008-01-17 16:15:00,107.465,107.51,107.395,107.485,17030375000.0
2008-01-17 16:30:00,107.485,107.49,107.265,107.37,19508350807.0
2008-01-17 16:45:00,107.37,107.465,107.29,107.335,17432890495.0
2008-01-17 17:00:00,107.335,107.345,106.895,107.075,6600907257.0
2008-01-17 17:15:00,107.075,107.21,106.815,107.13,7215347424.0
2008-01-17 17:30:00,107.13,107.15,106.92,107.1,6733400004.0
2008-01-17 17:45:00,107.1,107.26,107.055,107.115,7195050002.0
2008-01-17 18:00:00,107.11,107.205,107.06,107.195,10417915998.0
2008-01-17 18:15:00,107.205,107.29,107.09,107.145,8599600003.0
2008-01-17 18:30:00,107.145,107.195,107.0,107.02,4905253457.0
2008-01-17 18:45:00,107.015,107.105,106.915,107.015,12698849971.0
2008-01-17 19:00:00,107.015,107.045,106.83,106.96,9790778320.0
2008-01-17 19:15:00,106.96,107.12,106.915,107.11,17985346884.0
2008-01-17 19:30:00,107.1,107.17,106.955,107.045,23236772595.0
2008-01-17 19:45:00,107.045,107.115,107.01,107.055,21805499970.0
2008-01-17 20:00:00,107.09,107.11,106.94,107.065,25259500030.0
2008-01-17 20:15:00,107.065,107.165,106.98,107.12,24437799987.0
2008-01-17 20:30:00,107.115,107.175,106.87,107.135,26820699954.0
2008-01-17 20:45:00,107.135,107.175,106.98,107.09,18058199986.0
2008-01-17 21:00:00,107.09,107.12,107.035,107.075,15661099991.0
2008-01-17 21:15:00,107.075,107.075,106.77,106.965,21218900070.0
2008-01-17 21:30:00,106.965,106.975,106.72,106.935,21175700011.0
2008-01-17 21:45:00,106.935,107.075,106.925,106.975,21267250032.0
2008-01-17 22:00:00,106.975,107.035,106.855,106.935,17735429996.0
2008-01-17 22:15:00,106.935,106.945,106.76,106.775,14629600491.0
2008-01-17 22:30:00,106.775,106.815,106.67,106.725,11982170341.0
2008-01-17 22:45:00,106.725,106.735,106.655,106.685,9788500026.0
2008-01-17 23:00:00,106.685,106.84,106.68,106.805,3510262794.0
2008-01-17 23:15:00,106.84,106.84,106.595,106.615,10119350005.0
2008-01-17 23:30:00,106.615,106.72,106.545,106.68,13355849988.0
2008-01-17 23:45:00,106.68,106.72,106.54,106.55,9259330007.0
2008-01-18 00:00:00,106.55,106.6,106.54,106.58,8390299954.0
2008-01-18 00:15:00,106.58,106.62,106.41,106.56,5998700004.0
2008-01-18 00:30:00,106.56,106.58,106.515,106.55,5277599978.0
2008-01-18 00:45:00,106.55,106.61,106.53,106.59,5376700000.0
2008-01-18 01:00:00,106.59,106.61,106.47,106.5,9703702247.0
2008-01-18 01:15:00,106.5,106.52,106.41,106.49,16370911211.0
2008-01-18 01:30:00,106.49,106.61,106.49,106.55,14468862643.0
2008-01-18 01:45:00,106.54,106.55,106.35,106.405,13488260480.0
2008-01-18 02:00:00,106.405,106.53,106.375,106.445,11823999971.0
2008-01-18 02:15:00,106.445,106.59,106.44,106.555,3804497147.0
2008-01-18 02:30:00,106.555,106.73,106.53,106.715,5893141461.0
2008-01-18 02:45:00,106.715,106.765,106.63,106.735,7834103234.0
2008-01-18 03:00:00,106.735,106.855,106.625,106.655,6252030809.0
2008-01-18 03:15:00,106.67,106.845,106.655,106.78,8464299945.0
2008-01-18 03:30:00,106.78,106.89,106.755,106.79,2955400000.0
2008-01-18 03:45:00,106.79,106.79,106.57,106.66,3095000007.0
2008-01-18 04:00:00,106.665,106.67,106.575,106.595,3789550000.0
2008-01-18 04:15:00,106.595,106.66,106.56,106.595,5323899990.0
2008-01-18 04:30:00,106.595,106.665,106.59,106.64,4184701485.0
2008-01-18 04:45:00,106.64,106.68,106.615,106.655,2465700000.0
2008-01-18 05:00:00,106.655,106.78,106.645,106.76,4021013685.0
2008-01-18 05:15:00,106.76,106.83,106.745,106.81,8870637081.0
2008-01-18 05:30:00,106.81,106.955,106.805,106.95,5507774742.0
2008-01-18 05:45:00,106.95,107.09,106.92,107.0,7173100004.0
2008-01-18 06:00:00,106.995,107.05,106.94,106.965,9141049949.0
2008-01-18 06:15:00,106.965,107.12,106.955,107.09,6519299996.0
2008-01-18 06:30:00,107.09,107.11,107.01,107.095,7176699987.0
2008-01-18 06:45:00,107.095,107.165,107.05,107.085,10566794188.0
2008-01-18 07:00:00,107.085,107.11,106.955,107.08,2565088084.0
2008-01-18 07:15:00,107.08,107.095,107.045,107.075,3036800000.0
2008-01-18 07:30:00,107.075,107.08,106.93,106.955,6990099993.0
2008-01-18 07:45:00,106.96,106.97,106.88,106.955,8664599984.0
2008-01-18 08:00:00,106.955,107.0,106.915,106.99,3990202850.0
2008-01-18 08:15:00,106.99,107.215,106.96,107.175,4710000000.0
2008-01-18 08:30:00,107.175,107.175,107.045,107.12,8674173000.0
2008-01-18 08:45:00,107.12,107.185,107.1,107.175,8041159809.0
2008-01-18 09:00:00,107.175,107.33,107.095,107.275,8729037759.0
2008-01-18 09:15:00,107.275,107.315,107.22,107.305,5598400009.0
2008-01-18 09:30:00,107.305,107.38,107.23,107.265,7180499993.0
2008-01-18 09:45:00,107.265,107.27,107.05,107.22,10360599959.0
2008-01-18 10:00:00,107.22,107.285,106.995,107.025,13936687092.0
2008-01-18 10:15:00,107.025,107.15,106.885,107.095,15212400040.0
2008-01-18 10:30:00,107.085,107.155,107.045,107.105,7192300007.0
2008-01-18 10:45:00,107.105,107.105,107.025,107.09,10775100003.0
2008-01-18 11:00:00,107.09,107.12,107.005,107.025,7399200014.0
2008-01-18 11:15:00,107.025,107.055,106.89,107.05,8203983175.0
2008-01-18 11:30:00,107.055,107.49,106.97,107.135,15398116231.0
2008-01-18 11:45:00,107.135,107.145,107.045,107.145,9147200008.0
2008-01-18 12:00:00,107.43,107.47,107.09,107.175,13811800032.0
2008-01-18 12:15:00,107.175,107.335,107.15,107.31,8467500038.0
2008-01-18 12:30:00,107.31,107.56,107.27,107.55,12213071949.0
2008-01-18 12:45:00,107.55,107.585,107.42,107.43,14167900025.0
2008-01-18 13:00:00,107.435,107.485,107.31,107.345,10405011122.0
2008-01-18 13:15:00,107.345,107.485,107.335,107.405,12053999899.0
2008-01-18 13:30:00,107.405,107.525,107.33,107.505,12232599935.0
2008-01-18 13:45:00,107.505,107.515,107.355,107.395,6733000014.0
2008-01-18 14:00:00,107.395,107.43,107.315,107.355,13511800033.0
2008-01-18 14:15:00,107.355,107.46,107.355,107.45,6711988410.0
2008-01-18 14:30:00,107.45,107.485,107.32,107.34,12635838438.0
2008-01-18 14:45:00,107.34,107.54,107.315,107.42,9647499980.0
2008-01-18 15:00:00,107.42,107.52,107.18,107.465,13143700020.0
2008-01-18 15:15:00,107.465,107.48,107.385,107.405,8845799999.0
2008-01-18 15:30:00,107.395,107.525,107.32,107.32,6967500013.0
2008-01-18 15:45:00,107.32,107.345,107.11,107.145,16818499953.0
2008-01-18 16:00:00,107.145,107.25,107.12,107.215,19473724309.0
2008-01-18 16:15:00,107.215,107.245,107.1,107.165,10447705145.0
2008-01-18 16:30:00,107.165,107.28,107.12,107.19,15623593173.0
2008-01-18 16:45:00,107.185,107.19,107.025,107.055,18127576928.0
2008-01-18 17:00:00,107.035,107.395,106.94,106.97,10626500013.0
2008-01-18 17:15:00,107.36,107.38,106.78,107.265,12924700038.0
2008-01-18 17:30:00,107.265,107.295,107.085,107.155,10692800026.0
2008-01-18 17:45:00,107.155,107.235,106.98,107.055,9967100004.0
2008-01-18 18:00:00,106.81,107.12,106.78,106.98,15724599996.0
2008-01-18 18:15:00,106.98,107.035,106.785,106.94,15219806738.0
2008-01-18 18:30:00,106.935,107.05,106.895,106.94,12107449987.0
2008-01-18 18:45:00,106.945,106.99,106.745,106.825,12542399999.0
2008-01-18 19:00:00,106.825,107.05,106.785,106.88,13200280584.0
2008-01-18 19:15:00,106.88,106.985,106.82,106.82,12246299968.0
2008-01-18 19:30:00,107.04,107.075,106.69,106.73,24981399987.0
2008-01-18 19:45:00,106.74,106.975,106.73,106.77,25147670504.0
2008-01-18 20:00:00,106.76,107.045,106.66,106.9,19771800043.0
2008-01-18 20:15:00,106.9,106.905,106.6,106.63,17131800032.0
2008-01-18 20:30:00,106.825,106.865,106.695,106.74,17345050009.0
2008-01-18 20:45:00,106.74,106.855,106.52,106.765,16062500008.0
2008-01-18 21:00:00,106.765,106.77,106.66,106.77,19347879876.0
2008-01-18 21:15:00,106.77,106.825,106.605,106.615,15473149940.0
2008-01-18 21:30:00,106.615,106.625,106.51,106.595,8223449999.0
2008-01-18 21:45:00,106.595,106.645,106.505,106.645,7988127318.0
2008-01-18 22:00:00,106.645,106.73,106.595,106.685,9677800003.0
2008-01-18 22:15:00,106.685,106.78,106.565,106.575,18304199996.0
2008-01-18 22:30:00,106.575,106.635,106.565,106.62,12227199981.0
2008-01-18 22:45:00,106.62,106.84,106.6,106.635,15933919939.0
2008-01-18 23:00:00,106.635,106.705,106.635,106.675,1371999999.0
2008-01-21 00:00:00,106.8,106.86,106.68,106.7,6868900002.0
2008-01-21 00:15:00,106.69,106.84,106.68,106.75,5387200005.0
2008-01-21 00:30:00,106.75,106.775,106.725,106.74,1126400000.0
2008-01-21 00:45:00,106.74,106.845,106.725,106.81,2464100004.0
2008-01-21 01:00:00,106.81,106.885,106.8,106.875,5265602919.0
2008-01-21 01:15:00,106.875,106.88,106.82,106.84,7632499999.0
2008-01-21 01:30:00,106.835,106.865,106.815,106.865,3074899989.0
2008-01-21 01:45:00,106.865,106.94,106.86,106.885,2408360002.0
2008-01-21 02:00:00,106.89,106.96,106.885,106.91,6315800023.0
2008-01-21 02:15:00,106.91,106.975,106.77,106.8,5192050000.0
2008-01-21 02:30:00,106.8,106.845,106.77,106.81,1497762001.0
2008-01-21 02:45:00,106.81,106.94,106.79,106.93,3059900003.0
2008-01-21 03:00:00,106.93,106.94,106.85,106.875,2739800001.0
2008-01-21 03:15:00,106.88,106.885,106.77,106.84,2065800000.0
2008-01-21 03:30:00,106.84,106.91,106.825,106.88,1827900001.0
2008-01-21 03:45:00,106.88,106.885,106.825,106.83,1835506418.0
2008-01-21 04:00:00,106.825,106.84,106.695,106.705,5759300002.0
2008-01-21 04:15:00,106.705,106.78,106.705,106.75,2099700002.0
2008-01-21 04:30:00,106.75,106.78,106.72,106.76,889600000.0
2008-01-21 04:45:00,106.76,106.77,106.7,106.76,1480900001.0
2008-01-21 05:00:00,106.76,106.785,106.75,106.775,1475200000.0
2008-01-21 05:15:00,106.77,106.79,106.745,106.76,1885899993.0
2008-01-21 05:30:00,106.755,106.87,106.69,106.865,7859600005.0
2008-01-21 05:45:00,106.865,106.865,106.755,106.86,6752599996.0
2008-01-21 06:00:00,106.86,106.905,106.83,106.895,6119200009.0
2008-01-21 06:15:00,106.895,106.925,106.82,106.86,8687699991.0
2008-01-21 06:30:00,106.855,106.9,106.845,106.88,2208760703.0
2008-01-21 06:45:00,106.88,106.905,106.785,106.815,7341499998.0
2008-01-21 07:00:00,106.815,106.83,106.69,106.785,10651599999.0
2008-01-21 07:15:00,106.785,106.81,106.745,106.765,1913700005.0
2008-01-21 07:30:00,106.765,106.79,106.735,106.745,3395300001.0
2008-01-21 07:45:00,106.745,106.775,106.705,106.73,2889600005.0
2008-01-21 08:00:00,106.73,106.73,106.645,106.72,9703699983.0
2008-01-21 08:15:00,106.72,106.72,106.65,106.705,8770105990.0
2008-01-21 08:30:00,106.705,106.71,106.6,106.615,2907500000.0
2008-01-21 08:45:00,106.615,106.63,106.4,106.49,9539500040.0
2008-01-21 09:00:00,106.485,106.5,106.3,106.31,9403304847.0
2008-01-21 09:15:00,106.325,106.455,106.25,106.345,10838551907.0
2008-01-21 09:30:00,106.345,106.355,106.1,106.125,15977400025.0
2008-01-21 09:45:00,106.115,106.335,106.085,106.335,12295800013.0
2008-01-21 10:00:00,106.335,106.345,106.175,106.21,17368310876.0
2008-01-21 10:15:00,106.205,106.215,105.96,106.085,15127255997.0
2008-01-21 10:30:00,106.15,106.18,106.04,106.1,14137932087.0
2008-01-21 10:45:00,106.1,106.235,106.06,106.205,20248192573.0
2008-01-21 11:00:00,106.07,106.255,106.02,106.09,16565900058.0
2008-01-21 11:15:00,106.09,106.165,105.975,106.14,12977300009.0
2008-01-21 11:30:00,106.14,106.2,106.055,106.17,11721409203.0
2008-01-21 11:45:00,106.17,106.195,106.035,106.075,4686000001.0
2008-01-21 12:00:00,106.075,106.145,106.005,106.065,8094200008.0
2008-01-21 12:15:00,106.06,106.12,106.05,106.07,5906500016.0
2008-01-21 12:30:00,106.07,106.11,106.035,106.065,6031329241.0
2008-01-21 12:45:00,106.065,106.105,105.72,105.74,13701467400.0
2008-01-21 13:00:00,105.75,105.995,105.675,105.735,18001157694.0
2008-01-21 13:15:00,105.735,105.84,105.675,105.785,10087100056.0
2008-01-21 13:30:00,105.78,105.9,105.695,105.735,15246100004.0
2008-01-21 13:45:00,105.93,105.93,105.695,105.755,12077199962.0
2008-01-21 14:00:00,105.755,106.18,105.725,105.785,8231299988.0
2008-01-21 14:15:00,105.775,105.89,105.75,105.84,10904000021.0
2008-01-21 14:30:00,105.84,105.975,105.765,105.955,9740599978.0
2008-01-21 14:45:00,105.955,106.15,105.88,106.08,10550300045.0
2008-01-21 15:00:00,106.08,106.255,106.045,106.235,9729400054.0
2008-01-21 15:15:00,106.23,106.245,106.075,106.105,11693399945.0
2008-01-21 15:30:00,106.1,106.105,105.92,106.065,13977399999.0
2008-01-21 15:45:00,106.07,106.185,106.035,106.155,7266200004.0
2008-01-21 16:00:00,106.155,106.16,106.055,106.135,7155599997.0
2008-01-21 16:15:00,106.135,106.18,106.045,106.07,4728143291.0
2008-01-21 16:30:00,106.07,106.12,106.015,106.08,5760299993.0
2008-01-21 16:45:00,106.08,106.175,106.005,106.125,7466850753.0
2008-01-21 17:00:00,106.125,106.135,105.96,106.04,9187100007.0
2008-01-21 17:15:00,105.92,106.075,105.885,105.9,11278300100.0
2008-01-21 17:30:00,105.895,105.95,105.85,105.875,11754849996.0
2008-01-21 17:45:00,105.875,105.915,105.725,105.83,17900800048.0
2008-01-21 18:00:00,105.83,106.02,105.82,105.95,13620514691.0
2008-01-21 18:15:00,105.94,106.1,105.865,105.9,7137600005.0
2008-01-21 18:30:00,105.885,105.98,105.85,105.855,6181149995.0
2008-01-21 18:45:00,105.855,106.07,105.84,105.91,4623000004.0
2008-01-21 19:00:00,105.91,106.04,105.9,105.99,5174600023.0
2008-01-21 19:15:00,105.99,105.99,105.87,105.875,4020699998.0
2008-01-21 19:30:00,105.875,105.975,105.86,105.94,11507199982.0
2008-01-21 19:45:00,105.94,106.165,105.935,106.13,12162900003.0
2008-01-21 20:00:00,106.13,106.175,106.055,106.065,10374499978.0
2008-01-21 20:15:00,106.065,106.095,105.995,106.095,6171200017.0
2008-01-21 20:30:00,106.095,106.145,106.01,106.035,7258199969.0
2008-01-21 20:45:00,106.035,106.08,106.01,106.065,6522799934.0
2008-01-21 21:00:00,106.065,106.065,106.01,106.05,4903499995.0
2008-01-21 21:15:00,106.05,106.07,106.04,106.065,2952499987.0
2008-01-21 21:30:00,106.065,106.075,106.04,106.055,4179800009.0
2008-01-21 21:45:00,106.055,106.085,106.05,106.06,5195100020.0
2008-01-21 22:00:00,106.075,106.11,106.06,106.11,4450199999.0
2008-01-21 22:15:00,106.11,106.12,106.09,106.1,13590000048.0
2008-01-21 22:30:00,106.1,106.15,105.85,106.14,16479200019.0
2008-01-21 22:45:00,106.14,106.14,105.93,105.96,13079499996.0
2008-01-21 23:00:00,105.96,106.04,105.93,106.04,7176900011.0
2008-01-21 23:15:00,106.04,106.05,105.86,105.86,8249600034.0
2008-01-21 23:30:00,105.86,105.95,105.795,105.915,8138700008.0
2008-01-21 23:45:00,105.915,105.98,105.91,105.95,7504699985.0
2008-01-22 00:00:00,105.95,105.98,105.69,105.84,5073400002.0
2008-01-22 00:15:00,105.85,105.86,105.74,105.77,12995800010.0
2008-01-22 00:30:00,105.78,105.78,105.69,105.73,13621700024.0
2008-01-22 00:45:00,105.73,105.735,105.69,105.72,6815000004.0
2008-01-22 01:00:00,105.71,105.78,105.69,105.745,7673144312.0
2008-01-22 01:15:00,105.745,105.77,105.695,105.705,6247799990.0
2008-01-22 01:30:00,105.705,105.76,105.7,105.72,10789800034.0
2008-01-22 01:45:00,105.72,105.73,105.62,105.64,13416399992.0
2008-01-22 02:00:00,105.64,105.77,105.61,105.72,15166498728.0
2008-01-22 02:15:00,105.89,105.89,105.78,105.8,14027390352.0
2008-01-22 02:30:00,105.805,105.88,105.72,105.88,15014098738.0
2008-01-22 02:45:00,105.87,106.0,105.82,105.93,16482112264.0
2008-01-22 03:00:00,105.93,105.94,105.85,105.88,12881700000.0
2008-01-22 03:15:00,105.88,106.08,105.865,106.05,15915500003.0
2008-01-22 03:30:00,106.42,106.5,106.05,106.285,20158199991.0
2008-01-22 03:45:00,106.28,106.37,106.155,106.155,18911005602.0
2008-01-22 04:00:00,106.155,106.32,106.11,106.17,19858831608.0
2008-01-22 04:15:00,106.17,106.44,106.165,106.425,15368500009.0
2008-01-22 04:30:00,106.425,106.5,106.305,106.34,15465899994.0
2008-01-22 04:45:00,106.34,106.38,106.245,106.38,11978952938.0
2008-01-22 05:00:00,106.38,106.395,106.275,106.28,9103707069.0
2008-01-22 05:15:00,106.28,106.315,106.14,106.3,10305500006.0
2008-01-22 05:30:00,106.3,106.35,106.2,106.345,10285900000.0
2008-01-22 05:45:00,106.34,106.405,106.14,106.15,11061476379.0
2008-01-22 06:00:00,106.33,106.33,106.16,106.205,17541820539.0
2008-01-22 06:15:00,106.205,106.21,105.89,106.05,22189524812.0
2008-01-22 06:30:00,106.14,106.14,105.99,106.01,11349522240.0
2008-01-22 06:45:00,106.01,106.19,105.97,106.155,15052082056.0
2008-01-22 07:00:00,106.15,106.16,105.995,106.07,9451868237.0
2008-01-22 07:15:00,106.07,106.17,105.995,106.145,8733100003.0
2008-01-22 07:30:00,106.145,106.23,106.0,106.12,15865900007.0
2008-01-22 07:45:00,106.125,106.24,106.045,106.095,20534112643.0
2008-01-22 08:00:00,106.095,106.21,106.065,106.16,14014588429.0
2008-01-22 08:15:00,106.16,106.165,106.025,106.06,14427700015.0
2008-01-22 08:30:00,106.06,106.11,105.905,106.055,17790484940.0
2008-01-22 08:45:00,106.06,106.065,105.94,105.99,18695195714.0
2008-01-22 09:00:00,106.0,106.01,105.8,105.88,23134847694.0
2008-01-22 09:15:00,105.88,106.07,105.86,106.055,19435481994.0
2008-01-22 09:30:00,106.055,106.29,105.95,106.02,24647200053.0
2008-01-22 09:45:00,106.015,106.36,105.835,106.0,27445198810.0
2008-01-22 10:00:00,106.0,106.41,105.81,105.9,24674689902.0
2008-01-22 10:15:00,106.37,106.505,105.91,106.31,25202795479.0
2008-01-22 10:30:00,106.31,106.45,106.15,106.23,26654349976.0
2008-01-22 10:45:00,106.23,106.46,106.2,106.425,25593499944.0
2008-01-22 11:00:00,106.425,106.62,106.275,106.38,15015802630.0
2008-01-22 11:15:00,106.38,106.46,106.295,106.46,13148185491.0
2008-01-22 11:30:00,106.46,106.515,106.365,106.395,11695400025.0
2008-01-22 11:45:00,106.39,106.51,106.315,106.455,12706760051.0
2008-01-22 12:00:00,106.45,106.515,106.365,106.495,8590899990.0
2008-01-22 12:15:00,106.495,106.545,106.36,106.43,6390570009.0
2008-01-22 12:30:00,106.43,106.52,106.35,106.35,3451100009.0
2008-01-22 12:45:00,106.35,106.455,106.31,106.425,7763900001.0
2008-01-22 13:00:00,106.425,106.49,106.19,106.4,18074249986.0
2008-01-22 13:15:00,106.4,106.64,106.375,106.53,11762599996.0
2008-01-22 13:30:00,106.52,106.545,106.16,106.18,22207099918.0
2008-01-22 13:45:00,106.42,106.48,106.13,106.395,26192700058.0
2008-01-22 14:00:00,106.39,106.43,106.09,106.19,21525805217.0
2008-01-22 14:15:00,106.19,106.32,106.095,106.15,13901066252.0
2008-01-22 14:30:00,106.15,106.53,106.075,106.19,17732550034.0
2008-01-22 14:45:00,106.19,106.365,106.145,106.32,17358749948.0
2008-01-22 15:00:00,106.32,106.41,106.245,106.335,16498662273.0
2008-01-22 15:15:00,106.34,106.915,106.255,106.74,9223816318.0
2008-01-22 15:30:00,106.735,106.735,106.365,106.475,5784147834.0
2008-01-22 15:45:00,106.48,106.505,106.055,106.075,6853616646.0
2008-01-22 16:00:00,106.075,106.36,106.055,106.325,7875708474.0
2008-01-22 16:15:00,106.325,106.365,106.205,106.26,2899700001.0
2008-01-22 16:30:00,106.26,106.555,106.2,106.46,4524210851.0
2008-01-22 16:45:00,106.46,106.62,106.415,106.49,10477199987.0
2008-01-22 17:00:00,106.495,106.87,106.42,106.83,25149400050.0
2008-01-22 17:15:00,106.84,106.85,106.59,106.64,25968600876.0
2008-01-22 17:30:00,106.64,106.81,106.5,106.65,20606073451.0
2008-01-22 17:45:00,106.65,106.825,106.52,106.815,16651466014.0
2008-01-22 18:00:00,106.815,106.92,106.69,106.72,21318398020.0
2008-01-22 18:15:00,106.845,106.86,106.645,106.82,25938999969.0
2008-01-22 18:30:00,106.8,106.82,106.62,106.68,24366012467.0
2008-01-22 18:45:00,106.81,106.85,106.67,106.77,25047414777.0
2008-01-22 19:00:00,106.83,107.03,106.7,106.92,20246200003.0
2008-01-22 19:15:00,106.94,106.94,106.7,106.83,27578100016.0
2008-01-22 19:30:00,106.83,106.87,106.725,106.78,25289599996.0
2008-01-22 19:45:00,106.8,106.87,106.61,106.86,25482599991.0
2008-01-22 20:00:00,106.86,107.02,106.38,106.94,24792000013.0
2008-01-22 20:15:00,106.94,106.95,106.4,106.5,29852300462.0
2008-01-22 20:30:00,106.49,106.81,106.4,106.44,28777000429.0
2008-01-22 20:45:00,106.43,106.65,106.41,106.47,29233100001.0
2008-01-22 21:00:00,106.46,106.63,106.36,106.41,26319499976.0
2008-01-22 21:15:00,106.46,106.56,106.39,106.51,26397099996.0
2008-01-22 21:30:00,106.51,106.62,106.415,106.44,27538254456.0
2008-01-22 21:45:00,106.62,106.65,106.425,106.48,25359360014.0
2008-01-22 22:00:00,106.57,106.58,106.42,106.51,24967775346.0
2008-01-22 22:15:00,106.52,106.54,106.41,106.44,27865500030.0
2008-01-22 22:30:00,106.43,106.6,106.32,106.56,24516700062.0
2008-01-22 22:45:00,106.43,106.68,106.41,106.42,19705362052.0
2008-01-22 23:00:00,106.43,106.59,106.39,106.41,23606839800.0
2008-01-22 23:15:00,106.42,106.5,106.38,106.49,24349400007.0
2008-01-22 23:30:00,106.445,106.52,106.355,106.465,21842927837.0
2008-01-22 23:45:00,106.465,106.66,106.42,106.43,19575220145.0
2008-01-23 00:00:00,106.41,106.72,106.37,106.42,25105400033.0
2008-01-23 00:15:00,106.71,106.76,106.41,106.48,25583400012.0
2008-01-23 00:30:00,106.51,106.69,106.46,106.6,20902600009.0
2008-01-23 00:45:00,106.6,106.715,106.56,106.68,9602099990.0
2008-01-23 01:00:00,106.68,106.76,106.68,106.73,11714200001.0
2008-01-23 01:15:00,106.735,107.33,106.69,106.72,16541399985.0
2008-01-23 01:30:00,107.22,107.22,106.72,107.12,23427100028.0
2008-01-23 01:45:00,107.12,107.21,107.01,107.1,17713900003.0
2008-01-23 02:00:00,107.1,107.23,106.73,107.22,13069746008.0
2008-01-23 02:15:00,107.22,107.38,106.68,107.25,17567701843.0
2008-01-23 02:30:00,107.25,107.25,106.72,106.78,16795548084.0
2008-01-23 02:45:00,106.78,106.945,106.77,106.94,19074599993.0
2008-01-23 03:00:00,106.83,106.84,106.695,106.73,22165100022.0
2008-01-23 03:15:00,106.73,106.77,106.68,106.745,20892699982.0
2008-01-23 03:30:00,106.79,106.82,106.735,106.8,17634699984.0
2008-01-23 03:45:00,106.84,106.895,106.79,106.855,21755299849.0
2008-01-23 04:00:00,106.855,106.87,106.74,106.83,16574599999.0
2008-01-23 04:15:00,106.63,106.84,106.52,106.53,20631249965.0
2008-01-23 04:30:00,106.54,106.84,106.51,106.825,13800500001.0
2008-01-23 04:45:00,106.825,106.84,106.52,106.78,22128299949.0
2008-01-23 05:00:00,106.78,106.78,106.44,106.65,19439799997.0
2008-01-23 05:15:00,106.65,106.66,106.37,106.555,16390850007.0
2008-01-23 05:30:00,106.555,106.61,106.08,106.2,17715200001.0
2008-01-23 05:45:00,106.21,106.58,106.17,106.53,20544499973.0
2008-01-23 06:00:00,106.53,106.54,106.275,106.36,19907608658.0
2008-01-23 06:15:00,106.36,106.415,106.32,106.34,17083499996.0
2008-01-23 06:30:00,106.34,106.36,106.1,106.34,26402950012.0
2008-01-23 06:45:00,106.35,106.37,106.155,106.17,22393300017.0
2008-01-23 07:00:00,106.36,106.46,106.115,106.46,20822900026.0
2008-01-23 07:15:00,106.33,106.41,106.245,106.4,14131900024.0
2008-01-23 07:30:00,106.41,106.42,106.28,106.345,12276900010.0
2008-01-23 07:45:00,106.29,106.4,106.28,106.37,25453500018.0
2008-01-23 08:00:00,106.37,106.475,106.32,106.38,20127299196.0
2008-01-23 08:15:00,106.37,106.48,106.37,106.44,15250999977.0
2008-01-23 08:30:00,106.43,106.57,106.29,106.32,15757700030.0
2008-01-23 08:45:00,106.32,106.58,106.295,106.405,21592470145.0
2008-01-23 09:00:00,106.405,106.51,106.32,106.39,25254700007.0
2008-01-23 09:15:00,106.39,106.475,106.365,106.46,4810200001.0
2008-01-23 09:30:00,106.46,106.585,106.435,106.56,5664500026.0
2008-01-23 09:45:00,106.56,106.59,106.43,106.52,6238499998.0
2008-01-23 10:00:00,106.525,106.525,106.41,106.415,13741100018.0
2008-01-23 10:15:00,106.415,106.525,105.95,106.44,9494921026.0
2008-01-23 10:30:00,106.44,106.465,106.18,106.21,9379599999.0
2008-01-23 10:45:00,106.47,106.54,106.42,106.465,4866733799.0
2008-01-23 11:00:00,106.465,106.485,106.225,106.275,7815499986.0
2008-01-23 11:15:00,106.28,106.295,105.905,106.07,7038700010.0
2008-01-23 11:30:00,106.07,106.24,106.05,106.24,4737649998.0
2008-01-23 11:45:00,106.24,106.24,106.075,106.2,6539400029.0
2008-01-23 12:00:00,106.2,106.24,106.075,106.09,8448201191.0
2008-01-23 12:15:00,106.095,106.16,105.88,105.935,5974200006.0
2008-01-23 12:30:00,105.935,106.03,105.8,106.025,8757700030.0
2008-01-23 12:45:00,106.025,106.055,105.73,105.79,11468100054.0
2008-01-23 13:00:00,105.97,105.99,105.72,105.965,9607199980.0
2008-01-23 13:15:00,105.965,105.965,105.74,105.815,11894706044.0
2008-01-23 13:30:00,105.82,105.94,105.755,105.755,15489943769.0
2008-01-23 13:45:00,105.755,105.82,105.61,105.8,10703994501.0
2008-01-23 14:00:00,105.8,105.815,105.36,105.77,13001124502.0
2008-01-23 14:15:00,105.3,105.81,105.22,105.785,15663634862.0
2008-01-23 14:30:00,105.785,105.905,105.765,105.835,13393714952.0
2008-01-23 14:45:00,105.835,105.84,105.63,105.68,9494540428.0
2008-01-23 15:00:00,105.68,105.735,105.21,105.31,6579653382.0
2008-01-23 15:15:00,105.31,105.36,105.05,105.195,14783958465.0
2008-01-23 15:30:00,105.22,105.27,104.945,105.17,17869401646.0
2008-01-23 15:45:00,105.17,105.5,105.12,105.47,9858711938.0
2008-01-23 16:00:00,105.46,105.64,105.3,105.6,26080500006.0
2008-01-23 16:15:00,105.59,105.8,105.245,105.56,23629703988.0
2008-01-23 16:30:00,105.57,105.68,105.22,105.23,27324900024.0
2008-01-23 16:45:00,105.23,105.535,105.2,105.475,22374441293.0
2008-01-23 17:00:00,105.475,105.7,105.46,105.615,26706299942.0
2008-01-23 17:15:00,105.61,105.81,105.565,105.58,21217699983.0
2008-01-23 17:30:00,105.58,105.69,105.44,105.62,20013600000.0
2008-01-23 17:45:00,105.62,105.74,105.4,105.72,21154899996.0
2008-01-23 18:00:00,105.72,105.73,105.37,105.67,19247281625.0
2008-01-23 18:15:00,105.67,105.765,105.59,105.64,11932140660.0
2008-01-23 18:30:00,105.64,105.655,105.14,105.51,20743759727.0
2008-01-23 18:45:00,105.51,105.53,105.16,105.415,18486407574.0
2008-01-23 19:00:00,105.415,105.445,105.22,105.415,26104949844.0
2008-01-23 19:15:00,105.405,105.52,105.34,105.365,22488299932.0
2008-01-23 19:30:00,105.365,105.46,105.15,105.46,20684800514.0
2008-01-23 19:45:00,105.13,105.33,105.055,105.32,19003800265.0
2008-01-23 20:00:00,105.32,105.39,105.24,105.315,17528954007.0
2008-01-23 20:15:00,105.325,105.445,105.3,105.39,15403615987.0
2008-01-23 20:30:00,105.39,105.545,105.31,105.46,18424049989.0
2008-01-23 20:45:00,105.465,105.63,105.44,105.55,16593600002.0
2008-01-23 21:00:00,105.55,105.7,105.47,105.675,18106467426.0
2008-01-23 21:15:00,106.1,106.22,105.575,106.15,23949799960.0
2008-01-23 21:30:00,106.16,106.2,105.775,105.805,17106920762.0
2008-01-23 21:45:00,105.805,106.64,105.67,106.57,24143000062.0
2008-01-23 22:00:00,106.56,106.68,105.815,106.65,26626199989.0
2008-01-23 22:15:00,106.64,106.67,105.955,106.17,26399000001.0
2008-01-23 22:30:00,106.16,106.81,106.16,106.77,23232600015.0
2008-01-23 22:45:00,106.76,106.82,106.5,106.6,23706654189.0
2008-01-23 23:00:00,106.6,106.695,106.49,106.66,22022854718.0
2008-01-23 23:15:00,106.66,106.68,106.48,106.51,21048099992.0
2008-01-23 23:30:00,106.5,106.83,106.48,106.55,22722800004.0
2008-01-23 23:45:00,106.56,106.8,106.5,106.69,19984400000.0
2008-01-24 00:00:00,106.59,106.93,106.5,106.54,24760600000.0
2008-01-24 00:15:00,106.86,106.92,106.485,106.505,24779300000.0
2008-01-24 00:30:00,106.505,106.76,106.49,106.55,18661300000.0
2008-01-24 00:45:00,106.73,106.75,106.53,106.6,28059700000.0
2008-01-24 01:00:00,106.75,106.87,106.58,106.85,27337400000.0
2008-01-24 01:15:00,106.84,106.93,106.775,106.87,26152600002.0
2008-01-24 01:30:00,106.86,106.91,106.74,106.84,28696500030.0
2008-01-24 01:45:00,106.85,106.88,106.55,106.71,28180799993.0
2008-01-24 02:00:00,106.72,106.88,106.54,106.87,25364999991.0
2008-01-24 02:15:00,106.87,106.92,106.63,106.89,27744900001.0
2008-01-24 02:30:00,106.89,106.935,106.59,106.86,17228841271.0
2008-01-24 02:45:00,106.86,106.9,106.705,106.73,21100914157.0
2008-01-24 03:00:00,106.74,106.75,106.45,106.69,22161806523.0
2008-01-24 03:15:00,106.69,106.72,106.29,106.645,19792703141.0
2008-01-24 03:30:00,106.645,106.655,106.36,106.49,19403254005.0
2008-01-24 03:45:00,106.49,106.595,106.4,106.44,18357095560.0
2008-01-24 04:00:00,106.43,106.6,106.25,106.46,17076640879.0
2008-01-24 04:15:00,106.46,106.465,106.295,106.345,11677559563.0
2008-01-24 04:30:00,106.345,106.405,106.32,106.38,10522777086.0
2008-01-24 04:45:00,106.38,106.495,106.375,106.44,5788275046.0
2008-01-24 05:00:00,106.44,106.455,106.205,106.28,11590215962.0
2008-01-24 05:15:00,106.28,106.52,106.255,106.5,18047400003.0
2008-01-24 05:30:00,106.325,106.59,106.295,106.54,9238900005.0
2008-01-24 05:45:00,106.43,106.465,106.35,106.39,5918699999.0
2008-01-24 06:00:00,106.39,106.54,106.365,106.405,10712283011.0
2008-01-24 06:15:00,106.405,106.53,106.39,106.51,15732799998.0
2008-01-24 06:30:00,106.51,106.635,106.5,106.55,10821299935.0
2008-01-24 06:45:00,106.52,106.63,106.52,106.57,9910799979.0
2008-01-24 07:00:00,106.56,106.59,106.415,106.54,15968900037.0
2008-01-24 07:15:00,106.45,106.59,106.43,106.48,11814799998.0
2008-01-24 07:30:00,106.48,106.56,106.36,106.37,9481100003.0
2008-01-24 07:45:00,106.36,106.61,106.32,106.57,21407100019.0
2008-01-24 08:00:00,106.55,106.585,106.16,106.525,12998400000.0
2008-01-24 08:15:00,106.53,106.615,106.33,106.555,14417299995.0
2008-01-24 08:30:00,106.555,106.57,106.32,106.365,14075900016.0
2008-01-24 08:45:00,106.365,106.495,106.325,106.475,14276966997.0
2008-01-24 09:00:00,106.475,106.5,106.155,106.335,19772157302.0
2008-01-24 09:15:00,106.335,106.395,105.99,106.15,26280769508.0
2008-01-24 09:30:00,106.385,106.47,105.99,106.435,22569900049.0
2008-01-24 09:45:00,106.03,106.47,106.02,106.06,12865714340.0
2008-01-24 10:00:00,106.05,106.385,106.04,106.175,17278465127.0
2008-01-24 10:15:00,106.175,106.265,106.03,106.14,13950700167.0
2008-01-24 10:30:00,106.42,106.42,105.94,106.17,22576800018.0
2008-01-24 10:45:00,106.16,106.2,105.99,106.065,26819816178.0
2008-01-24 11:00:00,106.065,106.145,106.025,106.075,11808700181.0
2008-01-24 11:15:00,106.07,106.46,105.995,106.42,17630489590.0
2008-01-24 11:30:00,106.42,106.425,106.03,106.17,15106115841.0
2008-01-24 11:45:00,106.165,106.2,106.055,106.075,12891299997.0
2008-01-24 12:00:00,106.075,106.51,106.065,106.36,18227999897.0
2008-01-24 12:15:00,106.35,106.42,106.035,106.41,16730261464.0
2008-01-24 12:30:00,106.07,106.41,105.995,106.085,9592999960.0
2008-01-24 12:45:00,106.085,106.245,106.06,106.215,7353749986.0
2008-01-24 13:00:00,106.21,106.53,106.135,106.36,10060339447.0
2008-01-24 13:15:00,106.36,106.435,106.32,106.415,11583200050.0
2008-01-24 13:30:00,106.41,106.645,106.37,106.62,13442999992.0
2008-01-24 13:45:00,106.625,106.74,106.575,106.675,12312899963.0
2008-01-24 14:00:00,106.67,106.7,106.54,106.565,12414100032.0
2008-01-24 14:15:00,106.575,106.615,106.46,106.52,15449850019.0
2008-01-24 14:30:00,106.52,106.66,106.48,106.62,7849950018.0
2008-01-24 14:45:00,106.62,106.825,106.61,106.715,8636609358.0
2008-01-24 15:00:00,106.715,106.73,106.545,106.615,7171558180.0
2008-01-24 15:15:00,106.615,106.63,106.455,106.455,8829823201.0
2008-01-24 15:30:00,106.455,106.75,106.455,106.695,12897297700.0
2008-01-24 15:45:00,106.695,106.705,106.495,106.545,8601300005.0
2008-01-24 16:00:00,106.545,106.565,106.45,106.495,8219500002.0
2008-01-24 16:15:00,106.495,106.74,106.47,106.6,20834300093.0
2008-01-24 16:30:00,106.495,106.765,106.47,106.73,24336157740.0
2008-01-24 16:45:00,106.735,106.8,106.59,106.675,14944550016.0
2008-01-24 17:00:00,106.68,106.88,106.53,106.615,18079253119.0
2008-01-24 17:15:00,106.615,106.735,106.55,106.595,16530957213.0
2008-01-24 17:30:00,106.59,106.7,106.515,106.62,14357999979.0
2008-01-24 17:45:00,106.62,106.685,106.555,106.66,9895700038.0
2008-01-24 18:00:00,106.66,106.66,106.515,106.62,9877345111.0
2008-01-24 18:15:00,106.615,106.765,106.55,106.71,9398249988.0
2008-01-24 18:30:00,106.71,106.755,106.64,106.695,23996391767.0
2008-01-24 18:45:00,106.695,106.77,106.645,106.68,21609499980.0
2008-01-24 19:00:00,106.68,106.775,106.65,106.71,19399158714.0
2008-01-24 19:15:00,106.74,106.775,106.66,106.7,24735300083.0
2008-01-24 19:30:00,106.685,106.75,106.64,106.75,24859500016.0
2008-01-24 19:45:00,106.74,106.88,106.685,106.8,24926199861.0
2008-01-24 20:00:00,106.81,106.89,106.66,106.73,14235799854.0
2008-01-24 20:15:00,106.73,106.94,106.695,106.705,11297599935.0
2008-01-24 20:30:00,106.705,106.76,106.67,106.75,7609999998.0
2008-01-24 20:45:00,106.75,106.93,106.695,106.805,12319099998.0
2008-01-24 21:00:00,106.805,106.885,106.775,106.84,8331404164.0
2008-01-24 21:15:00,106.84,107.02,106.825,106.95,9773249972.0
2008-01-24 21:30:00,106.95,107.015,106.83,106.96,20610199944.0
2008-01-24 21:45:00,106.92,106.93,106.745,106.77,26941600064.0
2008-01-24 22:00:00,106.85,106.9,106.77,106.88,23133099944.0
2008-01-24 22:15:00,106.87,107.15,106.77,106.805,18360200003.0
2008-01-24 22:30:00,107.15,107.17,106.82,107.09,19807000018.0
2008-01-24 22:45:00,106.925,107.18,106.865,106.865,20783099973.0
2008-01-24 23:00:00,106.865,107.21,106.855,106.88,19092330838.0
2008-01-24 23:15:00,106.88,107.21,106.87,107.145,16739300057.0
2008-01-24 23:30:00,107.145,107.17,107.065,107.105,12351095009.0
2008-01-24 23:45:00,107.07,107.175,107.03,107.16,22584299964.0
2008-01-25 00:00:00,107.16,107.23,107.1,107.21,20399799988.0
2008-01-25 00:15:00,107.21,107.23,107.07,107.11,22440699942.0
2008-01-25 00:30:00,107.11,107.185,107.07,107.17,14749900002.0
2008-01-25 00:45:00,107.175,107.19,107.03,107.11,17620799996.0
2008-01-25 01:00:00,107.16,107.17,107.095,107.13,19956100061.0
2008-01-25 01:15:00,107.13,107.145,107.065,107.11,12253999976.0
2008-01-25 01:30:00,107.11,107.19,107.095,107.17,11732599998.0
2008-01-25 01:45:00,107.17,107.18,107.1,107.17,18033699886.0
2008-01-25 02:00:00,107.05,107.15,107.02,107.11,15715100000.0
2008-01-25 02:15:00,107.11,107.3,106.99,107.14,13281200002.0
2008-01-25 02:30:00,107.14,107.165,107.1,107.11,11515599996.0
2008-01-25 02:45:00,107.11,107.14,107.05,107.06,8436100000.0
2008-01-25 03:00:00,107.06,107.12,107.015,107.105,12280299978.0
2008-01-25 03:15:00,107.105,107.315,107.105,107.265,14931199980.0
2008-01-25 03:30:00,107.27,107.28,107.17,107.24,19223000035.0
2008-01-25 03:45:00,107.24,107.28,107.2,107.27,15275399927.0
2008-01-25 04:00:00,107.27,107.28,107.18,107.26,17140199976.0
2008-01-25 04:15:00,107.26,107.275,107.15,107.24,16328900000.0
2008-01-25 04:30:00,107.24,107.265,107.17,107.235,11898300000.0
2008-01-25 04:45:00,107.235,107.255,107.15,107.22,16913599999.0
2008-01-25 05:00:00,107.18,107.22,107.15,107.18,18660699988.0
2008-01-25 05:15:00,107.18,107.2,107.15,107.2,17209000012.0
2008-01-25 05:30:00,107.2,107.25,107.16,107.23,11868333130.0
2008-01-25 05:45:00,107.23,107.24,107.165,107.175,14834300009.0
2008-01-25 06:00:00,107.175,107.23,107.145,107.155,8666147156.0
2008-01-25 06:15:00,107.38,107.38,107.135,107.15,14275300004.0
2008-01-25 06:30:00,107.155,107.16,107.095,107.15,12830800000.0
2008-01-25 06:45:00,107.15,107.18,107.115,107.165,10267999999.0
2008-01-25 07:00:00,107.165,107.44,107.145,107.385,16053423372.0
2008-01-25 07:15:00,107.385,107.565,107.35,107.54,14864700139.0
2008-01-25 07:30:00,107.54,107.55,107.39,107.44,16180219802.0
2008-01-25 07:45:00,107.44,107.55,107.38,107.5,15755800029.0
2008-01-25 08:00:00,107.5,107.62,107.41,107.48,19103899976.0
2008-01-25 08:15:00,107.48,107.59,107.415,107.465,17441400021.0
2008-01-25 08:30:00,107.465,107.58,107.415,107.53,18291099960.0
2008-01-25 08:45:00,107.54,107.6,107.44,107.52,20577700000.0
2008-01-25 09:00:00,107.52,107.73,107.42,107.5,18800100010.0
2008-01-25 09:15:00,107.5,107.87,107.49,107.58,24022329987.0
2008-01-25 09:30:00,107.58,107.87,107.53,107.535,23030379558.0
2008-01-25 09:45:00,107.535,107.78,107.52,107.62,25510209768.0
2008-01-25 10:00:00,107.625,107.75,107.62,107.65,22794770030.0
2008-01-25 10:15:00,107.66,107.87,107.63,107.77,26731842533.0
2008-01-25 10:30:00,107.76,107.89,107.58,107.71,26331650021.0
2008-01-25 10:45:00,107.715,107.78,107.55,107.695,15762009958.0
2008-01-25 11:00:00,107.695,107.74,107.58,107.655,14973799992.0
2008-01-25 11:15:00,107.66,107.79,107.58,107.77,20559499996.0
2008-01-25 11:30:00,107.77,107.79,107.585,107.615,15809549993.0
2008-01-25 11:45:00,107.615,107.74,107.55,107.625,13947500024.0
2008-01-25 12:00:00,107.625,107.64,107.565,107.585,17404850013.0
2008-01-25 12:15:00,107.59,107.72,107.555,107.695,13937100006.0
2008-01-25 12:30:00,107.695,107.76,107.59,107.71,19243600001.0
2008-01-25 12:45:00,107.71,107.77,107.58,107.635,16091199993.0
2008-01-25 13:00:00,107.635,107.675,107.28,107.34,16091699991.0
2008-01-25 13:15:00,107.67,107.685,107.62,107.62,12048200013.0
2008-01-25 13:30:00,107.62,107.63,107.565,107.59,14464099979.0
2008-01-25 13:45:00,107.59,107.6,107.51,107.52,16539060001.0
2008-01-25 14:00:00,107.52,107.56,107.28,107.35,18654250004.0
2008-01-25 14:15:00,107.35,107.72,107.315,107.7,21598041469.0
2008-01-25 14:30:00,107.71,107.73,107.47,107.52,16823200059.0
2008-01-25 14:45:00,107.525,107.75,107.52,107.72,15931859344.0
2008-01-25 15:00:00,107.555,107.74,107.5,107.68,16299400008.0
2008-01-25 15:15:00,107.68,107.8,107.63,107.71,20063099985.0
2008-01-25 15:30:00,107.705,107.77,107.64,107.72,18044999935.0
2008-01-25 15:45:00,107.72,107.78,107.63,107.735,12667699989.0
2008-01-25 16:00:00,107.73,107.77,107.62,107.62,18749600008.0
2008-01-25 16:15:00,107.61,107.81,107.54,107.75,18418099974.0
2008-01-25 16:30:00,107.75,107.81,107.62,107.63,12299200102.0
2008-01-25 16:45:00,107.63,107.75,107.3,107.67,16705699941.0
2008-01-25 17:00:00,107.67,107.72,107.62,107.63,16357300008.0
2008-01-25 17:15:00,107.625,107.67,107.515,107.525,15696987803.0
2008-01-25 17:30:00,107.525,107.555,107.25,107.35,14375399985.0
2008-01-25 17:45:00,107.17,107.41,107.13,107.29,15340500015.0
2008-01-25 18:00:00,107.295,107.35,107.045,107.055,16997636295.0
2008-01-25 18:15:00,107.05,107.215,107.025,107.105,13327841471.0
2008-01-25 18:30:00,107.1,107.305,107.09,107.195,21754419949.0
2008-01-25 18:45:00,107.195,107.325,107.08,107.31,14535419965.0
2008-01-25 19:00:00,107.31,107.315,106.78,107.245,12743559973.0
2008-01-25 19:15:00,107.245,107.265,107.13,107.135,8463174071.0
2008-01-25 19:30:00,107.135,107.15,106.75,106.86,13847920011.0
2008-01-25 19:45:00,107.135,107.145,106.835,106.84,11218705983.0
2008-01-25 20:00:00,106.84,106.95,106.785,106.88,22864899915.0
2008-01-25 20:15:00,106.88,106.99,106.84,106.97,9922264366.0
2008-01-25 20:30:00,106.98,107.02,106.755,106.865,17712599884.0
2008-01-25 20:45:00,106.865,106.99,106.74,106.99,14571566950.0
2008-01-25 21:00:00,106.795,107.02,106.78,106.96,17037699912.0
2008-01-25 21:15:00,106.96,107.09,106.82,107.04,20645828048.0
2008-01-25 21:30:00,106.98,107.12,106.965,107.01,19932499845.0
2008-01-25 21:45:00,107.01,107.04,106.86,106.995,14221099956.0
2008-01-25 22:00:00,106.995,107.06,106.77,107.05,19801419211.0
2008-01-25 22:15:00,107.05,107.11,106.75,107.035,18457499936.0
2008-01-25 22:30:00,106.79,107.05,106.79,107.0,12851300083.0
2008-01-25 22:45:00,107.0,107.01,106.71,106.71,21187819885.0
2008-01-28 00:00:00,106.75,106.88,106.69,106.71,22070999994.0
2008-01-28 00:15:00,106.86,106.86,106.7,106.72,11267199999.0
2008-01-28 00:30:00,106.84,106.895,106.84,106.86,9572200001.0
2008-01-28 00:45:00,106.68,106.87,106.67,106.76,16211499972.0
2008-01-28 01:00:00,106.77,106.89,106.69,106.725,26953409998.0
2008-01-28 01:15:00,106.725,106.94,106.71,106.735,19827999968.0
2008-01-28 01:30:00,106.84,106.84,106.605,106.675,17293399905.0
2008-01-28 01:45:00,106.69,106.84,106.68,106.82,22861646958.0
2008-01-28 02:00:00,106.76,106.94,106.73,106.94,19436999922.0
2008-01-28 02:15:00,106.75,106.965,106.74,106.825,17663059998.0
2008-01-28 02:30:00,106.83,106.84,106.655,106.7,19229590003.0
2008-01-28 02:45:00,106.765,106.845,106.7,106.84,21144974031.0
2008-01-28 03:00:00,106.835,106.84,106.66,106.735,20496550029.0
2008-01-28 03:15:00,106.735,106.79,106.63,106.64,18873220047.0
2008-01-28 03:30:00,106.63,106.77,106.63,106.695,16052031962.0
2008-01-28 03:45:00,106.695,106.73,106.635,106.71,16822181997.0
2008-01-28 04:00:00,106.705,106.705,106.645,106.685,16984112005.0
2008-01-28 04:15:00,106.685,106.7,106.635,106.66,16199508001.0
2008-01-28 04:30:00,106.66,106.71,106.52,106.55,10705510048.0
2008-01-28 04:45:00,106.72,106.77,106.46,106.705,13711180001.0
2008-01-28 05:00:00,106.705,106.72,106.67,106.68,9037695766.0
2008-01-28 05:15:00,106.68,106.7,106.26,106.7,23556850000.0
2008-01-28 05:30:00,106.7,106.7,106.22,106.55,20446199997.0
2008-01-28 05:45:00,106.55,106.57,106.2,106.435,18942100002.0
2008-01-28 06:00:00,106.435,106.49,106.345,106.36,19160899998.0
2008-01-28 06:15:00,106.36,106.36,106.08,106.11,22191500013.0
2008-01-28 06:30:00,106.1,106.16,106.03,106.15,22250999955.0
2008-01-28 06:45:00,106.14,106.26,106.14,106.25,20663099928.0
2008-01-28 07:00:00,106.24,106.24,106.04,106.08,23492899988.0
2008-01-28 07:15:00,106.235,106.25,106.02,106.05,20058100038.0
2008-01-28 07:30:00,106.04,106.145,105.99,106.09,26585999919.0
2008-01-28 07:45:00,106.1,106.27,106.09,106.18,29358849963.0
2008-01-28 08:00:00,106.245,106.3,106.05,106.29,25542200001.0
2008-01-28 08:15:00,106.31,106.45,106.24,106.44,31207500000.0
2008-01-28 08:30:00,106.43,106.46,105.995,106.43,24332200003.0
2008-01-28 08:45:00,106.105,106.58,106.095,106.46,21636799965.0
2008-01-28 09:00:00,106.47,106.61,106.46,106.5,24910500015.0
2008-01-28 09:15:00,106.49,106.54,106.26,106.5,23597200002.0
2008-01-28 09:30:00,106.49,106.55,106.34,106.435,17355699994.0
2008-01-28 09:45:00,106.5,106.585,106.45,106.51,27109260775.0
2008-01-28 10:00:00,106.5,106.65,106.48,106.56,22167099996.0
2008-01-28 10:15:00,106.57,106.6,106.475,106.51,18507900012.0
2008-01-28 10:30:00,106.52,106.6,106.45,106.45,27170199941.0
2008-01-28 10:45:00,106.5,106.59,106.42,106.52,19267430376.0
2008-01-28 11:00:00,106.52,106.7,106.42,106.43,24683930708.0
2008-01-28 11:15:00,106.44,106.61,106.3,106.35,26609000094.0
2008-01-28 11:30:00,106.53,106.6,106.34,106.465,27255699960.0
2008-01-28 11:45:00,106.48,106.55,106.42,106.505,21774000016.0
2008-01-28 12:00:00,106.505,106.52,106.34,106.34,19971299604.0
2008-01-28 12:15:00,106.36,106.46,106.31,106.36,27580599991.0
2008-01-28 12:30:00,106.36,106.52,106.34,106.5,20115210072.0
2008-01-28 12:45:00,106.35,106.52,106.35,106.41,22218249981.0
2008-01-28 13:00:00,106.42,106.5,106.35,106.5,18442399849.0
2008-01-28 13:15:00,106.49,106.51,106.405,106.445,24842699777.0
2008-01-28 13:30:00,106.445,106.62,106.36,106.375,20168499955.0
2008-01-28 13:45:00,106.375,106.6,106.365,106.425,19975799965.0
2008-01-28 14:00:00,106.425,106.505,106.41,106.5,20584459138.0
2008-01-28 14:15:00,106.5,106.89,106.485,106.565,13463299968.0
2008-01-28 14:30:00,106.565,106.63,106.56,106.63,8107455528.0
2008-01-28 14:45:00,106.63,106.635,106.555,106.61,4052182166.0
2008-01-28 15:00:00,106.615,106.97,106.605,106.855,9970449891.0
2008-01-28 15:15:00,106.855,107.01,106.72,106.865,21285442832.0
2008-01-28 15:30:00,106.87,106.895,106.65,106.82,13613277237.0
2008-01-28 15:45:00,106.82,106.94,106.73,106.905,17201400000.0
2008-01-28 16:00:00,106.905,106.93,106.51,106.9,16612100013.0
2008-01-28 16:15:00,106.9,107.03,106.9,106.99,16322536655.0
2008-01-28 16:30:00,106.985,107.03,106.66,106.76,18790713984.0
2008-01-28 16:45:00,106.765,106.895,106.65,106.715,18591699905.0
2008-01-28 17:00:00,106.72,106.76,106.47,106.53,21903310871.0
2008-01-28 17:15:00,106.53,106.8,106.53,106.79,21551599998.0
2008-01-28 17:30:00,106.79,106.835,106.65,106.74,22980000025.0
2008-01-28 17:45:00,106.67,106.885,106.62,106.77,21985350973.0
2008-01-28 18:00:00,106.77,106.78,106.53,106.74,23622799996.0
2008-01-28 18:15:00,106.74,106.75,106.54,106.63,27307050160.0
2008-01-28 18:30:00,106.62,106.82,106.6,106.75,27557000026.0
2008-01-28 18:45:00,106.75,106.79,106.63,106.65,24916131272.0
2008-01-28 19:00:00,106.73,106.93,106.54,106.81,29431700050.0
2008-01-28 19:15:00,106.82,106.93,106.545,106.84,28693800297.0
2008-01-28 19:30:00,106.63,106.89,106.605,106.78,18520732602.0
2008-01-28 19:45:00,106.78,106.89,106.68,106.86,22175500006.0
2008-01-28 20:00:00,106.85,106.94,106.8,106.88,21997205031.0
2008-01-28 20:15:00,106.89,106.94,106.85,106.89,27619200014.0
2008-01-28 20:30:00,106.9,106.94,106.85,106.89,26650800063.0
2008-01-28 20:45:00,106.88,106.9,106.72,106.79,25915500075.0
2008-01-28 21:00:00,106.8,106.96,106.78,106.89,24832000076.0
2008-01-28 21:15:00,106.73,106.95,106.71,106.8,26202699969.0
2008-01-28 21:30:00,106.79,106.93,106.76,106.93,22605400017.0
2008-01-28 21:45:00,106.94,106.98,106.84,106.87,29596499910.0
2008-01-28 22:00:00,106.86,106.92,106.81,106.87,29596499910.0
2008-01-28 22:15:00,106.86,106.91,106.79,106.89,21028399963.0
2008-01-28 22:30:00,106.805,106.92,106.8,106.86,14115299999.0
2008-01-28 22:45:00,106.87,106.92,106.84,106.89,16002300000.0
2008-01-28 23:00:00,106.88,107.01,106.88,106.91,13903900024.0
2008-01-28 23:15:00,106.99,107.08,106.855,106.89,18618600043.0
2008-01-28 23:30:00,107.04,107.13,106.845,107.1,11958200048.0
2008-01-28 23:45:00,107.09,107.1,106.87,107.07,22674199993.0
2008-01-29 00:00:00,107.06,107.07,106.86,106.95,23851100002.0
2008-01-29 00:15:00,106.94,107.09,106.77,106.84,30227600075.0
2008-01-29 00:30:00,106.83,107.14,106.8,107.105,22109799923.0
2008-01-29 00:45:00,107.1,107.115,106.89,107.06,25031199989.0
2008-01-29 01:00:00,106.98,107.08,106.95,106.96,23631700038.0
2008-01-29 01:15:00,106.96,106.99,106.77,106.84,21892450001.0
2008-01-29 01:30:00,106.84,106.96,106.8,106.895,14404027855.0
2008-01-29 01:45:00,106.895,107.02,106.72,106.81,21513000025.0
2008-01-29 02:00:00,106.8,107.05,106.77,106.85,27545070988.0
2008-01-29 02:15:00,106.84,106.84,106.69,106.73,25186124180.0
2008-01-29 02:30:00,106.96,106.965,106.73,106.78,30232109288.0
2008-01-29 02:45:00,106.79,106.88,106.7,106.72,29093800319.0
2008-01-29 03:00:00,106.71,106.89,106.68,106.7,26021829761.0
2008-01-29 03:15:00,106.71,106.84,106.5,106.51,21481650194.0
2008-01-29 03:30:00,106.52,106.81,106.37,106.45,24855900062.0
2008-01-29 03:45:00,106.46,106.82,106.42,106.54,27072100324.0
2008-01-29 04:00:00,106.53,106.755,106.51,106.55,19578699866.0
2008-01-29 04:15:00,106.56,106.66,106.47,106.47,20488750091.0
2008-01-29 04:30:00,106.48,106.58,106.38,106.55,19435600052.0
2008-01-29 04:45:00,106.54,106.64,106.44,106.54,25158700168.0
2008-01-29 05:00:00,106.54,106.66,106.51,106.57,18298979782.0
2008-01-29 05:15:00,106.57,106.68,106.54,106.61,14042940168.0
2008-01-29 05:30:00,106.6,106.63,106.47,106.49,22177700076.0
2008-01-29 05:45:00,106.5,106.64,106.45,106.605,22292500180.0
2008-01-29 06:00:00,106.605,106.635,106.54,106.62,25901499749.0
2008-01-29 06:15:00,106.61,106.68,106.57,106.63,19524299891.0
2008-01-29 06:30:00,106.625,106.66,106.55,106.63,24072599766.0
2008-01-29 06:45:00,106.62,106.64,106.47,106.62,24079300006.0
2008-01-29 07:00:00,106.63,106.68,106.525,106.66,18240700012.0
2008-01-29 07:15:00,106.65,106.78,106.57,106.68,8596980324.0
2008-01-29 07:30:00,106.7,106.84,106.7,106.73,2969681372.0
2008-01-29 07:45:00,106.72,106.86,106.605,106.86,3270481372.0
2008-01-29 08:00:00,106.85,106.85,106.63,106.8,19563900025.0
2008-01-29 08:15:00,106.81,106.83,106.65,106.69,23626599972.0
2008-01-29 08:30:00,106.69,106.87,106.69,106.74,24143599921.0
2008-01-29 08:45:00,106.74,106.87,106.7,106.87,18273500002.0
2008-01-29 09:00:00,106.87,106.87,106.53,106.82,16814135025.0
2008-01-29 09:15:00,106.82,106.845,106.54,106.56,21248400045.0
2008-01-29 09:30:00,106.55,106.81,106.53,106.705,26154900058.0
2008-01-29 09:45:00,106.57,106.805,106.57,106.75,12529700088.0
2008-01-29 10:00:00,106.75,106.775,106.475,106.51,5302400009.0
2008-01-29 10:15:00,106.51,106.635,106.485,106.57,3026199995.0
2008-01-29 10:30:00,106.575,106.66,106.525,106.565,9320300036.0
2008-01-29 10:45:00,106.57,106.67,106.565,106.625,10484700024.0
2008-01-29 11:00:00,106.625,106.72,106.6,106.665,6621800005.0
2008-01-29 11:15:00,106.665,106.73,106.65,106.7,6821200000.0
2008-01-29 11:30:00,106.7,106.7,106.55,106.575,5708999986.0
2008-01-29 11:45:00,106.58,106.75,106.575,106.685,7795000016.0
2008-01-29 12:00:00,106.685,106.69,106.61,106.67,12433699997.0
2008-01-29 12:15:00,106.67,106.69,106.645,106.67,10611385916.0
2008-01-29 12:30:00,106.67,106.91,106.655,106.685,16372800032.0
2008-01-29 12:45:00,106.685,106.84,106.675,106.815,16637700017.0
2008-01-29 13:00:00,106.815,106.865,106.75,106.855,8912099994.0
2008-01-29 13:15:00,106.855,106.975,106.83,106.875,4907247612.0
2008-01-29 13:30:00,106.87,106.92,106.745,106.775,10740799936.0
2008-01-29 13:45:00,106.77,106.93,106.72,106.93,11639999977.0
2008-01-29 14:00:00,106.75,106.805,106.685,106.775,8420899970.0
2008-01-29 14:15:00,106.775,106.93,106.745,106.88,12455200002.0
2008-01-29 14:30:00,106.88,107.055,106.83,106.97,8048749980.0
2008-01-29 14:45:00,106.97,107.17,106.865,106.94,8911037155.0
2008-01-29 15:00:00,106.94,107.04,106.855,106.985,8031399961.0
2008-01-29 15:15:00,106.985,106.985,106.9,106.935,12318800003.0
2008-01-29 15:30:00,106.935,107.23,106.92,107.11,6241806794.0
2008-01-29 15:45:00,107.11,107.18,106.92,106.94,10109944186.0
2008-01-29 16:00:00,106.945,107.06,106.84,106.985,6263000010.0
2008-01-29 16:15:00,106.99,107.055,106.93,107.01,7135599928.0
2008-01-29 16:30:00,107.01,107.075,106.94,106.94,9897399999.0
2008-01-29 16:45:00,106.95,106.995,106.695,106.705,8581472911.0
2008-01-29 17:00:00,106.705,107.02,106.645,106.925,5855208850.0
2008-01-29 17:15:00,106.925,107.015,106.88,107.005,6483600035.0
2008-01-29 17:30:00,107.005,107.02,106.865,106.955,4682853032.0
2008-01-29 17:45:00,106.955,106.965,106.88,106.915,5496399994.0
2008-01-29 18:00:00,106.92,107.075,106.91,107.035,6995300004.0
2008-01-29 18:15:00,107.035,107.11,107.01,107.045,6706249961.0
2008-01-29 18:30:00,107.045,107.16,106.96,107.085,9408961062.0
2008-01-29 18:45:00,107.085,107.125,107.055,107.075,8833005359.0
2008-01-29 19:00:00,107.08,107.145,106.95,107.085,19356181960.0
2008-01-29 19:15:00,107.085,107.085,106.945,106.985,6520899972.0
2008-01-29 19:30:00,106.985,107.025,106.95,106.97,5049200005.0
2008-01-29 19:45:00,106.97,107.035,106.94,106.94,10881067585.0
2008-01-29 20:00:00,106.94,107.015,106.91,106.96,10261900017.0
2008-01-29 20:15:00,106.96,107.02,106.94,107.0,11431780039.0
2008-01-29 20:30:00,107.0,107.05,106.95,107.025,19309599788.0
2008-01-29 20:45:00,106.96,107.035,106.91,106.935,18939099852.0
2008-01-29 21:00:00,106.935,106.99,106.875,106.97,15136699980.0
2008-01-29 21:15:00,106.97,107.08,106.95,106.99,7415899994.0
2008-01-29 21:30:00,107.05,107.08,106.95,106.96,11451732938.0
2008-01-29 21:45:00,106.96,106.99,106.955,106.98,14154000089.0
2008-01-29 22:00:00,106.98,107.035,106.95,106.99,11419000005.0
2008-01-29 22:15:00,106.99,107.13,106.98,107.12,16456300025.0
2008-01-29 22:30:00,107.11,107.13,107.05,107.1,23981999923.0
2008-01-29 22:45:00,107.09,107.11,107.06,107.11,26594399832.0
2008-01-29 23:00:00,107.1,107.14,107.08,107.13,26594399832.0
2008-01-29 23:15:00,107.14,107.17,107.07,107.11,26594399832.0
2008-01-29 23:30:00,107.1,107.11,107.01,107.04,15196799904.0
2008-01-29 23:45:00,107.09,107.095,107.03,107.05,13959599988.0
2008-01-30 00:00:00,107.1,107.14,106.95,107.01,22054800000.0
2008-01-30 00:15:00,107.02,107.12,106.98,107.02,25427600010.0
2008-01-30 00:30:00,107.01,107.11,106.96,107.06,24833200010.0
2008-01-30 00:45:00,107.025,107.12,107.0,107.05,20431700000.0
2008-01-30 01:00:00,107.055,107.06,106.92,106.95,15003899996.0
2008-01-30 01:15:00,106.96,107.025,106.84,107.025,17024799795.0
2008-01-30 01:30:00,107.025,107.07,106.85,106.89,23752499984.0
2008-01-30 01:45:00,106.9,107.12,106.86,107.07,24231999999.0
2008-01-30 02:00:00,107.07,107.075,106.85,106.97,19380100015.0
2008-01-30 02:15:00,106.97,106.995,106.75,106.9,24733899983.0
2008-01-30 02:30:00,106.76,106.925,106.76,106.79,18355199999.0
2008-01-30 02:45:00,106.78,106.94,106.77,106.875,20945100054.0
2008-01-30 03:00:00,106.875,106.885,106.76,106.77,20419141899.0
2008-01-30 03:15:00,106.8,106.805,106.68,106.74,25889299974.0
2008-01-30 03:30:00,106.73,106.93,106.73,106.92,25726499985.0
2008-01-30 03:45:00,106.91,106.99,106.755,106.93,23069200327.0
2008-01-30 04:00:00,106.87,106.93,106.8,106.87,12088500039.0
2008-01-30 04:15:00,106.88,106.88,106.715,106.8,12574700009.0
2008-01-30 04:30:00,106.79,106.86,106.76,106.77,26172299789.0
2008-01-30 04:45:00,106.78,107.005,106.75,106.93,22792300001.0
2008-01-30 05:00:00,106.93,106.935,106.7,106.875,22208199963.0
2008-01-30 05:15:00,106.875,106.88,106.73,106.76,18058077110.0
2008-01-30 05:30:00,106.77,106.82,106.76,106.77,17662599992.0
2008-01-30 05:45:00,106.73,106.75,106.65,106.74,24880800000.0
2008-01-30 06:00:00,106.75,106.76,106.71,106.74,20490700045.0
2008-01-30 06:15:00,106.75,106.78,106.69,106.71,26535800106.0
2008-01-30 06:30:00,106.7,106.76,106.66,106.73,21597700031.0
2008-01-30 06:45:00,106.745,106.77,106.655,106.77,23004600109.0
2008-01-30 07:00:00,106.78,106.86,106.73,106.79,22845000220.0
2008-01-30 07:15:00,106.78,106.79,106.71,106.73,27121499915.0
2008-01-30 07:30:00,106.74,106.76,106.69,106.71,30714400000.0
2008-01-30 07:45:00,106.74,106.785,106.7,106.785,16775099999.0
2008-01-30 08:00:00,106.785,106.83,106.54,106.805,20493700023.0
2008-01-30 08:15:00,106.805,106.805,106.52,106.54,25308600111.0
2008-01-30 08:30:00,106.55,106.755,106.54,106.61,13582299969.0
2008-01-30 08:45:00,106.705,106.725,106.57,106.68,19223299966.0
2008-01-30 09:00:00,106.675,106.675,106.55,106.625,12996199997.0
2008-01-30 09:15:00,106.73,106.75,106.52,106.55,12214899955.0
2008-01-30 09:30:00,106.55,106.7,106.55,106.62,12147841667.0
2008-01-30 09:45:00,106.71,106.73,106.575,106.645,6786699977.0
2008-01-30 10:00:00,106.645,106.79,106.635,106.74,5590650005.0
2008-01-30 10:15:00,106.745,106.76,106.58,106.67,4936871780.0
2008-01-30 10:30:00,106.67,106.72,106.65,106.715,5992899995.0
2008-01-30 10:45:00,106.715,106.91,106.655,106.725,10744900013.0
2008-01-30 11:00:00,106.725,106.98,106.705,106.77,15273363884.0
2008-01-30 11:15:00,106.77,106.9,106.73,106.755,8594999988.0
2008-01-30 11:30:00,106.755,106.93,106.66,106.73,8909400007.0
2008-01-30 11:45:00,106.73,107.025,106.73,107.0,9647999970.0
2008-01-30 12:00:00,107.0,107.0,106.88,106.885,12336579981.0
2008-01-30 12:15:00,106.88,106.94,106.855,106.915,11167300020.0
2008-01-30 12:30:00,106.915,106.975,106.81,106.9,10267300005.0
2008-01-30 12:45:00,106.895,106.94,106.765,106.865,8037608605.0
2008-01-30 13:00:00,106.865,106.92,106.815,106.835,9060600024.0
2008-01-30 13:15:00,106.835,106.89,106.825,106.84,11439199994.0
2008-01-30 13:30:00,106.84,106.91,106.795,106.81,9620300054.0
2008-01-30 13:45:00,106.81,106.94,106.805,106.88,12406500058.0
2008-01-30 14:00:00,106.89,106.97,106.88,106.915,5374600002.0
2008-01-30 14:15:00,106.915,107.39,106.87,106.88,15287800067.0
2008-01-30 14:30:00,106.885,106.94,106.87,106.88,12914952676.0
2008-01-30 14:45:00,106.88,106.95,106.86,106.935,11798399957.0
2008-01-30 15:00:00,106.935,107.0,106.9,106.925,6597199984.0
2008-01-30 15:15:00,106.925,107.41,106.925,107.365,10347503653.0
2008-01-30 15:30:00,107.365,107.375,107.06,107.19,9560510875.0
2008-01-30 15:45:00,107.19,107.25,107.15,107.16,4336198403.0
2008-01-30 16:00:00,107.165,107.27,107.155,107.24,14111875103.0
2008-01-30 16:15:00,107.24,107.46,107.225,107.445,10209053861.0
2008-01-30 16:30:00,107.445,107.455,107.29,107.35,7833242517.0
2008-01-30 16:45:00,107.35,107.435,107.345,107.375,5357566600.0
2008-01-30 17:00:00,107.38,107.425,107.345,107.36,9029699973.0
2008-01-30 17:15:00,107.36,107.39,107.27,107.33,9064521379.0
2008-01-30 17:30:00,107.33,107.34,107.22,107.29,12973466447.0
2008-01-30 17:45:00,107.23,107.37,107.23,107.33,14688899986.0
2008-01-30 18:00:00,107.33,107.355,107.305,107.33,9884135963.0
2008-01-30 18:15:00,107.33,107.34,107.26,107.275,7950700077.0
2008-01-30 18:30:00,107.28,107.29,107.22,107.235,10106400136.0
2008-01-30 18:45:00,107.235,107.29,107.22,107.25,7920399999.0
2008-01-30 19:00:00,107.25,107.29,107.235,107.265,8501100025.0
2008-01-30 19:15:00,107.265,107.3,107.21,107.28,17305200015.0
2008-01-30 19:30:00,107.28,107.29,107.22,107.275,10705468319.0
2008-01-30 19:45:00,107.275,107.295,107.17,107.235,6647800004.0
2008-01-30 20:00:00,107.235,107.25,107.195,107.22,16462100028.0
2008-01-30 20:15:00,107.215,107.27,107.195,107.25,8342099999.0
2008-01-30 20:30:00,107.25,107.27,106.87,106.89,12632549954.0
2008-01-30 20:45:00,107.195,107.26,106.78,107.235,14240550109.0
2008-01-30 21:00:00,107.23,107.39,106.99,107.03,16736300092.0
2008-01-30 21:15:00,107.03,107.405,106.83,106.86,24030040155.0
2008-01-30 21:30:00,106.87,107.045,106.65,106.68,21310799999.0
2008-01-30 21:45:00,106.67,107.0,106.32,106.38,21479700059.0
2008-01-30 22:00:00,106.39,107.07,106.37,106.43,24105499995.0
2008-01-30 22:15:00,106.44,107.0,106.36,106.46,27586900012.0
2008-01-30 22:30:00,106.45,106.76,106.3,106.33,26327600026.0
2008-01-30 22:45:00,106.32,106.34,106.2,106.24,21957000000.0
2008-01-30 23:00:00,106.2,106.32,106.13,106.15,21957000000.0
2008-01-30 23:15:00,106.14,106.5,106.09,106.09,28188800000.0
2008-01-30 23:30:00,106.11,106.46,106.09,106.32,27896100014.0
2008-01-30 23:45:00,106.16,106.33,106.14,106.21,20102500002.0
2008-01-31 00:00:00,106.21,106.25,106.13,106.14,21950800020.0
2008-01-31 00:15:00,106.14,106.18,106.1,106.11,19642700001.0
2008-01-31 00:30:00,106.11,106.185,106.1,106.175,8957700005.0
2008-01-31 00:45:00,106.175,106.29,106.09,106.26,16343299970.0
2008-01-31 01:00:00,106.26,106.34,106.16,106.28,14450300016.0
2008-01-31 01:15:00,106.29,106.35,106.05,106.35,23529626758.0
2008-01-31 01:30:00,106.04,106.33,106.03,106.3,24578632685.0
2008-01-31 01:45:00,106.32,106.41,106.085,106.37,22154200020.0
2008-01-31 02:00:00,106.21,106.64,106.21,106.295,15061599996.0
2008-01-31 02:15:00,106.52,106.6,106.245,106.365,23514041071.0
2008-01-31 02:30:00,106.36,106.55,106.295,106.32,18619600000.0
2008-01-31 02:45:00,106.32,106.57,106.24,106.54,23270602825.0
2008-01-31 03:00:00,106.385,106.57,106.38,106.55,20832043225.0
2008-01-31 03:15:00,106.55,106.615,106.39,106.565,21738206204.0
2008-01-31 03:30:00,106.565,106.6,106.36,106.4,25066299997.0
2008-01-31 03:45:00,106.41,106.58,106.39,106.56,25950716212.0
2008-01-31 04:00:00,106.56,106.565,106.34,106.35,22884595039.0
2008-01-31 04:15:00,106.34,106.475,106.23,106.31,17078700043.0
2008-01-31 04:30:00,106.45,106.45,106.28,106.32,22299000013.0
2008-01-31 04:45:00,106.33,106.44,106.31,106.38,23250699983.0
2008-01-31 05:00:00,106.385,106.5,106.35,106.44,19337400051.0
2008-01-31 05:15:00,106.45,106.61,106.24,106.32,17680700044.0
2008-01-31 05:30:00,106.5,106.53,106.285,106.325,14334097168.0
2008-01-31 05:45:00,106.325,106.53,106.32,106.4,23476800004.0
2008-01-31 06:00:00,106.4,106.54,106.38,106.45,15057000056.0
2008-01-31 06:15:00,106.45,106.615,106.44,106.52,21221899955.0
2008-01-31 06:30:00,106.45,106.535,106.45,106.475,21589047915.0
2008-01-31 06:45:00,106.48,106.53,106.42,106.45,19528775387.0
2008-01-31 07:00:00,106.49,106.515,106.29,106.33,20037400160.0
2008-01-31 07:15:00,106.34,106.55,106.3,106.46,19987000120.0
2008-01-31 07:30:00,106.455,106.52,106.35,106.47,24918199954.0
2008-01-31 07:45:00,106.4,106.47,106.39,106.465,13767599940.0
2008-01-31 08:00:00,106.465,106.68,106.41,106.62,17025199858.0
2008-01-31 08:15:00,106.34,106.485,106.31,106.46,6788700001.0
2008-01-31 08:30:00,106.465,106.465,106.365,106.405,3807700002.0
2008-01-31 08:45:00,106.405,106.555,106.39,106.48,10555300031.0
2008-01-31 09:00:00,106.48,106.82,106.435,106.63,17697599929.0
2008-01-31 09:15:00,106.63,106.85,106.515,106.58,21193699909.0
2008-01-31 09:30:00,106.72,106.78,106.565,106.665,17774600026.0
2008-01-31 09:45:00,106.665,106.775,106.56,106.67,8628706033.0
2008-01-31 10:00:00,106.635,106.835,106.48,106.48,22989606099.0
2008-01-31 10:15:00,106.47,106.835,106.4,106.43,30171500025.0
2008-01-31 10:30:00,106.715,106.81,106.715,106.75,11059600036.0
2008-01-31 10:45:00,106.75,106.75,106.61,106.68,14656100035.0
2008-01-31 11:00:00,106.68,106.685,106.485,106.485,9965800038.0
2008-01-31 11:15:00,106.48,106.495,106.4,106.47,15970599991.0
2008-01-31 11:30:00,106.48,106.55,106.46,106.49,20939399968.0
2008-01-31 11:45:00,106.49,106.555,106.44,106.45,25000199843.0
2008-01-31 12:00:00,106.44,106.55,106.32,106.545,22378156068.0
2008-01-31 12:15:00,106.545,106.58,106.42,106.49,8193599939.0
2008-01-31 12:30:00,106.49,106.55,106.16,106.485,14047800041.0
2008-01-31 12:45:00,106.48,106.495,106.09,106.455,25705200338.0
2008-01-31 13:00:00,106.18,106.47,106.15,106.34,11208000081.0
2008-01-31 13:15:00,106.34,106.37,106.11,106.17,13928811265.0
2008-01-31 13:30:00,106.18,106.4,106.165,106.24,12524248741.0
2008-01-31 13:45:00,106.24,106.25,106.04,106.185,18948500088.0
2008-01-31 14:00:00,106.15,106.255,106.09,106.16,9507200015.0
2008-01-31 14:15:00,106.16,106.215,106.125,106.19,6055100025.0
2008-01-31 14:30:00,106.19,106.25,106.15,106.16,6408479198.0
2008-01-31 14:45:00,106.16,106.17,106.04,106.14,9334499995.0
2008-01-31 15:00:00,106.14,106.225,105.95,106.2,6586500034.0
2008-01-31 15:15:00,105.94,106.275,105.77,105.83,15555793948.0
2008-01-31 15:30:00,106.115,106.125,105.725,105.915,15528099065.0
2008-01-31 15:45:00,105.915,105.94,105.79,105.84,13987949920.0
2008-01-31 16:00:00,105.835,106.065,105.82,105.96,8572555990.0
2008-01-31 16:15:00,105.96,106.02,105.78,105.8,7203853766.0
2008-01-31 16:30:00,105.8,105.91,105.735,105.825,7929699132.0
2008-01-31 16:45:00,105.825,106.0,105.795,105.98,10966700003.0
2008-01-31 17:00:00,105.98,106.185,105.905,106.155,12926757329.0
2008-01-31 17:15:00,106.155,106.21,106.02,106.195,14031799987.0
2008-01-31 17:30:00,106.2,106.21,106.075,106.08,9790199991.0
2008-01-31 17:45:00,106.08,106.33,106.035,106.315,9102250598.0
2008-01-31 18:00:00,106.315,106.43,106.23,106.275,8764140067.0
2008-01-31 18:15:00,106.66,106.66,106.26,106.555,15761832769.0
2008-01-31 18:30:00,106.555,106.63,106.415,106.54,10457138233.0
2008-01-31 18:45:00,106.54,106.775,106.54,106.745,14647850000.0
2008-01-31 19:00:00,106.745,106.85,106.57,106.675,17959750014.0
2008-01-31 19:15:00,106.675,106.68,106.32,106.39,15832263243.0
2008-01-31 19:30:00,106.555,106.585,106.42,106.475,14018300050.0
2008-01-31 19:45:00,106.475,106.515,106.385,106.425,18223500018.0
2008-01-31 20:00:00,106.43,106.54,106.37,106.49,20604999926.0
2008-01-31 20:15:00,106.5,106.57,106.295,106.45,23341200001.0
2008-01-31 20:30:00,106.395,106.515,106.38,106.48,18344499955.0
2008-01-31 20:45:00,106.35,106.525,106.35,106.49,11312299976.0
2008-01-31 21:00:00,106.49,106.545,106.425,106.495,19860650006.0
2008-01-31 21:15:00,106.495,106.59,106.425,106.455,10261813530.0
2008-01-31 21:30:00,106.455,106.455,106.325,106.365,14641199994.0
2008-01-31 21:45:00,106.37,106.49,106.35,106.42,19615199959.0
2008-01-31 22:00:00,106.42,106.545,106.31,106.33,25132000006.0
2008-01-31 22:15:00,106.34,106.53,106.33,106.48,21339722981.0
2008-01-31 22:30:00,106.48,106.525,106.43,106.44,20957334612.0
2008-01-31 22:45:00,106.5,106.51,106.175,106.42,20538199971.0
2008-01-31 23:00:00,106.335,106.395,106.225,106.325,7302350000.0
2008-01-31 23:15:00,106.325,106.525,106.325,106.5,7392500029.0
2008-01-31 23:30:00,106.5,106.565,106.44,106.455,10218700005.0
2008-01-31 23:45:00,106.46,106.46,106.395,106.4,15146000039.0
2008-02-01 00:00:00,106.42,106.44,106.36,106.385,15038100000.0
2008-02-01 00:15:00,106.385,106.4,106.285,106.345,4854800000.0
2008-02-01 00:30:00,106.345,106.38,106.33,106.36,6623799994.0
2008-02-01 00:45:00,106.355,106.39,106.345,106.39,4299300000.0
2008-02-01 01:00:00,106.39,106.49,106.28,106.46,6460300005.0
2008-02-01 01:15:00,106.46,106.48,106.405,106.455,8421399973.0
2008-02-01 01:30:00,106.455,106.46,106.345,106.355,2761700000.0
2008-02-01 01:45:00,106.355,106.385,106.235,106.24,4970900000.0
2008-02-01 02:00:00,106.24,106.4,106.24,106.375,8763400020.0
2008-02-01 02:15:00,106.38,106.435,106.275,106.41,10152900038.0
2008-02-01 02:30:00,106.41,106.52,106.41,106.48,9538200000.0
2008-02-01 02:45:00,106.48,106.555,106.405,106.425,6898900000.0
2008-02-01 03:00:00,106.415,106.42,106.265,106.33,11799700008.0
2008-02-01 03:15:00,106.33,106.4,106.3,106.34,11281852468.0
2008-02-01 03:30:00,106.34,106.38,106.295,106.37,8983040360.0
2008-02-01 03:45:00,106.37,106.385,106.345,106.37,7861900000.0
2008-02-01 04:00:00,106.37,106.38,106.325,106.365,10232599999.0
2008-02-01 04:15:00,106.365,106.46,106.36,106.43,8264500005.0
2008-02-01 04:30:00,106.43,106.435,106.405,106.42,11733550952.0
2008-02-01 04:45:00,106.42,106.425,106.375,106.4,8721600038.0
2008-02-01 05:00:00,106.4,106.43,106.375,106.42,11335300000.0
2008-02-01 05:15:00,106.42,106.47,106.39,106.41,9308600000.0
2008-02-01 05:30:00,106.41,106.415,106.315,106.32,8936799993.0
2008-02-01 05:45:00,106.32,106.42,106.315,106.345,10632200000.0
2008-02-01 06:00:00,106.345,106.37,106.26,106.305,9297899999.0
2008-02-01 06:15:00,106.305,106.36,106.305,106.315,7409900000.0
2008-02-01 06:30:00,106.315,106.37,106.305,106.36,6339800000.0
2008-02-01 06:45:00,106.36,106.39,106.335,106.37,4812800000.0
2008-02-01 07:00:00,106.375,106.39,106.355,106.36,4902400000.0
2008-02-01 07:15:00,106.36,106.38,106.34,106.36,11972700000.0
2008-02-01 07:30:00,106.365,106.44,106.355,106.43,8167099999.0
2008-02-01 07:45:00,106.43,106.43,106.385,106.42,7253900000.0
2008-02-01 08:00:00,106.42,106.425,106.38,106.4,5374500000.0
2008-02-01 08:15:00,106.4,106.42,106.205,106.285,10728399992.0
2008-02-01 08:30:00,106.285,106.4,106.275,106.37,11475599999.0
2008-02-01 08:45:00,106.37,106.43,106.335,106.4,6451800000.0
2008-02-01 09:00:00,106.4,106.4,106.31,106.365,10661800011.0
2008-02-01 09:15:00,106.365,106.4,106.335,106.35,8684250015.0
2008-02-01 09:30:00,106.35,106.38,106.31,106.375,7639100005.0
2008-02-01 09:45:00,106.37,106.455,106.335,106.435,6951899982.0
2008-02-01 10:00:00,106.435,106.505,106.385,106.485,8865499963.0
2008-02-01 10:15:00,106.485,106.53,106.44,106.49,5235699988.0
2008-02-01 10:30:00,106.49,106.505,106.4,106.445,15944100016.0
2008-02-01 10:45:00,106.44,106.47,106.39,106.43,9852600024.0
2008-02-01 11:00:00,106.43,106.48,106.38,106.465,21575600010.0
2008-02-01 11:15:00,106.465,106.54,106.31,106.46,14193900015.0
2008-02-01 11:30:00,106.46,106.49,106.39,106.4,6284300001.0
2008-02-01 11:45:00,106.405,106.45,106.38,106.405,8769300036.0
2008-02-01 12:00:00,106.405,106.435,106.35,106.365,8792600017.0
2008-02-01 12:15:00,106.365,106.37,106.28,106.34,11492800016.0
2008-02-01 12:30:00,106.34,106.47,106.305,106.355,10976699983.0
2008-02-01 12:45:00,106.355,106.45,106.33,106.335,8506048001.0
2008-02-01 13:00:00,106.335,106.365,106.305,106.355,9482699954.0
2008-02-01 13:15:00,106.355,106.38,106.325,106.34,11846000061.0
2008-02-01 13:30:00,106.34,106.515,106.335,106.415,7379299997.0
2008-02-01 13:45:00,106.415,106.555,106.38,106.5,8633300004.0
2008-02-01 14:00:00,106.5,106.53,106.415,106.485,5210099999.0
2008-02-01 14:15:00,106.485,106.6,106.43,106.585,8903699999.0
2008-02-01 14:30:00,106.585,106.635,106.525,106.605,6506399993.0
2008-02-01 14:45:00,106.605,106.69,106.58,106.685,10047801744.0
2008-02-01 15:00:00,106.685,106.7,106.46,106.46,6429200006.0
2008-02-01 15:15:00,106.46,106.705,106.455,106.625,8783703048.0
2008-02-01 15:30:00,106.625,106.625,105.755,105.77,4877509440.0
2008-02-01 15:45:00,105.77,106.03,105.76,105.905,5619331517.0
2008-02-01 16:00:00,105.91,106.05,105.85,105.98,8935683717.0
2008-02-01 16:15:00,105.985,106.275,105.96,106.155,5325895435.0
2008-02-01 16:30:00,106.16,106.305,106.085,106.215,6254599986.0
2008-02-01 16:45:00,106.215,106.38,106.175,106.215,5006725266.0
2008-02-01 17:00:00,106.215,106.735,106.215,106.575,7243293642.0
2008-02-01 17:15:00,106.565,106.64,106.37,106.38,7666552002.0
2008-02-01 17:30:00,106.38,106.38,106.15,106.205,4848799996.0
2008-02-01 17:45:00,106.205,106.43,106.155,106.24,4642099997.0
2008-02-01 18:00:00,106.24,106.34,106.21,106.325,7051299998.0
2008-02-01 18:15:00,106.32,106.37,106.255,106.28,3157699997.0
2008-02-01 18:30:00,106.28,106.365,106.26,106.365,6560900007.0
2008-02-01 18:45:00,106.355,106.4,106.295,106.295,10624300004.0
2008-02-01 19:00:00,106.3,106.36,106.25,106.29,9784199991.0
2008-02-01 19:15:00,106.29,106.44,106.25,106.32,15867800044.0
2008-02-01 19:30:00,106.32,106.45,106.235,106.27,12941999975.0
2008-02-01 19:45:00,106.27,106.28,106.12,106.14,15252000018.0
2008-02-01 20:00:00,106.135,106.41,106.13,106.38,23413300003.0
2008-02-01 20:15:00,106.41,106.47,106.325,106.4,17963600002.0
2008-02-01 20:30:00,106.395,106.52,106.355,106.49,22942100090.0
2008-02-01 20:45:00,106.48,106.51,106.41,106.47,24495300000.0
2008-02-01 21:00:00,106.48,106.53,106.45,106.51,25324500000.0
2008-02-01 21:15:00,106.49,106.56,106.37,106.54,26402200000.0
2008-02-01 21:30:00,106.53,106.57,106.51,106.57,20690600000.0
2008-02-01 21:45:00,106.56,106.59,106.53,106.59,16256900000.0
2008-02-01 22:00:00,106.58,106.62,106.49,106.61,20214800006.0
2008-02-01 22:15:00,106.62,106.71,106.425,106.7,25385000006.0
2008-02-01 22:30:00,106.69,106.7,106.5,106.57,20446300001.0
2008-02-01 22:45:00,106.62,106.64,106.54,106.58,23987899997.0
2008-02-04 00:00:00,106.64,106.66,106.6,106.62,3000000000.0
2008-02-04 00:15:00,106.63,106.69,106.61,106.67,4200000000.0
2008-02-04 00:30:00,106.68,106.68,106.62,106.62,3600000000.0
2008-02-04 00:45:00,106.61,106.67,106.5,106.65,6426399930.0
2008-02-04 01:00:00,106.65,106.68,106.58,106.62,9466999984.0
2008-02-04 01:15:00,106.62,106.7,106.61,106.68,12820400000.0
2008-02-04 01:30:00,106.68,106.69,106.61,106.63,11970800000.0
2008-02-04 01:45:00,106.63,106.63,106.51,106.6,14447300012.0
2008-02-04 02:00:00,106.6,106.7,106.55,106.69,10616800007.0
2008-02-04 02:15:00,106.69,106.69,106.6,106.62,9533500008.0
2008-02-04 02:30:00,106.62,106.68,106.62,106.65,8674200006.0
2008-02-04 02:45:00,106.65,106.81,106.63,106.78,9463299997.0
2008-02-04 03:00:00,106.78,106.83,106.75,106.8,6627300002.0
2008-02-04 03:15:00,106.8,106.97,106.79,106.93,9695200002.0
2008-02-04 03:30:00,106.93,106.96,106.88,106.935,6578200002.0
2008-02-04 03:45:00,106.935,106.945,106.835,106.9,10757400003.0
2008-02-04 04:00:00,106.9,106.915,106.85,106.855,5780500000.0
2008-02-04 04:15:00,106.855,106.91,106.85,106.9,3861100007.0
2008-02-04 04:30:00,106.9,106.92,106.85,106.91,4004700002.0
2008-02-04 04:45:00,106.91,106.93,106.88,106.885,3685500002.0
2008-02-04 05:00:00,106.885,106.895,106.865,106.89,4120700000.0
2008-02-04 05:15:00,106.89,106.89,106.85,106.88,4118800005.0
2008-02-04 05:30:00,106.88,106.91,106.88,106.9,5072799979.0
2008-02-04 05:45:00,106.9,106.93,106.82,106.845,11709800018.0
2008-02-04 06:00:00,106.845,106.87,106.74,106.775,8347900001.0
2008-02-04 06:15:00,106.775,106.835,106.77,106.77,5532465996.0
2008-02-04 06:30:00,106.77,106.83,106.77,106.83,3378500001.0
2008-02-04 06:45:00,106.83,106.83,106.79,106.81,3301100001.0
2008-02-04 07:00:00,106.81,106.81,106.715,106.77,7288900000.0
2008-02-04 07:15:00,106.77,106.81,106.73,106.795,4411600001.0
2008-02-04 07:30:00,106.795,106.825,106.75,106.75,3888000000.0
2008-02-04 07:45:00,106.75,106.84,106.735,106.81,7517500005.0
2008-02-04 08:00:00,106.81,106.86,106.77,106.81,10888599967.0
2008-02-04 08:15:00,106.81,106.83,106.77,106.79,12649526327.0
2008-02-04 08:30:00,106.79,106.805,106.68,106.76,10040799992.0
2008-02-04 08:45:00,106.76,106.825,106.72,106.81,16186199927.0
2008-02-04 09:00:00,106.81,106.86,106.76,106.825,9225189169.0
2008-02-04 09:15:00,106.82,106.82,106.78,106.8,10202622718.0
2008-02-04 09:30:00,106.8,106.91,106.68,106.745,18189025007.0
2008-02-04 09:45:00,106.745,106.77,106.7,106.71,12672845351.0
2008-02-04 10:00:00,106.71,106.84,106.71,106.815,13282800079.0
2008-02-04 10:15:00,106.815,106.92,106.77,106.83,20446465522.0
2008-02-04 10:30:00,106.83,106.93,106.82,106.93,15876000908.0
2008-02-04 10:45:00,106.93,106.94,106.84,106.86,18081900052.0
2008-02-04 11:00:00,106.85,106.88,106.79,106.875,18581200360.0
2008-02-04 11:15:00,106.875,106.93,106.86,106.87,17579800048.0
2008-02-04 11:30:00,106.88,106.89,106.8,106.85,14457799999.0
2008-02-04 11:45:00,106.87,106.93,106.83,106.87,1341500000.0
2008-02-04 12:00:00,106.87,106.9,106.83,106.87,1869800001.0
2008-02-04 12:15:00,106.87,106.97,106.85,106.89,2128400001.0
2008-02-04 12:30:00,106.89,106.91,106.79,106.86,1869599999.0
2008-02-04 12:45:00,106.87,106.91,106.835,106.9,1184900000.0
2008-02-04 13:00:00,106.9,107.05,106.88,107.035,1947600001.0
2008-02-04 13:15:00,107.035,107.09,106.95,106.99,1661350000.0
2008-02-04 13:30:00,106.99,107.03,106.905,107.0,1479300000.0
2008-02-04 13:45:00,107.0,107.04,106.93,106.94,1450400000.0
2008-02-04 14:00:00,106.94,106.955,106.87,106.87,2757600000.0
2008-02-04 14:15:00,106.87,106.89,106.8,106.88,1604699999.0
2008-02-04 14:30:00,106.88,106.9,106.78,106.805,6778499914.0
2008-02-04 14:45:00,106.805,106.89,106.805,106.865,3190500003.0
2008-02-04 15:00:00,106.865,106.91,106.815,106.865,1742499999.0
2008-02-04 15:15:00,106.865,106.94,106.795,106.93,4078999994.0
2008-02-04 15:30:00,106.925,106.975,106.875,106.935,8354643044.0
2008-02-04 15:45:00,106.935,106.94,106.875,106.91,6536700110.0
2008-02-04 16:00:00,106.91,106.97,106.69,106.935,9205200033.0
2008-02-04 16:15:00,106.935,107.0,106.925,106.945,6597800008.0
2008-02-04 16:30:00,106.945,106.96,106.785,106.825,3956900006.0
2008-02-04 16:45:00,106.82,106.84,106.72,106.815,2840000006.0
2008-02-04 17:00:00,106.815,106.845,106.64,106.675,8920300018.0
2008-02-04 17:15:00,106.675,106.73,106.65,106.7,2389900002.0
2008-02-04 17:30:00,106.7,106.705,106.61,106.675,2702658836.0
2008-02-04 17:45:00,106.675,106.79,106.66,106.78,2861799998.0
2008-02-04 18:00:00,106.78,106.79,106.69,106.745,2494799999.0
2008-02-04 18:15:00,106.745,106.79,106.73,106.765,1833300000.0
2008-02-04 18:30:00,106.76,106.82,106.73,106.755,2006499999.0
2008-02-04 18:45:00,106.755,106.795,106.685,106.735,1830999999.0
2008-02-04 19:00:00,106.735,106.765,106.68,106.76,1488999998.0
2008-02-04 19:15:00,106.76,106.76,106.66,106.68,953000000.0
2008-02-04 19:30:00,106.68,106.76,106.66,106.74,1182000000.0
2008-02-04 19:45:00,106.74,106.76,106.71,106.71,968900000.0
2008-02-04 20:00:00,106.71,106.73,106.66,106.675,1586799988.0
2008-02-04 20:15:00,106.675,106.76,106.675,106.75,982000001.0
2008-02-04 20:30:00,106.75,106.79,106.73,106.78,1822700002.0
2008-02-04 20:45:00,106.78,106.795,106.75,106.785,1459799999.0
2008-02-04 21:00:00,106.785,106.79,106.705,106.715,807500001.0
2008-02-04 21:15:00,106.715,106.77,106.705,106.76,861699997.0
2008-02-04 21:30:00,106.76,106.76,106.67,106.735,1375999995.0
2008-02-04 21:45:00,106.735,106.745,106.685,106.745,1554500000.0
2008-02-04 22:00:00,106.745,106.78,106.71,106.735,1400640000.0
2008-02-04 22:15:00,106.735,106.76,106.71,106.76,1723300000.0
2008-02-04 22:30:00,106.76,106.76,106.715,106.755,845853202.0
2008-02-04 22:45:00,106.755,106.76,106.73,106.73,889700000.0
2008-02-04 23:00:00,106.73,106.75,106.69,106.705,686100000.0
2008-02-04 23:15:00,106.705,106.74,106.68,106.7,2936992510.0
2008-02-04 23:30:00,106.7,106.7,106.59,106.66,6604999965.0
2008-02-04 23:45:00,106.66,106.73,106.65,106.69,4450999994.0
2008-02-05 00:00:00,106.69,106.7,106.61,106.68,5774900063.0
2008-02-05 00:15:00,106.68,106.71,106.62,106.65,2594600009.0
2008-02-05 00:30:00,106.65,106.68,106.64,106.65,2223100004.0
2008-02-05 00:45:00,106.66,106.68,106.58,106.68,4574900006.0
2008-02-05 01:00:00,106.68,106.7,106.665,106.7,2371800002.0
2008-02-05 01:15:00,106.7,106.7,106.67,106.68,705700000.0
2008-02-05 01:30:00,106.68,106.69,106.66,106.67,526300000.0
2008-02-05 01:45:00,106.67,106.725,106.665,106.7,1221600000.0
2008-02-05 02:00:00,106.7,106.71,106.64,106.67,8485427943.0
2008-02-05 02:15:00,106.67,106.73,106.67,106.7,12371499905.0
2008-02-05 02:30:00,106.7,106.73,106.68,106.73,11322199986.0
2008-02-05 02:45:00,106.73,106.765,106.7,106.705,7487199994.0
2008-02-05 03:00:00,106.705,106.75,106.7,106.72,1161199999.0
2008-02-05 03:15:00,106.72,106.755,106.72,106.745,1002100000.0
2008-02-05 03:30:00,106.745,106.76,106.72,106.75,929400000.0
2008-02-05 03:45:00,106.75,106.76,106.71,106.72,3516000002.0
2008-02-05 04:00:00,106.72,106.73,106.7,106.73,3402500000.0
2008-02-05 04:15:00,106.73,106.815,106.72,106.8,7938300002.0
2008-02-05 04:30:00,106.8,106.83,106.76,106.79,6112100002.0
2008-02-05 04:45:00,106.79,106.81,106.76,106.77,3170599999.0
2008-02-05 05:00:00,106.77,106.78,106.76,106.775,942500000.0
2008-02-05 05:15:00,106.775,106.795,106.765,106.775,1443100000.0
2008-02-05 05:30:00,106.775,106.83,106.76,106.83,2150900000.0
2008-02-05 05:45:00,106.83,106.845,106.75,106.76,977100000.0
2008-02-05 06:00:00,106.765,106.77,106.72,106.745,754100000.0
2008-02-05 06:15:00,106.745,106.795,106.74,106.76,960700224.0
2008-02-05 06:30:00,106.76,106.805,106.75,106.78,1774100000.0
2008-02-05 06:45:00,106.78,106.815,106.755,106.795,1526700000.0
2008-02-05 07:00:00,106.795,106.82,106.76,106.8,1770500000.0
2008-02-05 07:15:00,106.8,106.8,106.765,106.775,997200000.0
2008-02-05 07:30:00,106.765,106.81,106.765,106.79,1298299999.0
2008-02-05 07:45:00,106.79,106.88,106.79,106.86,1966600000.0
2008-02-05 08:00:00,106.86,106.885,106.85,106.885,1358900000.0
2008-02-05 08:15:00,106.885,106.895,106.85,106.87,1215700000.0
2008-02-05 08:30:00,106.87,106.95,106.85,106.94,1674600000.0
2008-02-05 08:45:00,106.94,106.95,106.87,106.895,1343300000.0
2008-02-05 09:00:00,106.895,107.0,106.895,106.95,1412900000.0
2008-02-05 09:15:00,106.95,106.96,106.92,106.94,1528663028.0
2008-02-05 09:30:00,106.94,107.03,106.93,106.96,1538600000.0
2008-02-05 09:45:00,106.96,106.99,106.89,106.98,2372400006.0
2008-02-05 10:00:00,106.985,107.16,106.975,107.12,4131050002.0
2008-02-05 10:15:00,107.12,107.22,107.04,107.2,2043399998.0
2008-02-05 10:30:00,107.2,107.24,107.14,107.22,1585200000.0
2008-02-05 10:45:00,107.22,107.33,107.21,107.285,1849699999.0
2008-02-05 11:00:00,107.285,107.37,107.27,107.3,1716700000.0
2008-02-05 11:15:00,107.3,107.315,107.2,107.22,4445100013.0
2008-02-05 11:30:00,107.22,107.24,107.16,107.225,2480800002.0
2008-02-05 11:45:00,107.225,107.285,107.2,107.22,7382800000.0
2008-02-05 12:00:00,107.22,107.44,107.22,107.435,4623800000.0
2008-02-05 12:15:00,107.435,107.74,107.42,107.71,5158543835.0
2008-02-05 12:30:00,107.71,107.72,107.56,107.59,1585766397.0
2008-02-05 12:45:00,107.59,107.665,107.555,107.575,927700002.0
2008-02-05 13:00:00,107.575,107.63,107.55,107.58,2578700007.0
2008-02-05 13:15:00,107.58,107.63,107.55,107.595,1868700008.0
2008-02-05 13:30:00,107.595,107.635,107.52,107.53,1216600000.0
2008-02-05 13:45:00,107.53,107.65,107.52,107.65,3323500000.0
2008-02-05 14:00:00,107.65,107.72,107.59,107.6,1461100000.0
2008-02-05 14:15:00,107.6,107.61,107.54,107.55,1566700001.0
2008-02-05 14:30:00,107.55,107.55,107.4,107.5,1724300001.0
2008-02-05 14:45:00,107.5,107.5,107.39,107.445,2419400002.0
2008-02-05 15:00:00,107.445,107.45,107.36,107.43,1962048295.0
2008-02-05 15:15:00,107.43,107.59,107.42,107.58,1779700000.0
2008-02-05 15:30:00,107.58,107.61,107.3,107.385,1943800001.0
2008-02-05 15:45:00,107.39,107.43,106.86,106.9,3186550002.0
2008-02-05 16:00:00,106.9,106.915,106.68,106.68,4106150010.0
2008-02-05 16:15:00,106.68,106.87,106.67,106.81,2313850001.0
2008-02-05 16:30:00,106.81,106.83,106.67,106.79,2387600013.0
2008-02-05 16:45:00,106.79,106.935,106.7,106.88,2588900001.0
2008-02-05 17:00:00,106.875,106.875,106.765,106.775,2242599997.0
2008-02-05 17:15:00,106.775,106.95,106.735,106.945,2349800002.0
2008-02-05 17:30:00,106.945,107.0,106.8,106.875,2583550001.0
2008-02-05 17:45:00,106.87,106.97,106.78,106.905,1800599998.0
2008-02-05 18:00:00,106.91,106.91,106.815,106.855,2418099997.0
2008-02-05 18:15:00,106.855,106.92,106.76,106.865,3147100002.0
2008-02-05 18:30:00,106.865,106.925,106.785,106.835,2255400003.0
2008-02-05 18:45:00,106.835,106.98,106.83,106.94,3255000000.0
2008-02-05 19:00:00,106.94,107.02,106.92,106.955,2266499999.0
2008-02-05 19:15:00,106.955,106.98,106.855,106.885,2187499999.0
2008-02-05 19:30:00,106.885,106.9,106.76,106.82,11912099984.0
2008-02-05 19:45:00,106.82,106.93,106.76,106.88,18224749992.0
2008-02-05 20:00:00,106.88,106.95,106.82,106.86,13753299977.0
2008-02-05 20:15:00,106.86,106.94,106.825,106.85,15101300001.0
2008-02-05 20:30:00,106.88,107.07,106.79,107.05,24111850326.0
2008-02-05 20:45:00,107.04,107.04,106.73,106.8,8796399992.0
2008-02-05 21:00:00,106.8,106.87,106.72,106.84,9781600000.0
2008-02-05 21:15:00,106.84,106.93,106.82,106.9,8757015996.0
2008-02-05 21:30:00,106.9,107.13,106.87,107.05,10260999999.0
2008-02-05 21:45:00,107.04,107.04,106.92,106.92,8984601100.0
2008-02-05 22:00:00,106.92,106.92,106.81,106.87,7066400898.0
2008-02-05 22:15:00,106.87,106.98,106.85,106.92,8363199996.0
2008-02-05 22:30:00,106.92,107.01,106.86,106.88,8702600000.0
2008-02-05 22:45:00,106.88,106.89,106.78,106.86,8729250000.0
2008-02-05 23:00:00,106.86,106.89,106.8,106.83,4951565000.0
2008-02-05 23:15:00,106.83,106.84,106.74,106.74,2918900000.0
2008-02-05 23:30:00,106.74,106.78,106.72,106.76,1654000000.0
2008-02-05 23:45:00,106.76,106.87,106.76,106.79,2533499996.0
2008-02-06 00:00:00,106.79,106.86,106.75,106.8,7256100002.0
2008-02-06 00:15:00,106.8,106.84,106.75,106.81,3678899998.0
2008-02-06 00:30:00,106.81,106.82,106.74,106.77,1473600000.0
2008-02-06 00:45:00,106.77,106.815,106.73,106.79,1193300000.0
2008-02-06 01:00:00,106.785,106.8,106.38,106.44,13658800021.0
2008-02-06 01:15:00,106.44,106.62,106.44,106.48,17944008030.0
2008-02-06 01:30:00,106.48,106.58,106.425,106.55,14941999977.0
2008-02-06 01:45:00,106.55,106.58,106.52,106.54,10006500012.0
2008-02-06 02:00:00,106.54,106.63,106.52,106.62,18730708327.0
2008-02-06 02:15:00,106.62,106.665,106.47,106.63,14346199978.0
2008-02-06 02:30:00,106.51,106.68,106.5,106.68,13054899995.0
2008-02-06 02:45:00,106.68,106.71,106.51,106.565,21852500016.0
2008-02-06 03:00:00,106.565,106.6,106.475,106.48,17839200030.0
2008-02-06 03:15:00,106.48,106.55,106.44,106.52,22355599813.0
2008-02-06 03:30:00,106.51,106.55,106.43,106.52,20050026481.0
2008-02-06 03:45:00,106.52,106.61,106.5,106.53,13263867935.0
2008-02-06 04:00:00,106.53,106.56,106.51,106.51,14372600043.0
2008-02-06 04:15:00,106.51,106.6,106.51,106.56,18340737576.0
2008-02-06 04:30:00,106.53,106.6,106.52,106.55,18557700026.0
2008-02-06 04:45:00,106.55,106.585,106.52,106.57,15041700036.0
2008-02-06 05:00:00,106.57,106.64,106.56,106.6,16742799984.0
2008-02-06 05:15:00,106.6,106.64,106.56,106.57,15066800012.0
2008-02-06 05:30:00,106.57,106.62,106.54,106.57,12939900006.0
2008-02-06 05:45:00,106.57,106.58,106.53,106.57,15833900029.0
2008-02-06 06:00:00,106.57,106.62,106.57,106.59,7018700029.0
2008-02-06 06:15:00,106.59,106.63,106.565,106.62,7972599982.0
2008-02-06 06:30:00,106.62,106.63,106.565,106.605,7362300004.0
2008-02-06 06:45:00,106.605,106.61,106.56,106.56,6383700007.0
2008-02-06 07:00:00,106.56,106.585,106.55,106.57,9195400024.0
2008-02-06 07:15:00,106.57,106.58,106.51,106.52,12272200023.0
2008-02-06 07:30:00,106.52,106.565,106.52,106.53,10786299968.0
2008-02-06 07:45:00,106.53,106.53,106.37,106.37,7154699999.0
2008-02-06 08:00:00,106.37,106.45,106.365,106.42,1224393257.0
2008-02-06 08:15:00,106.42,106.43,106.29,106.37,2771184256.0
2008-02-06 08:30:00,106.37,106.405,106.34,106.35,1420500001.0
2008-02-06 08:45:00,106.35,106.515,106.33,106.405,2433050587.0
2008-02-06 09:00:00,106.405,106.44,106.375,106.39,2757100001.0
2008-02-06 09:15:00,106.4,106.52,106.36,106.52,1474050000.0
2008-02-06 09:30:00,106.52,106.54,106.41,106.53,2449000004.0
2008-02-06 09:45:00,106.53,106.53,106.2,106.29,4006199999.0
2008-02-06 10:00:00,106.29,106.38,106.18,106.265,2827649913.0
2008-02-06 10:15:00,106.27,106.47,106.27,106.435,2527800001.0
2008-02-06 10:30:00,106.435,106.455,106.37,106.42,1300300000.0
2008-02-06 10:45:00,106.42,106.56,106.41,106.545,2211000001.0
2008-02-06 11:00:00,106.545,106.55,106.4,106.44,2047521536.0
2008-02-06 11:15:00,106.44,106.44,106.31,106.365,2822099999.0
2008-02-06 11:30:00,106.365,106.385,106.24,106.3,5262528122.0
2008-02-06 11:45:00,106.31,106.335,106.25,106.31,2606700005.0
2008-02-06 12:00:00,106.31,106.515,106.27,106.465,3142346352.0
2008-02-06 12:15:00,106.47,106.525,106.39,106.48,5832549999.0
2008-02-06 12:30:00,106.48,106.57,106.47,106.57,1749904000.0
2008-02-06 12:45:00,106.57,106.62,106.475,106.51,1459100002.0
2008-02-06 13:00:00,106.51,106.59,106.46,106.47,1879500000.0
2008-02-06 13:15:00,106.47,106.53,106.44,106.53,1284553197.0
2008-02-06 13:30:00,106.53,106.54,106.455,106.485,2119399999.0
2008-02-06 13:45:00,106.485,106.485,106.405,106.44,8397377743.0
2008-02-06 14:00:00,106.44,106.485,106.42,106.47,6060900005.0
2008-02-06 14:15:00,106.47,106.495,106.465,106.475,7658800057.0
2008-02-06 14:30:00,106.475,106.545,106.455,106.53,7369599998.0
2008-02-06 14:45:00,106.53,106.55,106.505,106.525,7298992650.0
2008-02-06 15:00:00,106.525,106.525,106.385,106.41,13874547116.0
2008-02-06 15:15:00,106.41,106.64,106.375,106.45,16553800038.0
2008-02-06 15:30:00,106.45,106.675,106.415,106.655,6186100006.0
2008-02-06 15:45:00,106.66,106.68,106.57,106.625,6578300016.0
2008-02-06 16:00:00,106.625,106.64,106.54,106.58,8797000017.0
2008-02-06 16:15:00,106.58,106.67,106.555,106.6,2611468987.0
2008-02-06 16:30:00,106.6,106.785,106.6,106.68,2977399996.0
2008-02-06 16:45:00,106.68,106.7,106.565,106.62,3251300003.0
2008-02-06 17:00:00,106.62,106.755,106.615,106.63,3675129999.0
2008-02-06 17:15:00,106.63,106.69,106.57,106.62,3135500007.0
2008-02-06 17:30:00,106.62,106.7,106.585,106.7,10493300001.0
2008-02-06 17:45:00,106.7,106.755,106.66,106.735,8117579998.0
2008-02-06 18:00:00,106.735,106.775,106.69,106.72,4803676701.0
2008-02-06 18:15:00,106.72,106.785,106.705,106.76,3904059997.0
2008-02-06 18:30:00,106.76,106.77,106.72,106.765,1860934999.0
2008-02-06 18:45:00,106.765,106.78,106.64,106.64,5911099991.0
2008-02-06 19:00:00,106.745,106.785,106.7,106.725,6106000001.0
2008-02-06 19:15:00,106.725,106.725,106.67,106.68,2370800000.0
2008-02-06 19:30:00,106.68,106.77,106.68,106.69,2043499990.0
2008-02-06 19:45:00,106.69,106.71,106.59,106.65,11156400028.0
2008-02-06 20:00:00,106.65,106.71,106.64,106.65,13136400012.0
2008-02-06 20:15:00,106.65,106.69,106.65,106.68,12672900057.0
2008-02-06 20:30:00,106.68,106.68,106.54,106.58,18317499985.0
2008-02-06 20:45:00,106.58,106.63,106.51,106.52,18237800001.0
2008-02-06 21:00:00,106.52,106.6,106.45,106.46,20777500001.0
2008-02-06 21:15:00,106.46,106.55,106.435,106.54,15788300015.0
2008-02-06 21:30:00,106.54,106.585,106.48,106.56,14830600000.0
2008-02-06 21:45:00,106.56,106.63,106.55,106.585,20337500000.0
2008-02-06 22:00:00,106.57,106.59,106.44,106.5,20712900000.0
2008-02-06 22:15:00,106.5,106.56,106.44,106.54,18487200002.0
2008-02-06 22:30:00,106.54,106.54,106.43,106.47,13226553087.0
2008-02-06 22:45:00,106.47,106.66,106.42,106.47,21493199987.0
2008-02-06 23:00:00,106.47,106.5,106.44,106.48,9512659994.0
2008-02-06 23:15:00,106.48,106.55,106.44,106.54,10720959867.0
2008-02-06 23:30:00,106.54,106.66,106.495,106.58,13731100007.0
2008-02-06 23:45:00,106.58,106.69,106.5,106.51,7857700010.0
2008-02-07 00:00:00,106.51,106.54,106.44,106.46,3511600000.0
2008-02-07 00:15:00,106.39,106.42,106.325,106.35,4317300004.0
2008-02-07 00:30:00,106.35,106.38,106.325,106.36,5887199970.0
2008-02-07 00:45:00,106.36,106.42,106.35,106.39,5608299970.0
2008-02-07 01:00:00,106.39,106.475,106.385,106.39,3991499963.0
2008-02-07 01:15:00,106.39,106.4,106.335,106.36,3324499999.0
2008-02-07 01:30:00,106.36,106.48,106.325,106.455,2899099999.0
2008-02-07 01:45:00,106.445,106.455,106.325,106.375,8638499997.0
2008-02-07 02:00:00,106.375,106.47,106.365,106.38,7143799995.0
2008-02-07 02:15:00,106.38,106.42,106.37,106.39,8619199997.0
2008-02-07 02:30:00,106.39,106.39,106.31,106.35,12472500048.0
2008-02-07 02:45:00,106.35,106.43,106.35,106.42,7854600008.0
2008-02-07 03:00:00,106.42,106.42,106.34,106.355,2732199997.0
2008-02-07 03:15:00,106.355,106.38,106.34,106.37,3312600000.0
2008-02-07 03:30:00,106.37,106.38,106.35,106.36,2409200000.0
2008-02-07 03:45:00,106.36,106.36,106.32,106.34,3779599997.0
2008-02-07 04:00:00,106.34,106.42,106.28,106.3,5574200005.0
2008-02-07 04:15:00,106.3,106.35,106.28,106.335,6596500013.0
2008-02-07 04:30:00,106.335,106.35,106.28,106.31,7802999974.0
2008-02-07 04:45:00,106.31,106.33,106.3,106.32,3837999997.0
2008-02-07 05:00:00,106.32,106.34,106.32,106.33,1532900000.0
2008-02-07 05:15:00,106.33,106.345,106.32,106.34,2621700000.0
2008-02-07 05:30:00,106.34,106.36,106.32,106.34,5472899968.0
2008-02-07 05:45:00,106.34,106.395,106.33,106.37,4965000000.0
2008-02-07 06:00:00,106.37,106.41,106.33,106.36,5311199998.0
2008-02-07 06:15:00,106.36,106.43,106.35,106.42,6677699992.0
2008-02-07 06:30:00,106.42,106.46,106.38,106.44,5290200010.0
2008-02-07 06:45:00,106.44,106.455,106.415,106.455,2918200003.0
2008-02-07 07:00:00,106.455,106.47,106.43,106.45,3728099997.0
2008-02-07 07:15:00,106.45,106.535,106.45,106.52,5864200000.0
2008-02-07 07:30:00,106.52,106.56,106.49,106.545,4586900000.0
2008-02-07 07:45:00,106.545,106.56,106.515,106.525,1649300000.0
2008-02-07 08:00:00,106.525,106.605,106.52,106.55,1968300002.0
2008-02-07 08:15:00,106.55,106.595,106.46,106.47,3403800000.0
2008-02-07 08:30:00,106.47,106.57,106.415,106.465,6100098796.0
2008-02-07 08:45:00,106.465,106.5,106.42,106.46,8532099992.0
2008-02-07 09:00:00,106.46,106.54,106.46,106.53,4480805672.0
2008-02-07 09:15:00,106.53,106.57,106.515,106.56,3418200000.0
2008-02-07 09:30:00,106.56,106.575,106.49,106.515,3405900002.0
2008-02-07 09:45:00,106.515,106.54,106.495,106.515,1900700000.0
2008-02-07 10:00:00,106.515,106.59,106.5,106.58,1609700002.0
2008-02-07 10:15:00,106.58,106.715,106.555,106.675,1779800000.0
2008-02-07 10:30:00,106.675,106.675,106.565,106.57,2023700000.0
2008-02-07 10:45:00,106.57,106.63,106.565,106.605,1370500000.0
2008-02-07 11:00:00,106.605,106.62,106.495,106.51,1650800002.0
2008-02-07 11:15:00,106.51,106.535,106.495,106.51,1290000000.0
2008-02-07 11:30:00,106.51,106.535,106.43,106.485,1635000000.0
2008-02-07 11:45:00,106.485,106.52,106.465,106.505,1183500000.0
2008-02-07 12:00:00,106.505,106.54,106.465,106.51,1338700000.0
2008-02-07 12:15:00,106.51,106.545,106.39,106.475,1900200000.0
2008-02-07 12:30:00,106.48,106.48,106.38,106.435,1606899999.0
2008-02-07 12:45:00,106.435,106.445,106.295,106.33,2151640957.0
2008-02-07 13:00:00,106.33,106.375,106.245,106.355,1752727840.0
2008-02-07 13:15:00,106.355,106.385,106.25,106.3,1813599992.0
2008-02-07 13:30:00,106.3,106.37,106.265,106.36,1470100002.0
2008-02-07 13:45:00,106.36,106.45,106.31,106.42,1414632896.0
2008-02-07 14:00:00,106.42,106.52,106.35,106.43,1907400000.0
2008-02-07 14:15:00,106.43,106.46,106.31,106.41,1969000000.0
2008-02-07 14:30:00,106.415,106.445,106.31,106.37,1877299998.0
2008-02-07 14:45:00,106.37,106.455,106.045,106.115,3207945608.0
2008-02-07 15:00:00,106.115,106.175,106.045,106.12,2603500002.0
2008-02-07 15:15:00,106.12,106.165,105.945,105.985,3211200002.0
2008-02-07 15:30:00,105.985,106.3,105.9,106.16,3234825985.0
2008-02-07 15:45:00,106.165,106.405,106.15,106.32,3395090978.0
2008-02-07 16:00:00,106.32,106.575,106.315,106.37,2579885032.0
2008-02-07 16:15:00,106.37,106.41,106.34,106.375,2234500000.0
2008-02-07 16:30:00,106.37,106.545,106.37,106.47,3059950000.0
2008-02-07 16:45:00,106.47,106.475,106.275,106.38,3548599999.0
2008-02-07 17:00:00,106.38,106.59,106.36,106.52,3714104063.0
2008-02-07 17:15:00,106.51,106.71,106.49,106.605,3754399999.0
2008-02-07 17:30:00,106.6,106.64,106.51,106.53,3929099999.0
2008-02-07 17:45:00,106.53,106.64,106.51,106.615,3506300002.0
2008-02-07 18:00:00,106.615,106.655,106.555,106.595,2787999999.0
2008-02-07 18:15:00,106.595,106.69,106.57,106.65,2545900000.0
2008-02-07 18:30:00,106.65,106.85,106.635,106.77,2831403559.0
2008-02-07 18:45:00,106.77,106.83,106.725,106.82,2469000000.0
2008-02-07 19:00:00,106.82,106.99,106.8,106.96,3073013592.0
2008-02-07 19:15:00,106.96,107.005,106.885,106.93,2533000000.0
2008-02-07 19:30:00,106.93,107.38,106.925,107.29,3189139999.0
2008-02-07 19:45:00,107.29,107.48,107.26,107.37,2596103406.0
2008-02-07 20:00:00,107.37,107.475,107.31,107.37,3067600000.0
2008-02-07 20:15:00,107.37,107.71,107.29,107.625,3640899989.0
2008-02-07 20:30:00,107.625,107.7,107.53,107.61,2712302844.0
2008-02-07 20:45:00,107.61,107.755,107.61,107.72,3116200000.0
2008-02-07 21:00:00,107.72,107.82,107.55,107.57,3533716056.0
2008-02-07 21:15:00,107.57,107.62,107.48,107.57,4734900000.0
2008-02-07 21:30:00,107.57,107.575,107.34,107.47,3319600002.0
2008-02-07 21:45:00,107.47,107.52,107.4,107.41,3389500000.0
2008-02-07 22:00:00,107.41,107.45,107.265,107.41,2295500007.0
2008-02-07 22:15:00,107.41,107.55,107.4,107.5,1513303942.0
2008-02-07 22:30:00,107.5,107.57,107.41,107.43,2411399996.0
2008-02-07 22:45:00,107.43,107.515,107.4,107.505,1512700000.0
2008-02-07 23:00:00,107.5,107.52,107.42,107.51,2088400000.0
2008-02-07 23:15:00,107.51,107.54,107.485,107.51,801400001.0
2008-02-07 23:30:00,107.51,107.55,107.495,107.51,1658700014.0
2008-02-07 23:45:00,107.5,107.51,107.46,107.46,760100002.0
2008-02-08 00:00:00,107.46,107.47,107.38,107.41,765000000.0
2008-02-08 00:15:00,107.41,107.45,107.31,107.33,273300000.0
2008-02-08 00:30:00,107.285,107.35,107.285,107.33,179900000.0
2008-02-08 00:45:00,107.33,107.36,107.305,107.35,254100000.0
2008-02-08 01:00:00,107.35,107.455,107.34,107.415,1135700000.0
2008-02-08 01:15:00,107.415,107.495,107.375,107.485,1172700000.0
2008-02-08 01:30:00,107.485,107.485,107.34,107.38,1104100000.0
2008-02-08 01:45:00,107.38,107.38,107.31,107.315,1753300000.0
2008-02-08 02:00:00,107.315,107.38,107.23,107.355,4022700000.0
2008-02-08 02:15:00,107.355,107.395,107.14,107.235,3589350000.0
2008-02-08 02:30:00,107.235,107.27,107.19,107.225,2741100000.0
2008-02-08 02:45:00,107.225,107.375,107.17,107.295,3073700000.0
2008-02-08 03:00:00,107.295,107.435,107.29,107.415,1182200000.0
2008-02-08 03:15:00,107.415,107.415,107.31,107.36,2039600000.0
2008-02-08 03:30:00,107.36,107.415,107.355,107.39,1421200001.0
2008-02-08 03:45:00,107.39,107.415,107.32,107.38,1473900000.0
2008-02-08 04:00:00,107.38,107.39,107.34,107.38,2135400006.0
2008-02-08 04:15:00,107.38,107.38,107.27,107.28,5428400004.0
2008-02-08 04:30:00,107.28,107.32,107.28,107.3,3718650008.0
2008-02-08 04:45:00,107.3,107.35,107.295,107.34,3632300002.0
2008-02-08 05:00:00,107.34,107.38,107.305,107.36,5601099967.0
2008-02-08 05:15:00,107.37,107.38,107.31,107.34,6591300009.0
2008-02-08 05:30:00,107.34,107.36,107.31,107.32,5030500004.0
2008-02-08 05:45:00,107.32,107.37,107.31,107.33,5876000004.0
2008-02-08 06:00:00,107.33,107.35,107.285,107.31,4495900001.0
2008-02-08 06:15:00,107.31,107.35,107.31,107.34,3257399999.0
2008-02-08 06:30:00,107.34,107.42,107.32,107.4,4606299996.0
2008-02-08 06:45:00,107.4,107.41,107.35,107.37,3972600004.0
2008-02-08 07:00:00,107.37,107.41,107.32,107.32,4054199998.0
2008-02-08 07:15:00,107.32,107.4,107.31,107.39,4028500000.0
2008-02-08 07:30:00,107.39,107.39,107.32,107.32,3164900001.0
2008-02-08 07:45:00,107.32,107.36,107.27,107.33,1114700000.0
2008-02-08 08:00:00,107.33,107.36,107.31,107.35,568800000.0
2008-02-08 08:15:00,107.35,107.395,107.335,107.375,820600000.0
2008-02-08 08:30:00,107.375,107.41,107.36,107.385,755200000.0
2008-02-08 08:45:00,107.385,107.48,107.345,107.43,1090000000.0
2008-02-08 09:00:00,107.43,107.58,107.425,107.55,1514400000.0
2008-02-08 09:15:00,107.55,107.67,107.545,107.635,1982500000.0
2008-02-08 09:30:00,107.635,107.66,107.495,107.56,1802300000.0
2008-02-08 09:45:00,107.56,107.59,107.485,107.52,1362462406.0
2008-02-08 10:00:00,107.52,107.6,107.44,107.57,1400403916.0
2008-02-08 10:15:00,107.57,107.72,107.555,107.675,1896811848.0
2008-02-08 10:30:00,107.675,107.73,107.67,107.71,1553573689.0
2008-02-08 10:45:00,107.71,107.715,107.565,107.61,1923320676.0
2008-02-08 11:00:00,107.61,107.635,107.545,107.61,1950140520.0
2008-02-08 11:15:00,107.6,107.64,107.57,107.575,1320400000.0
2008-02-08 11:30:00,107.575,107.63,107.455,107.63,1982599999.0
2008-02-08 11:45:00,107.63,107.7,107.535,107.535,1506100000.0
2008-02-08 12:00:00,107.535,107.61,107.51,107.55,1540800000.0
2008-02-08 12:15:00,107.55,107.61,107.48,107.52,1916913951.0
2008-02-08 12:30:00,107.52,107.56,107.365,107.395,1411500000.0
2008-02-08 12:45:00,107.39,107.41,107.305,107.405,2703500001.0
2008-02-08 13:00:00,107.405,107.41,107.24,107.3,1899000000.0
2008-02-08 13:15:00,107.3,107.375,107.25,107.315,1277100000.0
2008-02-08 13:30:00,107.315,107.395,107.315,107.38,1252400000.0
2008-02-08 13:45:00,107.38,107.49,107.34,107.41,1977499999.0
2008-02-08 14:00:00,107.41,107.49,107.4,107.425,1605600000.0
2008-02-08 14:15:00,107.425,107.47,107.37,107.43,2900400000.0
2008-02-08 14:30:00,107.435,107.47,107.415,107.47,1424699997.0
2008-02-08 14:45:00,107.47,107.535,107.405,107.43,1803400000.0
2008-02-08 15:00:00,107.43,107.44,107.38,107.42,2353800000.0
2008-02-08 15:15:00,107.42,107.43,107.32,107.37,2796000000.0
2008-02-08 15:30:00,107.37,107.46,107.26,107.285,2886700000.0
2008-02-08 15:45:00,107.285,107.335,107.255,107.305,1931900000.0
2008-02-08 16:00:00,107.305,107.33,107.285,107.305,1438857012.0
2008-02-08 16:15:00,107.31,107.34,107.28,107.33,2161200000.0
2008-02-08 16:30:00,107.33,107.44,107.31,107.35,2448500001.0
2008-02-08 16:45:00,107.35,107.45,107.33,107.435,1884800000.0
2008-02-08 17:00:00,107.435,107.515,107.405,107.48,2208100000.0
2008-02-08 17:15:00,107.475,107.475,107.4,107.43,2478699995.0
2008-02-08 17:30:00,107.43,107.47,107.34,107.45,2213550000.0
2008-02-08 17:45:00,107.45,107.47,107.38,107.44,2198900000.0
2008-02-08 18:00:00,107.44,107.59,107.4,107.535,2626000001.0
2008-02-08 18:15:00,107.535,107.565,107.455,107.53,2821900000.0
2008-02-08 18:30:00,107.53,107.535,107.42,107.44,3424499998.0
2008-02-08 18:45:00,107.44,107.45,107.3,107.34,4692536000.0
2008-02-08 19:00:00,107.34,107.47,107.33,107.41,1986600000.0
2008-02-08 19:15:00,107.41,107.53,107.37,107.52,1996400000.0
2008-02-08 19:30:00,107.52,107.54,107.42,107.465,1367499999.0
2008-02-08 19:45:00,107.465,107.49,107.4,107.48,1595000000.0
2008-02-08 20:00:00,107.48,107.51,107.28,107.34,3827500000.0
2008-02-08 20:15:00,107.34,107.43,107.27,107.42,2232699998.0
2008-02-08 20:30:00,107.42,107.42,107.23,107.28,1491200000.0
2008-02-08 20:45:00,107.28,107.38,107.27,107.335,2460199999.0
2008-02-08 21:00:00,107.335,107.35,107.285,107.33,1965999998.0
2008-02-08 21:15:00,107.33,107.44,107.32,107.38,1240671914.0
2008-02-08 21:30:00,107.38,107.4,107.31,107.34,1054500000.0
2008-02-08 21:45:00,107.34,107.38,107.3,107.35,2507000005.0
2008-02-08 22:00:00,107.345,107.365,107.305,107.32,3011799993.0
2008-02-08 22:15:00,107.32,107.345,107.31,107.31,3240204927.0
2008-02-08 22:30:00,107.31,107.4,107.305,107.36,3042599999.0
2008-02-08 22:45:00,107.36,107.405,107.325,107.35,3056300000.0
2008-02-08 23:00:00,107.35,107.35,107.345,107.35,8200000.0
2008-02-11 00:00:00,107.51,107.53,107.46,107.47,1332900000.0
2008-02-11 00:15:00,107.48,107.52,107.46,107.46,1777200000.0
2008-02-11 00:30:00,107.47,107.595,107.46,107.56,774000000.0
2008-02-11 00:45:00,107.56,107.575,107.505,107.52,681100000.0
2008-02-11 01:00:00,107.52,107.54,107.455,107.485,829300000.0
2008-02-11 01:15:00,107.485,107.54,107.47,107.475,606100000.0
2008-02-11 01:30:00,107.475,107.485,107.37,107.435,1239000000.0
2008-02-11 01:45:00,107.435,107.515,107.435,107.455,1069800000.0
2008-02-11 02:00:00,107.455,107.48,107.425,107.43,754100000.0
2008-02-11 02:15:00,107.43,107.435,107.32,107.355,1045200000.0
2008-02-11 02:30:00,107.355,107.41,107.335,107.385,944300000.0
2008-02-11 02:45:00,107.385,107.47,107.37,107.41,955200000.0
2008-02-11 03:00:00,107.41,107.42,107.395,107.415,613200000.0
2008-02-11 03:15:00,107.415,107.415,107.4,107.4,613000000.0
2008-02-11 03:30:00,107.4,107.415,107.38,107.38,653700000.0
2008-02-11 03:45:00,107.38,107.435,107.33,107.42,941900000.0
2008-02-11 04:00:00,107.42,107.43,107.415,107.42,303600000.0
2008-02-11 04:15:00,107.42,107.42,107.35,107.39,692700000.0
2008-02-11 04:30:00,107.39,107.395,107.29,107.345,841700000.0
2008-02-11 04:45:00,107.345,107.385,107.31,107.38,623200000.0
2008-02-11 05:00:00,107.38,107.4,107.35,107.35,924500000.0
2008-02-11 05:15:00,107.35,107.35,107.305,107.31,378600000.0
2008-02-11 05:30:00,107.31,107.31,107.18,107.23,1098300000.0
2008-02-11 05:45:00,107.23,107.27,107.16,107.27,1291600000.0
2008-02-11 06:00:00,107.27,107.325,107.235,107.29,1085299994.0
2008-02-11 06:15:00,107.29,107.32,107.27,107.3,916000000.0
2008-02-11 06:30:00,107.3,107.305,107.22,107.245,1005900000.0
2008-02-11 06:45:00,107.245,107.255,107.21,107.21,534400000.0
2008-02-11 07:00:00,107.21,107.24,107.17,107.17,978900000.0
2008-02-11 07:15:00,107.17,107.24,107.17,107.23,738500000.0
2008-02-11 07:30:00,107.23,107.23,107.08,107.115,1175000000.0
2008-02-11 07:45:00,107.115,107.12,107.06,107.085,1293850002.0
2008-02-11 08:00:00,107.085,107.105,107.075,107.1,707800000.0
2008-02-11 08:15:00,107.1,107.205,107.095,107.19,812500000.0
2008-02-11 08:30:00,107.19,107.19,107.115,107.13,874800000.0
2008-02-11 08:45:00,107.13,107.21,107.09,107.09,949800000.0
2008-02-11 09:00:00,107.09,107.18,107.07,107.17,1858600000.0
2008-02-11 09:15:00,107.17,107.195,107.12,107.14,1458800000.0
2008-02-11 09:30:00,107.145,107.155,106.985,106.995,1198000000.0
2008-02-11 09:45:00,106.99,106.99,106.555,106.6,4933149998.0
2008-02-11 10:00:00,106.6,106.655,106.51,106.575,4937849993.0
2008-02-11 10:15:00,106.575,106.71,106.56,106.63,2789200000.0
2008-02-11 10:30:00,106.63,106.65,106.525,106.65,3403897079.0
2008-02-11 10:45:00,106.65,106.715,106.59,106.69,3012900002.0
2008-02-11 11:00:00,106.69,106.7,106.585,106.59,2049400000.0
2008-02-11 11:15:00,106.59,106.63,106.415,106.435,3669541980.0
2008-02-11 11:30:00,106.435,106.48,106.34,106.475,6149700000.0
2008-02-11 11:45:00,106.475,106.565,106.465,106.565,2070500000.0
2008-02-11 12:00:00,106.565,106.675,106.52,106.64,2520700000.0
2008-02-11 12:15:00,106.64,106.72,106.605,106.72,2697182577.0
2008-02-11 12:30:00,106.72,106.765,106.66,106.72,2130600000.0
2008-02-11 12:45:00,106.72,106.765,106.685,106.71,1909500000.0
2008-02-11 13:00:00,106.71,106.77,106.665,106.735,1940600000.0
2008-02-11 13:15:00,106.735,106.785,106.73,106.76,1939500000.0
2008-02-11 13:30:00,106.76,106.78,106.72,106.73,1867447881.0
2008-02-11 13:45:00,106.73,106.74,106.64,106.675,2239200000.0
2008-02-11 14:00:00,106.675,106.79,106.665,106.78,1621500000.0
2008-02-11 14:15:00,106.78,106.78,106.66,106.665,2275200000.0
2008-02-11 14:30:00,106.665,106.82,106.665,106.715,2613600000.0
2008-02-11 14:45:00,106.715,106.9,106.71,106.855,2394400000.0
2008-02-11 15:00:00,106.855,106.9,106.825,106.87,1819400000.0
2008-02-11 15:15:00,106.87,107.04,106.86,107.0,2913236393.0
2008-02-11 15:30:00,107.0,107.02,106.88,106.95,2873350000.0
2008-02-11 15:45:00,106.95,106.97,106.89,106.94,2185750000.0
2008-02-11 16:00:00,106.935,106.955,106.765,106.815,2174780000.0
2008-02-11 16:15:00,106.81,106.89,106.805,106.825,1995000000.0
2008-02-11 16:30:00,106.825,106.905,106.73,106.745,3074900000.0
2008-02-11 16:45:00,106.745,106.755,106.51,106.575,4574499998.0
2008-02-11 17:00:00,106.575,106.615,106.45,106.51,4113799999.0
2008-02-11 17:15:00,106.515,106.57,106.42,106.53,3895900000.0
2008-02-11 17:30:00,106.53,106.64,106.48,106.59,2193900003.0
2008-02-11 17:45:00,106.59,106.76,106.59,106.75,2179699995.0
2008-02-11 18:00:00,106.75,106.82,106.7,106.78,1652700000.0
2008-02-11 18:15:00,106.78,106.8,106.67,106.71,1363350000.0
2008-02-11 18:30:00,106.71,106.75,106.66,106.71,1389700000.0
2008-02-11 18:45:00,106.71,106.73,106.63,106.64,1962940000.0
2008-02-11 19:00:00,106.64,106.78,106.64,106.73,1717299999.0
2008-02-11 19:15:00,106.73,106.75,106.685,106.72,4482500001.0
2008-02-11 19:30:00,106.72,106.84,106.69,106.825,2472099997.0
2008-02-11 19:45:00,106.825,106.87,106.76,106.86,1578807319.0
2008-02-11 20:00:00,106.86,106.88,106.77,106.84,1288100002.0
2008-02-11 20:15:00,106.84,106.84,106.74,106.84,1203599999.0
2008-02-11 20:30:00,106.84,106.86,106.81,106.82,1418099995.0
2008-02-11 20:45:00,106.82,106.84,106.76,106.77,1581900000.0
2008-02-11 21:00:00,106.77,106.87,106.74,106.86,1083700000.0
2008-02-11 21:15:00,106.87,106.89,106.82,106.87,1949720000.0
2008-02-11 21:30:00,106.87,106.88,106.83,106.85,1641400000.0
2008-02-11 21:45:00,106.85,106.98,106.85,106.92,2069000000.0
2008-02-11 22:00:00,106.935,106.99,106.905,106.94,1067000000.0
2008-02-11 22:15:00,106.94,106.97,106.91,106.93,1016300000.0
2008-02-11 22:30:00,106.93,106.94,106.865,106.875,1258000000.0
2008-02-11 22:45:00,106.875,106.9,106.865,106.9,752000000.0
2008-02-11 23:00:00,106.9,106.965,106.9,106.96,514110000.0
2008-02-11 23:15:00,106.96,106.98,106.96,106.97,321500000.0
2008-02-11 23:30:00,106.97,106.98,106.925,106.93,963100000.0
2008-02-11 23:45:00,106.93,106.97,106.925,106.945,846700018.0
2008-02-12 00:00:00,106.935,106.95,106.83,106.83,3577400000.0
2008-02-12 00:15:00,106.83,106.915,106.83,106.9,2281500002.0
2008-02-12 00:30:00,106.9,106.91,106.86,106.87,2002900000.0
2008-02-12 00:45:00,106.87,106.89,106.83,106.86,2337899998.0
2008-02-12 01:00:00,106.86,106.89,106.85,106.88,3601900005.0
2008-02-12 01:15:00,106.88,106.88,106.77,106.85,5588800005.0
2008-02-12 01:30:00,106.85,106.89,106.81,106.85,5038499997.0
2008-02-12 01:45:00,106.85,106.89,106.81,106.86,6660899968.0
2008-02-12 02:00:00,106.86,106.88,106.8,106.83,4362499995.0
2008-02-12 02:15:00,106.83,106.85,106.81,106.83,5707199997.0
2008-02-12 02:30:00,106.83,106.88,106.83,106.86,3897899999.0
2008-02-12 02:45:00,106.87,106.94,106.84,106.91,9188999995.0
2008-02-12 03:00:00,106.91,106.91,106.87,106.87,7139300003.0
2008-02-12 03:15:00,106.87,107.01,106.87,106.97,9825099992.0
2008-02-12 03:30:00,106.97,107.01,106.9,106.91,6085599999.0
2008-02-12 03:45:00,106.91,106.95,106.9,106.91,6594999989.0
2008-02-12 04:00:00,106.91,106.91,106.86,106.86,5579299998.0
2008-02-12 04:15:00,106.86,106.87,106.83,106.85,5925800000.0
2008-02-12 04:30:00,106.85,106.9,106.85,106.88,7219000011.0
2008-02-12 04:45:00,106.88,106.93,106.88,106.9,4918500004.0
2008-02-12 05:00:00,106.9,106.93,106.89,106.92,3713400003.0
2008-02-12 05:15:00,106.92,106.93,106.88,106.88,4364699996.0
2008-02-12 05:30:00,106.88,106.92,106.88,106.91,6139399995.0
2008-02-12 05:45:00,106.91,106.95,106.88,106.93,3915800003.0
2008-02-12 06:00:00,106.93,106.94,106.89,106.91,5032399993.0
2008-02-12 06:15:00,106.91,106.93,106.9,106.92,4966500001.0
2008-02-12 06:30:00,106.92,106.95,106.88,106.9,5200899998.0
2008-02-12 06:45:00,106.9,106.93,106.88,106.91,7186799996.0
2008-02-12 07:00:00,106.91,106.92,106.88,106.89,6304099993.0
2008-02-12 07:15:00,106.89,106.93,106.88,106.89,8441800000.0
2008-02-12 07:30:00,106.89,106.95,106.89,106.94,7912700000.0
2008-02-12 07:45:00,106.94,106.99,106.925,106.98,9961399995.0
2008-02-12 08:00:00,106.97,107.03,106.96,106.965,10206100005.0
2008-02-12 08:15:00,106.965,106.97,106.92,106.94,13055299997.0
2008-02-12 08:30:00,106.94,106.95,106.91,106.935,6143800001.0
2008-02-12 08:45:00,106.935,106.98,106.89,106.95,9514907650.0
2008-02-12 09:00:00,106.95,107.09,106.94,107.06,12542300006.0
2008-02-12 09:15:00,107.06,107.07,107.0,107.01,8487775960.0
2008-02-12 09:30:00,107.01,107.02,106.915,106.95,2033700001.0
2008-02-12 09:45:00,106.95,107.09,106.95,107.07,3560000000.0
2008-02-12 10:00:00,107.07,107.145,107.01,107.02,4540900008.0
2008-02-12 10:15:00,107.02,107.07,107.01,107.02,2200000001.0
2008-02-12 10:30:00,107.02,107.02,106.915,106.945,6343799987.0
2008-02-12 10:45:00,106.945,107.03,106.91,107.02,2713800001.0
2008-02-12 11:00:00,107.02,107.03,106.95,106.96,3467199997.0
2008-02-12 11:15:00,106.96,106.96,106.825,106.91,6462800002.0
2008-02-12 11:30:00,106.91,107.05,106.88,106.96,5280199994.0
2008-02-12 11:45:00,106.96,106.98,106.89,106.93,2508899999.0
2008-02-12 12:00:00,106.93,107.08,106.91,107.07,2818799998.0
2008-02-12 12:15:00,107.07,107.09,106.995,107.0,4239599999.0
2008-02-12 12:30:00,107.005,107.04,106.96,107.0,6114299999.0
2008-02-12 12:45:00,107.0,107.13,106.965,107.01,5335799997.0
2008-02-12 13:00:00,107.01,107.19,107.01,107.11,3551223890.0
2008-02-12 13:15:00,107.1,107.16,107.05,107.065,2449921866.0
2008-02-12 13:30:00,107.065,107.13,107.065,107.12,2745244238.0
2008-02-12 13:45:00,107.12,107.14,107.08,107.1,2605068965.0
2008-02-12 14:00:00,107.1,107.24,107.06,107.19,2640156685.0
2008-02-12 14:15:00,107.19,107.2,107.155,107.16,1684923985.0
2008-02-12 14:30:00,107.16,107.22,107.13,107.14,2838369891.0
2008-02-12 14:45:00,107.14,107.185,107.12,107.14,1825723380.0
2008-02-12 15:00:00,107.14,107.44,107.1,107.425,3675043774.0
2008-02-12 15:15:00,107.44,107.525,107.38,107.39,2620336501.0
2008-02-12 15:30:00,107.39,107.43,107.33,107.33,2703976364.0
2008-02-12 15:45:00,107.33,107.385,107.31,107.385,3482561812.0
2008-02-12 16:00:00,107.385,107.4,107.26,107.26,3072122875.0
2008-02-12 16:15:00,107.26,107.32,107.23,107.275,3969874939.0
2008-02-12 16:30:00,107.27,107.3,107.16,107.25,3005247768.0
2008-02-12 16:45:00,107.25,107.33,107.19,107.305,5080728510.0
2008-02-12 17:00:00,107.31,107.39,107.25,107.34,2129230378.0
2008-02-12 17:15:00,107.34,107.375,107.255,107.27,7095093776.0
2008-02-12 17:30:00,107.27,107.35,107.24,107.31,2534305967.0
2008-02-12 17:45:00,107.31,107.43,107.29,107.42,2226328510.0
2008-02-12 18:00:00,107.42,107.46,107.34,107.45,2877348698.0
2008-02-12 18:15:00,107.45,107.48,107.38,107.42,3676893778.0
2008-02-12 18:30:00,107.42,107.47,107.41,107.45,1697675355.0
2008-02-12 18:45:00,107.45,107.52,107.415,107.42,3221122786.0
2008-02-12 19:00:00,107.425,107.47,107.37,107.38,1984096636.0
2008-02-12 19:15:00,107.38,107.43,107.29,107.33,2916753917.0
2008-02-12 19:30:00,107.33,107.375,107.28,107.28,3343661900.0
2008-02-12 19:45:00,107.28,107.38,107.27,107.34,1454414463.0
2008-02-12 20:00:00,107.34,107.44,107.34,107.39,1492820520.0
2008-02-12 20:15:00,107.39,107.45,107.38,107.41,1308408324.0
2008-02-12 20:30:00,107.41,107.43,107.37,107.42,819860050.0
2008-02-12 20:45:00,107.42,107.49,107.39,107.46,1191121952.0
2008-02-12 21:00:00,107.46,107.49,107.45,107.45,629326660.0
2008-02-12 21:15:00,107.45,107.46,107.36,107.39,1014946640.0
2008-02-12 21:30:00,107.39,107.4,107.31,107.32,1023707400.0
2008-02-12 21:45:00,107.32,107.37,107.31,107.35,1365833861.0
2008-02-12 22:00:00,107.35,107.355,107.25,107.27,1330468460.0
2008-02-12 22:15:00,107.27,107.32,107.22,107.3,1720905967.0
2008-02-12 22:30:00,107.3,107.31,107.215,107.26,1738595205.0
2008-02-12 22:45:00,107.26,107.35,107.24,107.28,1326078802.0
2008-02-12 23:00:00,107.28,107.32,107.27,107.29,3099581665.0
2008-02-12 23:15:00,107.29,107.33,107.29,107.33,3097939865.0
2008-02-12 23:30:00,107.33,107.37,107.27,107.35,4145168965.0
2008-02-12 23:45:00,107.35,107.36,107.295,107.3,1641990075.0
2008-02-13 00:00:00,107.3,107.3,107.21,107.25,5896800003.0
2008-02-13 00:15:00,107.25,107.29,107.24,107.29,3372054923.0
2008-02-13 00:30:00,107.29,107.29,107.21,107.25,4076863837.0
2008-02-13 00:45:00,107.25,107.31,107.24,107.31,1978000000.0
2008-02-13 01:00:00,107.31,107.37,107.3,107.34,3544125803.0
2008-02-13 01:15:00,107.335,107.41,107.325,107.39,4327699992.0
2008-02-13 01:30:00,107.39,107.42,107.35,107.36,4252749996.0
2008-02-13 01:45:00,107.36,107.38,107.35,107.35,3090199997.0
2008-02-13 02:00:00,107.35,107.41,107.35,107.38,3516025814.0
2008-02-13 02:15:00,107.38,107.38,107.35,107.36,3801935663.0
2008-02-13 02:30:00,107.36,107.375,107.34,107.37,4394692009.0
2008-02-13 02:45:00,107.37,107.39,107.32,107.32,3893434737.0
2008-02-13 03:00:00,107.32,107.36,107.28,107.34,882892935.0
2008-02-13 03:15:00,107.34,107.36,107.32,107.325,430071825.0
2008-02-13 03:30:00,107.325,107.33,107.31,107.33,289771825.0
2008-02-13 03:45:00,107.33,107.33,107.25,107.255,412400925.0
2008-02-13 04:00:00,107.255,107.27,107.23,107.26,452042010.0
2008-02-13 04:15:00,107.26,107.3,107.16,107.16,451983095.0
2008-02-13 04:30:00,107.16,107.23,107.05,107.065,891040370.0
2008-02-13 04:45:00,107.065,107.16,107.065,107.14,511300000.0
2008-02-13 05:00:00,107.14,107.18,107.12,107.13,337614550.0
2008-02-13 05:15:00,107.13,107.16,107.13,107.15,249700000.0
2008-02-13 05:30:00,107.15,107.19,107.14,107.15,365462910.0
2008-02-13 05:45:00,107.15,107.16,107.1,107.125,368564550.0
2008-02-13 06:00:00,107.125,107.205,107.12,107.17,495625820.0
2008-02-13 06:15:00,107.17,107.19,107.13,107.16,447092010.0
2008-02-13 06:30:00,107.16,107.21,107.16,107.17,319297140.0
2008-02-13 06:45:00,107.17,107.18,107.16,107.17,210584945.0
2008-02-13 07:00:00,107.17,107.2,107.12,107.18,692231455.0
2008-02-13 07:15:00,107.18,107.18,107.14,107.15,439315475.0
2008-02-13 07:30:00,107.15,107.21,107.15,107.18,571482085.0
2008-02-13 07:45:00,107.18,107.21,107.175,107.2,586566190.0
2008-02-13 08:00:00,107.2,107.21,107.05,107.12,762350630.0
2008-02-13 08:15:00,107.125,107.15,107.1,107.12,558984945.0
2008-02-13 08:30:00,107.12,107.12,106.99,107.05,982128805.0
2008-02-13 08:45:00,107.05,107.12,107.0,107.12,915009840.0
2008-02-13 09:00:00,107.12,107.14,107.03,107.09,887151975.0
2008-02-13 09:15:00,107.09,107.11,107.06,107.1,629151050.0
2008-02-13 09:30:00,107.1,107.21,107.07,107.175,3531055253.0
2008-02-13 09:45:00,107.175,107.29,107.175,107.27,2546798909.0
2008-02-13 10:00:00,107.27,107.29,107.15,107.165,1064771236.0
2008-02-13 10:15:00,107.165,107.24,107.165,107.22,1107977375.0
2008-02-13 10:30:00,107.22,107.24,107.19,107.21,2355363625.0
2008-02-13 10:45:00,107.21,107.25,107.19,107.22,1393221530.0
2008-02-13 11:00:00,107.22,107.27,107.19,107.23,1665828135.0
2008-02-13 11:15:00,107.23,107.28,107.215,107.26,2768841715.0
2008-02-13 11:30:00,107.26,107.29,107.21,107.27,1207927164.0
2008-02-13 11:45:00,107.27,107.31,107.21,107.25,1636692432.0
2008-02-13 12:00:00,107.25,107.39,107.25,107.345,2266166748.0
2008-02-13 12:15:00,107.345,107.385,107.28,107.37,2604595625.0
2008-02-13 12:30:00,107.37,107.49,107.35,107.48,1574517112.0
2008-02-13 12:45:00,107.48,107.64,107.43,107.58,2619869110.0
2008-02-13 13:00:00,107.58,107.59,107.415,107.485,2201259965.0
2008-02-13 13:15:00,107.485,107.535,107.46,107.5,1330842135.0
2008-02-13 13:30:00,107.5,107.59,107.49,107.56,1762124305.0
2008-02-13 13:45:00,107.55,107.62,107.52,107.59,2048978615.0
2008-02-13 14:00:00,107.59,107.69,107.555,107.67,1288996425.0
2008-02-13 14:15:00,107.67,107.68,107.6,107.65,1047566505.0
2008-02-13 14:30:00,107.65,107.68,107.595,107.635,766501030.0
2008-02-13 14:45:00,107.63,107.64,107.535,107.58,1727310556.0
2008-02-13 15:00:00,107.58,107.58,107.47,107.525,2444649999.0
2008-02-13 15:15:00,107.525,108.2,107.475,107.515,7111649959.0
2008-02-13 15:30:00,107.515,108.05,107.515,107.93,5058636252.0
2008-02-13 15:45:00,107.93,108.14,107.92,108.11,4501500003.0
2008-02-13 16:00:00,108.11,108.22,108.085,108.18,3756255869.0
2008-02-13 16:15:00,108.18,108.22,108.11,108.19,3089200018.0
2008-02-13 16:30:00,108.19,108.37,108.17,108.26,7669020082.0
2008-02-13 16:45:00,108.26,108.36,108.22,108.305,2061399999.0
2008-02-13 17:00:00,108.305,108.37,108.215,108.31,5452708877.0
2008-02-13 17:15:00,108.31,108.32,108.215,108.255,2136399999.0
2008-02-13 17:30:00,108.26,108.27,108.025,108.105,7932199964.0
2008-02-13 17:45:00,108.1,108.24,108.07,108.23,4784399976.0
2008-02-13 18:00:00,108.23,108.23,108.13,108.16,1670300002.0
2008-02-13 18:15:00,108.16,108.18,108.08,108.17,1656199991.0
2008-02-13 18:30:00,108.17,108.21,108.13,108.16,1953199999.0
2008-02-13 18:45:00,108.16,108.185,108.12,108.15,2460700002.0
2008-02-13 19:00:00,108.15,108.18,108.11,108.155,3215999995.0
2008-02-13 19:15:00,108.155,108.165,108.14,108.15,748740695.0
2008-02-13 19:30:00,108.15,108.16,108.105,108.105,5840799959.0
2008-02-13 19:45:00,108.105,108.13,108.1,108.11,1534899997.0
2008-02-13 20:00:00,108.11,108.255,108.1,108.235,1576699996.0
2008-02-13 20:15:00,108.235,108.27,108.19,108.19,3301917318.0
2008-02-13 20:30:00,108.195,108.21,108.15,108.17,2099599979.0
2008-02-13 20:45:00,108.17,108.23,108.16,108.19,910799998.0
2008-02-13 21:00:00,108.19,108.2,108.11,108.12,1660899992.0
2008-02-13 21:15:00,108.12,108.21,108.12,108.15,2698349998.0
2008-02-13 21:30:00,108.15,108.2,108.14,108.2,428600000.0
2008-02-13 21:45:00,108.2,108.23,108.17,108.2,1735199999.0
2008-02-13 22:00:00,108.2,108.24,108.17,108.17,572100000.0
2008-02-13 22:15:00,108.17,108.21,108.16,108.17,362100000.0
2008-02-13 22:30:00,108.17,108.3,108.16,108.25,1197799997.0
2008-02-13 22:45:00,108.25,108.3,108.24,108.275,994099999.0
2008-02-13 23:00:00,108.275,108.32,108.26,108.295,1836303910.0
2008-02-13 23:15:00,108.295,108.35,108.29,108.34,1295110700.0
2008-02-13 23:30:00,108.34,108.35,108.295,108.32,1081872840.0
2008-02-13 23:45:00,108.32,108.34,108.27,108.33,809300000.0
2008-02-14 00:00:00,108.33,108.33,108.15,108.18,3988240000.0
2008-02-14 00:15:00,108.18,108.25,108.17,108.24,2335600000.0
2008-02-14 00:30:00,108.24,108.25,108.21,108.21,244100000.0
2008-02-14 00:45:00,108.21,108.21,108.145,108.15,212200000.0
2008-02-14 01:00:00,108.15,108.155,108.08,108.12,513400000.0
2008-02-14 01:15:00,108.12,108.14,108.05,108.11,795500000.0
2008-02-14 01:30:00,108.11,108.165,108.105,108.155,518700000.0
2008-02-14 01:45:00,108.155,108.29,108.045,108.275,2239700001.0
2008-02-14 02:00:00,108.275,108.28,108.19,108.225,1491999984.0
2008-02-14 02:15:00,108.22,108.23,108.15,108.185,846500000.0
2008-02-14 02:30:00,108.19,108.23,108.15,108.2,817900000.0
2008-02-14 02:45:00,108.2,108.23,108.185,108.215,785900000.0
2008-02-14 03:00:00,108.215,108.22,108.1,108.12,930350000.0
2008-02-14 03:15:00,108.12,108.13,108.06,108.12,659400000.0
2008-02-14 03:30:00,108.12,108.13,108.065,108.08,447800000.0
2008-02-14 03:45:00,108.08,108.1,108.07,108.075,449200000.0
2008-02-14 04:00:00,108.075,108.08,108.005,108.05,811300000.0
2008-02-14 04:15:00,108.05,108.11,108.045,108.105,539300000.0
2008-02-14 04:30:00,108.105,108.13,108.09,108.12,495400000.0
2008-02-14 04:45:00,108.12,108.13,108.08,108.11,512000000.0
2008-02-14 05:00:00,108.11,108.14,108.1,108.12,324200000.0
2008-02-14 05:15:00,108.12,108.16,108.12,108.125,422500000.0
2008-02-14 05:30:00,108.125,108.175,108.125,108.15,404200000.0
2008-02-14 05:45:00,108.15,108.175,108.145,108.15,592100000.0
2008-02-14 06:00:00,108.15,108.195,108.14,108.17,413300000.0
2008-02-14 06:15:00,108.18,108.18,108.15,108.155,460900000.0
2008-02-14 06:30:00,108.155,108.21,108.115,108.19,671400000.0
2008-02-14 06:45:00,108.19,108.23,108.175,108.23,613100000.0
2008-02-14 07:00:00,108.23,108.23,108.2,108.22,312500000.0
2008-02-14 07:15:00,108.22,108.28,108.21,108.27,411200000.0
2008-02-14 07:30:00,108.27,108.28,108.22,108.25,488900000.0
2008-02-14 07:45:00,108.25,108.26,108.23,108.23,549300000.0
2008-02-14 08:00:00,108.23,108.26,108.18,108.23,982500000.0
2008-02-14 08:15:00,108.23,108.25,108.13,108.13,1012750000.0
2008-02-14 08:30:00,108.13,108.36,108.13,108.33,1341900000.0
2008-02-14 08:45:00,108.33,108.365,108.31,108.33,904400000.0
2008-02-14 09:00:00,108.33,108.34,108.245,108.265,2238000000.0
2008-02-14 09:15:00,108.27,108.32,108.22,108.26,2410516646.0
2008-02-14 09:30:00,108.26,108.32,108.21,108.32,3063300001.0
2008-02-14 09:45:00,108.32,108.34,108.25,108.26,3168000000.0
2008-02-14 10:00:00,108.26,108.33,108.23,108.31,3666455988.0
2008-02-14 10:15:00,108.305,108.34,108.26,108.27,1873700001.0
2008-02-14 10:30:00,108.27,108.305,108.24,108.245,1778400002.0
2008-02-14 10:45:00,108.245,108.29,108.23,108.28,1766100001.0
2008-02-14 11:00:00,108.28,108.35,108.26,108.315,3233699998.0
2008-02-14 11:15:00,108.32,108.43,108.31,108.355,1789600000.0
2008-02-14 11:30:00,108.355,108.39,108.315,108.315,1746700001.0
2008-02-14 11:45:00,108.315,108.35,108.265,108.28,1352000000.0
2008-02-14 12:00:00,108.28,108.35,108.2,108.23,1245900000.0
2008-02-14 12:15:00,108.235,108.28,108.17,108.195,1425700000.0
2008-02-14 12:30:00,108.19,108.235,108.17,108.23,1236200003.0
2008-02-14 12:45:00,108.23,108.275,108.21,108.245,860600000.0
2008-02-14 13:00:00,108.245,108.31,108.24,108.3,929600000.0
2008-02-14 13:15:00,108.3,108.34,108.255,108.28,1145000000.0
2008-02-14 13:30:00,108.28,108.365,108.26,108.27,1199700000.0
2008-02-14 13:45:00,108.27,108.32,108.27,108.305,858429914.0
2008-02-14 14:00:00,108.305,108.315,108.19,108.19,2728100000.0
2008-02-14 14:15:00,108.19,108.27,108.145,108.24,1406300000.0
2008-02-14 14:30:00,108.24,108.29,108.22,108.24,834300001.0
2008-02-14 14:45:00,108.24,108.26,108.215,108.215,821800000.0
2008-02-14 15:00:00,108.215,108.22,108.1,108.16,1581800000.0
2008-02-14 15:15:00,108.16,108.175,108.11,108.135,5979399980.0
2008-02-14 15:30:00,108.135,108.36,108.125,108.25,2279850000.0
2008-02-14 15:45:00,108.25,108.385,108.215,108.375,1655500000.0
2008-02-14 16:00:00,108.375,108.61,108.375,108.57,2694199999.0
2008-02-14 16:15:00,108.57,108.58,108.46,108.505,2110250001.0
2008-02-14 16:30:00,108.51,108.525,108.32,108.32,2118804824.0
2008-02-14 16:45:00,108.32,108.46,108.31,108.42,2601399999.0
2008-02-14 17:00:00,108.42,108.47,108.22,108.295,3863800003.0
2008-02-14 17:15:00,108.295,108.38,108.275,108.28,2152300000.0
2008-02-14 17:30:00,108.28,108.36,108.23,108.26,1900208892.0
2008-02-14 17:45:00,108.26,108.33,108.13,108.16,4317700001.0
2008-02-14 18:00:00,108.16,108.18,107.935,107.96,2714418297.0
2008-02-14 18:15:00,107.96,108.06,107.85,107.99,1551300001.0
2008-02-14 18:30:00,107.99,108.03,107.835,107.88,2141800000.0
2008-02-14 18:45:00,107.88,108.03,107.87,107.98,2143499999.0
2008-02-14 19:00:00,107.98,108.12,107.93,108.11,1666190000.0
2008-02-14 19:15:00,108.11,108.11,108.02,108.07,1291000001.0
2008-02-14 19:30:00,108.07,108.09,108.01,108.03,1645400000.0
2008-02-14 19:45:00,108.03,108.045,107.89,107.925,2483900003.0
2008-02-14 20:00:00,107.93,107.97,107.81,107.83,1822300003.0
2008-02-14 20:15:00,107.83,107.89,107.82,107.88,1123100000.0
2008-02-14 20:30:00,107.88,107.935,107.87,107.935,846599999.0
2008-02-14 20:45:00,107.935,107.96,107.88,107.92,1414300001.0
2008-02-14 21:00:00,107.92,107.99,107.92,107.95,1843300000.0
2008-02-14 21:15:00,107.95,108.015,107.93,107.99,1885600008.0
2008-02-14 21:30:00,107.99,108.025,107.98,108.005,1420350000.0
2008-02-14 21:45:00,108.005,108.005,107.755,107.94,2974799993.0
2008-02-14 22:00:00,107.94,108.07,107.895,108.06,2436100000.0
2008-02-14 22:15:00,108.065,108.13,108.04,108.12,2231600001.0
2008-02-14 22:30:00,108.12,108.12,108.005,108.03,1211900002.0
2008-02-14 22:45:00,108.03,108.05,107.955,107.97,1257597024.0
2008-02-14 23:00:00,107.97,108.02,107.92,107.93,854606527.0
2008-02-14 23:15:00,107.93,107.97,107.88,107.925,387800000.0
2008-02-14 23:30:00,107.925,107.925,107.85,107.87,617500000.0
2008-02-14 23:45:00,107.87,107.88,107.83,107.85,1292700001.0
2008-02-15 00:00:00,107.84,107.88,107.775,107.82,2637499996.0
2008-02-15 00:15:00,107.82,107.85,107.8,107.83,3714799993.0
2008-02-15 00:30:00,107.83,107.89,107.815,107.845,1117000003.0
2008-02-15 00:45:00,107.845,107.86,107.835,107.845,191500000.0
2008-02-15 01:00:00,107.845,107.86,107.645,107.73,2517049990.0
2008-02-15 01:15:00,107.73,107.84,107.725,107.84,980300000.0
2008-02-15 01:30:00,107.84,107.85,107.81,107.82,491200000.0
2008-02-15 01:45:00,107.82,107.85,107.79,107.805,511600000.0
2008-02-15 02:00:00,107.805,107.87,107.775,107.87,533100000.0
2008-02-15 02:15:00,107.875,107.895,107.8,107.82,812000000.0
2008-02-15 02:30:00,107.82,107.91,107.81,107.9,898400000.0
2008-02-15 02:45:00,107.9,107.94,107.85,107.89,975100000.0
2008-02-15 03:00:00,107.89,107.89,107.81,107.85,722400000.0
2008-02-15 03:15:00,107.85,107.89,107.83,107.87,541800000.0
2008-02-15 03:30:00,107.87,107.88,107.805,107.84,511300000.0
2008-02-15 03:45:00,107.835,107.88,107.82,107.87,429800000.0
2008-02-15 04:00:00,107.87,107.87,107.835,107.85,477500000.0
2008-02-15 04:15:00,107.85,107.87,107.845,107.87,418800000.0
2008-02-15 04:30:00,107.87,107.88,107.86,107.87,268300000.0
2008-02-15 04:45:00,107.87,107.88,107.81,107.835,336200000.0
2008-02-15 05:00:00,107.835,107.85,107.83,107.84,294300000.0
2008-02-15 05:15:00,107.84,107.87,107.84,107.855,323800000.0
2008-02-15 05:30:00,107.855,107.865,107.85,107.86,296900000.0
2008-02-15 05:45:00,107.86,107.875,107.84,107.84,325600000.0
2008-02-15 06:00:00,107.84,107.86,107.81,107.84,519000000.0
2008-02-15 06:15:00,107.84,107.86,107.835,107.84,305100000.0
2008-02-15 06:30:00,107.84,107.865,107.84,107.85,349300000.0
2008-02-15 06:45:00,107.85,107.875,107.84,107.87,240900000.0
2008-02-15 07:00:00,107.87,107.93,107.865,107.91,731700000.0
2008-02-15 07:15:00,107.91,107.96,107.905,107.91,701400000.0
2008-02-15 07:30:00,107.91,107.96,107.86,107.96,993600000.0
2008-02-15 07:45:00,107.96,108.07,107.96,108.02,1020900000.0
2008-02-15 08:00:00,108.02,108.12,108.01,108.06,814100000.0
2008-02-15 08:15:00,108.06,108.1,108.03,108.085,821300000.0
2008-02-15 08:30:00,108.085,108.11,108.02,108.03,858200000.0
2008-02-15 08:45:00,108.03,108.03,107.95,107.975,801800000.0
2008-02-15 09:00:00,107.975,108.105,107.955,108.01,1718800000.0
2008-02-15 09:15:00,108.01,108.12,107.98,108.12,1206300000.0
2008-02-15 09:30:00,108.12,108.235,108.06,108.2,2488800002.0
2008-02-15 09:45:00,108.195,108.31,108.16,108.27,1647200000.0
2008-02-15 10:00:00,108.27,108.31,108.25,108.26,1425400000.0
2008-02-15 10:15:00,108.26,108.28,108.205,108.27,1485100000.0
2008-02-15 10:30:00,108.27,108.275,108.215,108.27,1381600000.0
2008-02-15 10:45:00,108.27,108.29,108.235,108.26,1212200000.0
2008-02-15 11:00:00,108.26,108.27,108.22,108.25,1663800000.0
2008-02-15 11:15:00,108.25,108.27,108.22,108.225,1965500000.0
2008-02-15 11:30:00,108.225,108.25,108.155,108.155,1609900001.0
2008-02-15 11:45:00,108.15,108.19,108.12,108.135,1718099998.0
2008-02-15 12:00:00,108.135,108.21,108.03,108.04,1547841392.0
2008-02-15 12:15:00,108.04,108.05,107.815,107.935,5050800007.0
2008-02-15 12:30:00,107.935,107.975,107.87,107.965,1707599997.0
2008-02-15 12:45:00,107.965,107.97,107.835,107.89,2354700002.0
2008-02-15 13:00:00,107.89,107.9,107.83,107.87,1551599998.0
2008-02-15 13:15:00,107.865,107.915,107.815,107.85,1499300000.0
2008-02-15 13:30:00,107.85,107.94,107.805,107.91,1245835606.0
2008-02-15 13:45:00,107.91,107.915,107.825,107.91,1300700000.0
2008-02-15 14:00:00,107.91,107.91,107.67,107.675,2467700000.0
2008-02-15 14:15:00,107.675,107.79,107.655,107.78,3511599988.0
2008-02-15 14:30:00,107.78,107.83,107.74,107.78,2426800000.0
2008-02-15 14:45:00,107.78,107.79,107.665,107.665,2088500000.0
2008-02-15 15:00:00,107.665,107.665,107.545,107.545,3685600000.0
2008-02-15 15:15:00,107.54,107.64,107.52,107.56,2610500000.0
2008-02-15 15:30:00,107.56,107.56,107.26,107.36,2921399997.0
2008-02-15 15:45:00,107.36,107.53,107.36,107.505,2620800000.0
2008-02-15 16:00:00,107.5,107.56,107.45,107.495,1407700000.0
2008-02-15 16:15:00,107.49,107.63,107.49,107.58,1427600000.0
2008-02-15 16:30:00,107.58,107.71,107.525,107.67,2502400000.0
2008-02-15 16:45:00,107.67,107.68,107.46,107.465,2678199999.0
2008-02-15 17:00:00,107.465,107.66,107.39,107.605,3439200002.0
2008-02-15 17:15:00,107.61,107.67,107.59,107.645,1827700000.0
2008-02-15 17:30:00,107.64,107.83,107.63,107.675,2350948920.0
2008-02-15 17:45:00,107.675,107.7,107.59,107.61,2792300004.0
2008-02-15 18:00:00,107.61,107.69,107.585,107.665,2286250004.0
2008-02-15 18:15:00,107.665,107.67,107.605,107.66,1520600000.0
2008-02-15 18:30:00,107.655,107.67,107.56,107.605,1745299999.0
2008-02-15 18:45:00,107.605,107.69,107.59,107.67,1557600000.0
2008-02-15 19:00:00,107.67,107.74,107.67,107.67,2286800000.0
2008-02-15 19:15:00,107.67,107.705,107.555,107.57,1462199998.0
2008-02-15 19:30:00,107.57,107.61,107.505,107.59,1838100001.0
2008-02-15 19:45:00,107.59,107.675,107.58,107.645,765900000.0
2008-02-15 20:00:00,107.645,107.69,107.56,107.69,1738375725.0
2008-02-15 20:15:00,107.69,107.705,107.565,107.58,827700000.0
2008-02-15 20:30:00,107.58,107.655,107.565,107.655,893100000.0
2008-02-15 20:45:00,107.655,107.705,107.645,107.68,1526100001.0
2008-02-15 21:00:00,107.68,107.71,107.64,107.655,2026100001.0
2008-02-15 21:15:00,107.655,107.66,107.6,107.645,1534725000.0
2008-02-15 21:30:00,107.645,107.68,107.63,107.66,1494800007.0
2008-02-15 21:45:00,107.66,107.7,107.635,107.68,1477200003.0
2008-02-15 22:00:00,107.68,107.72,107.67,107.72,529475955.0
2008-02-15 22:15:00,107.72,107.73,107.685,107.705,4740800000.0
2008-02-15 22:30:00,107.705,107.74,107.695,107.73,1207700000.0
2008-02-15 22:45:00,107.73,107.85,107.72,107.81,989028674.0
2008-02-15 23:00:00,107.81,107.815,107.8,107.81,19700000.0
2008-02-18 00:00:00,107.8,107.87,107.72,107.72,356400000.0
2008-02-18 00:15:00,107.75,107.81,107.74,107.8,4540400000.0
2008-02-18 00:30:00,107.8,107.82,107.79,107.81,1936800000.0
2008-02-18 00:45:00,107.81,107.83,107.785,107.81,1201300000.0
2008-02-18 01:00:00,107.81,107.875,107.79,107.86,3447000000.0
2008-02-18 01:15:00,107.86,107.91,107.85,107.91,3320499998.0
2008-02-18 01:30:00,107.91,107.92,107.88,107.885,2473399985.0
2008-02-18 01:45:00,107.885,107.885,107.785,107.8,679100000.0
2008-02-18 02:00:00,107.8,107.85,107.79,107.835,383700000.0
2008-02-18 02:15:00,107.835,107.92,107.835,107.87,718050000.0
2008-02-18 02:30:00,107.87,107.995,107.86,107.93,501800000.0
2008-02-18 02:45:00,107.93,107.95,107.835,107.845,772800000.0
2008-02-18 03:00:00,107.845,107.91,107.84,107.9,618800000.0
2008-02-18 03:15:00,107.9,107.91,107.82,107.835,679400000.0
2008-02-18 03:30:00,107.83,107.86,107.83,107.845,400200000.0
2008-02-18 03:45:00,107.845,107.87,107.84,107.855,309200000.0
2008-02-18 04:00:00,107.855,107.88,107.84,107.875,421700000.0
2008-02-18 04:15:00,107.875,107.88,107.84,107.855,277100000.0
2008-02-18 04:30:00,107.855,107.86,107.84,107.855,195600000.0
2008-02-18 04:45:00,107.855,107.87,107.84,107.87,303500000.0
2008-02-18 05:00:00,107.87,107.89,107.86,107.875,430200000.0
2008-02-18 05:15:00,107.875,107.875,107.84,107.855,356600000.0
2008-02-18 05:30:00,107.855,107.875,107.84,107.86,215700000.0
2008-02-18 05:45:00,107.86,107.86,107.79,107.805,455750000.0
2008-02-18 06:00:00,107.805,107.835,107.75,107.83,807000000.0
2008-02-18 06:15:00,107.83,107.83,107.77,107.78,623500000.0
2008-02-18 06:30:00,107.79,107.85,107.79,107.835,385600000.0
2008-02-18 06:45:00,107.835,107.855,107.81,107.82,386000000.0
2008-02-18 07:00:00,107.82,107.87,107.815,107.815,609700000.0
2008-02-18 07:15:00,107.815,107.86,107.8,107.835,768400000.0
2008-02-18 07:30:00,107.835,107.835,107.78,107.815,380900000.0
2008-02-18 07:45:00,107.815,107.84,107.79,107.84,532400000.0
2008-02-18 08:00:00,107.835,107.87,107.8,107.85,681700000.0
2008-02-18 08:15:00,107.85,107.87,107.81,107.82,735300000.0
2008-02-18 08:30:00,107.82,107.86,107.815,107.85,468600000.0
2008-02-18 08:45:00,107.85,107.85,107.83,107.85,372700000.0
2008-02-18 09:00:00,107.85,107.85,107.83,107.84,688600000.0
2008-02-18 09:15:00,107.84,107.91,107.84,107.91,675000000.0
2008-02-18 09:30:00,107.91,107.94,107.84,107.92,1207500000.0
2008-02-18 09:45:00,107.92,108.01,107.9,108.01,1576050000.0
2008-02-18 10:00:00,108.01,108.07,107.95,107.955,1800600000.0
2008-02-18 10:15:00,107.955,107.99,107.93,107.99,1398600000.0
2008-02-18 10:30:00,107.99,108.09,107.97,108.07,1355500000.0
2008-02-18 10:45:00,108.07,108.14,108.02,108.14,1466500000.0
2008-02-18 11:00:00,108.14,108.24,108.11,108.18,1906299993.0
2008-02-18 11:15:00,108.18,108.28,108.17,108.27,2853099997.0
2008-02-18 11:30:00,108.27,108.32,108.21,108.23,2071900000.0
2008-02-18 11:45:00,108.23,108.26,108.2,108.2,1410200000.0
2008-02-18 12:00:00,108.2,108.26,108.19,108.25,1093100000.0
2008-02-18 12:15:00,108.24,108.27,108.205,108.22,1003300000.0
2008-02-18 12:30:00,108.22,108.24,108.16,108.165,3367000000.0
2008-02-18 12:45:00,108.165,108.185,108.09,108.09,2231399999.0
2008-02-18 13:00:00,108.09,108.18,108.065,108.18,2224249999.0
2008-02-18 13:15:00,108.18,108.23,108.17,108.195,1348300001.0
2008-02-18 13:30:00,108.195,108.27,108.17,108.23,2514800000.0
2008-02-18 13:45:00,108.23,108.27,108.22,108.235,832200000.0
2008-02-18 14:00:00,108.235,108.25,108.175,108.25,776700000.0
2008-02-18 14:15:00,108.25,108.28,108.25,108.25,809100000.0
2008-02-18 14:30:00,108.25,108.255,108.19,108.23,715700000.0
2008-02-18 14:45:00,108.23,108.25,108.16,108.18,600800000.0
2008-02-18 15:00:00,108.18,108.21,108.14,108.2,911100000.0
2008-02-18 15:15:00,108.195,108.215,108.125,108.14,1302100000.0
2008-02-18 15:30:00,108.14,108.18,108.035,108.09,2304099998.0
2008-02-18 15:45:00,108.09,108.13,108.085,108.105,1196900000.0
2008-02-18 16:00:00,108.105,108.125,108.075,108.11,2031500000.0
2008-02-18 16:15:00,108.11,108.18,108.105,108.165,810000000.0
2008-02-18 16:30:00,108.165,108.19,108.1,108.18,834600000.0
2008-02-18 16:45:00,108.18,108.19,108.11,108.17,1362300000.0
2008-02-18 17:00:00,108.17,108.22,108.155,108.17,1185000000.0
2008-02-18 17:15:00,108.17,108.18,108.115,108.165,1438199999.0
2008-02-18 17:30:00,108.165,108.2,108.145,108.16,1579999994.0
2008-02-18 17:45:00,108.16,108.22,108.135,108.205,861100000.0
2008-02-18 18:00:00,108.2,108.24,108.13,108.23,890900000.0
2008-02-18 18:15:00,108.23,108.24,108.15,108.16,1320500000.0
2008-02-18 18:30:00,108.16,108.165,108.005,108.15,4249300000.0
2008-02-18 18:45:00,108.15,108.18,108.105,108.17,567000000.0
2008-02-18 19:00:00,108.17,108.195,108.16,108.185,483800000.0
2008-02-18 19:15:00,108.185,108.19,108.16,108.165,805800000.0
2008-02-18 19:30:00,108.165,108.19,108.16,108.19,759800000.0
2008-02-18 19:45:00,108.19,108.21,108.15,108.17,1099300001.0
2008-02-18 20:00:00,108.17,108.19,108.14,108.19,1051700000.0
2008-02-18 20:15:00,108.19,108.2,108.17,108.18,434800000.0
2008-02-18 20:30:00,108.18,108.2,108.16,108.2,169200000.0
2008-02-18 20:45:00,108.2,108.22,108.15,108.16,555900000.0
2008-02-18 21:00:00,108.16,108.18,108.13,108.17,597100002.0
2008-02-18 21:15:00,108.17,108.21,108.17,108.205,458200000.0
2008-02-18 21:30:00,108.205,108.24,108.2,108.23,891600001.0
2008-02-18 21:45:00,108.23,108.25,108.22,108.24,1140900000.0
2008-02-18 22:00:00,108.24,108.24,108.225,108.235,1558700000.0
2008-02-18 22:15:00,108.235,108.24,108.22,108.23,1029500000.0
2008-02-18 22:30:00,108.23,108.23,108.195,108.195,811200000.0
2008-02-18 22:45:00,108.195,108.195,108.16,108.17,973400000.0
2008-02-18 23:00:00,108.17,108.25,108.17,108.23,1161900000.0
2008-02-18 23:15:00,108.23,108.26,108.22,108.245,427600000.0
2008-02-18 23:30:00,108.245,108.25,108.21,108.215,729100000.0
2008-02-18 23:45:00,108.215,108.24,108.215,108.225,446400000.0
2008-02-19 00:00:00,108.225,108.225,108.11,108.16,1150900000.0
2008-02-19 00:15:00,108.16,108.16,108.1,108.14,697500000.0
2008-02-19 00:30:00,108.14,108.17,108.12,108.14,715600000.0
2008-02-19 00:45:00,108.14,108.15,108.105,108.13,690600000.0
2008-02-19 01:00:00,108.13,108.23,108.12,108.215,1215900000.0
2008-02-19 01:15:00,108.21,108.22,108.15,108.17,581000000.0
2008-02-19 01:30:00,108.17,108.195,108.14,108.185,308100000.0
2008-02-19 01:45:00,108.185,108.19,108.16,108.185,531200000.0
2008-02-19 02:00:00,108.185,108.26,108.175,108.25,845900000.0
2008-02-19 02:15:00,108.25,108.28,108.25,108.25,820400000.0
2008-02-19 02:30:00,108.25,108.26,108.22,108.23,617000000.0
2008-02-19 02:45:00,108.23,108.25,108.185,108.215,941100001.0
2008-02-19 03:00:00,108.215,108.23,108.14,108.155,1211149999.0
2008-02-19 03:15:00,108.155,108.205,108.12,108.18,778500000.0
2008-02-19 03:30:00,108.18,108.2,108.175,108.19,402800000.0
2008-02-19 03:45:00,108.19,108.195,108.17,108.18,452000000.0
2008-02-19 04:00:00,108.18,108.19,108.17,108.18,555700000.0
2008-02-19 04:15:00,108.18,108.19,108.17,108.18,485200000.0
2008-02-19 04:30:00,108.18,108.18,108.16,108.16,461500000.0
2008-02-19 04:45:00,108.16,108.17,108.13,108.14,449800000.0
2008-02-19 05:00:00,108.14,108.16,108.135,108.14,500800000.0
2008-02-19 05:15:00,108.14,108.16,108.13,108.14,291800000.0
2008-02-19 05:30:00,108.14,108.15,108.135,108.145,267800000.0
2008-02-19 05:45:00,108.145,108.16,108.13,108.155,384300000.0
2008-02-19 06:00:00,108.155,108.18,108.145,108.15,539700000.0
2008-02-19 06:15:00,108.15,108.18,108.15,108.17,328400000.0
2008-02-19 06:30:00,108.17,108.19,108.16,108.175,375200000.0
2008-02-19 06:45:00,108.175,108.195,108.06,108.095,1119500000.0
2008-02-19 07:00:00,108.095,108.11,108.03,108.03,1529900000.0
2008-02-19 07:15:00,108.03,108.07,107.875,107.91,2410600001.0
2008-02-19 07:30:00,107.91,107.93,107.85,107.87,964900000.0
2008-02-19 07:45:00,107.87,107.885,107.79,107.83,3647699999.0
2008-02-19 08:00:00,107.83,107.875,107.75,107.86,1079600000.0
2008-02-19 08:15:00,107.86,107.91,107.765,107.8,1059950000.0
2008-02-19 08:30:00,107.8,107.875,107.78,107.85,1410600000.0
2008-02-19 08:45:00,107.85,107.895,107.84,107.875,1286200000.0
2008-02-19 09:00:00,107.875,107.88,107.69,107.71,2345499993.0
2008-02-19 09:15:00,107.71,107.78,107.66,107.75,1931100000.0
2008-02-19 09:30:00,107.75,107.82,107.705,107.72,1767400000.0
2008-02-19 09:45:00,107.72,107.77,107.7,107.76,2671683976.0
2008-02-19 10:00:00,107.76,107.79,107.7,107.75,1533161815.0
2008-02-19 10:15:00,107.75,107.87,107.74,107.84,2975799986.0
2008-02-19 10:30:00,107.84,107.89,107.8,107.81,1955499999.0
2008-02-19 10:45:00,107.81,107.85,107.77,107.85,1796600003.0
2008-02-19 11:00:00,107.85,107.85,107.68,107.74,3307099998.0
2008-02-19 11:15:00,107.74,107.74,107.59,107.6,6205234586.0
2008-02-19 11:30:00,107.6,107.64,107.55,107.6,2152981899.0
2008-02-19 11:45:00,107.6,107.7,107.58,107.63,2199599999.0
2008-02-19 12:00:00,107.63,107.675,107.575,107.65,1051400000.0
2008-02-19 12:15:00,107.65,107.65,107.4,107.445,3321700002.0
2008-02-19 12:30:00,107.445,107.475,107.205,107.29,7677600007.0
2008-02-19 12:45:00,107.285,107.37,107.23,107.31,3547850004.0
2008-02-19 13:00:00,107.31,107.4,107.28,107.365,3706600001.0
2008-02-19 13:15:00,107.365,107.42,107.32,107.35,1621800000.0
2008-02-19 13:30:00,107.35,107.39,107.34,107.36,1507700002.0
2008-02-19 13:45:00,107.36,107.46,107.36,107.42,2177000000.0
2008-02-19 14:00:00,107.42,107.49,107.38,107.47,1303099999.0
2008-02-19 14:15:00,107.47,107.56,107.47,107.485,930600000.0
2008-02-19 14:30:00,107.485,107.55,107.485,107.54,758000000.0
2008-02-19 14:45:00,107.54,107.56,107.47,107.56,1871900000.0
2008-02-19 15:00:00,107.56,107.63,107.535,107.615,920100000.0
2008-02-19 15:15:00,107.615,107.76,107.61,107.72,2160500000.0
2008-02-19 15:30:00,107.72,107.74,107.665,107.71,2435489632.0
2008-02-19 15:45:00,107.71,107.72,107.61,107.67,1446599999.0
2008-02-19 16:00:00,107.67,107.795,107.635,107.77,1563200001.0
2008-02-19 16:15:00,107.77,107.84,107.745,107.76,1772200001.0
2008-02-19 16:30:00,107.755,107.87,107.705,107.76,2311599999.0
2008-02-19 16:45:00,107.76,107.79,107.67,107.7,1575699999.0
2008-02-19 17:00:00,107.7,107.74,107.655,107.68,1453300000.0
2008-02-19 17:15:00,107.68,107.75,107.635,107.64,1549700000.0
2008-02-19 17:30:00,107.64,107.665,107.48,107.525,3692300000.0
2008-02-19 17:45:00,107.525,107.565,107.46,107.53,2358950000.0
2008-02-19 18:00:00,107.53,107.54,107.415,107.43,2697299998.0
2008-02-19 18:15:00,107.43,107.45,107.35,107.365,1587150000.0
2008-02-19 18:30:00,107.365,107.45,107.35,107.445,1452399998.0
2008-02-19 18:45:00,107.45,107.55,107.43,107.5,3151599999.0
2008-02-19 19:00:00,107.5,107.625,107.475,107.535,1568500002.0
2008-02-19 19:15:00,107.535,107.62,107.49,107.6,1342000000.0
2008-02-19 19:30:00,107.6,107.6,107.51,107.56,924199999.0
2008-02-19 19:45:00,107.56,107.58,107.52,107.53,1087499999.0
2008-02-19 20:00:00,107.53,107.67,107.53,107.65,1712900006.0
2008-02-19 20:15:00,107.65,107.81,107.65,107.8,2562800008.0
2008-02-19 20:30:00,107.8,107.84,107.765,107.78,1247800000.0
2008-02-19 20:45:00,107.78,107.825,107.76,107.795,956300000.0
2008-02-19 21:00:00,107.795,107.82,107.73,107.77,1434300001.0
2008-02-19 21:15:00,107.77,107.83,107.76,107.77,1662100001.0
2008-02-19 21:30:00,107.77,107.78,107.64,107.65,1573900000.0
2008-02-19 21:45:00,107.65,107.65,107.54,107.6,3596399997.0
2008-02-19 22:00:00,107.6,107.67,107.55,107.65,2770200004.0
2008-02-19 22:15:00,107.65,107.67,107.6,107.63,1743400003.0
2008-02-19 22:30:00,107.63,107.72,107.61,107.68,739965000.0
2008-02-19 22:45:00,107.68,107.695,107.625,107.67,1595900000.0
2008-02-19 23:00:00,107.67,107.74,107.645,107.74,715100000.0
2008-02-19 23:15:00,107.74,107.785,107.73,107.74,926800000.0
2008-02-19 23:30:00,107.74,107.775,107.74,107.76,1439200000.0
2008-02-19 23:45:00,107.76,107.78,107.715,107.76,3049500000.0
2008-02-20 00:00:00,107.76,107.81,107.75,107.77,3181300000.0
2008-02-20 00:15:00,107.77,107.83,107.76,107.76,3014000001.0
2008-02-20 00:30:00,107.76,107.85,107.76,107.83,748400000.0
2008-02-20 00:45:00,107.83,107.85,107.81,107.835,251200000.0
2008-02-20 01:00:00,107.835,107.91,107.83,107.9,526600000.0
2008-02-20 01:15:00,107.895,107.945,107.855,107.885,724700000.0
2008-02-20 01:30:00,107.88,107.93,107.835,107.93,556400000.0
2008-02-20 01:45:00,107.93,107.97,107.91,107.94,505300000.0
2008-02-20 02:00:00,107.94,107.965,107.93,107.94,668900000.0
2008-02-20 02:15:00,107.94,107.96,107.89,107.93,679399999.0
2008-02-20 02:30:00,107.93,107.94,107.86,107.875,576900000.0
2008-02-20 02:45:00,107.875,107.93,107.87,107.9,617100000.0
2008-02-20 03:00:00,107.9,107.9,107.825,107.83,766900000.0
2008-02-20 03:15:00,107.83,107.84,107.76,107.8,754000000.0
2008-02-20 03:30:00,107.8,107.84,107.76,107.805,578600000.0
2008-02-20 03:45:00,107.805,107.87,107.8,107.83,510600000.0
2008-02-20 04:00:00,107.83,107.86,107.8,107.86,461300000.0
2008-02-20 04:15:00,107.86,107.93,107.855,107.91,1465600001.0
2008-02-20 04:30:00,107.91,108.085,107.91,108.045,3473100000.0
2008-02-20 04:45:00,108.05,108.15,108.04,108.14,3798999998.0
2008-02-20 05:00:00,108.14,108.175,108.12,108.135,3325700004.0
2008-02-20 05:15:00,108.135,108.14,108.04,108.05,1194500000.0
2008-02-20 05:30:00,108.05,108.08,108.0,108.02,744800000.0
2008-02-20 05:45:00,108.02,108.055,107.925,107.93,1221900000.0
2008-02-20 06:00:00,107.935,107.95,107.86,107.93,1894000001.0
2008-02-20 06:15:00,107.93,107.93,107.82,107.86,1034700000.0
2008-02-20 06:30:00,107.86,107.94,107.85,107.93,1467800001.0
2008-02-20 06:45:00,107.93,107.94,107.875,107.9,712500000.0
2008-02-20 07:00:00,107.9,107.91,107.89,107.9,1254700001.0
2008-02-20 07:15:00,107.9,107.94,107.85,107.85,794400000.0
2008-02-20 07:30:00,107.85,107.87,107.78,107.83,858200000.0
2008-02-20 07:45:00,107.83,107.83,107.73,107.73,1054100000.0
2008-02-20 08:00:00,107.73,107.78,107.71,107.75,1163500000.0
2008-02-20 08:15:00,107.75,107.85,107.745,107.835,705900000.0
2008-02-20 08:30:00,107.835,107.865,107.82,107.83,993800000.0
2008-02-20 08:45:00,107.83,107.855,107.755,107.755,1528800003.0
2008-02-20 09:00:00,107.755,107.78,107.6,107.63,2378599999.0
2008-02-20 09:15:00,107.63,107.655,107.53,107.56,1515550000.0
2008-02-20 09:30:00,107.56,107.645,107.51,107.59,2835100000.0
2008-02-20 09:45:00,107.59,107.625,107.525,107.57,2531900000.0
2008-02-20 10:00:00,107.57,107.65,107.47,107.61,2681400000.0
2008-02-20 10:15:00,107.61,107.63,107.49,107.52,1944000000.0
2008-02-20 10:30:00,107.52,107.58,107.48,107.51,2334299999.0
2008-02-20 10:45:00,107.51,107.56,107.49,107.54,3740700002.0
2008-02-20 11:00:00,107.54,107.56,107.485,107.555,1419699999.0
2008-02-20 11:15:00,107.56,107.67,107.545,107.65,1254300000.0
2008-02-20 11:30:00,107.65,107.75,107.61,107.71,2823499999.0
2008-02-20 11:45:00,107.71,107.745,107.65,107.735,2470000001.0
2008-02-20 12:00:00,107.735,107.875,107.735,107.875,2977899997.0
2008-02-20 12:15:00,107.875,107.95,107.85,107.89,2125300000.0
2008-02-20 12:30:00,107.89,107.96,107.83,107.905,1464800000.0
2008-02-20 12:45:00,107.9,107.93,107.81,107.87,2191650004.0
2008-02-20 13:00:00,107.87,107.88,107.82,107.86,1364200000.0
2008-02-20 13:15:00,107.86,107.91,107.85,107.88,1000800000.0
2008-02-20 13:30:00,107.88,107.93,107.82,107.87,1876300001.0
2008-02-20 13:45:00,107.865,108.0,107.86,107.92,2048000000.0
2008-02-20 14:00:00,107.92,107.96,107.725,107.725,4003800007.0
2008-02-20 14:15:00,107.725,107.88,107.66,107.85,4065283997.0
2008-02-20 14:30:00,107.85,107.88,107.765,107.86,2506300005.0
2008-02-20 14:45:00,107.86,108.005,107.84,107.985,3704899999.0
2008-02-20 15:00:00,107.98,108.115,107.96,108.02,1672500000.0
2008-02-20 15:15:00,108.02,108.03,107.92,107.925,1617800006.0
2008-02-20 15:30:00,107.995,108.19,107.775,107.93,3350200000.0
2008-02-20 15:45:00,107.93,108.19,107.875,108.18,2558900003.0
2008-02-20 16:00:00,108.18,108.24,107.965,107.975,3195630002.0
2008-02-20 16:15:00,107.975,108.055,107.95,108.03,1362000000.0
2008-02-20 16:30:00,108.03,108.12,107.99,108.07,1585810000.0
2008-02-20 16:45:00,108.07,108.115,107.97,107.99,2044550000.0
2008-02-20 17:00:00,107.99,108.005,107.81,107.855,2845510000.0
2008-02-20 17:15:00,107.85,107.985,107.84,107.95,2225500000.0
2008-02-20 17:30:00,107.97,108.04,107.91,108.01,1569100000.0
2008-02-20 17:45:00,108.01,108.04,107.95,108.015,2441099996.0
2008-02-20 18:00:00,108.02,108.04,107.92,107.95,2505899999.0
2008-02-20 18:15:00,107.95,108.03,107.95,107.965,1177400000.0
2008-02-20 18:30:00,107.965,107.99,107.93,107.96,3532799978.0
2008-02-20 18:45:00,107.96,108.01,107.94,107.97,3232600003.0
2008-02-20 19:00:00,107.97,108.17,107.94,108.14,3398449994.0
2008-02-20 19:15:00,108.14,108.37,108.075,108.24,4432045434.0
2008-02-20 19:30:00,108.24,108.315,108.195,108.21,2004199998.0
2008-02-20 19:45:00,108.21,108.22,108.15,108.16,926400000.0
2008-02-20 20:00:00,108.16,108.34,108.14,108.29,1039799999.0
2008-02-20 20:15:00,108.29,108.29,108.195,108.22,2973000006.0
2008-02-20 20:30:00,108.22,108.22,108.15,108.16,1202399999.0
2008-02-20 20:45:00,108.16,108.22,108.15,108.165,1401000001.0
2008-02-20 21:00:00,108.165,108.23,108.05,108.1,2538557995.0
2008-02-20 21:15:00,108.1,108.23,108.06,108.14,1544892196.0
2008-02-20 21:30:00,108.14,108.18,108.095,108.115,1123499998.0
2008-02-20 21:45:00,108.115,108.19,108.115,108.185,1840899998.0
2008-02-20 22:00:00,108.185,108.23,108.13,108.16,732800000.0
2008-02-20 22:15:00,108.16,108.22,108.14,108.15,2908149997.0
2008-02-20 22:30:00,108.15,108.21,108.135,108.135,1057799999.0
2008-02-20 22:45:00,108.13,108.2,108.105,108.195,1088600002.0
2008-02-20 23:00:00,108.195,108.2,108.125,108.15,894499997.0
2008-02-20 23:15:00,108.15,108.16,108.085,108.12,821099998.0
2008-02-20 23:30:00,108.12,108.17,108.08,108.15,5835800020.0
2008-02-20 23:45:00,108.15,108.15,108.09,108.09,7152699964.0
2008-02-21 00:00:00,108.09,108.11,108.07,108.11,3341700000.0
2008-02-21 00:15:00,108.11,108.11,108.05,108.06,1654100000.0
2008-02-21 00:30:00,108.06,108.07,108.04,108.045,1318000000.0
2008-02-21 00:45:00,108.045,108.065,107.98,108.055,2023600001.0
2008-02-21 01:00:00,108.055,108.07,108.015,108.02,1693700000.0
2008-02-21 01:15:00,108.02,108.03,107.945,107.985,2010999996.0
2008-02-21 01:30:00,107.985,108.02,107.96,107.975,2305400000.0
2008-02-21 01:45:00,107.975,108.07,107.95,108.04,5816800019.0
2008-02-21 02:00:00,108.04,108.08,108.015,108.035,1879700000.0
2008-02-21 02:15:00,108.035,108.105,107.97,108.08,1043399999.0
2008-02-21 02:30:00,108.08,108.13,108.065,108.085,671300000.0
2008-02-21 02:45:00,108.085,108.11,108.055,108.075,824350000.0
2008-02-21 03:00:00,108.075,108.12,108.03,108.115,944100000.0
2008-02-21 03:15:00,108.115,108.17,108.09,108.17,1287100000.0
2008-02-21 03:30:00,108.17,108.185,108.125,108.135,715700000.0
2008-02-21 03:45:00,108.135,108.17,108.13,108.17,747000000.0
2008-02-21 04:00:00,108.17,108.17,108.13,108.13,510200000.0
2008-02-21 04:15:00,108.13,108.16,108.105,108.115,790700000.0
2008-02-21 04:30:00,108.115,108.12,108.085,108.09,452300000.0
2008-02-21 04:45:00,108.09,108.12,108.075,108.1,320200000.0
2008-02-21 05:00:00,108.1,108.1,108.06,108.08,497900000.0
2008-02-21 05:15:00,108.08,108.1,108.06,108.07,1016700000.0
2008-02-21 05:30:00,108.065,108.065,107.955,108.02,1576699999.0
2008-02-21 05:45:00,108.02,108.115,108.015,108.1,983700000.0
2008-02-21 06:00:00,108.1,108.14,108.09,108.1,832300000.0
2008-02-21 06:15:00,108.1,108.135,108.065,108.11,715500000.0
2008-02-21 06:30:00,108.11,108.12,108.09,108.1,728400000.0
2008-02-21 06:45:00,108.1,108.13,108.09,108.125,668000000.0
2008-02-21 07:00:00,108.125,108.17,108.1,108.165,887900000.0
2008-02-21 07:15:00,108.165,108.275,108.16,108.23,1414099999.0
2008-02-21 07:30:00,108.23,108.26,108.2,108.2,879100000.0
2008-02-21 07:45:00,108.2,108.24,108.195,108.21,1195499999.0
2008-02-21 08:00:00,108.21,108.23,108.19,108.22,1484400000.0
2008-02-21 08:15:00,108.22,108.22,108.12,108.155,981200000.0
2008-02-21 08:30:00,108.16,108.17,108.09,108.105,953250000.0
2008-02-21 08:45:00,108.105,108.15,108.06,108.135,1653500000.0
2008-02-21 09:00:00,108.135,108.2,108.1,108.2,1191500000.0
2008-02-21 09:15:00,108.2,108.21,108.05,108.09,2395500000.0
2008-02-21 09:30:00,108.09,108.13,108.04,108.115,2717500000.0
2008-02-21 09:45:00,108.115,108.14,108.08,108.125,1373300000.0
2008-02-21 10:00:00,108.13,108.13,108.02,108.055,3338400001.0
2008-02-21 10:15:00,108.055,108.08,107.975,108.05,1762100000.0
2008-02-21 10:30:00,108.05,108.07,107.93,107.94,1963700001.0
2008-02-21 10:45:00,107.94,108.04,107.93,108.04,1903800000.0
2008-02-21 11:00:00,108.04,108.065,108.0,108.0,1636400000.0
2008-02-21 11:15:00,108.0,108.085,107.98,108.08,1688200001.0
2008-02-21 11:30:00,108.08,108.1,107.965,108.005,2451299998.0
2008-02-21 11:45:00,108.005,108.085,107.94,108.08,2270800000.0
2008-02-21 12:00:00,108.08,108.17,108.07,108.13,1647700000.0
2008-02-21 12:15:00,108.13,108.14,108.07,108.095,1042400001.0
2008-02-21 12:30:00,108.095,108.185,108.09,108.14,1281700000.0
2008-02-21 12:45:00,108.14,108.22,108.13,108.13,1166600000.0
2008-02-21 13:00:00,108.13,108.27,108.12,108.22,1537200000.0
2008-02-21 13:15:00,108.22,108.29,108.21,108.27,1349000000.0
2008-02-21 13:30:00,108.27,108.33,108.255,108.265,1360899998.0
2008-02-21 13:45:00,108.265,108.32,108.23,108.25,1272400000.0
2008-02-21 14:00:00,108.25,108.26,108.095,108.225,1372400000.0
2008-02-21 14:15:00,108.23,108.27,108.19,108.22,1067050001.0
2008-02-21 14:30:00,108.22,108.265,108.18,108.25,1149200000.0
2008-02-21 14:45:00,108.25,108.255,108.13,108.15,2175900000.0
2008-02-21 15:00:00,108.15,108.17,108.06,108.08,3829400004.0
2008-02-21 15:15:00,108.08,108.085,108.02,108.05,5631900011.0
2008-02-21 15:30:00,108.05,108.13,108.02,108.08,2758000000.0
2008-02-21 15:45:00,108.08,108.13,108.07,108.1,1844099999.0
2008-02-21 16:00:00,108.1,108.16,108.08,108.08,1508200000.0
2008-02-21 16:15:00,108.08,108.11,108.03,108.07,2960899997.0
2008-02-21 16:30:00,108.07,108.12,108.02,108.08,2367499998.0
2008-02-21 16:45:00,108.08,108.1,108.015,108.035,3334700000.0
2008-02-21 17:00:00,108.035,108.045,107.72,107.86,3521850000.0
2008-02-21 17:15:00,107.86,107.93,107.74,107.78,3816900000.0
2008-02-21 17:30:00,107.78,107.79,107.56,107.6,2088600000.0
2008-02-21 17:45:00,107.6,107.635,107.505,107.505,3393499991.0
2008-02-21 18:00:00,107.5,107.67,107.5,107.655,3763700001.0
2008-02-21 18:15:00,107.655,107.7,107.57,107.65,1776200000.0
2008-02-21 18:30:00,107.65,107.68,107.58,107.585,1847300000.0
2008-02-21 18:45:00,107.585,107.62,107.535,107.6,5364700000.0
2008-02-21 19:00:00,107.6,107.6,107.46,107.54,2558700000.0
2008-02-21 19:15:00,107.54,107.54,107.31,107.32,3166750000.0
2008-02-21 19:30:00,107.32,107.4,107.24,107.39,2153500000.0
2008-02-21 19:45:00,107.39,107.42,107.3,107.31,1189100000.0
2008-02-21 20:00:00,107.31,107.37,107.16,107.165,1854799999.0
2008-02-21 20:15:00,107.165,107.295,107.155,107.26,1079975795.0
2008-02-21 20:30:00,107.26,107.26,107.15,107.24,1360400000.0
2008-02-21 20:45:00,107.24,107.26,107.16,107.23,1406500000.0
2008-02-21 21:00:00,107.23,107.31,107.21,107.255,1378400000.0
2008-02-21 21:15:00,107.255,107.405,107.22,107.4,1077600000.0
2008-02-21 21:30:00,107.4,107.45,107.365,107.37,1384799997.0
2008-02-21 21:45:00,107.365,107.41,107.335,107.38,1657500003.0
2008-02-21 22:00:00,107.38,107.39,107.275,107.33,2905900000.0
2008-02-21 22:15:00,107.33,107.37,107.28,107.285,2424600000.0
2008-02-21 22:30:00,107.285,107.36,107.225,107.31,778200000.0
2008-02-21 22:45:00,107.31,107.32,107.24,107.305,700800000.0
2008-02-21 23:00:00,107.305,107.32,107.25,107.315,388800000.0
2008-02-21 23:15:00,107.315,107.33,107.305,107.32,267700000.0
2008-02-21 23:30:00,107.32,107.405,107.315,107.39,272700000.0
2008-02-21 23:45:00,107.39,107.405,107.38,107.39,332300000.0
2008-02-22 00:00:00,107.39,107.4,107.3,107.33,720699998.0
2008-02-22 00:15:00,107.33,107.35,107.31,107.34,239500000.0
2008-02-22 00:30:00,107.34,107.38,107.33,107.355,340000000.0
2008-02-22 00:45:00,107.355,107.36,107.26,107.29,257500000.0
2008-02-22 01:00:00,107.29,107.33,107.28,107.32,536897817.0
2008-02-22 01:15:00,107.32,107.365,107.29,107.365,612700000.0
2008-02-22 01:30:00,107.365,107.415,107.33,107.38,832200000.0
2008-02-22 01:45:00,107.38,107.46,107.36,107.42,1798500000.0
2008-02-22 02:00:00,107.42,107.43,107.4,107.415,520600001.0
2008-02-22 02:15:00,107.415,107.515,107.4,107.5,761800000.0
2008-02-22 02:30:00,107.5,107.555,107.495,107.53,842100000.0
2008-02-22 02:45:00,107.53,107.54,107.47,107.5,925900000.0
2008-02-22 03:00:00,107.5,107.54,107.435,107.45,1165300000.0
2008-02-22 03:15:00,107.45,107.51,107.44,107.45,686900000.0
2008-02-22 03:30:00,107.45,107.49,107.415,107.46,665600000.0
2008-02-22 03:45:00,107.46,107.47,107.41,107.46,686400000.0
2008-02-22 04:00:00,107.46,107.47,107.425,107.435,1312400000.0
2008-02-22 04:15:00,107.435,107.44,107.415,107.42,861500000.0
2008-02-22 04:30:00,107.42,107.43,107.36,107.405,913700000.0
2008-02-22 04:45:00,107.405,107.435,107.39,107.435,379300000.0
2008-02-22 05:00:00,107.435,107.44,107.39,107.39,933000000.0
2008-02-22 05:15:00,107.39,107.4,107.37,107.39,873400000.0
2008-02-22 05:30:00,107.39,107.44,107.38,107.44,646300000.0
2008-02-22 05:45:00,107.44,107.475,107.43,107.44,982000000.0
2008-02-22 06:00:00,107.44,107.47,107.44,107.44,790300000.0
2008-02-22 06:15:00,107.44,107.46,107.44,107.46,453400000.0
2008-02-22 06:30:00,107.46,107.51,107.455,107.47,1542599996.0
2008-02-22 06:45:00,107.47,107.49,107.455,107.48,753400000.0
2008-02-22 07:00:00,107.48,107.49,107.46,107.47,985900000.0
2008-02-22 07:15:00,107.47,107.49,107.44,107.465,1036450000.0
2008-02-22 07:30:00,107.465,107.48,107.46,107.47,751400000.0
2008-02-22 07:45:00,107.47,107.5,107.44,107.46,1105799999.0
2008-02-22 08:00:00,107.46,107.57,107.46,107.535,1748699999.0
2008-02-22 08:15:00,107.535,107.535,107.495,107.5,947900000.0
2008-02-22 08:30:00,107.5,107.51,107.4,107.43,1253400000.0
2008-02-22 08:45:00,107.43,107.465,107.4,107.45,873500000.0
2008-02-22 09:00:00,107.45,107.47,107.395,107.415,1039200000.0
2008-02-22 09:15:00,107.415,107.43,107.39,107.41,648500000.0
2008-02-22 09:30:00,107.41,107.42,107.28,107.32,1331300000.0
2008-02-22 09:45:00,107.32,107.35,107.27,107.315,1270300000.0
2008-02-22 10:00:00,107.315,107.315,107.16,107.23,4013708097.0
2008-02-22 10:15:00,107.23,107.33,107.22,107.24,2209151896.0
2008-02-22 10:30:00,107.24,107.3,107.17,107.29,1040600000.0
2008-02-22 10:45:00,107.3,107.31,107.25,107.27,927400000.0
2008-02-22 11:00:00,107.27,107.35,107.21,107.26,2851100000.0
2008-02-22 11:15:00,107.255,107.265,107.11,107.18,4498500000.0
2008-02-22 11:30:00,107.18,107.19,106.995,107.015,2287500000.0
2008-02-22 11:45:00,107.015,107.1,106.995,107.02,3536700006.0
2008-02-22 12:00:00,107.02,107.12,106.985,107.11,3049200013.0
2008-02-22 12:15:00,107.11,107.16,107.07,107.075,1523100020.0
2008-02-22 12:30:00,107.075,107.09,107.05,107.07,1023000000.0
2008-02-22 12:45:00,107.07,107.105,107.05,107.07,1000400002.0
2008-02-22 13:00:00,107.07,107.07,106.935,107.01,2831160002.0
2008-02-22 13:15:00,107.01,107.07,106.95,107.06,1228700000.0
2008-02-22 13:30:00,107.06,107.06,106.97,106.985,496820000.0
2008-02-22 13:45:00,106.985,107.035,106.94,106.99,488293057.0
2008-02-22 14:00:00,106.99,107.065,106.945,107.055,615220000.0
2008-02-22 14:15:00,107.055,107.07,107.0,107.05,613019997.0
2008-02-22 14:30:00,107.05,107.075,107.04,107.07,1667720001.0
2008-02-22 14:45:00,107.07,107.07,106.94,106.98,3665079997.0
2008-02-22 15:00:00,106.98,106.98,106.86,106.91,2407336462.0
2008-02-22 15:15:00,106.91,107.09,106.9,107.035,1089400001.0
2008-02-22 15:30:00,107.04,107.21,107.03,107.2,1474080000.0
2008-02-22 15:45:00,107.2,107.32,107.15,107.31,2996799999.0
2008-02-22 16:00:00,107.315,107.32,107.09,107.11,2751300001.0
2008-02-22 16:15:00,107.11,107.13,107.005,107.08,1822800000.0
2008-02-22 16:30:00,107.08,107.14,106.98,106.99,2053156506.0
2008-02-22 16:45:00,106.985,107.105,106.95,107.06,2281999999.0
2008-02-22 17:00:00,107.06,107.07,106.96,107.01,3018800001.0
2008-02-22 17:15:00,107.01,107.01,106.91,106.93,2310800000.0
2008-02-22 17:30:00,106.93,106.99,106.825,106.975,2546900001.0
2008-02-22 17:45:00,106.98,107.02,106.915,106.95,3582199998.0
2008-02-22 18:00:00,106.95,107.0,106.85,106.92,1970200000.0
2008-02-22 18:15:00,106.92,107.02,106.915,106.97,2420399998.0
2008-02-22 18:30:00,106.97,107.06,106.93,106.945,1802900000.0
2008-02-22 18:45:00,106.945,107.05,106.945,106.99,1751300000.0
2008-02-22 19:00:00,106.99,107.01,106.8,106.825,1634600001.0
2008-02-22 19:15:00,106.825,106.91,106.82,106.88,1238000000.0
2008-02-22 19:30:00,106.88,106.905,106.81,106.86,1182650000.0
2008-02-22 19:45:00,106.86,106.88,106.82,106.87,1215900000.0
2008-02-22 20:00:00,106.87,106.92,106.83,106.91,1087100000.0
2008-02-22 20:15:00,106.91,106.95,106.81,106.82,1290100000.0
2008-02-22 20:30:00,106.82,106.86,106.72,106.85,2336357326.0
2008-02-22 20:45:00,106.855,106.92,106.835,106.855,2394900000.0
2008-02-22 21:00:00,106.855,106.875,106.83,106.87,832652988.0
2008-02-22 21:15:00,106.87,106.91,106.84,106.88,768300000.0
2008-02-22 21:30:00,106.88,106.93,106.86,106.915,897200000.0
2008-02-22 21:45:00,106.915,106.94,106.9,106.92,956300000.0
2008-02-22 22:00:00,106.92,107.02,106.92,106.94,1136600000.0
2008-02-22 22:15:00,106.94,107.075,106.88,107.07,771400000.0
2008-02-22 22:30:00,107.07,107.27,107.05,107.2,1702800000.0
2008-02-22 22:45:00,107.2,107.32,107.17,107.21,6600000000.0
2008-02-22 23:00:00,107.21,107.27,107.21,107.23,352900000.0
2008-02-25 00:00:00,107.25,107.28,107.22,107.26,610400000.0
2008-02-25 00:15:00,107.27,107.31,107.25,107.29,523200000.0
2008-02-25 00:30:00,107.28,107.28,107.17,107.225,501059636.0
2008-02-25 00:45:00,107.225,107.32,107.21,107.255,450200000.0
2008-02-25 01:00:00,107.255,107.285,107.2,107.275,760300000.0
2008-02-25 01:15:00,107.275,107.31,107.25,107.285,640800000.0
2008-02-25 01:30:00,107.285,107.36,107.265,107.34,665500000.0
2008-02-25 01:45:00,107.34,107.365,107.31,107.35,750499994.0
2008-02-25 02:00:00,107.35,107.355,107.28,107.32,615800000.0
2008-02-25 02:15:00,107.32,107.42,107.31,107.385,786100000.0
2008-02-25 02:30:00,107.385,107.4,107.37,107.37,541500000.0
2008-02-25 02:45:00,107.37,107.44,107.37,107.38,794000000.0
2008-02-25 03:00:00,107.38,107.39,107.235,107.24,1529200001.0
2008-02-25 03:15:00,107.24,107.31,107.24,107.28,821800000.0
2008-02-25 03:30:00,107.28,107.305,107.275,107.29,550600000.0
2008-02-25 03:45:00,107.29,107.29,107.27,107.28,542200000.0
2008-02-25 04:00:00,107.28,107.29,107.25,107.29,995400000.0
2008-02-25 04:15:00,107.29,107.31,107.28,107.3,612600000.0
2008-02-25 04:30:00,107.3,107.34,107.29,107.3,608400000.0
2008-02-25 04:45:00,107.3,107.365,107.3,107.34,516900000.0
2008-02-25 05:00:00,107.34,107.35,107.33,107.34,404000000.0
2008-02-25 05:15:00,107.34,107.36,107.33,107.36,469100000.0
2008-02-25 05:30:00,107.36,107.365,107.325,107.33,442300000.0
2008-02-25 05:45:00,107.33,107.34,107.325,107.33,282900000.0
2008-02-25 06:00:00,107.33,107.34,107.27,107.33,705700000.0
2008-02-25 06:15:00,107.33,107.34,107.29,107.3,561100000.0
2008-02-25 06:30:00,107.3,107.32,107.29,107.31,499100000.0
2008-02-25 06:45:00,107.31,107.36,107.3,107.34,871500000.0
2008-02-25 07:00:00,107.34,107.41,107.335,107.38,859700000.0
2008-02-25 07:15:00,107.38,107.41,107.375,107.4,604500000.0
2008-02-25 07:30:00,107.4,107.42,107.37,107.415,585800000.0
2008-02-25 07:45:00,107.415,107.425,107.39,107.41,853800000.0
2008-02-25 08:00:00,107.41,107.42,107.385,107.4,1641500000.0
2008-02-25 08:15:00,107.4,107.415,107.275,107.31,1089900000.0
2008-02-25 08:30:00,107.31,107.36,107.225,107.24,1340000000.0
2008-02-25 08:45:00,107.24,107.28,107.235,107.25,826500000.0
2008-02-25 09:00:00,107.25,107.28,107.235,107.27,1264100000.0
2008-02-25 09:15:00,107.27,107.34,107.26,107.32,1026100000.0
2008-02-25 09:30:00,107.32,107.395,107.315,107.395,1482090400.0
2008-02-25 09:45:00,107.395,107.45,107.35,107.44,1655599999.0
2008-02-25 10:00:00,107.44,107.475,107.43,107.47,1478600000.0
2008-02-25 10:15:00,107.47,107.49,107.46,107.47,1439400000.0
2008-02-25 10:30:00,107.47,107.47,107.41,107.435,1873300000.0
2008-02-25 10:45:00,107.435,107.49,107.41,107.47,1476145120.0
2008-02-25 11:00:00,107.47,107.545,107.46,107.51,1735970000.0
2008-02-25 11:15:00,107.51,107.58,107.47,107.57,2318027008.0
2008-02-25 11:30:00,107.57,107.74,107.57,107.72,3080499998.0
2008-02-25 11:45:00,107.72,107.82,107.72,107.745,5877500009.0
2008-02-25 12:00:00,107.745,107.81,107.735,107.775,2115900001.0
2008-02-25 12:15:00,107.775,107.795,107.73,107.74,1223000000.0
2008-02-25 12:30:00,107.74,107.76,107.725,107.75,1087700000.0
2008-02-25 12:45:00,107.75,107.83,107.75,107.795,1366100000.0
2008-02-25 13:00:00,107.795,107.985,107.795,107.94,3432700004.0
2008-02-25 13:15:00,107.94,107.96,107.9,107.915,1166900000.0
2008-02-25 13:30:00,107.915,107.92,107.85,107.88,1448800000.0
2008-02-25 13:45:00,107.88,107.91,107.86,107.89,1113400000.0
2008-02-25 14:00:00,107.89,107.92,107.83,107.85,1306999999.0
2008-02-25 14:15:00,107.85,107.86,107.79,107.825,2216700007.0
2008-02-25 14:30:00,107.825,107.85,107.79,107.83,1303900000.0
2008-02-25 14:45:00,107.83,107.84,107.785,107.795,1999400006.0
2008-02-25 15:00:00,107.795,107.815,107.78,107.79,3409499997.0
2008-02-25 15:15:00,107.785,107.79,107.63,107.665,3445600000.0
2008-02-25 15:30:00,107.665,107.7,107.6,107.65,2945100000.0
2008-02-25 15:45:00,107.65,107.73,107.65,107.695,3404600022.0
2008-02-25 16:00:00,107.69,107.73,107.69,107.72,1787500000.0
2008-02-25 16:15:00,107.72,107.77,107.68,107.68,1863700001.0
2008-02-25 16:30:00,107.68,107.78,107.615,107.655,1807600000.0
2008-02-25 16:45:00,107.655,107.71,107.58,107.595,1914299999.0
2008-02-25 17:00:00,107.585,107.86,107.585,107.815,2409700001.0
2008-02-25 17:15:00,107.81,107.95,107.775,107.94,2047023342.0
2008-02-25 17:30:00,107.94,107.98,107.86,107.9,2066000001.0
2008-02-25 17:45:00,107.9,108.1,107.88,108.08,3143200006.0
2008-02-25 18:00:00,108.08,108.13,108.02,108.09,2039400000.0
2008-02-25 18:15:00,108.09,108.11,107.99,108.02,1606500000.0
2008-02-25 18:30:00,108.02,108.025,107.92,107.96,2929400001.0
2008-02-25 18:45:00,107.96,108.01,107.865,107.89,1613800001.0
2008-02-25 19:00:00,107.89,107.965,107.865,107.95,1131440000.0
2008-02-25 19:15:00,107.95,107.96,107.855,107.915,1617900001.0
2008-02-25 19:30:00,107.915,108.0,107.88,107.98,1607499997.0
2008-02-25 19:45:00,107.98,108.02,107.905,107.92,2177800002.0
2008-02-25 20:00:00,107.92,108.09,107.91,107.99,1328299999.0
2008-02-25 20:15:00,107.99,108.02,107.925,107.95,2560700000.0
2008-02-25 20:30:00,107.95,107.97,107.9,107.96,2512300000.0
2008-02-25 20:45:00,107.96,108.03,107.925,107.98,1367000000.0
2008-02-25 21:00:00,107.98,108.035,107.95,108.015,1099500000.0
2008-02-25 21:15:00,108.025,108.22,108.01,108.135,1572850000.0
2008-02-25 21:30:00,108.135,108.22,108.035,108.035,2396750000.0
2008-02-25 21:45:00,108.035,108.11,108.025,108.07,1812099999.0
2008-02-25 22:00:00,108.07,108.12,107.99,108.055,1508800000.0
2008-02-25 22:15:00,108.055,108.085,108.04,108.075,698200000.0
2008-02-25 22:30:00,108.075,108.095,108.05,108.07,1098900000.0
2008-02-25 22:45:00,108.07,108.08,108.05,108.07,1323300000.0
2008-02-25 23:00:00,108.07,108.07,108.045,108.05,1124500000.0
2008-02-25 23:15:00,108.05,108.055,108.015,108.05,1271700000.0
2008-02-25 23:30:00,108.05,108.1,108.05,108.08,1991300000.0
2008-02-25 23:45:00,108.08,108.1,108.04,108.05,1342700000.0
2008-02-26 00:00:00,108.05,108.05,108.0,108.02,10899300000.0
2008-02-26 00:15:00,108.02,108.03,108.0,108.0,14690400000.0
2008-02-26 00:30:00,108.01,108.07,108.0,108.03,21621099968.0
2008-02-26 00:45:00,108.03,108.14,108.025,108.09,14655799986.0
2008-02-26 01:00:00,108.09,108.1,108.0,108.0,14838799963.0
2008-02-26 01:15:00,108.0,108.13,107.96,108.04,19490200003.0
2008-02-26 01:30:00,108.05,108.095,108.0,108.09,19461100029.0
2008-02-26 01:45:00,108.09,108.12,108.04,108.04,16616899983.0
2008-02-26 02:00:00,108.04,108.12,107.99,107.99,16829699979.0
2008-02-26 02:15:00,108.0,108.14,108.0,108.04,16612599973.0
2008-02-26 02:30:00,108.0,108.085,107.98,108.06,20262800033.0
2008-02-26 02:45:00,108.06,108.07,108.02,108.05,15363599908.0
2008-02-26 03:00:00,108.05,108.05,107.93,107.99,18503100011.0
2008-02-26 03:15:00,107.99,108.02,107.97,107.98,13796200012.0
2008-02-26 03:30:00,108.0,108.02,107.96,107.96,21514500012.0
2008-02-26 03:45:00,107.96,108.0,107.95,107.96,17810700016.0
2008-02-26 04:00:00,107.96,107.97,107.93,107.95,22799100001.0
2008-02-26 04:15:00,107.95,108.0,107.94,107.99,22455499978.0
2008-02-26 04:30:00,107.99,108.03,107.97,108.0,10083500001.0
2008-02-26 04:45:00,108.0,108.0,107.96,107.96,759700000.0
2008-02-26 05:00:00,107.96,107.97,107.96,107.96,846900000.0
2008-02-26 05:15:00,107.96,107.96,107.885,107.91,1882199999.0
2008-02-26 05:30:00,107.91,107.91,107.775,107.8,929900000.0
2008-02-26 05:45:00,107.8,107.91,107.8,107.89,1060500000.0
2008-02-26 06:00:00,107.89,107.89,107.85,107.87,1101400000.0
2008-02-26 06:15:00,107.87,107.89,107.86,107.89,898100000.0
2008-02-26 06:30:00,107.89,107.94,107.88,107.935,1356600000.0
2008-02-26 06:45:00,107.935,107.94,107.92,107.93,966800000.0
2008-02-26 07:00:00,107.93,107.93,107.87,107.88,1388300000.0
2008-02-26 07:15:00,107.88,107.95,107.87,107.92,932700000.0
2008-02-26 07:30:00,107.92,107.94,107.89,107.92,896900000.0
2008-02-26 07:45:00,107.92,107.93,107.86,107.9,2770800001.0
2008-02-26 08:00:00,107.9,107.94,107.88,107.92,2470000000.0
2008-02-26 08:15:00,107.92,107.92,107.89,107.895,1045100000.0
2008-02-26 08:30:00,107.89,107.98,107.89,107.975,1279100000.0
2008-02-26 08:45:00,107.975,108.0,107.95,107.985,1354900000.0
2008-02-26 09:00:00,107.985,108.0,107.96,107.98,1449400000.0
2008-02-26 09:15:00,107.98,108.06,107.97,107.98,2528599999.0
2008-02-26 09:30:00,107.98,108.02,107.975,108.02,3080248490.0
2008-02-26 09:45:00,108.02,108.07,108.01,108.05,2269520000.0
2008-02-26 10:00:00,108.045,108.065,108.01,108.01,3629900000.0
2008-02-26 10:15:00,108.01,108.04,107.945,108.01,3507049996.0
2008-02-26 10:30:00,108.01,108.04,107.98,108.01,3852099997.0
2008-02-26 10:45:00,108.01,108.03,107.96,108.005,2817500000.0
2008-02-26 11:00:00,108.005,108.045,107.97,107.985,5384250003.0
2008-02-26 11:15:00,107.985,108.08,107.975,108.06,2906000000.0
2008-02-26 11:30:00,108.06,108.07,107.95,107.99,3084299997.0
2008-02-26 11:45:00,107.99,108.0,107.94,107.98,2575300000.0
2008-02-26 12:00:00,107.98,107.99,107.88,107.93,3737800000.0
2008-02-26 12:15:00,107.93,107.97,107.86,107.92,3958299999.0
2008-02-26 12:30:00,107.92,107.94,107.87,107.92,1973599999.0
2008-02-26 12:45:00,107.92,107.96,107.9,107.96,2241566320.0
2008-02-26 13:00:00,107.96,107.985,107.91,107.97,1645400000.0
2008-02-26 13:15:00,107.97,108.0,107.945,107.95,2549300000.0
2008-02-26 13:30:00,107.95,107.96,107.92,107.93,1700900000.0
2008-02-26 13:45:00,107.93,107.94,107.875,107.9,2065300004.0
2008-02-26 14:00:00,107.9,107.985,107.86,107.93,1779700000.0
2008-02-26 14:15:00,107.93,107.97,107.87,107.88,1560500000.0
2008-02-26 14:30:00,107.88,107.9,107.825,107.87,5337999999.0
2008-02-26 14:45:00,107.87,107.89,107.82,107.82,1897554255.0
2008-02-26 15:00:00,107.82,107.88,107.79,107.86,3593700000.0
2008-02-26 15:15:00,107.865,107.88,107.83,107.835,1908550000.0
2008-02-26 15:30:00,107.825,107.945,107.75,107.795,4247899988.0
2008-02-26 15:45:00,107.795,107.81,107.72,107.73,14153800137.0
2008-02-26 16:00:00,107.73,107.78,107.67,107.67,2941200000.0
2008-02-26 16:15:00,107.67,107.72,107.615,107.71,2640681277.0
2008-02-26 16:30:00,107.71,107.795,107.71,107.785,1752500000.0
2008-02-26 16:45:00,107.79,107.83,107.695,107.695,2405700000.0
2008-02-26 17:00:00,107.695,107.74,107.525,107.69,3907000000.0
2008-02-26 17:15:00,107.69,107.725,107.58,107.64,1953799998.0
2008-02-26 17:30:00,107.64,107.675,107.54,107.59,2587300000.0
2008-02-26 17:45:00,107.59,107.74,107.57,107.66,3775399994.0
2008-02-26 18:00:00,107.66,107.74,107.62,107.72,1740099998.0
2008-02-26 18:15:00,107.72,107.74,107.65,107.695,1721200009.0
2008-02-26 18:30:00,107.69,107.75,107.65,107.72,1358500000.0
2008-02-26 18:45:00,107.72,107.81,107.71,107.73,1316300000.0
2008-02-26 19:00:00,107.73,107.74,107.58,107.59,2908100013.0
2008-02-26 19:15:00,107.59,107.68,107.57,107.595,2871200000.0
2008-02-26 19:30:00,107.595,107.595,107.39,107.45,1332870000.0
2008-02-26 19:45:00,107.45,107.54,107.405,107.5,2598500000.0
2008-02-26 20:00:00,107.5,107.54,107.48,107.5,860990000.0
2008-02-26 20:15:00,107.5,107.53,107.265,107.34,1510980000.0
2008-02-26 20:30:00,107.34,107.375,107.25,107.325,1200690000.0
2008-02-26 20:45:00,107.325,107.37,107.28,107.28,1064299999.0
2008-02-26 21:00:00,107.28,107.34,107.26,107.32,1136690000.0
2008-02-26 21:15:00,107.32,107.37,107.3,107.3,1768960000.0
2008-02-26 21:30:00,107.3,107.34,107.23,107.31,1321200000.0
2008-02-26 21:45:00,107.31,107.385,107.21,107.25,1531799999.0
2008-02-26 22:00:00,107.25,107.27,107.2,107.27,1247700000.0
2008-02-26 22:15:00,107.27,107.27,107.19,107.26,1249300000.0
2008-02-26 22:30:00,107.26,107.285,107.195,107.24,1885800000.0
2008-02-26 22:45:00,107.24,107.29,107.23,107.29,1743700000.0
2008-02-26 23:00:00,107.29,107.29,107.26,107.27,883876450.0
2008-02-26 23:15:00,107.27,107.35,107.26,107.26,560828225.0
2008-02-26 23:30:00,107.26,107.265,107.22,107.24,506700000.0
2008-02-26 23:45:00,107.24,107.32,107.22,107.26,2203600000.0
2008-02-27 00:00:00,107.26,107.27,107.235,107.26,1982800000.0
2008-02-27 00:15:00,107.26,107.305,107.15,107.18,12466700045.0
2008-02-27 00:30:00,107.18,107.25,107.15,107.215,17142600031.0
2008-02-27 00:45:00,107.215,107.335,107.21,107.31,6952399999.0
2008-02-27 01:00:00,107.31,107.32,107.26,107.31,4091300000.0
2008-02-27 01:15:00,107.31,107.34,107.26,107.29,7125800000.0
2008-02-27 01:30:00,107.29,107.305,107.2,107.29,11781099998.0
2008-02-27 01:45:00,107.29,107.385,107.285,107.37,8216099992.0
2008-02-27 02:00:00,107.38,107.385,107.32,107.33,11385300002.0
2008-02-27 02:15:00,107.33,107.355,107.315,107.33,7681700000.0
2008-02-27 02:30:00,107.33,107.35,107.32,107.345,10496700000.0
2008-02-27 02:45:00,107.345,107.345,107.24,107.28,13976499996.0
2008-02-27 03:00:00,107.28,107.28,107.19,107.25,17096349960.0
2008-02-27 03:15:00,107.25,107.31,107.24,107.26,7870299998.0
2008-02-27 03:30:00,107.26,107.265,107.11,107.23,14011100012.0
2008-02-27 03:45:00,107.23,107.23,107.12,107.21,16935499999.0
2008-02-27 04:00:00,107.21,107.24,107.08,107.22,16049100151.0
2008-02-27 04:15:00,107.22,107.255,107.165,107.175,11651500001.0
2008-02-27 04:30:00,107.175,107.19,107.02,107.12,21228299983.0
2008-02-27 04:45:00,107.12,107.165,107.115,107.115,20395350003.0
2008-02-27 05:00:00,107.115,107.12,107.03,107.07,13814000024.0
2008-02-27 05:15:00,107.07,107.12,107.01,107.06,19943399836.0
2008-02-27 05:30:00,107.025,107.07,107.01,107.045,18866999929.0
2008-02-27 05:45:00,107.045,107.14,106.96,107.11,16634499996.0
2008-02-27 06:00:00,107.11,107.135,107.01,107.105,18690099954.0
2008-02-27 06:15:00,107.105,107.16,107.05,107.07,15762800004.0
2008-02-27 06:30:00,107.07,107.08,106.99,106.99,22293899980.0
2008-02-27 06:45:00,106.99,107.07,106.955,107.05,10232400014.0
2008-02-27 07:00:00,107.05,107.085,107.02,107.06,13733000002.0
2008-02-27 07:15:00,107.06,107.13,107.05,107.125,8868200001.0
2008-02-27 07:30:00,107.12,107.135,107.005,107.055,14611000022.0
2008-02-27 07:45:00,107.055,107.055,106.88,107.04,16593000001.0
2008-02-27 08:00:00,107.04,107.08,107.03,107.055,11747100000.0
2008-02-27 08:15:00,107.055,107.11,107.055,107.07,8726700002.0
2008-02-27 08:30:00,107.07,107.075,106.89,106.92,18144299988.0
2008-02-27 08:45:00,106.93,107.01,106.89,106.94,21437400002.0
2008-02-27 09:00:00,106.94,106.95,106.8,106.91,26707999923.0
2008-02-27 09:15:00,106.83,106.92,106.8,106.865,21795400028.0
2008-02-27 09:30:00,106.865,106.97,106.44,106.47,27232000121.0
2008-02-27 09:45:00,106.46,107.06,106.36,107.05,22228900052.0
2008-02-27 10:00:00,107.045,107.05,106.865,106.925,1808140002.0
2008-02-27 10:15:00,106.93,106.93,106.84,106.9,1178800000.0
2008-02-27 10:30:00,106.9,106.9,106.45,106.48,3564099995.0
2008-02-27 10:45:00,106.48,106.48,106.36,106.405,2413575427.0
2008-02-27 11:00:00,106.405,106.44,106.215,106.295,7633100009.0
2008-02-27 11:15:00,106.295,106.47,106.28,106.45,3356162050.0
2008-02-27 11:30:00,106.45,106.465,106.28,106.32,1401000000.0
2008-02-27 11:45:00,106.32,106.45,106.3,106.43,1829600000.0
2008-02-27 12:00:00,106.43,106.43,106.32,106.34,1654200000.0
2008-02-27 12:15:00,106.34,106.38,106.3,106.325,2360000001.0
2008-02-27 12:30:00,106.325,106.41,106.3,106.39,1510900000.0
2008-02-27 12:45:00,106.39,106.48,106.38,106.48,2555300001.0
2008-02-27 13:00:00,106.48,106.575,106.445,106.5,1475491626.0
2008-02-27 13:15:00,106.5,106.53,106.305,106.35,2350600000.0
2008-02-27 13:30:00,106.35,106.45,106.345,106.4,1690199999.0
2008-02-27 13:45:00,106.4,106.42,106.37,106.38,1461800000.0
2008-02-27 14:00:00,106.38,106.41,106.32,106.33,1579900000.0
2008-02-27 14:15:00,106.33,106.41,106.33,106.375,1503900000.0
2008-02-27 14:30:00,106.375,106.46,106.37,106.44,1477700000.0
2008-02-27 14:45:00,106.44,106.44,106.24,106.305,3931200000.0
2008-02-27 15:00:00,106.305,106.365,106.29,106.315,8149900002.0
2008-02-27 15:15:00,106.315,106.37,106.28,106.34,13834500001.0
2008-02-27 15:30:00,106.34,106.48,106.16,106.38,14970000025.0
2008-02-27 15:45:00,106.38,106.455,106.08,106.11,3662800007.0
2008-02-27 16:00:00,106.43,106.45,105.94,106.28,22677300027.0
2008-02-27 16:15:00,106.33,106.36,106.21,106.26,21543600047.0
2008-02-27 16:30:00,106.26,106.27,106.07,106.2,19689200007.0
2008-02-27 16:45:00,106.2,106.5,106.04,106.12,23598100022.0
2008-02-27 17:00:00,106.125,106.34,105.95,106.29,16454099993.0
2008-02-27 17:15:00,106.3,106.36,106.21,106.22,19570064654.0
2008-02-27 17:30:00,106.22,106.41,106.17,106.39,18554800009.0
2008-02-27 17:45:00,106.39,106.61,106.37,106.52,23361399968.0
2008-02-27 18:00:00,106.36,106.53,106.33,106.46,24078599999.0
2008-02-27 18:15:00,106.46,106.48,106.36,106.38,22135399983.0
2008-02-27 18:30:00,106.38,106.51,106.27,106.5,19865199993.0
2008-02-27 18:45:00,106.38,106.54,106.33,106.48,21105800050.0
2008-02-27 19:00:00,106.37,106.44,106.34,106.41,20732499992.0
2008-02-27 19:15:00,106.4,106.51,106.34,106.48,23541400039.0
2008-02-27 19:30:00,106.49,106.53,106.44,106.51,22045000022.0
2008-02-27 19:45:00,106.51,106.55,106.47,106.49,23545000020.0
2008-02-27 20:00:00,106.49,106.51,106.44,106.45,22125099977.0
2008-02-27 20:15:00,106.45,106.51,106.37,106.38,24270799947.0
2008-02-27 20:30:00,106.49,106.505,106.35,106.44,23222599954.0
2008-02-27 20:45:00,106.5,106.535,106.38,106.44,21369899958.0
2008-02-27 21:00:00,106.5,106.51,106.37,106.49,18160100013.0
2008-02-27 21:15:00,106.39,106.5,106.37,106.39,20574300033.0
2008-02-27 21:30:00,106.38,106.435,106.3,106.31,17850800036.0
2008-02-27 21:45:00,106.3,106.47,106.28,106.44,23735601193.0
2008-02-27 22:00:00,106.44,106.46,106.35,106.39,17359200005.0
2008-02-27 22:15:00,106.39,106.46,106.36,106.4,19543900080.0
2008-02-27 22:30:00,106.4,106.48,106.31,106.33,14400600022.0
2008-02-27 22:45:00,106.33,106.48,106.29,106.47,20971699944.0
2008-02-27 23:00:00,106.34,106.47,106.33,106.39,21191600030.0
2008-02-27 23:15:00,106.47,106.49,106.39,106.48,12788299992.0
2008-02-27 23:30:00,106.48,106.51,106.43,106.43,4640100002.0
2008-02-27 23:45:00,106.43,106.48,106.35,106.47,13454100000.0
2008-02-28 00:00:00,106.47,106.475,106.4,106.46,12208000000.0
2008-02-28 00:15:00,106.46,106.505,106.42,106.44,3213300000.0
2008-02-28 00:30:00,106.44,106.455,106.41,106.42,3623800000.0
2008-02-28 00:45:00,106.42,106.42,106.35,106.385,5862699978.0
2008-02-28 01:00:00,106.385,106.495,106.385,106.495,9598800000.0
2008-02-28 01:15:00,106.495,106.5,106.31,106.42,9276500000.0
2008-02-28 01:30:00,106.42,106.44,106.37,106.405,4363200000.0
2008-02-28 01:45:00,106.405,106.425,106.36,106.395,4272600000.0
2008-02-28 02:00:00,106.395,106.4,106.25,106.26,8795400000.0
2008-02-28 02:15:00,106.26,106.35,106.25,106.31,9124400000.0
2008-02-28 02:30:00,106.31,106.32,106.26,106.315,9067300000.0
2008-02-28 02:45:00,106.315,106.315,106.24,106.27,13376200001.0
2008-02-28 03:00:00,106.27,106.3,106.2,106.29,14710299997.0
2008-02-28 03:15:00,106.29,106.44,106.285,106.43,11605999999.0
2008-02-28 03:30:00,106.425,106.46,106.4,106.43,12985500000.0
2008-02-28 03:45:00,106.43,106.46,106.41,106.42,12903200000.0
2008-02-28 04:00:00,106.42,106.43,106.33,106.345,12143100000.0
2008-02-28 04:15:00,106.35,106.38,106.28,106.34,15365999999.0
2008-02-28 04:30:00,106.34,106.38,106.3,106.355,12307699998.0
2008-02-28 04:45:00,106.355,106.38,106.35,106.36,15070000000.0
2008-02-28 05:00:00,106.36,106.36,106.31,106.315,14355600002.0
2008-02-28 05:15:00,106.315,106.36,106.28,106.34,13781199997.0
2008-02-28 05:30:00,106.34,106.38,106.33,106.37,10340800002.0
2008-02-28 05:45:00,106.37,106.39,106.33,106.345,12532200000.0
2008-02-28 06:00:00,106.345,106.365,106.32,106.355,12077300013.0
2008-02-28 06:15:00,106.355,106.375,106.35,106.36,9298599999.0
2008-02-28 06:30:00,106.36,106.385,106.36,106.38,8910500000.0
2008-02-28 06:45:00,106.38,106.4,106.28,106.39,15408400039.0
2008-02-28 07:00:00,106.39,106.41,106.37,106.37,15579000086.0
2008-02-28 07:15:00,106.37,106.375,106.34,106.345,9899700002.0
2008-02-28 07:30:00,106.345,106.36,106.3,106.31,10770950000.0
2008-02-28 07:45:00,106.31,106.36,106.26,106.35,14148000001.0
2008-02-28 08:00:00,106.36,106.36,106.28,106.28,10032199999.0
2008-02-28 08:15:00,106.28,106.3,106.26,106.28,8510500000.0
2008-02-28 08:30:00,106.28,106.33,106.23,106.31,12257000011.0
2008-02-28 08:45:00,106.31,106.37,106.27,106.3,9894699991.0
2008-02-28 09:00:00,106.3,106.42,106.22,106.28,14713500008.0
2008-02-28 09:15:00,106.28,106.305,106.24,106.28,13261099997.0
2008-02-28 09:30:00,106.28,106.53,106.27,106.38,13273100004.0
2008-02-28 09:45:00,106.38,106.44,106.325,106.41,13288700015.0
2008-02-28 10:00:00,106.41,106.55,106.37,106.53,19924200246.0
2008-02-28 10:15:00,106.4,106.52,106.39,106.46,20704100033.0
2008-02-28 10:30:00,106.46,106.58,106.36,106.56,18624499993.0
2008-02-28 10:45:00,106.56,106.64,106.46,106.54,18884500006.0
2008-02-28 11:00:00,106.54,106.57,106.41,106.44,23127400266.0
2008-02-28 11:15:00,106.45,106.555,106.42,106.47,18963608389.0
2008-02-28 11:30:00,106.47,106.48,106.37,106.435,23651836270.0
2008-02-28 11:45:00,106.49,106.52,106.42,106.48,18828300067.0
2008-02-28 12:00:00,106.48,106.5,106.42,106.45,2849249242.0
2008-02-28 12:15:00,106.45,106.535,106.425,106.495,1755000000.0
2008-02-28 12:30:00,106.495,106.495,106.425,106.49,2612500000.0
2008-02-28 12:45:00,106.49,106.54,106.475,106.49,1861400000.0
2008-02-28 13:00:00,106.49,106.51,106.45,106.465,2382900000.0
2008-02-28 13:15:00,106.465,106.465,106.405,106.43,8701300001.0
2008-02-28 13:30:00,106.43,106.5,106.4,106.44,2050200000.0
2008-02-28 13:45:00,106.44,106.48,106.415,106.45,2025900000.0
2008-02-28 14:00:00,106.45,106.475,106.395,106.4,3066000000.0
2008-02-28 14:15:00,106.4,106.46,106.36,106.415,2763500000.0
2008-02-28 14:30:00,106.415,106.44,106.29,106.335,4770199999.0
2008-02-28 14:45:00,106.335,106.34,106.265,106.3,3820700000.0
2008-02-28 15:00:00,106.3,106.31,106.12,106.195,5213900002.0
2008-02-28 15:15:00,106.19,106.21,106.12,106.185,5793899999.0
2008-02-28 15:30:00,106.165,106.165,105.885,106.09,5863300000.0
2008-02-28 15:45:00,106.085,106.11,105.905,105.92,3581800002.0
2008-02-28 16:00:00,105.92,105.95,105.8,105.835,4739647016.0
2008-02-28 16:15:00,105.835,105.885,105.81,105.83,2943600000.0
2008-02-28 16:30:00,105.83,105.99,105.83,105.92,3064300000.0
2008-02-28 16:45:00,105.925,105.97,105.87,105.92,4176300000.0
2008-02-28 17:00:00,105.92,105.96,105.89,105.92,2897199999.0
2008-02-28 17:15:00,105.92,106.03,105.81,106.03,3601450000.0
2008-02-28 17:30:00,106.03,106.11,105.97,106.06,5485600026.0
2008-02-28 17:45:00,106.06,106.06,105.68,105.77,4124360891.0
2008-02-28 18:00:00,105.77,105.84,105.545,105.62,6821000016.0
2008-02-28 18:15:00,105.625,105.69,105.52,105.56,3498599999.0
2008-02-28 18:30:00,105.56,105.57,105.45,105.555,3398500000.0
2008-02-28 18:45:00,105.56,105.65,105.53,105.645,2848700000.0
2008-02-28 19:00:00,105.645,105.655,105.35,105.355,3552526392.0
2008-02-28 19:15:00,105.355,105.395,105.27,105.335,3673000000.0
2008-02-28 19:30:00,105.335,105.39,105.31,105.38,3642600000.0
2008-02-28 19:45:00,105.38,105.47,105.335,105.34,2874099999.0
2008-02-28 20:00:00,105.34,105.37,105.13,105.225,3277400000.0
2008-02-28 20:15:00,105.225,105.24,105.1,105.12,2840050000.0
2008-02-28 20:30:00,105.12,105.36,105.075,105.15,5595699995.0
2008-02-28 20:45:00,105.15,105.25,105.115,105.235,1181200000.0
2008-02-28 21:00:00,105.235,105.295,105.205,105.24,1389293012.0
2008-02-28 21:15:00,105.24,105.45,105.24,105.38,5401799982.0
2008-02-28 21:30:00,105.38,105.39,105.3,105.325,1197299999.0
2008-02-28 21:45:00,105.32,105.38,105.26,105.355,3546700002.0
2008-02-28 22:00:00,105.355,105.39,105.25,105.31,2991999999.0
2008-02-28 22:15:00,105.31,105.315,105.21,105.26,10963400039.0
2008-02-28 22:30:00,105.26,105.31,105.22,105.28,2513399999.0
2008-02-28 22:45:00,105.28,105.405,105.275,105.385,14505200013.0
2008-02-28 23:00:00,105.385,105.405,105.3,105.32,5216099998.0
2008-02-28 23:15:00,105.32,105.33,105.275,105.33,5119400001.0
2008-02-28 23:30:00,105.33,105.35,105.225,105.28,3229900004.0
2008-02-28 23:45:00,105.28,105.38,105.265,105.38,11429400035.0
2008-02-29 00:00:00,105.36,105.38,105.28,105.35,14770599999.0
2008-02-29 00:15:00,105.35,105.37,105.34,105.34,13397800000.0
2008-02-29 00:30:00,105.34,105.355,105.235,105.28,4339800000.0
2008-02-29 00:45:00,105.28,105.34,105.28,105.3,361600000.0
2008-02-29 01:00:00,105.3,105.36,105.28,105.35,289200000.0
2008-02-29 01:15:00,105.35,105.38,105.32,105.33,640400000.0
2008-02-29 01:30:00,105.33,105.335,105.045,105.065,1907999998.0
2008-02-29 01:45:00,105.065,105.095,104.67,104.93,3940599995.0
2008-02-29 02:00:00,104.93,105.005,104.885,104.925,3480299997.0
2008-02-29 02:15:00,104.925,104.95,104.785,104.785,2602300000.0
2008-02-29 02:30:00,104.785,104.795,104.605,104.705,4074899997.0
2008-02-29 02:45:00,104.705,104.785,104.655,104.685,3183050000.0
2008-02-29 03:00:00,104.685,104.73,104.625,104.655,4874500001.0
2008-02-29 03:15:00,104.655,104.715,104.635,104.67,3710500000.0
2008-02-29 03:30:00,104.67,104.695,104.655,104.675,4134400000.0
2008-02-29 03:45:00,104.675,104.675,104.565,104.585,7711700000.0
2008-02-29 04:00:00,104.585,104.685,104.585,104.67,4708800000.0
2008-02-29 04:15:00,104.67,104.68,104.565,104.665,4757850000.0
2008-02-29 04:30:00,104.665,104.775,104.615,104.645,7787100000.0
2008-02-29 04:45:00,104.65,104.73,104.635,104.73,5216900000.0
2008-02-29 05:00:00,104.73,104.815,104.675,104.745,5214180705.0
2008-02-29 05:15:00,104.745,104.755,104.715,104.715,8861000000.0
2008-02-29 05:30:00,104.715,104.735,104.675,104.735,7081799999.0
2008-02-29 05:45:00,104.735,104.8,104.715,104.78,5608800001.0
2008-02-29 06:00:00,104.78,104.79,104.71,104.72,917300000.0
2008-02-29 06:15:00,104.72,104.78,104.7,104.76,1375700000.0
2008-02-29 06:30:00,104.755,104.82,104.745,104.76,1319200000.0
2008-02-29 06:45:00,104.76,104.915,104.74,104.855,3753100000.0
2008-02-29 07:00:00,104.855,104.885,104.815,104.86,4825900000.0
2008-02-29 07:15:00,104.86,104.895,104.775,104.795,6837899999.0
2008-02-29 07:30:00,104.795,104.8,104.715,104.78,8364749997.0
2008-02-29 07:45:00,104.78,104.865,104.77,104.835,5213300000.0
2008-02-29 08:00:00,104.825,104.845,104.705,104.75,4734300001.0
2008-02-29 08:15:00,104.75,104.795,104.745,104.765,3061500000.0
2008-02-29 08:30:00,104.765,104.825,104.74,104.755,3081100001.0
2008-02-29 08:45:00,104.755,104.77,104.645,104.77,2308199992.0
2008-02-29 09:00:00,104.77,104.8,104.725,104.725,3529800000.0
2008-02-29 09:15:00,104.725,104.74,104.675,104.715,1295100002.0
2008-02-29 09:30:00,104.715,104.725,104.48,104.48,846700000.0
2008-02-29 09:45:00,104.48,104.485,104.27,104.34,852799999.0
2008-02-29 10:00:00,104.34,104.44,104.335,104.375,4234900021.0
2008-02-29 10:15:00,104.38,104.42,104.22,104.265,7667500100.0
2008-02-29 10:30:00,104.275,104.365,104.255,104.355,6490900002.0
2008-02-29 10:45:00,104.355,104.525,104.355,104.44,7099800007.0
2008-02-29 11:00:00,104.445,104.555,104.445,104.51,7291150050.0
2008-02-29 11:15:00,104.51,104.55,104.34,104.375,2219000003.0
2008-02-29 11:30:00,104.375,104.455,104.35,104.405,528600000.0
2008-02-29 11:45:00,104.405,104.42,104.36,104.4,557000000.0
2008-02-29 12:00:00,104.4,104.45,104.4,104.45,388500000.0
2008-02-29 12:15:00,104.45,104.45,104.31,104.325,978700000.0
2008-02-29 12:30:00,104.325,104.38,104.165,104.36,826400000.0
2008-02-29 12:45:00,104.36,104.37,104.18,104.24,1216800001.0
2008-02-29 13:00:00,104.24,104.275,104.075,104.13,1665699998.0
2008-02-29 13:15:00,104.13,104.195,104.08,104.12,1513100000.0
2008-02-29 13:30:00,104.12,104.145,104.06,104.125,1157100000.0
2008-02-29 13:45:00,104.125,104.195,104.1,104.195,3659900000.0
2008-02-29 14:00:00,104.195,104.235,104.135,104.17,8275299994.0
2008-02-29 14:15:00,104.17,104.36,104.17,104.31,3082195074.0
2008-02-29 14:30:00,104.31,104.35,104.03,104.07,3032179992.0
2008-02-29 14:45:00,104.07,104.21,104.03,104.13,2518099992.0
2008-02-29 15:00:00,104.13,104.265,104.13,104.19,7818100001.0
2008-02-29 15:15:00,104.19,104.22,104.115,104.185,6828100002.0
2008-02-29 15:30:00,104.185,104.285,104.135,104.275,6605649987.0
2008-02-29 15:45:00,104.275,104.275,104.205,104.22,3469699999.0
2008-02-29 16:00:00,104.22,104.28,104.16,104.2,8559230117.0
2008-02-29 16:15:00,104.2,104.24,104.165,104.19,5960200014.0
2008-02-29 16:30:00,104.19,104.235,103.96,103.975,6761799993.0
2008-02-29 16:45:00,103.975,104.03,103.83,104.01,2765899999.0
2008-02-29 17:00:00,104.01,104.165,103.935,104.02,5662799980.0
2008-02-29 17:15:00,104.02,104.075,103.965,103.99,12557399983.0
2008-02-29 17:30:00,103.99,104.19,103.96,104.175,2124699998.0
2008-02-29 17:45:00,104.175,104.28,104.055,104.1,5027599998.0
2008-02-29 18:00:00,104.1,104.185,104.08,104.165,3637100000.0
2008-02-29 18:15:00,104.165,104.22,104.13,104.18,1254500000.0
2008-02-29 18:30:00,104.185,104.33,104.18,104.29,3434000005.0
2008-02-29 18:45:00,104.285,104.315,104.185,104.19,4258299998.0
2008-02-29 19:00:00,104.19,104.23,104.15,104.18,1779699995.0
2008-02-29 19:15:00,104.18,104.36,104.11,104.295,7672599873.0
2008-02-29 19:30:00,104.295,104.3,104.04,104.2,6012850004.0
2008-02-29 19:45:00,104.2,104.22,104.165,104.21,3477900000.0
2008-02-29 20:00:00,104.21,104.225,104.14,104.22,2872300002.0
2008-02-29 20:15:00,104.22,104.255,104.12,104.135,8363800027.0
2008-02-29 20:30:00,104.135,104.14,104.04,104.12,2852899999.0
2008-02-29 20:45:00,104.12,104.13,103.91,103.96,12650673335.0
2008-02-29 21:00:00,103.96,104.015,103.895,103.945,1928500003.0
2008-02-29 21:15:00,103.945,104.025,103.91,103.98,2168900000.0
2008-02-29 21:30:00,103.98,104.015,103.87,103.99,8381299969.0
2008-02-29 21:45:00,103.99,104.0,103.92,103.955,6663399952.0
2008-02-29 22:00:00,103.87,103.945,103.85,103.865,14302299993.0
2008-02-29 22:15:00,103.865,103.925,103.825,103.91,3622899992.0
2008-02-29 22:30:00,103.91,103.915,103.825,103.86,5212534250.0
2008-02-29 22:45:00,103.86,103.9,103.785,103.89,2632800000.0
2008-02-29 23:00:00,103.89,103.9,103.86,103.89,47700000.0
2008-03-03 00:00:00,103.19,103.58,103.14,103.5,2784200000.0
2008-03-03 00:15:00,103.5,103.5,103.32,103.33,1851600000.0
2008-03-03 00:30:00,103.33,103.35,103.26,103.35,1573000000.0
2008-03-03 00:45:00,103.35,103.42,103.17,103.19,976600000.0
2008-03-03 01:00:00,103.2,103.32,103.06,103.09,2474300000.0
2008-03-03 01:15:00,103.09,103.28,103.06,103.27,4790800000.0
2008-03-03 01:30:00,103.27,103.28,103.135,103.23,5128800000.0
2008-03-03 01:45:00,103.23,103.26,103.055,103.08,3132700000.0
2008-03-03 02:00:00,103.09,103.18,103.005,103.16,8127000000.0
2008-03-03 02:15:00,103.15,103.16,103.06,103.1,10091800000.0
2008-03-03 02:30:00,103.1,103.15,102.94,102.98,6661300000.0
2008-03-03 02:45:00,102.98,103.12,102.92,103.025,7512400000.0
2008-03-03 03:00:00,103.025,103.2,103.025,103.14,4105700000.0
2008-03-03 03:15:00,103.15,103.2,103.14,103.155,2953900000.0
2008-03-03 03:30:00,103.155,103.155,103.02,103.07,4088200000.0
2008-03-03 03:45:00,103.07,103.105,103.04,103.075,3455900000.0
2008-03-03 04:00:00,103.075,103.085,102.99,102.995,4389100000.0
2008-03-03 04:15:00,103.0,103.1,102.995,103.08,10351900000.0
2008-03-03 04:30:00,103.08,103.095,103.03,103.03,7199900000.0
2008-03-03 04:45:00,103.03,103.11,103.03,103.1,5192600000.0
2008-03-03 05:00:00,103.1,103.125,103.06,103.07,10125900007.0
2008-03-03 05:15:00,103.07,103.1,103.03,103.065,8932250000.0
2008-03-03 05:30:00,103.065,103.08,103.0,103.04,7647000001.0
2008-03-03 05:45:00,103.04,103.085,103.03,103.07,8297800006.0
2008-03-03 06:00:00,103.07,103.1,103.07,103.09,4927100000.0
2008-03-03 06:15:00,103.09,103.145,103.07,103.135,4404200000.0
2008-03-03 06:30:00,103.135,103.24,103.11,103.17,4093600001.0
2008-03-03 06:45:00,103.17,103.305,103.155,103.295,6459400002.0
2008-03-03 07:00:00,103.295,103.305,103.25,103.29,10060499999.0
2008-03-03 07:15:00,103.29,103.29,103.22,103.23,6574900000.0
2008-03-03 07:30:00,103.23,103.27,103.18,103.23,10422100029.0
2008-03-03 07:45:00,103.23,103.23,103.07,103.16,11459499998.0
2008-03-03 08:00:00,103.165,103.165,103.02,103.07,6851599999.0
2008-03-03 08:15:00,103.055,103.07,102.87,102.875,9438749996.0
2008-03-03 08:30:00,102.875,102.92,102.65,102.68,11401784004.0
2008-03-03 08:45:00,102.68,102.76,102.635,102.74,10144900006.0
2008-03-03 09:00:00,102.74,102.92,102.735,102.91,10980499987.0
2008-03-03 09:15:00,102.91,102.91,102.67,102.71,13495300000.0
2008-03-03 09:30:00,102.71,102.81,102.615,102.685,11914100005.0
2008-03-03 09:45:00,102.685,102.75,102.655,102.695,5989400001.0
2008-03-03 10:00:00,102.685,102.795,102.66,102.745,5148549999.0
2008-03-03 10:15:00,102.745,102.935,102.725,102.935,3109600000.0
2008-03-03 10:30:00,102.935,103.03,102.805,102.9,4743600000.0
2008-03-03 10:45:00,102.9,103.16,102.855,102.96,11027499993.0
2008-03-03 11:00:00,102.96,103.2,102.87,102.92,18354299901.0
2008-03-03 11:15:00,102.92,103.0,102.885,102.98,10507900000.0
2008-03-03 11:30:00,102.98,103.06,102.965,103.05,10371597000.0
2008-03-03 11:45:00,103.05,103.175,103.05,103.135,10967099998.0
2008-03-03 12:00:00,103.135,103.21,103.085,103.12,6995200000.0
2008-03-03 12:15:00,103.12,103.16,102.955,103.02,7844700000.0
2008-03-03 12:30:00,103.02,103.1,102.98,103.065,2497600000.0
2008-03-03 12:45:00,103.065,103.065,102.915,102.94,3050400000.0
2008-03-03 13:00:00,102.94,102.965,102.855,102.865,1757100000.0
2008-03-03 13:15:00,102.865,102.995,102.735,102.95,2822300000.0
2008-03-03 13:30:00,102.95,102.96,102.76,102.89,5964400001.0
2008-03-03 13:45:00,102.89,102.965,102.85,102.9,2841999991.0
2008-03-03 14:00:00,102.9,102.98,102.86,102.905,4056500000.0
2008-03-03 14:15:00,102.905,102.935,102.865,102.93,12075400000.0
2008-03-03 14:30:00,102.93,102.985,102.92,102.97,2536800000.0
2008-03-03 14:45:00,102.97,103.1,102.935,103.09,2857400000.0
2008-03-03 15:00:00,103.1,103.18,103.08,103.13,9198700000.0
2008-03-03 15:15:00,103.125,103.265,103.085,103.195,14238900000.0
2008-03-03 15:30:00,103.195,103.22,103.135,103.175,6870500000.0
2008-03-03 15:45:00,103.175,103.21,103.105,103.17,1304100000.0
2008-03-03 16:00:00,103.17,103.195,103.09,103.14,930600000.0
2008-03-03 16:15:00,103.14,103.14,102.96,102.975,2446400001.0
2008-03-03 16:30:00,102.975,102.985,102.8,102.81,2197800000.0
2008-03-03 16:45:00,102.81,102.895,102.785,102.85,1569400000.0
2008-03-03 17:00:00,102.85,103.44,102.82,103.385,2131600000.0
2008-03-03 17:15:00,103.385,103.57,103.3,103.455,5266700000.0
2008-03-03 17:30:00,103.455,103.47,103.335,103.345,6806500000.0
2008-03-03 17:45:00,103.345,103.44,103.32,103.375,4645799999.0
2008-03-03 18:00:00,103.375,103.445,103.31,103.425,6315500000.0
2008-03-03 18:15:00,103.425,103.56,103.42,103.56,1412000000.0
2008-03-03 18:30:00,103.56,103.705,103.49,103.51,1660600000.0
2008-03-03 18:45:00,103.51,103.6,103.465,103.57,2176000000.0
2008-03-03 19:00:00,103.57,103.58,103.44,103.44,1589300000.0
2008-03-03 19:15:00,103.44,103.565,103.4,103.545,2865599999.0
2008-03-03 19:30:00,103.545,103.61,103.5,103.5,1155200000.0
2008-03-03 19:45:00,103.5,103.54,103.47,103.52,1068300000.0
2008-03-03 20:00:00,103.52,103.58,103.505,103.51,2252900000.0
2008-03-03 20:15:00,103.51,103.53,103.445,103.5,1354100000.0
2008-03-03 20:30:00,103.5,103.54,103.46,103.495,1532100001.0
2008-03-03 20:45:00,103.495,103.53,103.44,103.45,2518900002.0
2008-03-03 21:00:00,103.45,103.45,103.375,103.425,4101299906.0
2008-03-03 21:15:00,103.425,103.425,103.1,103.295,14032779971.0
2008-03-03 21:30:00,103.3,103.35,103.235,103.255,1511880000.0
2008-03-03 21:45:00,103.255,103.285,103.13,103.16,3137160000.0
2008-03-03 22:00:00,103.16,103.17,102.94,103.05,2655220001.0
2008-03-03 22:15:00,103.05,103.22,103.035,103.21,4389100000.0
2008-03-03 22:30:00,103.21,103.275,103.13,103.185,2687900000.0
2008-03-03 22:45:00,103.18,103.255,103.135,103.22,4918500000.0
2008-03-03 23:00:00,103.22,103.26,103.2,103.255,2024300000.0
2008-03-03 23:15:00,103.255,103.41,103.24,103.41,1002100000.0
2008-03-03 23:30:00,103.41,103.46,103.4,103.46,1675700000.0
2008-03-03 23:45:00,103.46,103.485,103.43,103.47,1764799984.0
2008-03-04 00:00:00,103.465,103.55,103.465,103.54,3950300000.0
2008-03-04 00:15:00,103.54,103.585,103.52,103.52,341300000.0
2008-03-04 00:30:00,103.52,103.52,103.42,103.425,1115500000.0
2008-03-04 00:45:00,103.425,103.43,103.37,103.42,533300000.0
2008-03-04 01:00:00,103.42,103.55,103.42,103.545,634740000.0
2008-03-04 01:15:00,103.545,103.56,103.525,103.53,913660000.0
2008-03-04 01:30:00,103.53,103.57,103.505,103.53,596940000.0
2008-03-04 01:45:00,103.53,103.55,103.47,103.53,764900000.0
2008-03-04 02:00:00,103.53,103.56,103.37,103.41,1536720000.0
2008-03-04 02:15:00,103.41,103.45,103.25,103.265,1419320019.0
2008-03-04 02:30:00,103.265,103.33,103.19,103.22,716699997.0
2008-03-04 02:45:00,103.22,103.325,103.21,103.32,590920000.0
2008-03-04 03:00:00,103.315,103.32,103.18,103.23,2245260002.0
2008-03-04 03:15:00,103.23,103.24,103.185,103.22,734640000.0
2008-03-04 03:30:00,103.22,103.33,103.22,103.31,349920000.0
2008-03-04 03:45:00,103.31,103.48,103.31,103.4,762120000.0
2008-03-04 04:00:00,103.4,103.425,103.385,103.41,964540000.0
2008-03-04 04:15:00,103.41,103.49,103.4,103.47,980660000.0
2008-03-04 04:30:00,103.47,103.48,103.45,103.455,1094980000.0
2008-03-04 04:45:00,103.455,103.47,103.41,103.45,1630720000.0
2008-03-04 05:00:00,103.45,103.49,103.42,103.43,602700000.0
2008-03-04 05:15:00,103.43,103.44,103.38,103.39,1548000000.0
2008-03-04 05:30:00,103.39,103.45,103.36,103.41,2074600000.0
2008-03-04 05:45:00,103.4,103.4,103.345,103.37,2146100000.0
2008-03-04 06:00:00,103.36,103.38,103.3,103.33,2533700000.0
2008-03-04 06:15:00,103.33,103.36,103.26,103.29,4926299999.0
2008-03-04 06:30:00,103.29,103.34,103.29,103.34,1947100000.0
2008-03-04 06:45:00,103.34,103.37,103.31,103.36,2468900000.0
2008-03-04 07:00:00,103.36,103.39,103.35,103.36,1243300000.0
2008-03-04 07:15:00,103.36,103.37,103.33,103.36,4318400000.0
2008-03-04 07:30:00,103.36,103.38,103.34,103.365,2176200000.0
2008-03-04 07:45:00,103.365,103.4,103.365,103.38,1354900000.0
2008-03-04 08:00:00,103.38,103.46,103.37,103.44,1386100000.0
2008-03-04 08:15:00,103.44,103.45,103.42,103.44,2626000000.0
2008-03-04 08:30:00,103.44,103.49,103.435,103.48,2729300000.0
2008-03-04 08:45:00,103.48,103.56,103.44,103.44,2704699999.0
2008-03-04 09:00:00,103.44,103.44,103.285,103.32,2985999999.0
2008-03-04 09:15:00,103.32,103.39,103.27,103.315,2524700000.0
2008-03-04 09:30:00,103.315,103.33,103.05,103.14,4455900001.0
2008-03-04 09:45:00,103.14,103.185,103.115,103.17,3057300000.0
2008-03-04 10:00:00,103.17,103.25,103.13,103.14,2569200000.0
2008-03-04 10:15:00,103.14,103.19,103.07,103.16,2869099999.0
2008-03-04 10:30:00,103.16,103.34,103.15,103.305,2940600000.0
2008-03-04 10:45:00,103.305,103.48,103.3,103.355,2562200000.0
2008-03-04 11:00:00,103.35,103.39,103.26,103.31,4521400001.0
2008-03-04 11:15:00,103.31,103.315,103.235,103.25,2447600000.0
2008-03-04 11:30:00,103.25,103.25,103.15,103.225,3559600000.0
2008-03-04 11:45:00,103.225,103.255,103.135,103.22,7319599999.0
2008-03-04 12:00:00,103.22,103.32,103.215,103.24,3092100000.0
2008-03-04 12:15:00,103.24,103.255,103.165,103.175,2676600000.0
2008-03-04 12:30:00,103.175,103.195,103.075,103.14,4906600000.0
2008-03-04 12:45:00,103.14,103.14,102.99,103.04,2298800000.0
2008-03-04 13:00:00,103.04,103.15,103.025,103.125,3275900000.0
2008-03-04 13:15:00,103.125,103.135,102.985,103.0,2818700000.0
2008-03-04 13:30:00,103.0,103.06,102.93,102.995,2724300000.0
2008-03-04 13:45:00,102.995,103.06,102.93,102.995,2457300000.0
2008-03-04 14:00:00,102.995,103.02,102.89,102.92,2780400000.0
2008-03-04 14:15:00,102.92,103.06,102.91,103.01,1818100000.0
2008-03-04 14:30:00,103.01,103.13,103.01,103.09,3048600000.0
2008-03-04 14:45:00,103.09,103.125,103.06,103.1,3812200001.0
2008-03-04 15:00:00,103.1,103.14,103.005,103.11,2732900000.0
2008-03-04 15:15:00,103.11,103.12,103.05,103.11,1345000000.0
2008-03-04 15:30:00,103.11,103.18,103.075,103.115,1542800000.0
2008-03-04 15:45:00,103.115,103.21,103.11,103.2,1491000000.0
2008-03-04 16:00:00,103.21,103.215,103.02,103.04,1998500001.0
2008-03-04 16:15:00,103.04,103.1,103.03,103.04,2045500000.0
2008-03-04 16:30:00,103.04,103.11,102.92,102.995,3803300000.0
2008-03-04 16:45:00,102.995,103.16,102.975,103.125,3081400000.0
2008-03-04 17:00:00,103.125,103.19,103.005,103.11,2104000000.0
2008-03-04 17:15:00,103.11,103.135,103.02,103.03,2950500000.0
2008-03-04 17:30:00,103.03,103.05,102.92,102.95,2481400000.0
2008-03-04 17:45:00,102.95,102.95,102.77,102.775,2941400000.0
2008-03-04 18:00:00,102.78,102.85,102.705,102.835,3078400000.0
2008-03-04 18:15:00,102.835,102.95,102.81,102.875,1837200000.0
2008-03-04 18:30:00,102.88,102.92,102.815,102.85,5144000000.0
2008-03-04 18:45:00,102.85,102.87,102.66,102.67,1758200000.0
2008-03-04 19:00:00,102.67,102.82,102.65,102.78,2538500000.0
2008-03-04 19:15:00,102.78,102.87,102.7,102.85,1939300000.0
2008-03-04 19:30:00,102.85,102.94,102.84,102.885,5365400000.0
2008-03-04 19:45:00,102.885,102.915,102.71,102.795,4048900002.0
2008-03-04 20:00:00,102.8,102.83,102.655,102.8,3328899998.0
2008-03-04 20:15:00,102.805,103.08,102.79,103.01,2613199999.0
2008-03-04 20:30:00,103.01,103.01,102.74,102.91,2348100002.0
2008-03-04 20:45:00,102.91,103.02,102.885,102.91,2957700000.0
2008-03-04 21:00:00,102.91,102.98,102.86,102.96,2219700000.0
2008-03-04 21:15:00,102.96,103.12,102.94,102.98,3864200001.0
2008-03-04 21:30:00,102.98,103.175,102.95,103.16,3858900000.0
2008-03-04 21:45:00,103.16,103.235,103.075,103.13,4479600008.0
2008-03-04 22:00:00,103.13,103.35,103.1,103.28,2147600000.0
2008-03-04 22:15:00,103.28,103.39,103.17,103.22,1888700000.0
2008-03-04 22:30:00,103.22,103.48,103.22,103.4,2760100002.0
2008-03-04 22:45:00,103.4,103.415,103.29,103.33,1994300000.0
2008-03-04 23:00:00,103.33,103.35,103.275,103.3,2165000000.0
2008-03-04 23:15:00,103.3,103.33,103.29,103.29,6570572777.0
2008-03-04 23:30:00,103.29,103.38,103.29,103.35,9789200000.0
2008-03-04 23:45:00,103.35,103.38,103.295,103.35,9524400001.0
2008-03-05 00:00:00,103.35,103.35,103.29,103.34,12704400000.0
2008-03-05 00:15:00,103.34,103.4,103.32,103.39,14105700000.0
2008-03-05 00:30:00,103.4,103.47,103.4,103.44,11941400000.0
2008-03-05 00:45:00,103.44,103.47,103.44,103.46,2282900000.0
2008-03-05 01:00:00,103.46,103.49,103.415,103.42,1939100000.0
2008-03-05 01:15:00,103.42,103.44,103.35,103.36,1537000000.0
2008-03-05 01:30:00,103.36,103.445,103.33,103.44,2352300000.0
2008-03-05 01:45:00,103.44,103.45,103.365,103.385,2561000000.0
2008-03-05 02:00:00,103.385,103.44,103.35,103.43,2606700000.0
2008-03-05 02:15:00,103.43,103.44,103.38,103.39,2733900000.0
2008-03-05 02:30:00,103.39,103.42,103.36,103.38,1891400000.0
2008-03-05 02:45:00,103.38,103.43,103.27,103.34,1539900000.0
2008-03-05 03:00:00,103.34,103.44,103.29,103.4,2301200000.0
2008-03-05 03:15:00,103.4,103.43,103.36,103.41,2376800000.0
2008-03-05 03:30:00,103.41,103.42,103.36,103.37,1757100000.0
2008-03-05 03:45:00,103.37,103.4,103.37,103.38,1661400000.0
2008-03-05 04:00:00,103.38,103.4,103.33,103.35,2526900000.0
2008-03-05 04:15:00,103.35,103.37,103.325,103.34,1796500000.0
2008-03-05 04:30:00,103.34,103.38,103.32,103.38,1734000000.0
2008-03-05 04:45:00,103.38,103.42,103.33,103.36,1952200000.0
2008-03-05 05:00:00,103.36,103.37,103.35,103.36,1593500000.0
2008-03-05 05:15:00,103.36,103.39,103.335,103.39,2204800000.0
2008-03-05 05:30:00,103.39,103.39,103.355,103.38,4230300000.0
2008-03-05 05:45:00,103.38,103.46,103.37,103.44,2066500000.0
2008-03-05 06:00:00,103.44,103.44,103.38,103.39,1918000000.0
2008-03-05 06:15:00,103.39,103.39,103.36,103.38,1744800000.0
2008-03-05 06:30:00,103.38,103.4,103.36,103.39,2285200000.0
2008-03-05 06:45:00,103.39,103.46,103.39,103.42,1728700000.0
2008-03-05 07:00:00,103.42,103.43,103.4,103.4,1447900000.0
2008-03-05 07:15:00,103.4,103.44,103.38,103.42,2424100000.0
2008-03-05 07:30:00,103.42,103.43,103.38,103.41,2059600000.0
2008-03-05 07:45:00,103.41,103.46,103.4,103.46,2250600000.0
2008-03-05 08:00:00,103.46,103.51,103.43,103.47,1814800000.0
2008-03-05 08:15:00,103.47,103.49,103.41,103.47,3623400000.0
2008-03-05 08:30:00,103.465,103.51,103.42,103.42,2168646000.0
2008-03-05 08:45:00,103.42,103.48,103.375,103.43,1888000000.0
2008-03-05 09:00:00,103.44,103.59,103.42,103.585,2248500000.0
2008-03-05 09:15:00,103.59,103.71,103.565,103.57,2812400000.0
2008-03-05 09:30:00,103.57,103.62,103.52,103.605,1730750000.0
2008-03-05 09:45:00,103.605,103.69,103.585,103.63,2052300000.0
2008-03-05 10:00:00,103.62,103.74,103.585,103.7,3539799999.0
2008-03-05 10:15:00,103.69,103.71,103.625,103.66,2336900001.0
2008-03-05 10:30:00,103.66,103.72,103.65,103.69,1926900000.0
2008-03-05 10:45:00,103.69,103.72,103.56,103.58,3871000000.0
2008-03-05 11:00:00,103.58,103.68,103.57,103.675,1851100000.0
2008-03-05 11:15:00,103.675,103.74,103.665,103.665,1931800000.0
2008-03-05 11:30:00,103.655,103.73,103.64,103.72,3257049999.0
2008-03-05 11:45:00,103.72,103.735,103.67,103.71,1880800000.0
2008-03-05 12:00:00,103.71,103.73,103.68,103.695,1837600000.0
2008-03-05 12:15:00,103.695,103.71,103.61,103.64,3808700000.0
2008-03-05 12:30:00,103.64,103.655,103.54,103.545,2037200000.0
2008-03-05 12:45:00,103.54,103.655,103.54,103.62,3225200000.0
2008-03-05 13:00:00,103.62,103.675,103.59,103.645,1791400000.0
2008-03-05 13:15:00,103.64,103.73,103.63,103.7,1955000000.0
2008-03-05 13:30:00,103.7,103.75,103.68,103.74,1887000000.0
2008-03-05 13:45:00,103.74,103.85,103.69,103.81,1817500000.0
2008-03-05 14:00:00,103.81,103.87,103.79,103.82,3595500000.0
2008-03-05 14:15:00,103.82,103.875,103.81,103.83,3488900000.0
2008-03-05 14:30:00,103.83,103.855,103.78,103.8,2985000000.0
2008-03-05 14:45:00,103.8,103.83,103.75,103.81,2396000000.0
2008-03-05 15:00:00,103.81,103.81,103.44,103.71,12236299998.0
2008-03-05 15:15:00,103.71,103.71,103.48,103.52,14240100052.0
2008-03-05 15:30:00,103.51,103.55,103.4,103.53,24907750048.0
2008-03-05 15:45:00,103.54,103.59,103.4,103.45,21480699986.0
2008-03-05 16:00:00,103.46,103.88,103.45,103.58,21226599967.0
2008-03-05 16:15:00,103.58,104.11,103.525,103.53,27451599941.0
2008-03-05 16:30:00,103.53,103.92,103.5,103.87,24514949975.0
2008-03-05 16:45:00,103.86,103.97,103.49,103.49,26418999993.0
2008-03-05 17:00:00,103.49,104.105,103.49,104.0,23522496702.0
2008-03-05 17:15:00,103.99,104.17,103.84,104.03,26083099981.0
2008-03-05 17:30:00,104.03,104.15,103.87,103.89,25637500063.0
2008-03-05 17:45:00,103.89,104.07,103.87,103.97,26082900048.0
2008-03-05 18:00:00,103.97,104.07,103.92,103.94,22481499998.0
2008-03-05 18:15:00,103.94,104.005,103.77,103.97,25587250021.0
2008-03-05 18:30:00,103.97,104.18,103.79,104.07,25162099978.0
2008-03-05 18:45:00,104.07,104.12,103.82,103.85,25373099953.0
2008-03-05 19:00:00,103.84,104.17,103.84,103.89,25277199962.0
2008-03-05 19:15:00,103.99,104.025,103.63,103.855,29131999908.0
2008-03-05 19:30:00,103.77,103.905,103.55,103.845,25714899974.0
2008-03-05 19:45:00,103.845,103.925,103.74,103.76,22275299959.0
2008-03-05 20:00:00,103.75,103.905,103.65,103.85,15792600060.0
2008-03-05 20:15:00,103.86,103.89,103.645,103.785,24578360022.0
2008-03-05 20:30:00,103.785,103.86,103.555,103.705,24214600008.0
2008-03-05 20:45:00,103.7,103.92,103.675,103.88,26400799968.0
2008-03-05 21:00:00,103.765,103.91,103.655,103.85,23282299960.0
2008-03-05 21:15:00,103.84,103.895,103.77,103.865,30237799640.0
2008-03-05 21:30:00,103.83,103.88,103.82,103.87,23983200213.0
2008-03-05 21:45:00,103.855,103.95,103.855,103.94,26306400010.0
2008-03-05 22:00:00,103.89,104.05,103.79,104.01,29150799990.0
2008-03-05 22:15:00,104.02,104.07,103.77,104.06,24601999966.0
2008-03-05 22:30:00,103.84,104.07,103.81,104.04,19637863055.0
2008-03-05 22:45:00,104.03,104.04,103.86,104.0,18347000010.0
2008-03-05 23:00:00,103.95,104.08,103.91,104.02,20485200057.0
2008-03-05 23:15:00,104.02,104.08,104.02,104.06,16432799983.0
2008-03-05 23:30:00,103.9,104.07,103.9,104.05,20182499963.0
2008-03-05 23:45:00,104.04,104.05,103.87,104.0,17345000052.0
2008-03-06 00:00:00,104.0,104.0,103.88,103.9,11193200000.0
2008-03-06 00:15:00,103.9,103.93,103.88,103.91,15079800000.0
2008-03-06 00:30:00,103.9,103.96,103.9,103.93,14812200000.0
2008-03-06 00:45:00,103.93,103.95,103.89,103.89,14469800000.0
2008-03-06 01:00:00,103.89,103.93,103.89,103.92,7759100000.0
2008-03-06 01:15:00,103.92,103.95,103.88,103.9,12103100000.0
2008-03-06 01:30:00,103.9,103.92,103.88,103.91,16051800036.0
2008-03-06 01:45:00,103.78,103.94,103.75,103.92,17472500000.0
2008-03-06 02:00:00,103.92,103.92,103.75,103.835,16264199992.0
2008-03-06 02:15:00,103.835,103.835,103.735,103.76,13720700000.0
2008-03-06 02:30:00,103.76,103.86,103.71,103.79,23612399987.0
2008-03-06 02:45:00,103.79,103.8,103.74,103.78,19121299844.0
2008-03-06 03:00:00,103.78,103.8,103.72,103.73,18691899974.0
2008-03-06 03:15:00,103.78,103.82,103.73,103.76,26557399552.0
2008-03-06 03:30:00,103.76,103.85,103.72,103.79,20982399918.0
2008-03-06 03:45:00,103.79,103.8,103.75,103.78,14331500000.0
2008-03-06 04:00:00,103.78,103.83,103.76,103.8,18972900000.0
2008-03-06 04:15:00,103.8,103.85,103.79,103.84,15529600000.0
2008-03-06 04:30:00,103.84,103.86,103.81,103.84,17068900000.0
2008-03-06 04:45:00,103.84,103.88,103.84,103.87,13955300000.0
2008-03-06 05:00:00,103.87,103.88,103.845,103.85,13564200000.0
2008-03-06 05:15:00,103.85,103.965,103.84,103.88,14413000000.0
2008-03-06 05:30:00,103.87,104.0,103.87,103.95,17752599971.0
2008-03-06 05:45:00,103.95,104.0,103.9,103.94,18871431996.0
2008-03-06 06:00:00,103.94,103.95,103.86,103.87,18927099985.0
2008-03-06 06:15:00,103.87,103.93,103.87,103.89,18076000015.0
2008-03-06 06:30:00,103.89,103.94,103.77,103.905,20502900002.0
2008-03-06 06:45:00,103.905,103.92,103.74,103.9,15906200000.0
2008-03-06 07:00:00,103.9,103.96,103.76,103.91,17389499999.0
2008-03-06 07:15:00,103.91,103.915,103.8,103.88,22754799959.0
2008-03-06 07:30:00,103.88,103.89,103.77,103.81,20234999998.0
2008-03-06 07:45:00,103.81,103.82,103.74,103.81,20422399918.0
2008-03-06 08:00:00,103.81,103.84,103.77,103.82,7220599995.0
2008-03-06 08:15:00,103.82,103.85,103.8,103.82,1880800000.0
2008-03-06 08:30:00,103.82,103.82,103.705,103.75,3059952373.0
2008-03-06 08:45:00,103.75,103.815,103.69,103.76,1688599999.0
2008-03-06 09:00:00,103.76,103.79,103.67,103.68,2263303872.0
2008-03-06 09:15:00,103.68,103.765,103.66,103.745,1646000000.0
2008-03-06 09:30:00,103.745,103.76,103.685,103.71,1590300000.0
2008-03-06 09:45:00,103.71,103.73,103.51,103.57,2358800001.0
2008-03-06 10:00:00,103.57,103.585,103.43,103.51,4556200000.0
2008-03-06 10:15:00,103.51,103.55,103.435,103.54,1726200000.0
2008-03-06 10:30:00,103.54,103.54,103.34,103.42,2284800000.0
2008-03-06 10:45:00,103.42,103.475,103.33,103.34,2199200001.0
2008-03-06 11:00:00,103.34,103.46,103.325,103.43,3816700000.0
2008-03-06 11:15:00,103.43,103.5,103.38,103.5,2661500000.0
2008-03-06 11:30:00,103.5,103.52,103.465,103.5,1537400000.0
2008-03-06 11:45:00,103.51,103.52,103.435,103.465,2577900000.0
2008-03-06 12:00:00,103.46,103.465,103.15,103.375,3380400004.0
2008-03-06 12:15:00,103.375,103.42,103.34,103.42,4842600000.0
2008-03-06 12:30:00,103.43,103.44,103.345,103.385,3907100000.0
2008-03-06 12:45:00,103.385,103.47,103.38,103.44,5825356999.0
2008-03-06 13:00:00,103.44,103.47,103.42,103.46,5569500000.0
2008-03-06 13:15:00,103.46,103.47,103.36,103.41,4266100000.0
2008-03-06 13:30:00,103.41,103.435,103.375,103.415,3048500000.0
2008-03-06 13:45:00,103.415,103.46,103.37,103.37,5027000000.0
2008-03-06 14:00:00,103.37,103.5,103.365,103.455,4119100000.0
2008-03-06 14:15:00,103.455,103.56,103.45,103.54,4391400000.0
2008-03-06 14:30:00,103.54,103.555,103.465,103.48,2251121150.0
2008-03-06 14:45:00,103.48,103.49,103.42,103.475,3494326599.0
2008-03-06 15:00:00,103.47,103.53,103.465,103.505,2910800001.0
2008-03-06 15:15:00,103.5,103.52,103.28,103.34,3674799981.0
2008-03-06 15:30:00,103.34,103.475,103.245,103.345,2876453948.0
2008-03-06 15:45:00,103.345,103.385,103.18,103.3,3536500002.0
2008-03-06 16:00:00,103.3,103.44,103.15,103.235,4588800000.0
2008-03-06 16:15:00,103.235,103.33,103.17,103.27,2316550000.0
2008-03-06 16:30:00,103.27,103.35,103.16,103.24,3379900000.0
2008-03-06 16:45:00,103.24,103.28,103.18,103.27,3144492102.0
2008-03-06 17:00:00,103.27,103.28,103.05,103.16,3588699998.0
2008-03-06 17:15:00,103.16,103.23,103.05,103.16,3207699999.0
2008-03-06 17:30:00,103.16,103.29,103.085,103.105,3108400000.0
2008-03-06 17:45:00,103.105,103.15,103.065,103.09,5222000000.0
2008-03-06 18:00:00,103.09,103.145,103.02,103.08,4313400000.0
2008-03-06 18:15:00,103.08,103.17,103.05,103.14,3819200000.0
2008-03-06 18:30:00,103.14,103.19,103.035,103.07,3670799999.0
2008-03-06 18:45:00,103.07,103.11,103.045,103.11,5048700000.0
2008-03-06 19:00:00,103.11,103.12,102.935,102.975,8529929987.0
2008-03-06 19:15:00,102.975,103.015,102.94,102.965,2170200000.0
2008-03-06 19:30:00,102.965,103.03,102.91,103.01,2959500000.0
2008-03-06 19:45:00,103.01,103.01,102.9,102.94,2982800000.0
2008-03-06 20:00:00,102.94,102.98,102.9,102.91,3361100000.0
2008-03-06 20:15:00,102.91,102.97,102.87,102.905,8460200000.0
2008-03-06 20:30:00,102.87,102.925,102.85,102.86,6665099996.0
2008-03-06 20:45:00,102.865,102.94,102.85,102.915,5656200007.0
2008-03-06 21:00:00,102.915,102.94,102.9,102.935,3974900000.0
2008-03-06 21:15:00,102.935,102.945,102.87,102.895,2796300000.0
2008-03-06 21:30:00,102.895,102.925,102.67,102.71,8429699982.0
2008-03-06 21:45:00,102.97,103.085,102.55,102.925,18261500005.0
2008-03-06 22:00:00,102.925,102.925,102.55,102.825,7648899999.0
2008-03-06 22:15:00,102.825,102.885,102.8,102.815,4151949998.0
2008-03-06 22:30:00,102.815,102.815,102.63,102.715,13163499988.0
2008-03-06 22:45:00,102.695,102.71,102.545,102.58,18093600014.0
2008-03-06 23:00:00,102.575,102.665,102.555,102.625,8185600010.0
2008-03-06 23:15:00,102.625,102.675,102.565,102.645,5648299986.0
2008-03-06 23:30:00,102.645,102.665,102.605,102.635,4482300001.0
2008-03-06 23:45:00,102.635,102.665,102.625,102.66,2001500000.0
2008-03-07 00:00:00,102.66,102.705,102.535,102.535,20216800000.0
2008-03-07 00:15:00,102.535,102.575,102.535,102.545,8005700000.0
2008-03-07 00:30:00,102.545,102.585,102.525,102.555,15142100000.0
2008-03-07 00:45:00,102.555,102.57,102.445,102.57,9695400000.0
2008-03-07 01:00:00,102.57,102.645,102.535,102.615,13623000000.0
2008-03-07 01:15:00,102.615,102.655,102.595,102.615,9513200000.0
2008-03-07 01:30:00,102.615,102.615,102.535,102.545,15964000000.0
2008-03-07 01:45:00,102.545,102.605,102.51,102.575,21167800070.0
2008-03-07 02:00:00,102.575,102.815,102.575,102.745,20467646661.0
2008-03-07 02:15:00,102.75,102.785,102.695,102.715,16469100001.0
2008-03-07 02:30:00,102.715,102.785,102.705,102.785,17430600002.0
2008-03-07 02:45:00,102.785,102.845,102.785,102.825,16236200000.0
2008-03-07 03:00:00,102.825,102.835,102.745,102.765,17617999999.0
2008-03-07 03:15:00,102.765,102.795,102.725,102.735,21558199995.0
2008-03-07 03:30:00,102.735,102.865,102.735,102.855,19781199996.0
2008-03-07 03:45:00,102.855,102.905,102.825,102.825,22086600000.0
2008-03-07 04:00:00,102.825,102.835,102.76,102.805,24855700013.0
2008-03-07 04:15:00,102.805,102.81,102.77,102.795,23164599986.0
2008-03-07 04:30:00,102.795,102.845,102.795,102.825,19590400004.0
2008-03-07 04:45:00,102.825,102.865,102.74,102.75,22120700003.0
2008-03-07 05:00:00,102.74,102.815,102.69,102.785,20637700031.0
2008-03-07 05:15:00,102.785,102.805,102.71,102.785,18666800003.0
2008-03-07 05:30:00,102.785,102.785,102.765,102.775,20441400000.0
2008-03-07 05:45:00,102.775,102.81,102.715,102.745,22222799995.0
2008-03-07 06:00:00,102.745,102.745,102.665,102.685,23050600002.0
2008-03-07 06:15:00,102.685,102.765,102.675,102.755,23035700002.0
2008-03-07 06:30:00,102.755,102.82,102.745,102.785,23672100010.0
2008-03-07 06:45:00,102.62,102.835,102.62,102.815,24872900032.0
2008-03-07 07:00:00,102.815,102.825,102.65,102.725,18819900000.0
2008-03-07 07:15:00,102.725,102.725,102.635,102.635,22523600004.0
2008-03-07 07:30:00,102.635,102.655,102.56,102.625,24683900121.0
2008-03-07 07:45:00,102.625,102.695,102.53,102.645,23546499994.0
2008-03-07 08:00:00,102.645,102.685,102.5,102.63,22146300005.0
2008-03-07 08:15:00,102.625,102.68,102.625,102.66,18124199999.0
2008-03-07 08:30:00,102.665,102.665,102.55,102.585,3068000000.0
2008-03-07 08:45:00,102.585,102.67,102.36,102.395,4762900000.0
2008-03-07 09:00:00,102.395,102.555,102.39,102.465,8339600001.0
2008-03-07 09:15:00,102.465,102.525,102.37,102.38,15661000004.0
2008-03-07 09:30:00,102.38,102.495,102.35,102.46,1317300000.0
2008-03-07 09:45:00,102.46,102.49,102.325,102.43,1712200000.0
2008-03-07 10:00:00,102.43,102.51,102.405,102.46,1835200001.0
2008-03-07 10:15:00,102.46,102.475,102.375,102.41,8343879880.0
2008-03-07 10:30:00,102.405,102.41,102.175,102.23,13112700008.0
2008-03-07 10:45:00,102.23,102.235,102.025,102.035,5763700000.0
2008-03-07 11:00:00,102.035,102.13,101.94,101.94,4996400000.0
2008-03-07 11:15:00,101.935,102.005,101.805,101.89,6222400000.0
2008-03-07 11:30:00,101.89,102.145,101.89,102.005,11784300001.0
2008-03-07 11:45:00,102.005,102.025,101.9,101.9,15873800000.0
2008-03-07 12:00:00,101.965,101.975,101.88,101.96,14662000087.0
2008-03-07 12:15:00,101.96,102.035,101.96,101.975,6287400000.0
2008-03-07 12:30:00,101.975,102.01,101.925,101.985,3480900000.0
2008-03-07 12:45:00,101.985,101.99,101.895,101.91,6863000001.0
2008-03-07 13:00:00,101.91,101.93,101.865,101.875,2928900016.0
2008-03-07 13:15:00,101.875,101.98,101.865,101.95,2603000002.0
2008-03-07 13:30:00,101.95,101.98,101.89,101.915,3103000000.0
2008-03-07 13:45:00,101.915,102.24,101.865,102.23,16466200011.0
2008-03-07 14:00:00,101.925,102.18,101.915,102.015,17345099998.0
2008-03-07 14:15:00,102.015,102.07,101.965,102.055,15654799960.0
2008-03-07 14:30:00,102.055,102.18,102.055,102.165,14185699997.0
2008-03-07 14:45:00,102.175,102.255,101.9,102.225,12110300005.0
2008-03-07 15:00:00,102.06,102.28,101.88,102.14,15081800003.0
2008-03-07 15:15:00,102.14,102.355,102.015,102.085,17168900007.0
2008-03-07 15:30:00,102.085,102.28,101.42,101.695,10683049985.0
2008-03-07 15:45:00,101.695,102.09,101.665,102.085,9461699995.0
2008-03-07 16:00:00,102.085,102.215,101.88,102.0,2744299998.0
2008-03-07 16:15:00,102.0,102.3,102.0,102.225,1979300000.0
2008-03-07 16:30:00,102.225,102.69,102.21,102.635,3343150000.0
2008-03-07 16:45:00,102.62,102.79,102.39,102.74,3334500000.0
2008-03-07 17:00:00,102.745,102.9,102.55,102.57,3329999997.0
2008-03-07 17:15:00,102.57,102.86,102.57,102.83,2655800003.0
2008-03-07 17:30:00,102.83,103.24,102.815,103.11,6380900002.0
2008-03-07 17:45:00,103.11,103.19,102.95,102.985,3265199988.0
2008-03-07 18:00:00,102.98,102.99,102.785,102.81,3574100002.0
2008-03-07 18:15:00,102.81,102.84,102.56,102.58,4153387396.0
2008-03-07 18:30:00,102.58,102.725,102.57,102.58,2998599998.0
2008-03-07 18:45:00,102.58,102.71,102.54,102.695,3398000000.0
2008-03-07 19:00:00,102.695,102.7,102.55,102.605,2218249999.0
2008-03-07 19:15:00,102.605,102.64,102.52,102.62,2741699998.0
2008-03-07 19:30:00,102.62,102.7,102.56,102.665,1798500000.0
2008-03-07 19:45:00,102.665,102.73,102.64,102.71,2033900000.0
2008-03-07 20:00:00,102.71,102.72,102.58,102.585,2953600000.0
2008-03-07 20:15:00,102.585,102.68,102.55,102.635,2838200002.0
2008-03-07 20:30:00,102.635,102.64,102.46,102.51,6762800002.0
2008-03-07 20:45:00,102.51,102.59,102.45,102.49,1716450000.0
2008-03-07 21:00:00,102.49,102.56,102.41,102.52,1703260000.0
2008-03-07 21:15:00,102.52,102.55,102.42,102.51,2560300000.0
2008-03-07 21:30:00,102.51,102.52,102.4,102.5,1648940000.0
2008-03-07 21:45:00,102.5,102.61,102.49,102.61,4904100001.0
2008-03-07 22:00:00,102.61,102.785,102.575,102.765,4268520000.0
2008-03-07 22:15:00,102.765,102.94,102.755,102.795,8223719998.0
2008-03-07 22:30:00,102.79,102.895,102.735,102.825,9969762002.0
2008-03-07 22:45:00,102.825,102.875,102.775,102.825,9517800000.0
2008-03-07 23:00:00,102.825,102.835,102.79,102.815,400560000.0
2008-03-10 00:00:00,102.13,102.51,102.13,102.475,7588300000.0
2008-03-10 00:15:00,102.475,102.475,102.2,102.3,5519540000.0
2008-03-10 00:30:00,102.3,102.31,102.22,102.23,12167880000.0
2008-03-10 00:45:00,102.23,102.27,102.1,102.26,20154399998.0
2008-03-10 01:00:00,102.12,102.37,102.08,102.09,20259799986.0
2008-03-10 01:15:00,102.09,102.4,102.08,102.19,17506399985.0
2008-03-10 01:30:00,102.19,102.39,102.18,102.39,24914099994.0
2008-03-10 01:45:00,102.38,102.39,102.21,102.27,21778400042.0
2008-03-10 02:00:00,102.27,102.43,102.24,102.27,24754379996.0
2008-03-10 02:15:00,102.4,102.43,102.22,102.37,26487600003.0
2008-03-10 02:30:00,102.37,102.41,102.28,102.4,26501499997.0
2008-03-10 02:45:00,102.4,102.4,102.26,102.29,23650179997.0
2008-03-10 03:00:00,102.29,102.31,102.22,102.28,22702139999.0
2008-03-10 03:15:00,102.28,102.33,102.23,102.32,24531460006.0
2008-03-10 03:30:00,102.22,102.32,102.21,102.3,23015720015.0
2008-03-10 03:45:00,102.3,102.31,102.27,102.27,23061819998.0
2008-03-10 04:00:00,102.27,102.33,102.18,102.24,24540120043.0
2008-03-10 04:15:00,102.24,102.3,102.23,102.3,21006799998.0
2008-03-10 04:30:00,102.24,102.33,102.22,102.33,24259780004.0
2008-03-10 04:45:00,102.33,102.35,102.24,102.3,24490379994.0
2008-03-10 05:00:00,102.3,102.33,102.21,102.21,23644220034.0
2008-03-10 05:15:00,102.3,102.31,102.285,102.295,20036680027.0
2008-03-10 05:30:00,102.295,102.295,102.22,102.23,17917560000.0
2008-03-10 05:45:00,102.23,102.26,102.21,102.23,19870560000.0
2008-03-10 06:00:00,102.23,102.25,102.17,102.22,22991200000.0
2008-03-10 06:15:00,102.22,102.28,102.22,102.26,20505680000.0
2008-03-10 06:30:00,102.26,102.27,102.17,102.19,20984200000.0
2008-03-10 06:45:00,102.19,102.21,101.98,102.16,21013280001.0
2008-03-10 07:00:00,102.16,102.2,102.02,102.02,19900679998.0
2008-03-10 07:15:00,102.17,102.17,101.98,102.04,23690320048.0
2008-03-10 07:30:00,102.04,102.09,102.01,102.03,16950960013.0
2008-03-10 07:45:00,102.03,102.06,101.965,102.02,19611260032.0
2008-03-10 08:00:00,102.02,102.07,101.98,102.02,17886420000.0
2008-03-10 08:15:00,102.02,102.05,101.975,101.99,21015800000.0
2008-03-10 08:30:00,101.99,102.04,101.97,101.99,13887120000.0
2008-03-10 08:45:00,101.99,102.02,101.835,101.94,2768600000.0
2008-03-10 09:00:00,101.94,101.94,101.85,101.91,2837440000.0
2008-03-10 09:15:00,101.91,102.02,101.84,102.015,2926120000.0
2008-03-10 09:30:00,102.02,102.07,101.995,102.02,2951040000.0
2008-03-10 09:45:00,102.02,102.07,101.96,102.06,1577580000.0
2008-03-10 10:00:00,102.06,102.28,102.04,102.22,2264580000.0
2008-03-10 10:15:00,102.22,102.26,102.125,102.15,1958900000.0
2008-03-10 10:30:00,102.15,102.26,102.11,102.12,1927140000.0
2008-03-10 10:45:00,102.12,102.16,101.99,101.995,2753139999.0
2008-03-10 11:00:00,101.995,102.05,101.905,101.935,2898120000.0
2008-03-10 11:15:00,101.93,102.04,101.92,101.965,2450119999.0
2008-03-10 11:30:00,101.965,101.99,101.86,101.89,2426860000.0
2008-03-10 11:45:00,101.89,102.02,101.88,101.895,2565620000.0
2008-03-10 12:00:00,101.895,102.08,101.895,102.07,1960640000.0
2008-03-10 12:15:00,102.07,102.16,102.02,102.12,1771220000.0
2008-03-10 12:30:00,102.12,102.16,102.02,102.15,2767640000.0
2008-03-10 12:45:00,102.15,102.21,102.09,102.18,2140800000.0
2008-03-10 13:00:00,102.18,102.255,102.135,102.22,3594300000.0
2008-03-10 13:15:00,102.22,102.33,102.1,102.13,12397980008.0
2008-03-10 13:30:00,102.26,102.39,102.21,102.26,19208720025.0
2008-03-10 13:45:00,102.26,102.33,102.2,102.22,19014700005.0
2008-03-10 14:00:00,102.22,102.375,102.215,102.3,2138900000.0
2008-03-10 14:15:00,102.3,102.37,102.25,102.28,2200000000.0
2008-03-10 14:30:00,102.275,102.42,102.24,102.28,1891100001.0
2008-03-10 14:45:00,102.285,102.33,102.215,102.24,1687377899.0
2008-03-10 15:00:00,102.235,102.265,102.195,102.26,1254200000.0
2008-03-10 15:15:00,102.26,102.44,102.25,102.435,2320900000.0
2008-03-10 15:30:00,102.435,102.435,102.25,102.275,2406200000.0
2008-03-10 15:45:00,102.275,102.31,102.16,102.195,2381000000.0
2008-03-10 16:00:00,102.195,102.27,102.09,102.22,2944200000.0
2008-03-10 16:15:00,102.22,102.255,102.155,102.25,1994900000.0
2008-03-10 16:30:00,102.25,102.325,102.24,102.26,2806900000.0
2008-03-10 16:45:00,102.26,102.37,102.26,102.3,2523000000.0
2008-03-10 17:00:00,102.3,102.355,102.25,102.275,2278000000.0
2008-03-10 17:15:00,102.275,102.3,101.965,101.975,2376500000.0
2008-03-10 17:30:00,101.975,102.07,101.88,101.88,2080300001.0
2008-03-10 17:45:00,101.88,101.885,101.71,101.81,5593980000.0
2008-03-10 18:00:00,101.81,101.88,101.55,101.84,3454300001.0
2008-03-10 18:15:00,101.85,101.99,101.775,101.93,2372300000.0
2008-03-10 18:30:00,101.93,102.08,101.88,101.88,2540400001.0
2008-03-10 18:45:00,101.87,102.02,101.8,102.01,2405500000.0
2008-03-10 19:00:00,102.01,102.05,101.97,101.98,2942300000.0
2008-03-10 19:15:00,101.99,102.02,101.835,101.865,1781600000.0
2008-03-10 19:30:00,101.865,101.91,101.75,101.81,2665500000.0
2008-03-10 19:45:00,101.81,101.87,101.79,101.8,2447400001.0
2008-03-10 20:00:00,101.8,101.835,101.705,101.79,3626600000.0
2008-03-10 20:15:00,101.79,101.81,101.65,101.75,2312900000.0
2008-03-10 20:30:00,101.75,101.87,101.73,101.81,2247700000.0
2008-03-10 20:45:00,101.81,101.88,101.78,101.81,2654600000.0
2008-03-10 21:00:00,101.81,101.82,101.69,101.75,2669300000.0
2008-03-10 21:15:00,101.75,101.83,101.71,101.82,2001400000.0
2008-03-10 21:30:00,101.825,101.835,101.71,101.75,2913000000.0
2008-03-10 21:45:00,101.75,101.75,101.655,101.71,2223700000.0
2008-03-10 22:00:00,101.71,101.78,101.71,101.78,2052800000.0
2008-03-10 22:15:00,101.78,101.86,101.755,101.77,2334400000.0
2008-03-10 22:30:00,101.77,101.8,101.705,101.77,1587800000.0
2008-03-10 22:45:00,101.77,101.78,101.7,101.74,2940700000.0
2008-03-10 23:00:00,101.74,101.75,101.7,101.74,4282400000.0
2008-03-10 23:15:00,101.74,101.8,101.73,101.79,14277200000.0
2008-03-10 23:30:00,101.79,101.825,101.72,101.75,14061800000.0
2008-03-10 23:45:00,101.75,101.75,101.72,101.73,15454100000.0
2008-03-11 00:00:00,101.73,101.75,101.695,101.72,15404500000.0
2008-03-11 00:15:00,101.72,101.81,101.7,101.79,15765300000.0
2008-03-11 00:30:00,101.79,101.81,101.7,101.72,15023200000.0
2008-03-11 00:45:00,101.72,101.8,101.71,101.73,15100300000.0
2008-03-11 01:00:00,101.73,101.77,101.72,101.76,18773400000.0
2008-03-11 01:15:00,101.76,101.77,101.68,101.69,16448900000.0
2008-03-11 01:30:00,101.69,101.7,101.58,101.61,18634400026.0
2008-03-11 01:45:00,101.61,101.61,101.42,101.465,17830500028.0
2008-03-11 02:00:00,101.465,101.57,101.42,101.52,16695195338.0
2008-03-11 02:15:00,101.52,101.565,101.46,101.52,15734100000.0
2008-03-11 02:30:00,101.52,101.64,101.52,101.61,19137700000.0
2008-03-11 02:45:00,101.61,101.66,101.53,101.55,17921700000.0
2008-03-11 03:00:00,101.55,101.66,101.55,101.61,18465600000.0
2008-03-11 03:15:00,101.61,101.77,101.56,101.73,14074600000.0
2008-03-11 03:30:00,101.735,101.735,101.65,101.69,8625300000.0
2008-03-11 03:45:00,101.69,101.83,101.69,101.8,17421500000.0
2008-03-11 04:00:00,101.8,101.82,101.71,101.72,18506800000.0
2008-03-11 04:15:00,101.72,101.82,101.72,101.79,21921900000.0
2008-03-11 04:30:00,101.79,101.82,101.77,101.78,18843900000.0
2008-03-11 04:45:00,101.78,101.78,101.685,101.74,20353000000.0
2008-03-11 05:00:00,101.74,101.77,101.71,101.75,6754700000.0
2008-03-11 05:15:00,101.75,101.76,101.71,101.74,3254700000.0
2008-03-11 05:30:00,101.74,101.77,101.72,101.73,6143700000.0
2008-03-11 05:45:00,101.73,101.74,101.595,101.63,4146000000.0
2008-03-11 06:00:00,101.63,101.65,101.59,101.63,3068400000.0
2008-03-11 06:15:00,101.63,101.685,101.62,101.66,3409000000.0
2008-03-11 06:30:00,101.66,101.74,101.65,101.73,4414300000.0
2008-03-11 06:45:00,101.73,101.81,101.705,101.8,2932700000.0
2008-03-11 07:00:00,101.8,101.88,101.76,101.82,3144100000.0
2008-03-11 07:15:00,101.82,101.87,101.78,101.825,3323800000.0
2008-03-11 07:30:00,101.83,101.83,101.73,101.77,3976900000.0
2008-03-11 07:45:00,101.77,102.0,101.76,101.94,5063750000.0
2008-03-11 08:00:00,101.94,101.97,101.88,101.94,7152600000.0
2008-03-11 08:15:00,101.94,102.13,101.92,102.11,3066200000.0
2008-03-11 08:30:00,102.105,102.11,102.01,102.02,2445900000.0
2008-03-11 08:45:00,102.02,102.06,102.01,102.04,2050200000.0
2008-03-11 09:00:00,102.035,102.17,102.03,102.13,3407500000.0
2008-03-11 09:15:00,102.13,102.14,102.06,102.08,2882400000.0
2008-03-11 09:30:00,102.08,102.14,102.06,102.135,3292500000.0
2008-03-11 09:45:00,102.135,102.2,102.06,102.18,2261000000.0
2008-03-11 10:00:00,102.18,102.19,101.91,101.98,2959900000.0
2008-03-11 10:15:00,101.98,102.02,101.91,101.925,2424500000.0
2008-03-11 10:30:00,101.925,101.995,101.915,101.95,2364600000.0
2008-03-11 10:45:00,101.95,102.03,101.94,101.96,2661300000.0
2008-03-11 11:00:00,101.96,102.09,101.93,102.07,2574600000.0
2008-03-11 11:15:00,102.075,102.14,102.015,102.11,3093200000.0
2008-03-11 11:30:00,102.11,102.28,102.02,102.25,3641899999.0
2008-03-11 11:45:00,102.25,102.25,102.115,102.13,3658820000.0
2008-03-11 12:00:00,102.13,102.16,101.96,102.02,2736400000.0
2008-03-11 12:15:00,102.02,102.06,101.84,101.98,2576300003.0
2008-03-11 12:30:00,101.98,101.99,101.89,101.95,2953600000.0
2008-03-11 12:45:00,101.95,102.08,101.95,102.05,2408700000.0
2008-03-11 13:00:00,102.05,102.18,102.04,102.14,2365600000.0
2008-03-11 13:15:00,102.14,102.22,102.125,102.165,2473000000.0
2008-03-11 13:30:00,102.165,102.32,102.165,102.26,3591800000.0
2008-03-11 13:45:00,102.26,102.28,102.095,102.1,2441000000.0
2008-03-11 14:00:00,102.1,102.16,102.055,102.16,3139700000.0
2008-03-11 14:15:00,102.16,102.175,102.08,102.08,3698099999.0
2008-03-11 14:30:00,102.08,103.015,102.08,102.955,3413800000.0
2008-03-11 14:45:00,102.955,103.23,102.92,103.035,3166800000.0
2008-03-11 15:00:00,103.035,103.15,102.9,102.965,2292600000.0
2008-03-11 15:15:00,102.965,103.02,102.82,102.835,2184100000.0
2008-03-11 15:30:00,102.835,102.92,102.73,102.845,2394000000.0
2008-03-11 15:45:00,102.845,102.86,102.72,102.78,3114899998.0
2008-03-11 16:00:00,102.78,103.14,102.755,103.14,2145400000.0
2008-03-11 16:15:00,103.14,103.39,103.1,103.29,2492800001.0
2008-03-11 16:30:00,103.29,103.4,103.195,103.2,2199800000.0
2008-03-11 16:45:00,103.2,103.465,103.155,103.465,3024100000.0
2008-03-11 17:00:00,103.465,103.51,103.27,103.28,2371800000.0
2008-03-11 17:15:00,103.28,103.355,103.11,103.28,2151600000.0
2008-03-11 17:30:00,103.29,103.33,103.025,103.04,2587900000.0
2008-03-11 17:45:00,103.035,103.04,102.77,102.87,1685900000.0
2008-03-11 18:00:00,102.865,103.02,102.81,103.005,1847900000.0
2008-03-11 18:15:00,103.005,103.015,102.9,102.955,1291800000.0
2008-03-11 18:30:00,102.955,102.96,102.83,102.85,2100700000.0
2008-03-11 18:45:00,102.845,102.975,102.7,102.955,1616100000.0
2008-03-11 19:00:00,102.955,103.125,102.87,103.04,1589400000.0
2008-03-11 19:15:00,103.04,103.13,102.96,103.11,2295980000.0
2008-03-11 19:30:00,103.11,103.13,103.02,103.095,2199000000.0
2008-03-11 19:45:00,103.095,103.155,103.0,103.13,1700799999.0
2008-03-11 20:00:00,103.13,103.28,103.13,103.19,4787700000.0
2008-03-11 20:15:00,103.18,103.275,103.17,103.185,4168500000.0
2008-03-11 20:30:00,103.185,103.33,103.16,103.33,2454500000.0
2008-03-11 20:45:00,103.33,103.545,103.315,103.405,1958700000.0
2008-03-11 21:00:00,103.405,103.46,103.37,103.415,1974700000.0
2008-03-11 21:15:00,103.42,103.44,103.32,103.33,1870000000.0
2008-03-11 21:30:00,103.33,103.35,103.27,103.29,1921050000.0
2008-03-11 21:45:00,103.29,103.42,103.275,103.4,1796300000.0
2008-03-11 22:00:00,103.4,103.59,103.4,103.5,3320400000.0
2008-03-11 22:15:00,103.5,103.53,103.435,103.465,2147000000.0
2008-03-11 22:30:00,103.465,103.49,103.42,103.47,1788100000.0
2008-03-11 22:45:00,103.47,103.475,103.41,103.41,2893500000.0
2008-03-11 23:00:00,103.41,103.45,103.4,103.41,14147700000.0
2008-03-11 23:15:00,103.41,103.41,103.335,103.39,12396400001.0
2008-03-11 23:30:00,103.39,103.47,103.37,103.47,11845500000.0
2008-03-11 23:45:00,103.47,103.48,103.4,103.415,13740300000.0
2008-03-12 00:00:00,103.43,103.45,103.37,103.37,13035399999.0
2008-03-12 00:15:00,103.37,103.52,103.37,103.5,18785900074.0
2008-03-12 00:30:00,103.5,103.52,103.37,103.47,10784500000.0
2008-03-12 00:45:00,103.47,103.48,103.385,103.4,7682399997.0
2008-03-12 01:00:00,103.4,103.4,103.29,103.35,22800499985.0
2008-03-12 01:15:00,103.31,103.42,103.24,103.28,18090500185.0
2008-03-12 01:30:00,103.27,103.44,103.25,103.385,16701700043.0
2008-03-12 01:45:00,103.385,103.41,103.265,103.27,5281186653.0
2008-03-12 02:00:00,103.27,103.32,103.27,103.32,4948150000.0
2008-03-12 02:15:00,103.32,103.33,103.24,103.26,5988400000.0
2008-03-12 02:30:00,103.265,103.27,103.08,103.13,10137599999.0
2008-03-12 02:45:00,103.13,103.14,102.92,102.98,11070300000.0
2008-03-12 03:00:00,102.98,103.14,102.965,103.125,9955700000.0
2008-03-12 03:15:00,103.125,103.14,103.08,103.1,11623599996.0
2008-03-12 03:30:00,103.1,103.12,103.04,103.08,10110100001.0
2008-03-12 03:45:00,103.08,103.12,103.06,103.1,9806800000.0
2008-03-12 04:00:00,103.1,103.11,103.05,103.05,12065050000.0
2008-03-12 04:15:00,103.05,103.06,102.97,103.0,8937000000.0
2008-03-12 04:30:00,103.0,103.1,102.98,103.03,8644900001.0
2008-03-12 04:45:00,103.03,103.05,103.03,103.05,12546000021.0
2008-03-12 05:00:00,103.05,103.08,102.99,103.065,7375600000.0
2008-03-12 05:15:00,103.065,103.08,102.96,103.07,18678799998.0
2008-03-12 05:30:00,103.07,103.07,102.93,102.96,19971399988.0
2008-03-12 05:45:00,102.96,102.97,102.83,102.94,24962799989.0
2008-03-12 06:00:00,102.91,103.04,102.89,102.98,19947699983.0
2008-03-12 06:15:00,102.98,103.01,102.92,102.94,21857000004.0
2008-03-12 06:30:00,102.94,102.98,102.9,102.91,22151600000.0
2008-03-12 06:45:00,102.91,102.92,102.82,102.91,19231300000.0
2008-03-12 07:00:00,102.91,102.96,102.885,102.92,4197999999.0
2008-03-12 07:15:00,102.92,102.98,102.92,102.96,3222400000.0
2008-03-12 07:30:00,102.96,102.99,102.93,102.93,2834000000.0
2008-03-12 07:45:00,102.93,102.97,102.88,102.97,3395200000.0
2008-03-12 08:00:00,102.97,102.97,102.93,102.93,20726399984.0
2008-03-12 08:15:00,102.93,102.97,102.91,102.97,19393700001.0
2008-03-12 08:30:00,102.97,102.97,102.905,102.96,15102300000.0
2008-03-12 08:45:00,102.96,103.09,102.95,103.07,15912999999.0
2008-03-12 09:00:00,103.07,103.075,102.9,102.92,16026399998.0
2008-03-12 09:15:00,102.92,102.98,102.91,102.98,16143999986.0
2008-03-12 09:30:00,102.98,103.06,102.96,103.045,16139999997.0
2008-03-12 09:45:00,103.045,103.09,102.98,103.07,16977099928.0
2008-03-12 10:00:00,103.07,103.205,103.035,103.16,22667300034.0
2008-03-12 10:15:00,103.16,103.185,103.14,103.16,6770099998.0
2008-03-12 10:30:00,103.16,103.21,103.1,103.2,3651300000.0
2008-03-12 10:45:00,103.2,103.2,103.12,103.12,4178100000.0
2008-03-12 11:00:00,103.125,103.22,103.12,103.21,2991600000.0
2008-03-12 11:15:00,103.21,103.275,103.19,103.23,3003500000.0
2008-03-12 11:30:00,103.23,103.255,103.19,103.21,3985300000.0
2008-03-12 11:45:00,103.21,103.24,103.125,103.15,4085400000.0
2008-03-12 12:00:00,103.15,103.15,102.88,102.905,5853000031.0
2008-03-12 12:15:00,102.91,102.995,102.53,102.69,4225200000.0
2008-03-12 12:30:00,102.69,102.86,102.595,102.76,3753999999.0
2008-03-12 12:45:00,102.76,102.8,102.685,102.72,2399800000.0
2008-03-12 13:00:00,102.72,102.81,102.685,102.8,3784000000.0
2008-03-12 13:15:00,102.8,102.87,102.77,102.775,3119400000.0
2008-03-12 13:30:00,102.77,102.79,102.525,102.6,4319000000.0
2008-03-12 13:45:00,102.6,102.605,102.44,102.555,4640454110.0
2008-03-12 14:00:00,102.555,102.56,102.365,102.37,3050700000.0
2008-03-12 14:15:00,102.37,102.465,102.215,102.43,4602700000.0
2008-03-12 14:30:00,102.43,102.46,102.33,102.35,2736112500.0
2008-03-12 14:45:00,102.35,102.39,102.265,102.325,3740500001.0
2008-03-12 15:00:00,102.325,102.41,102.28,102.385,2912100000.0
2008-03-12 15:15:00,102.38,102.47,102.35,102.445,2674220000.0
2008-03-12 15:30:00,102.445,102.71,102.43,102.455,2971520000.0
2008-03-12 15:45:00,102.455,102.455,102.28,102.4,4704150000.0
2008-03-12 16:00:00,102.4,102.445,102.285,102.4,3150700000.0
2008-03-12 16:15:00,102.4,102.44,102.35,102.375,1483600000.0
2008-03-12 16:30:00,102.375,102.54,102.365,102.515,3842700000.0
2008-03-12 16:45:00,102.51,102.665,102.32,102.33,21137919799.0
2008-03-12 17:00:00,102.6,102.74,102.38,102.73,20047219947.0
2008-03-12 17:15:00,102.73,102.82,102.29,102.58,22619219967.0
2008-03-12 17:30:00,102.58,102.61,102.35,102.52,21956619950.0
2008-03-12 17:45:00,102.515,102.545,102.33,102.39,20595919964.0
2008-03-12 18:00:00,102.39,102.48,102.34,102.47,21689089987.0
2008-03-12 18:15:00,102.47,102.48,102.28,102.31,15876600012.0
2008-03-12 18:30:00,102.31,102.42,102.3,102.37,14796199998.0
2008-03-12 18:45:00,102.37,102.38,102.03,102.355,17198940038.0
2008-03-12 19:00:00,102.355,102.43,102.27,102.27,17354259993.0
2008-03-12 19:15:00,101.91,102.18,101.9,102.11,25458099998.0
2008-03-12 19:30:00,102.01,102.21,102.0,102.16,29306700001.0
2008-03-12 19:45:00,102.15,102.16,102.03,102.06,26293580017.0
2008-03-12 20:00:00,102.06,102.07,101.83,101.93,29829010292.0
2008-03-12 20:15:00,101.86,101.985,101.67,101.69,26526800008.0
2008-03-12 20:30:00,101.7,102.22,101.68,101.73,27675800011.0
2008-03-12 20:45:00,101.74,102.12,101.68,101.68,30153900091.0
2008-03-12 21:00:00,102.02,102.03,101.62,101.7,30742700092.0
2008-03-12 21:15:00,101.69,101.94,101.67,101.73,25213696059.0
2008-03-12 21:30:00,101.73,101.86,101.67,101.74,25037500003.0
2008-03-12 21:45:00,101.74,101.82,101.69,101.7,28999200023.0
2008-03-12 22:00:00,101.79,101.8,101.63,101.7,21621550105.0
2008-03-12 22:15:00,101.65,101.76,101.51,101.74,17569899997.0
2008-03-12 22:30:00,101.52,101.78,101.51,101.77,13092500001.0
2008-03-12 22:45:00,101.77,101.83,101.18,101.78,21818699995.0
2008-03-12 23:00:00,101.78,101.78,101.65,101.67,14832600001.0
2008-03-12 23:15:00,101.67,101.67,101.5,101.53,14490899999.0
2008-03-12 23:30:00,101.53,101.55,101.13,101.18,14106000003.0
2008-03-12 23:45:00,101.18,101.4,101.1,101.35,18072800002.0
2008-03-13 00:00:00,101.35,101.46,101.11,101.25,15463800005.0
2008-03-13 00:15:00,101.26,101.31,101.24,101.26,13327100001.0
2008-03-13 00:30:00,101.26,101.47,101.26,101.46,14435100000.0
2008-03-13 00:45:00,101.46,101.6,101.43,101.55,14994300002.0
2008-03-13 01:00:00,101.55,101.57,101.44,101.46,12709550000.0
2008-03-13 01:15:00,101.46,101.5,101.44,101.48,9405100000.0
2008-03-13 01:30:00,101.48,101.67,101.32,101.33,9411600003.0
2008-03-13 01:45:00,101.33,101.54,101.33,101.485,4950400000.0
2008-03-13 02:00:00,101.49,101.65,101.46,101.6,4064900000.0
2008-03-13 02:15:00,101.6,101.68,101.57,101.65,2082200000.0
2008-03-13 02:30:00,101.65,101.68,101.6,101.605,1957300000.0
2008-03-13 02:45:00,101.605,101.68,101.605,101.67,1800000000.0
2008-03-13 03:00:00,101.67,101.68,101.48,101.48,1982700000.0
2008-03-13 03:15:00,101.48,101.49,101.225,101.27,3496300000.0
2008-03-13 03:30:00,101.27,101.31,101.12,101.23,2428400000.0
2008-03-13 03:45:00,101.23,101.32,101.22,101.27,1394900000.0
2008-03-13 04:00:00,101.27,101.3,100.95,101.21,2746414332.0
2008-03-13 04:15:00,101.21,101.28,101.15,101.15,2564200000.0
2008-03-13 04:30:00,101.15,101.18,101.12,101.16,2257400000.0
2008-03-13 04:45:00,101.16,101.16,101.06,101.09,2021900000.0
2008-03-13 05:00:00,101.09,101.095,100.725,100.795,3263500000.0
2008-03-13 05:15:00,100.795,100.86,100.195,100.29,5555350001.0
2008-03-13 05:30:00,100.29,100.64,100.29,100.51,4662400000.0
2008-03-13 05:45:00,100.51,100.66,100.47,100.54,3667500000.0
2008-03-13 06:00:00,100.54,100.63,100.425,100.44,3289700000.0
2008-03-13 06:15:00,100.44,100.58,100.395,100.555,2986500000.0
2008-03-13 06:30:00,100.555,100.58,100.46,100.53,3127900000.0
2008-03-13 06:45:00,100.53,100.55,100.17,100.23,3005100000.0
2008-03-13 07:00:00,100.23,100.245,100.02,100.16,2899200000.0
2008-03-13 07:15:00,100.16,100.42,100.16,100.3,3318400000.0
2008-03-13 07:30:00,100.3,100.32,100.19,100.21,2000900000.0
2008-03-13 07:45:00,100.21,100.29,100.13,100.26,2140200000.0
2008-03-13 08:00:00,100.26,100.28,100.075,100.1,2873600000.0
2008-03-13 08:15:00,100.1,100.155,100.03,100.045,2273600000.0
2008-03-13 08:30:00,100.045,100.14,100.04,100.105,2014600000.0
2008-03-13 08:45:00,100.1,100.35,100.06,100.31,2738700000.0
2008-03-13 09:00:00,100.31,100.54,100.23,100.39,2543000000.0
2008-03-13 09:15:00,100.39,100.43,100.225,100.25,2712700000.0
2008-03-13 09:30:00,100.25,100.33,100.205,100.27,1971136714.0
2008-03-13 09:45:00,100.275,100.28,100.02,100.195,2379480000.0
2008-03-13 10:00:00,100.185,100.2,100.06,100.105,2012499997.0
2008-03-13 10:15:00,100.105,100.115,100.03,100.03,3650300000.0
2008-03-13 10:30:00,100.03,100.275,99.765,100.16,3690300001.0
2008-03-13 10:45:00,100.16,100.175,100.035,100.09,1994050000.0
2008-03-13 11:00:00,100.09,100.125,99.95,100.0,1843150000.0
2008-03-13 11:15:00,100.0,100.22,99.98,100.155,3328600016.0
2008-03-13 11:30:00,100.155,100.36,100.15,100.3,2188600000.0
2008-03-13 11:45:00,100.3,100.44,100.22,100.31,3442999998.0
2008-03-13 12:00:00,100.31,100.37,100.11,100.17,3821849999.0
2008-03-13 12:15:00,100.16,100.285,100.14,100.26,4404599998.0
2008-03-13 12:30:00,100.26,100.41,100.245,100.33,3819000000.0
2008-03-13 12:45:00,100.33,100.36,100.145,100.28,5111100002.0
2008-03-13 13:00:00,100.27,100.275,100.145,100.195,6288499994.0
2008-03-13 13:15:00,100.19,100.33,100.175,100.255,4411874758.0
2008-03-13 13:30:00,100.255,100.325,100.19,100.27,4020299997.0
2008-03-13 13:45:00,100.27,100.32,100.24,100.28,2955500000.0
2008-03-13 14:00:00,100.28,100.38,100.25,100.37,2550000000.0
2008-03-13 14:15:00,100.37,100.47,100.3,100.36,3987399999.0
2008-03-13 14:30:00,100.36,100.8,100.11,100.71,4418079121.0
2008-03-13 14:45:00,100.71,100.84,100.61,100.67,995804000.0
2008-03-13 15:00:00,100.67,100.67,100.425,100.44,1600760000.0
2008-03-13 15:15:00,100.44,100.515,100.34,100.38,1897932000.0
2008-03-13 15:30:00,100.38,100.43,100.15,100.15,1673021305.0
2008-03-13 15:45:00,100.15,100.18,99.95,100.095,1555054000.0
2008-03-13 16:00:00,100.095,100.35,100.06,100.275,6043179999.0
2008-03-13 16:15:00,100.275,100.305,100.12,100.19,14102698627.0
2008-03-13 16:30:00,100.19,100.25,100.13,100.17,19284299992.0
2008-03-13 16:45:00,100.18,100.36,100.15,100.3,19425300014.0
2008-03-13 17:00:00,100.3,100.765,100.25,100.575,14333799999.0
2008-03-13 17:15:00,100.575,100.75,100.47,100.64,13674000002.0
2008-03-13 17:30:00,100.635,100.73,100.53,100.58,15303399996.0
2008-03-13 17:45:00,100.58,100.66,100.43,100.57,16090499997.0
2008-03-13 18:00:00,100.57,100.94,100.56,100.73,14274900007.0
2008-03-13 18:15:00,100.73,100.82,100.62,100.7,10189300000.0
2008-03-13 18:30:00,100.695,100.77,100.54,100.54,9766600000.0
2008-03-13 18:45:00,100.54,100.65,100.475,100.63,10442000000.0
2008-03-13 19:00:00,100.63,100.915,100.6,100.81,12119300000.0
2008-03-13 19:15:00,100.81,101.13,100.81,101.11,15652599998.0
2008-03-13 19:30:00,101.11,101.13,100.975,101.04,7329200000.0
2008-03-13 19:45:00,101.04,101.175,100.89,101.09,9122800000.0
2008-03-13 20:00:00,101.09,101.245,101.065,101.135,8131500000.0
2008-03-13 20:15:00,101.145,101.235,101.1,101.23,5255700000.0
2008-03-13 20:30:00,101.23,101.24,101.03,101.04,1855897000.0
2008-03-13 20:45:00,101.04,101.05,100.905,101.02,1792999999.0
2008-03-13 21:00:00,101.02,101.1,100.99,101.075,1850596000.0
2008-03-13 21:15:00,101.08,101.08,101.0,101.05,2194200000.0
2008-03-13 21:30:00,101.055,101.105,101.01,101.01,2220350000.0
2008-03-13 21:45:00,101.01,101.01,100.65,100.78,3160339204.0
2008-03-13 22:00:00,100.78,100.79,100.575,100.65,1878872000.0
2008-03-13 22:15:00,100.65,100.72,100.635,100.68,6516900000.0
2008-03-13 22:30:00,100.68,100.68,100.585,100.62,7612999990.0
2008-03-13 22:45:00,100.62,100.67,100.28,100.63,26523699988.0
2008-03-13 23:00:00,100.63,100.63,100.31,100.54,11989700000.0
2008-03-13 23:15:00,100.54,100.54,100.4,100.46,19110300003.0
2008-03-13 23:30:00,100.46,100.53,100.45,100.47,19307900000.0
2008-03-13 23:45:00,100.47,100.69,100.3,100.3,13981300000.0
2008-03-14 00:00:00,100.3,100.44,100.3,100.4,13059199994.0
2008-03-14 00:15:00,100.41,100.61,100.4,100.54,18624700147.0
2008-03-14 00:30:00,100.54,100.7,100.5,100.66,14305100006.0
2008-03-14 00:45:00,100.66,100.755,100.65,100.68,18713400000.0
2008-03-14 01:00:00,100.68,100.69,100.56,100.57,11893800014.0
2008-03-14 01:15:00,100.57,100.68,100.55,100.68,20705200004.0
2008-03-14 01:30:00,100.68,100.93,100.67,100.72,24563299997.0
2008-03-14 01:45:00,100.72,100.73,100.64,100.69,20545200001.0
2008-03-14 02:00:00,100.69,100.86,100.69,100.8,21450999999.0
2008-03-14 02:15:00,100.8,100.93,100.79,100.91,20737800024.0
2008-03-14 02:30:00,100.91,100.99,100.9,100.94,20342938348.0
2008-03-14 02:45:00,100.94,101.04,100.84,100.98,20919399990.0
2008-03-14 03:00:00,100.98,101.0,100.76,100.78,20111050020.0
2008-03-14 03:15:00,100.78,100.83,100.73,100.81,23180500008.0
2008-03-14 03:30:00,100.81,100.865,100.6,100.865,21620399969.0
2008-03-14 03:45:00,100.865,100.88,100.58,100.72,21588686603.0
2008-03-14 04:00:00,100.72,100.73,100.55,100.65,20891300005.0
2008-03-14 04:15:00,100.64,100.65,100.56,100.57,26069600000.0
2008-03-14 04:30:00,100.57,100.62,100.54,100.58,24368299998.0
2008-03-14 04:45:00,100.57,100.75,100.46,100.7,25445800016.0
2008-03-14 05:00:00,100.7,100.73,100.38,100.62,24135100002.0
2008-03-14 05:15:00,100.62,100.63,100.23,100.6,23794200006.0
2008-03-14 05:30:00,100.6,100.67,100.14,100.56,25698494183.0
2008-03-14 05:45:00,100.16,100.55,100.09,100.49,27841541304.0
2008-03-14 06:00:00,100.49,100.49,100.13,100.3,25372149979.0
2008-03-14 06:15:00,100.3,100.33,100.06,100.23,23991200001.0
2008-03-14 06:30:00,100.23,100.27,99.91,100.16,23613600009.0
2008-03-14 06:45:00,100.16,100.18,100.1,100.12,26319100003.0
2008-03-14 07:00:00,100.2,100.23,100.13,100.17,21734500000.0
2008-03-14 07:15:00,100.17,100.35,99.935,99.935,23515900001.0
2008-03-14 07:30:00,99.935,100.16,99.845,100.16,6953900000.0
2008-03-14 07:45:00,100.16,100.21,100.11,100.21,10089599999.0
2008-03-14 08:00:00,100.205,100.41,100.18,100.34,10129200000.0
2008-03-14 08:15:00,100.34,100.37,100.24,100.27,11864800001.0
2008-03-14 08:30:00,100.27,100.34,100.25,100.33,10719600001.0
2008-03-14 08:45:00,100.33,100.435,100.3,100.39,11220800000.0
2008-03-14 09:00:00,100.39,100.48,100.34,100.46,8367700000.0
2008-03-14 09:15:00,100.46,100.465,100.325,100.36,7625899967.0
2008-03-14 09:30:00,100.36,100.41,100.26,100.34,8284981361.0
2008-03-14 09:45:00,100.33,100.35,100.215,100.28,3506875431.0
2008-03-14 10:00:00,100.285,100.39,100.27,100.36,1010800000.0
2008-03-14 10:15:00,100.36,100.42,100.33,100.35,3949100000.0
2008-03-14 10:30:00,100.35,100.55,100.35,100.51,3756500000.0
2008-03-14 10:45:00,100.51,100.68,100.44,100.64,6001599998.0
2008-03-14 11:00:00,100.64,100.66,100.5,100.54,6384100000.0
2008-03-14 11:15:00,100.54,100.57,100.4,100.54,6125900000.0
2008-03-14 11:30:00,100.545,100.63,100.53,100.57,6795700008.0
2008-03-14 11:45:00,100.57,100.605,100.46,100.505,9995400051.0
2008-03-14 12:00:00,100.505,100.58,100.385,100.555,7020599999.0
2008-03-14 12:15:00,100.555,100.64,100.505,100.61,5639900000.0
2008-03-14 12:30:00,100.61,100.66,100.58,100.6,6147300000.0
2008-03-14 12:45:00,100.6,100.65,100.545,100.55,7070700000.0
2008-03-14 13:00:00,100.55,100.63,100.525,100.61,6911900000.0
2008-03-14 13:15:00,100.61,100.64,100.555,100.57,5265199999.0
2008-03-14 13:30:00,100.57,100.63,100.475,100.59,5931700000.0
2008-03-14 13:45:00,100.59,100.62,100.515,100.575,6154400000.0
2008-03-14 14:00:00,100.575,100.59,100.51,100.57,5485700000.0
2008-03-14 14:15:00,100.57,100.6,100.445,100.475,5664500000.0
2008-03-14 14:30:00,100.475,100.97,100.315,100.97,6979326447.0
2008-03-14 14:45:00,100.975,101.075,100.655,100.78,7027499991.0
2008-03-14 15:00:00,100.775,101.08,100.755,100.925,8402088007.0
2008-03-14 15:15:00,100.935,101.15,100.755,100.84,6667400004.0
2008-03-14 15:30:00,100.84,100.84,100.265,100.46,7806200001.0
2008-03-14 15:45:00,100.46,100.47,99.85,99.85,6409700002.0
2008-03-14 16:00:00,99.85,100.2,99.56,100.03,6842983994.0
2008-03-14 16:15:00,100.035,100.205,99.93,100.0,6649318000.0
2008-03-14 16:30:00,100.0,100.125,99.85,99.955,12393249999.0
2008-03-14 16:45:00,99.955,100.18,99.93,100.14,14982500001.0
2008-03-14 17:00:00,100.14,100.4,100.08,100.22,10913800000.0
2008-03-14 17:15:00,100.225,100.31,100.11,100.19,14859088000.0
2008-03-14 17:30:00,100.19,100.35,100.16,100.35,15237749998.0
2008-03-14 17:45:00,100.35,100.45,100.095,100.195,11230598005.0
2008-03-14 18:00:00,100.19,100.27,100.11,100.26,11884131737.0
2008-03-14 18:15:00,100.26,100.26,100.1,100.125,9747399998.0
2008-03-14 18:30:00,100.125,100.21,99.93,99.97,8731499998.0
2008-03-14 18:45:00,99.97,100.16,99.96,100.07,9327899999.0
2008-03-14 19:00:00,100.07,100.15,100.01,100.05,10742100002.0
2008-03-14 19:15:00,100.05,100.14,99.85,99.855,9138500000.0
2008-03-14 19:30:00,99.865,99.9,99.58,99.64,8658500000.0
2008-03-14 19:45:00,99.64,99.815,99.595,99.685,8995299999.0
2008-03-14 20:00:00,99.675,99.73,99.615,99.64,9427791081.0
2008-03-14 20:15:00,99.64,99.64,99.145,99.26,9368999984.0
2008-03-14 20:30:00,99.26,99.36,98.89,99.32,9466081829.0
2008-03-14 20:45:00,99.32,99.32,99.1,99.2,7546350000.0
2008-03-14 21:00:00,99.2,99.34,99.15,99.31,8744100000.0
2008-03-14 21:15:00,99.31,99.61,99.28,99.57,11318000000.0
2008-03-14 21:30:00,99.56,99.57,99.205,99.21,16225200003.0
2008-03-14 21:45:00,99.21,99.32,99.15,99.31,14885599998.0
2008-03-14 22:00:00,99.31,99.34,99.23,99.24,20100800000.0
2008-03-14 22:15:00,99.24,99.27,99.16,99.17,17298300000.0
2008-03-14 22:30:00,99.17,99.24,98.99,99.2,17525900000.0
2008-03-14 22:45:00,99.2,99.23,98.99,99.02,9218900000.0
2008-03-17 00:00:00,98.47,98.5,98.06,98.27,8682999998.0
2008-03-17 00:15:00,98.27,98.32,98.13,98.15,16287600012.0
2008-03-17 00:30:00,98.15,98.415,98.12,98.365,12520800004.0
2008-03-17 00:45:00,98.36,98.725,98.34,98.72,10957399997.0
2008-03-17 01:00:00,98.72,98.97,98.35,98.64,12235199996.0
2008-03-17 01:15:00,98.63,99.09,98.41,98.96,13373099999.0
2008-03-17 01:30:00,98.96,98.97,98.45,98.45,14248899999.0
2008-03-17 01:45:00,98.45,98.48,98.12,98.15,15830050003.0
2008-03-17 02:00:00,98.15,98.18,97.71,97.925,14232649988.0
2008-03-17 02:15:00,97.925,97.945,96.82,96.85,13872049993.0
2008-03-17 02:30:00,96.85,97.18,96.55,97.15,12487500000.0
2008-03-17 02:45:00,97.15,97.54,96.87,97.23,13136300000.0
2008-03-17 03:00:00,97.23,97.37,96.87,97.34,19963249990.0
2008-03-17 03:15:00,97.34,97.37,96.71,97.12,19014200002.0
2008-03-17 03:30:00,97.12,97.12,96.17,96.995,19743740000.0
2008-03-17 03:45:00,96.995,97.13,96.11,97.0,22664799976.0
2008-03-17 04:00:00,97.0,97.01,96.3,96.9,17139799989.0
2008-03-17 04:15:00,96.9,96.91,95.71,95.9,9692150000.0
2008-03-17 04:30:00,95.9,96.74,95.83,96.17,6262300000.0
2008-03-17 04:45:00,96.17,96.3,96.1,96.28,6530400000.0
2008-03-17 05:00:00,96.27,96.57,96.15,96.55,7759950771.0
2008-03-17 05:15:00,96.55,96.65,96.32,96.42,13389700000.0
2008-03-17 05:30:00,96.42,96.56,96.36,96.56,17193700000.0
2008-03-17 05:45:00,96.56,96.74,96.44,96.72,17490070560.0
2008-03-17 06:00:00,96.72,97.15,96.72,96.97,14672400001.0
2008-03-17 06:15:00,96.97,96.97,96.72,96.95,18251100000.0
2008-03-17 06:30:00,96.95,97.04,96.92,97.03,16584600000.0
2008-03-17 06:45:00,97.02,97.11,96.74,97.06,18708399999.0
2008-03-17 07:00:00,97.06,97.075,96.97,97.01,14198399996.0
2008-03-17 07:15:00,97.01,97.28,96.6,96.68,13760500001.0
2008-03-17 07:30:00,96.68,97.07,96.66,96.78,17398400002.0
2008-03-17 07:45:00,96.78,96.955,96.725,96.93,14527300002.0
2008-03-17 08:00:00,96.93,97.255,96.9,97.25,14293000002.0
2008-03-17 08:15:00,97.25,97.325,97.15,97.31,11041799999.0
2008-03-17 08:30:00,97.31,97.33,96.98,97.065,5687800001.0
2008-03-17 08:45:00,97.065,97.235,97.04,97.15,4624600000.0
2008-03-17 09:00:00,97.15,97.245,96.88,97.1,6649859001.0
2008-03-17 09:15:00,97.1,97.31,97.1,97.165,5886599999.0
2008-03-17 09:30:00,97.16,97.54,97.16,97.32,10625650004.0
2008-03-17 09:45:00,97.32,97.5,97.0,97.09,4415000021.0
2008-03-17 10:00:00,97.08,97.35,96.83,97.0,11469798318.0
2008-03-17 10:15:00,97.0,97.36,96.98,97.29,8475400008.0
2008-03-17 10:30:00,97.28,97.325,97.16,97.19,16064599990.0
2008-03-17 10:45:00,97.19,97.22,97.005,97.14,7804313039.0
2008-03-17 11:00:00,97.14,97.16,96.66,96.76,4717950005.0
2008-03-17 11:15:00,96.76,96.94,96.57,96.895,9292800027.0
2008-03-17 11:30:00,96.895,97.115,96.895,97.05,7663500002.0
2008-03-17 11:45:00,97.04,97.09,96.92,97.04,5013200004.0
2008-03-17 12:00:00,97.04,97.255,97.0,97.05,4595900001.0
2008-03-17 12:15:00,97.05,97.08,96.83,96.85,12035200007.0
2008-03-17 12:30:00,96.85,96.89,96.67,96.68,13483375853.0
2008-03-17 12:45:00,96.675,96.69,96.26,96.34,11257249991.0
2008-03-17 13:00:00,96.34,96.9,96.335,96.62,16220390594.0
2008-03-17 13:15:00,96.62,96.64,96.34,96.37,17459900011.0
2008-03-17 13:30:00,96.37,96.51,96.27,96.445,18459000004.0
2008-03-17 13:45:00,96.445,96.85,96.44,96.61,14412210833.0
2008-03-17 14:00:00,96.61,96.94,96.61,96.72,14164954716.0
2008-03-17 14:15:00,96.72,96.83,96.65,96.76,16841899993.0
2008-03-17 14:30:00,96.76,96.82,96.65,96.81,17346399999.0
2008-03-17 14:45:00,96.81,97.09,96.76,96.895,12736200004.0
2008-03-17 15:00:00,96.89,96.94,96.74,96.74,13132299994.0
2008-03-17 15:15:00,96.71,97.055,96.655,96.845,12364500019.0
2008-03-17 15:30:00,96.845,97.325,96.83,97.07,17062172446.0
2008-03-17 15:45:00,97.07,97.29,96.96,97.07,25948599892.0
2008-03-17 16:00:00,97.08,97.18,96.89,97.09,23806499973.0
2008-03-17 16:15:00,97.09,97.43,96.89,97.31,23172699999.0
2008-03-17 16:30:00,97.31,97.38,97.0,97.13,20160849995.0
2008-03-17 16:45:00,97.23,97.3,96.95,97.1,24052799999.0
2008-03-17 17:00:00,97.1,97.16,96.88,96.95,21029700028.0
2008-03-17 17:15:00,96.96,97.02,96.73,96.79,21271700014.0
2008-03-17 17:30:00,96.77,97.405,96.76,97.085,16770099999.0
2008-03-17 17:45:00,97.085,97.2,96.86,96.885,12886500019.0
2008-03-17 18:00:00,96.88,97.02,96.8,96.955,19492799963.0
2008-03-17 18:15:00,96.955,96.98,96.69,96.77,20601599994.0
2008-03-17 18:30:00,96.9,96.93,96.76,96.855,21801450010.0
2008-03-17 18:45:00,96.855,97.04,96.85,96.97,20985599998.0
2008-03-17 19:00:00,96.97,97.01,96.87,96.91,18816650004.0
2008-03-17 19:15:00,96.91,96.94,96.77,96.9,20005400005.0
2008-03-17 19:30:00,96.9,96.98,96.88,96.95,22147799999.0
2008-03-17 19:45:00,96.95,97.125,96.94,97.12,15591499995.0
2008-03-17 20:00:00,97.12,97.56,97.06,97.115,19863300009.0
2008-03-17 20:15:00,97.115,97.31,97.07,97.2,15133800000.0
2008-03-17 20:30:00,97.2,97.5,97.175,97.43,16401300011.0
2008-03-17 20:45:00,97.43,97.68,97.35,97.41,18820799993.0
2008-03-17 21:00:00,97.42,97.56,97.355,97.5,17774100000.0
2008-03-17 21:15:00,97.495,97.66,97.44,97.59,15777399999.0
2008-03-17 21:30:00,97.6,97.745,97.59,97.69,17232900003.0
2008-03-17 21:45:00,97.69,97.7,97.395,97.4,16515700000.0
2008-03-17 22:00:00,97.395,97.4,97.28,97.34,14289200000.0
2008-03-17 22:15:00,97.34,97.39,97.28,97.34,15384299997.0
2008-03-17 22:30:00,97.34,97.405,97.295,97.405,17314299996.0
2008-03-17 22:45:00,97.405,97.52,97.29,97.29,9801200001.0
2008-03-17 23:00:00,97.29,97.435,97.28,97.39,12122800000.0
2008-03-17 23:15:00,97.39,97.44,97.35,97.43,10400100000.0
2008-03-17 23:30:00,97.43,97.565,97.4,97.44,11974800000.0
2008-03-17 23:45:00,97.44,97.45,97.225,97.37,20643799925.0
2008-03-18 00:00:00,97.31,97.56,97.31,97.545,19400600147.0
2008-03-18 00:15:00,97.545,97.56,97.38,97.43,22033099986.0
2008-03-18 00:30:00,97.43,97.45,97.345,97.37,21064099988.0
2008-03-18 00:45:00,97.38,97.56,97.12,97.37,23129399953.0
2008-03-18 01:00:00,97.37,97.4,97.31,97.36,16756999996.0
2008-03-18 01:15:00,97.29,97.45,97.12,97.44,23106600002.0
2008-03-18 01:30:00,97.44,97.45,97.355,97.37,16649199998.0
2008-03-18 01:45:00,97.37,97.37,97.06,97.1,16037400003.0
2008-03-18 02:00:00,97.11,97.34,97.07,97.31,18711899989.0
2008-03-18 02:15:00,97.31,97.31,97.12,97.205,15551700000.0
2008-03-18 02:30:00,97.205,97.23,96.85,97.09,16043249998.0
2008-03-18 02:45:00,96.88,97.07,96.88,97.06,16283350008.0
2008-03-18 03:00:00,97.06,97.24,97.02,97.16,14436200000.0
2008-03-18 03:15:00,97.16,97.17,96.99,97.05,14666300000.0
2008-03-18 03:30:00,97.05,97.11,96.945,97.1,19001000042.0
2008-03-18 03:45:00,97.1,97.18,97.05,97.125,16556400003.0
2008-03-18 04:00:00,97.13,97.24,97.13,97.165,13238200000.0
2008-03-18 04:15:00,97.165,97.25,97.135,97.18,14224700000.0
2008-03-18 04:30:00,97.18,97.18,97.06,97.07,15613300003.0
2008-03-18 04:45:00,97.07,97.11,97.06,97.08,20806100000.0
2008-03-18 05:00:00,97.08,97.08,96.95,96.98,16401300030.0
2008-03-18 05:15:00,96.98,97.02,96.93,97.0,12941700000.0
2008-03-18 05:30:00,97.0,97.03,96.93,96.97,19173199999.0
2008-03-18 05:45:00,96.97,97.06,96.96,97.05,19634900007.0
2008-03-18 06:00:00,97.05,97.09,97.03,97.035,15656900000.0
2008-03-18 06:15:00,97.035,97.06,96.99,97.05,14582200000.0
2008-03-18 06:30:00,97.05,97.15,97.04,97.13,2891200000.0
2008-03-18 06:45:00,97.13,97.19,97.095,97.18,2826500000.0
2008-03-18 07:00:00,97.18,97.23,97.17,97.18,2979400000.0
2008-03-18 07:15:00,97.18,97.21,97.095,97.125,3696500000.0
2008-03-18 07:30:00,97.125,97.17,97.115,97.15,3847800000.0
2008-03-18 07:45:00,97.15,97.16,97.12,97.15,2738900000.0
2008-03-18 08:00:00,97.15,97.28,97.08,97.09,8470400000.0
2008-03-18 08:15:00,97.09,97.19,97.08,97.19,3109200000.0
2008-03-18 08:30:00,97.19,97.28,97.18,97.28,3761000000.0
2008-03-18 08:45:00,97.28,97.36,97.24,97.24,5958400000.0
2008-03-18 09:00:00,97.24,97.43,97.235,97.39,4265100000.0
2008-03-18 09:15:00,97.39,97.6,97.38,97.53,3728600000.0
2008-03-18 09:30:00,97.53,97.565,97.475,97.54,3555200000.0
2008-03-18 09:45:00,97.54,97.635,97.45,97.615,4493799999.0
2008-03-18 10:00:00,97.605,97.815,97.575,97.66,5031300000.0
2008-03-18 10:15:00,97.66,97.705,97.575,97.62,6564799999.0
2008-03-18 10:30:00,97.62,97.66,97.52,97.56,4462000000.0
2008-03-18 10:45:00,97.56,97.68,97.56,97.66,3907099999.0
2008-03-18 11:00:00,97.66,97.74,97.57,97.69,4353400000.0
2008-03-18 11:15:00,97.69,97.86,97.69,97.83,4079000000.0
2008-03-18 11:30:00,97.83,97.84,97.7,97.74,3562200000.0
2008-03-18 11:45:00,97.74,97.82,97.74,97.77,3236200000.0
2008-03-18 12:00:00,97.77,97.77,97.54,97.54,3902000000.0
2008-03-18 12:15:00,97.54,97.55,97.27,97.28,4353300004.0
2008-03-18 12:30:00,97.28,97.43,97.27,97.41,5281699997.0
2008-03-18 12:45:00,97.41,97.47,97.305,97.38,8030800000.0
2008-03-18 13:00:00,97.38,97.49,97.35,97.43,4412200000.0
2008-03-18 13:15:00,97.43,97.45,97.35,97.37,4876699997.0
2008-03-18 13:30:00,97.37,97.43,97.255,97.405,5407100000.0
2008-03-18 13:45:00,97.4,97.415,97.29,97.395,6726399980.0
2008-03-18 14:00:00,97.4,97.66,97.345,97.65,5926400008.0
2008-03-18 14:15:00,97.65,97.96,97.63,97.695,3533900000.0
2008-03-18 14:30:00,97.695,97.89,97.695,97.83,4992700000.0
2008-03-18 14:45:00,97.83,97.89,97.72,97.75,4339500000.0
2008-03-18 15:00:00,97.75,97.975,97.73,97.95,4877000000.0
2008-03-18 15:15:00,97.95,98.04,97.89,97.99,5528200000.0
2008-03-18 15:30:00,97.99,98.4,97.94,98.28,5570400001.0
2008-03-18 15:45:00,98.28,98.41,98.25,98.35,5129000000.0
2008-03-18 16:00:00,98.35,98.49,98.335,98.34,4926000000.0
2008-03-18 16:15:00,98.34,98.34,98.18,98.26,4484300000.0
2008-03-18 16:30:00,98.26,98.26,98.15,98.18,5726800000.0
2008-03-18 16:45:00,98.18,98.355,98.13,98.34,6017600000.0
2008-03-18 17:00:00,98.34,98.35,98.25,98.26,5450500000.0
2008-03-18 17:15:00,98.26,98.36,98.205,98.34,6712700000.0
2008-03-18 17:30:00,98.34,98.425,98.275,98.295,5829800000.0
2008-03-18 17:45:00,98.295,98.34,98.175,98.235,8888700012.0
2008-03-18 18:00:00,98.235,98.305,98.215,98.245,10405200000.0
2008-03-18 18:15:00,98.245,98.3,98.195,98.265,9136800000.0
2008-03-18 18:30:00,98.27,98.315,98.225,98.285,9577700000.0
2008-03-18 18:45:00,98.285,98.415,98.27,98.35,5972900000.0
2008-03-18 19:00:00,98.34,98.35,98.26,98.325,3586800000.0
2008-03-18 19:15:00,98.325,98.795,98.32,98.71,3831399995.0
2008-03-18 19:30:00,98.715,98.805,98.56,98.61,2979800000.0
2008-03-18 19:45:00,98.61,98.71,98.57,98.63,5654300000.0
2008-03-18 20:00:00,98.63,98.785,98.36,98.44,7075800000.0
2008-03-18 20:15:00,98.43,98.715,97.815,98.185,13481000000.0
2008-03-18 20:30:00,98.175,98.31,97.85,98.21,13498700005.0
2008-03-18 20:45:00,98.21,99.115,98.2,99.085,14707800001.0
2008-03-18 21:00:00,99.09,99.51,98.945,99.315,13528600005.0
2008-03-18 21:15:00,99.31,99.56,99.26,99.38,15965200002.0
2008-03-18 21:30:00,99.38,99.7,99.32,99.68,17783499989.0
2008-03-18 21:45:00,99.69,99.7,99.4,99.56,15644400004.0
2008-03-18 22:00:00,99.56,99.97,99.53,99.78,14255399980.0
2008-03-18 22:15:00,99.78,99.87,99.705,99.78,6477400000.0
2008-03-18 22:30:00,99.78,99.825,99.705,99.75,11734200000.0
2008-03-18 22:45:00,99.75,99.87,99.74,99.82,16587999879.0
2008-03-18 23:00:00,100.04,100.33,99.76,99.79,21876099969.0
2008-03-18 23:15:00,99.79,100.24,99.775,100.22,20909299986.0
2008-03-18 23:30:00,99.94,100.26,99.91,99.98,15631599991.0
2008-03-18 23:45:00,99.98,100.09,99.95,100.03,17857100015.0
2008-03-19 00:00:00,100.03,100.44,100.01,100.39,16906700045.0
2008-03-19 00:15:00,100.39,100.43,100.16,100.21,14165899972.0
2008-03-19 00:30:00,100.21,100.37,100.16,100.34,10813800001.0
2008-03-19 00:45:00,100.34,100.36,100.02,100.04,12085200000.0
2008-03-19 01:00:00,100.04,100.16,100.025,100.11,9146900001.0
2008-03-19 01:15:00,100.11,100.19,100.09,100.16,13151000000.0
2008-03-19 01:30:00,100.16,100.18,99.97,99.97,15352100000.0
2008-03-19 01:45:00,99.97,99.98,99.745,99.845,2592800000.0
2008-03-19 02:00:00,99.845,99.85,99.38,99.46,4545500000.0
2008-03-19 02:15:00,99.46,99.56,99.43,99.53,3885100000.0
2008-03-19 02:30:00,99.53,99.75,99.51,99.7,4609400000.0
2008-03-19 02:45:00,99.7,99.74,99.6,99.68,3048500000.0
2008-03-19 03:00:00,99.68,100.11,99.68,99.885,3104200000.0
2008-03-19 03:15:00,99.88,100.06,99.88,99.97,2338500000.0
2008-03-19 03:30:00,99.97,100.02,99.875,99.96,2310800000.0
2008-03-19 03:45:00,99.96,99.96,99.79,99.82,2177800000.0
2008-03-19 04:00:00,99.84,99.85,99.695,99.72,2241900000.0
2008-03-19 04:15:00,99.72,99.76,99.66,99.68,2225900000.0
2008-03-19 04:30:00,99.68,99.75,99.66,99.74,2099000000.0
2008-03-19 04:45:00,99.74,99.82,99.68,99.7,2162100000.0
2008-03-19 05:00:00,99.7,99.7,99.44,99.46,2226650000.0
2008-03-19 05:15:00,99.46,99.62,99.355,99.53,3031000000.0
2008-03-19 05:30:00,99.53,99.625,99.53,99.55,2846700000.0
2008-03-19 05:45:00,99.55,99.58,99.365,99.45,2309900000.0
2008-03-19 06:00:00,99.45,99.45,99.24,99.26,2348000000.0
2008-03-19 06:15:00,99.26,99.4,99.19,99.335,2491020000.0
2008-03-19 06:30:00,99.325,99.34,99.185,99.21,3108600000.0
2008-03-19 06:45:00,99.21,99.24,99.135,99.16,3172500000.0
2008-03-19 07:00:00,99.17,99.17,98.795,98.855,3320700001.0
2008-03-19 07:15:00,98.86,98.98,98.82,98.87,4187300000.0
2008-03-19 07:30:00,98.87,99.06,98.86,99.06,2342200000.0
2008-03-19 07:45:00,99.06,99.19,99.04,99.07,2766400000.0
2008-03-19 08:00:00,99.07,99.28,99.07,99.26,5474799999.0
2008-03-19 08:15:00,99.26,99.35,99.22,99.35,2994000000.0
2008-03-19 08:30:00,99.35,99.46,99.3,99.305,3758200000.0
2008-03-19 08:45:00,99.31,99.34,99.155,99.22,2961085484.0
2008-03-19 09:00:00,99.22,99.22,98.95,98.97,4130600000.0
2008-03-19 09:15:00,98.965,99.11,98.91,99.09,5095436896.0
2008-03-19 09:30:00,99.1,99.12,99.0,99.02,4703700000.0
2008-03-19 09:45:00,99.02,99.1,98.99,99.05,5373100000.0
2008-03-19 10:00:00,99.05,99.07,98.865,98.885,6148200000.0
2008-03-19 10:15:00,98.885,98.965,98.565,98.58,5096100000.0
2008-03-19 10:30:00,98.58,98.685,98.33,98.395,5312100000.0
2008-03-19 10:45:00,98.395,98.4,97.66,98.05,8845500002.0
2008-03-19 11:00:00,98.05,98.31,97.925,97.995,3056800000.0
2008-03-19 11:15:00,98.0,98.375,98.0,98.3,2338200000.0
2008-03-19 11:30:00,98.3,98.46,98.21,98.43,1951800000.0
2008-03-19 11:45:00,98.43,98.46,98.18,98.21,2381300000.0
2008-03-19 12:00:00,98.21,98.41,98.2,98.39,2027100000.0
2008-03-19 12:15:00,98.39,98.65,98.39,98.6,2888800000.0
2008-03-19 12:30:00,98.6,98.76,98.57,98.72,2535600000.0
2008-03-19 12:45:00,98.72,98.72,98.59,98.6,2363100000.0
2008-03-19 13:00:00,98.61,98.66,98.52,98.63,2761900000.0
2008-03-19 13:15:00,98.625,98.89,98.56,98.79,2608400000.0
2008-03-19 13:30:00,98.795,99.185,98.77,99.12,4762700000.0
2008-03-19 13:45:00,99.12,99.155,98.895,98.97,1805600000.0
2008-03-19 14:00:00,98.97,99.09,98.76,98.84,1742800000.0
2008-03-19 14:15:00,98.84,98.9,98.76,98.78,1870700000.0
2008-03-19 14:30:00,98.78,98.97,98.78,98.94,1864900000.0
2008-03-19 14:45:00,98.94,99.22,98.88,99.18,2548368575.0
2008-03-19 15:00:00,99.18,99.56,99.18,99.51,2899200000.0
2008-03-19 15:15:00,99.51,99.85,99.465,99.64,3462700000.0
2008-03-19 15:30:00,99.64,99.66,99.36,99.58,3089400000.0
2008-03-19 15:45:00,99.58,99.72,99.065,99.11,2606500000.0
2008-03-19 16:00:00,99.11,99.32,99.06,99.11,3948100000.0
2008-03-19 16:15:00,99.11,99.13,98.92,98.94,3991800000.0
2008-03-19 16:30:00,98.94,98.955,98.665,98.89,3526800000.0
2008-03-19 16:45:00,98.9,99.22,98.9,99.06,4481200000.0
2008-03-19 17:00:00,99.06,99.37,99.01,99.34,6819352475.0
2008-03-19 17:15:00,99.34,99.42,99.19,99.36,3070000000.0
2008-03-19 17:30:00,99.36,99.52,99.225,99.37,3295500000.0
2008-03-19 17:45:00,99.37,99.425,99.215,99.33,4463400000.0
2008-03-19 18:00:00,99.33,99.35,99.06,99.185,2835500000.0
2008-03-19 18:15:00,99.185,99.38,99.135,99.22,4588600000.0
2008-03-19 18:30:00,99.22,99.26,98.83,98.885,4096400000.0
2008-03-19 18:45:00,98.89,99.17,98.88,98.97,3130600000.0
2008-03-19 19:00:00,98.97,99.15,98.91,98.925,2797500000.0
2008-03-19 19:15:00,98.92,99.155,98.865,99.02,2797700000.0
2008-03-19 19:30:00,99.01,99.08,98.92,99.05,2867600000.0
2008-03-19 19:45:00,99.05,99.07,98.87,98.89,2783700000.0
2008-03-19 20:00:00,98.89,98.99,98.795,98.99,2734300000.0
2008-03-19 20:15:00,98.99,99.08,98.9,99.045,2852800000.0
2008-03-19 20:30:00,99.045,99.225,98.995,99.175,2866000000.0
2008-03-19 20:45:00,99.175,99.465,99.165,99.45,5620200001.0
2008-03-19 21:00:00,99.45,99.67,99.29,99.45,3500000000.0
2008-03-19 21:15:00,99.45,99.475,99.23,99.29,2836900000.0
2008-03-19 21:30:00,99.29,99.33,99.105,99.16,6973900000.0
2008-03-19 21:45:00,99.16,99.16,98.975,99.015,4004900000.0
2008-03-19 22:00:00,99.025,99.03,98.85,98.915,4064200000.0
2008-03-19 22:15:00,98.915,98.925,98.85,98.9,2090900000.0
2008-03-19 22:30:00,98.9,99.035,98.895,99.03,2548400000.0
2008-03-19 22:45:00,99.03,99.13,99.005,99.045,3619787339.0
2008-03-19 23:00:00,99.045,99.045,98.7,98.72,19438600000.0
2008-03-19 23:15:00,98.72,98.8,98.63,98.725,17136299929.0
2008-03-19 23:30:00,98.725,98.79,98.58,98.68,28075799988.0
2008-03-19 23:45:00,98.62,98.79,98.575,98.76,22369000021.0
2008-03-20 00:00:00,98.655,98.79,98.63,98.74,17903800014.0
2008-03-20 00:15:00,98.75,98.88,98.6,98.87,18457999978.0
2008-03-20 00:30:00,98.88,98.96,98.69,98.87,20431199993.0
2008-03-20 00:45:00,98.86,98.89,98.725,98.75,14742099990.0
2008-03-20 01:00:00,98.75,98.76,98.7,98.745,11369699908.0
2008-03-20 01:15:00,98.745,98.88,98.745,98.88,21933400013.0
2008-03-20 01:30:00,98.88,98.99,98.85,98.86,16915500009.0
2008-03-20 01:45:00,98.86,98.89,98.64,98.64,13389100001.0
2008-03-20 02:00:00,98.64,98.91,98.63,98.835,16977399986.0
2008-03-20 02:15:00,98.835,98.93,98.77,98.89,15634400000.0
2008-03-20 02:30:00,98.89,98.92,98.805,98.82,12402700011.0
2008-03-20 02:45:00,98.82,99.04,98.82,98.96,5770200000.0
2008-03-20 03:00:00,98.96,99.035,98.905,98.935,5414700000.0
2008-03-20 03:15:00,98.935,98.965,98.875,98.9,5607900000.0
2008-03-20 03:30:00,98.9,99.0,98.9,98.99,2744300000.0
2008-03-20 03:45:00,98.99,99.18,98.99,99.18,3147200000.0
2008-03-20 04:00:00,99.18,99.34,99.18,99.26,3564000000.0
2008-03-20 04:15:00,99.26,99.26,99.1,99.15,2954000000.0
2008-03-20 04:30:00,99.15,99.16,99.07,99.13,2687900000.0
2008-03-20 04:45:00,99.13,99.21,99.065,99.2,2911300000.0
2008-03-20 05:00:00,99.2,99.22,99.07,99.12,3326500000.0
2008-03-20 05:15:00,99.12,99.26,99.11,99.23,2750500000.0
2008-03-20 05:30:00,99.23,99.25,99.16,99.2,2732600000.0
2008-03-20 05:45:00,99.2,99.27,99.2,99.2,2806800000.0
2008-03-20 06:00:00,99.2,99.21,99.11,99.19,3006700000.0
2008-03-20 06:15:00,99.19,99.2,99.15,99.175,2564600000.0
2008-03-20 06:30:00,99.175,99.19,99.13,99.15,3471300000.0
2008-03-20 06:45:00,99.15,99.22,99.14,99.155,3580400000.0
2008-03-20 07:00:00,99.155,99.17,99.13,99.16,4108200000.0
2008-03-20 07:15:00,99.16,99.16,99.125,99.145,3161100000.0
2008-03-20 07:30:00,99.145,99.165,99.095,99.14,2597200000.0
2008-03-20 07:45:00,99.14,99.22,99.125,99.195,3431000000.0
2008-03-20 08:00:00,99.195,99.215,99.07,99.13,4278899999.0
2008-03-20 08:15:00,99.13,99.26,99.13,99.21,3161650000.0
2008-03-20 08:30:00,99.21,99.21,99.14,99.155,2906100000.0
2008-03-20 08:45:00,99.155,99.16,98.85,98.93,3020700000.0
2008-03-20 09:00:00,98.93,99.115,98.925,98.96,3374400000.0
2008-03-20 09:15:00,98.97,99.08,98.96,99.03,4991700000.0
2008-03-20 09:30:00,99.03,99.09,99.005,99.05,5200700001.0
2008-03-20 09:45:00,99.05,99.34,99.03,99.18,4805700000.0
2008-03-20 10:00:00,99.18,99.515,99.17,99.45,7319901541.0
2008-03-20 10:15:00,99.45,99.68,99.45,99.635,4514901416.0
2008-03-20 10:30:00,99.635,99.64,99.53,99.53,4479200000.0
2008-03-20 10:45:00,99.535,99.57,99.51,99.55,4066600000.0
2008-03-20 11:00:00,99.55,99.83,99.55,99.77,4543300000.0
2008-03-20 11:15:00,99.77,99.8,99.685,99.755,3807500000.0
2008-03-20 11:30:00,99.755,100.02,99.645,99.925,4540700000.0
2008-03-20 11:45:00,99.925,100.18,99.925,100.065,5321000000.0
2008-03-20 12:00:00,100.065,100.11,99.915,99.965,5526600000.0
2008-03-20 12:15:00,99.965,99.98,99.81,99.97,4128500001.0
2008-03-20 12:30:00,99.97,100.21,99.955,99.985,5036700000.0
2008-03-20 12:45:00,99.985,100.01,99.805,99.88,5317300001.0
2008-03-20 13:00:00,99.88,99.91,99.66,99.78,4523400000.0
2008-03-20 13:15:00,99.775,99.8,99.605,99.665,4899400000.0
2008-03-20 13:30:00,99.665,99.8,99.615,99.705,5384800000.0
2008-03-20 13:45:00,99.705,99.72,99.53,99.595,4917900000.0
2008-03-20 14:00:00,99.595,99.615,99.47,99.58,9697573274.0
2008-03-20 14:15:00,99.58,99.615,99.27,99.305,4907000000.0
2008-03-20 14:30:00,99.305,99.305,99.05,99.16,5501400000.0
2008-03-20 14:45:00,99.16,99.27,99.135,99.135,10372500000.0
2008-03-20 15:00:00,99.135,99.35,99.125,99.335,6811100000.0
2008-03-20 15:15:00,99.34,99.365,99.21,99.28,7263000000.0
2008-03-20 15:30:00,99.28,99.35,99.17,99.215,7247800000.0
2008-03-20 15:45:00,99.215,99.315,99.215,99.23,4302500000.0
2008-03-20 16:00:00,99.23,99.535,99.22,99.38,8337200013.0
2008-03-20 16:15:00,99.38,99.46,99.21,99.29,7120100000.0
2008-03-20 16:30:00,99.29,99.3,98.94,99.07,6688600000.0
2008-03-20 16:45:00,99.07,99.125,98.91,99.05,4971600000.0
2008-03-20 17:00:00,99.05,99.09,98.925,98.93,6463000000.0
2008-03-20 17:15:00,98.93,98.935,98.61,98.83,8717300000.0
2008-03-20 17:30:00,98.83,98.85,98.63,98.665,7181630667.0
2008-03-20 17:45:00,98.66,98.8,98.505,98.79,5404000001.0
2008-03-20 18:00:00,98.79,98.93,98.58,98.655,9028200000.0
2008-03-20 18:15:00,98.65,98.65,98.46,98.645,4379800000.0
2008-03-20 18:30:00,98.645,98.77,98.45,98.695,4806800000.0
2008-03-20 18:45:00,98.695,98.7,98.52,98.56,4935000000.0
2008-03-20 19:00:00,98.56,98.83,98.55,98.82,5578000000.0
2008-03-20 19:15:00,98.82,98.91,98.675,98.89,4134200000.0
2008-03-20 19:30:00,98.89,98.99,98.85,98.95,4054500000.0
2008-03-20 19:45:00,98.95,99.115,98.95,99.085,5905327000.0
2008-03-20 20:00:00,99.1,99.11,99.03,99.04,4176700000.0
2008-03-20 20:15:00,99.04,99.115,99.03,99.06,3847200000.0
2008-03-20 20:30:00,99.06,99.22,99.02,99.16,4661600000.0
2008-03-20 20:45:00,99.16,99.26,99.11,99.21,4556400000.0
2008-03-20 21:00:00,99.21,99.28,99.2,99.25,3618000000.0
2008-03-20 21:15:00,99.25,99.32,99.24,99.29,3632600000.0
2008-03-20 21:30:00,99.29,99.31,99.15,99.165,4181100000.0
2008-03-20 21:45:00,99.165,99.25,99.09,99.16,3198200000.0
2008-03-20 22:00:00,99.16,99.265,99.15,99.24,4088800000.0
2008-03-20 22:15:00,99.24,99.345,99.22,99.345,2962600000.0
2008-03-20 22:30:00,99.345,99.415,99.27,99.285,2912500000.0
2008-03-20 22:45:00,99.285,99.565,99.27,99.47,6633700000.0
2008-03-20 23:00:00,99.47,99.52,99.18,99.4,26710499936.0
2008-03-20 23:15:00,99.4,99.41,99.21,99.345,20060000015.0
2008-03-20 23:30:00,99.345,99.39,99.09,99.1,17442500000.0
2008-03-20 23:45:00,99.09,99.38,99.08,99.295,16311599898.0
2008-03-21 00:00:00,99.295,99.3,99.17,99.25,13385599998.0
2008-03-21 00:15:00,99.25,99.25,99.06,99.2,10974200000.0
2008-03-21 00:30:00,99.2,99.21,99.1,99.1,19556800000.0
2008-03-21 00:45:00,99.1,99.1,99.05,99.08,21060500000.0
2008-03-21 01:00:00,99.08,99.14,99.0,99.06,24046399979.0
2008-03-21 01:15:00,99.06,99.6,99.02,99.2,24474400010.0
2008-03-21 01:30:00,99.2,99.55,99.07,99.47,20966699952.0
2008-03-21 01:45:00,99.18,99.55,99.15,99.44,25425400000.0
2008-03-21 02:00:00,99.43,99.54,99.32,99.52,25481700003.0
2008-03-21 02:15:00,99.51,99.67,99.39,99.42,20384000009.0
2008-03-21 02:30:00,99.43,99.55,99.42,99.47,17879599964.0
2008-03-21 02:45:00,99.47,99.56,99.43,99.44,10425100000.0
2008-03-21 03:00:00,99.44,99.52,99.39,99.51,9657900001.0
2008-03-21 03:15:00,99.51,99.51,99.37,99.42,16746800000.0
2008-03-21 03:30:00,99.42,99.45,99.36,99.38,18725800000.0
2008-03-21 03:45:00,99.38,99.47,99.37,99.47,17820800000.0
2008-03-21 04:00:00,99.47,99.47,99.38,99.42,19575200000.0
2008-03-21 04:15:00,99.42,99.46,99.4,99.4,18262500000.0
2008-03-21 04:30:00,99.4,99.44,99.37,99.42,18915200000.0
2008-03-21 04:45:00,99.42,99.46,99.42,99.44,17157800000.0
2008-03-21 05:00:00,99.44,99.44,99.38,99.39,17393800000.0
2008-03-21 05:15:00,99.39,99.48,99.39,99.48,18346700000.0
2008-03-21 05:30:00,99.48,99.56,99.465,99.54,15385200000.0
2008-03-21 05:45:00,99.54,99.54,99.49,99.5,11946600000.0
2008-03-21 06:00:00,99.5,99.57,99.49,99.52,14305400000.0
2008-03-21 06:15:00,99.52,99.55,99.51,99.53,17435500000.0
2008-03-21 06:30:00,99.53,99.64,99.525,99.595,8896500000.0
2008-03-21 06:45:00,99.595,99.66,99.59,99.625,17973000000.0
2008-03-21 07:00:00,99.625,99.67,99.61,99.64,16103900000.0
2008-03-21 07:15:00,99.64,99.71,99.63,99.68,19841400034.0
2008-03-21 07:30:00,99.68,99.74,99.63,99.65,21191400000.0
2008-03-21 07:45:00,99.58,99.68,99.57,99.62,24466699999.0
2008-03-21 08:00:00,99.625,99.66,99.58,99.63,20799800001.0
2008-03-21 08:15:00,99.63,99.645,99.57,99.57,11102299992.0
2008-03-21 08:30:00,99.56,99.59,99.51,99.57,14810899999.0
2008-03-21 08:45:00,99.57,99.62,99.56,99.61,14562600000.0
2008-03-21 09:00:00,99.61,99.62,99.54,99.61,12141800000.0
2008-03-21 09:15:00,99.61,99.625,99.58,99.6,10147100000.0
2008-03-21 09:30:00,99.6,99.63,99.595,99.61,13797700000.0
2008-03-21 09:45:00,99.61,99.69,99.6,99.675,12396700000.0
2008-03-21 10:00:00,99.675,99.69,99.6,99.63,16840270000.0
2008-03-21 10:15:00,99.63,99.66,99.63,99.64,13867999971.0
2008-03-21 10:30:00,99.64,99.65,99.62,99.63,5954200000.0
2008-03-21 10:45:00,99.63,99.635,99.5,99.63,7029800003.0
2008-03-21 11:00:00,99.63,99.66,99.59,99.59,14166300000.0
2008-03-21 11:15:00,99.59,99.65,99.59,99.59,12613999999.0
2008-03-21 11:30:00,99.59,99.59,99.46,99.48,16218799997.0
2008-03-21 11:45:00,99.48,99.55,99.46,99.53,15577999998.0
2008-03-21 12:00:00,99.53,99.53,99.455,99.48,7591000000.0
2008-03-21 12:15:00,99.48,99.48,99.39,99.43,11547500000.0
2008-03-21 12:30:00,99.43,99.445,99.32,99.32,9256799999.0
2008-03-21 12:45:00,99.32,99.37,99.305,99.355,7030200001.0
2008-03-21 13:00:00,99.355,99.41,99.33,99.4,6802599999.0
2008-03-21 13:15:00,99.4,99.4,99.38,99.38,8897100027.0
2008-03-21 13:30:00,99.42,99.43,99.38,99.4,10359700032.0
2008-03-21 13:45:00,99.4,99.565,99.4,99.48,16432199981.0
2008-03-21 14:00:00,99.48,99.53,99.38,99.525,17066299999.0
2008-03-21 14:15:00,99.525,99.62,99.4,99.425,7502800000.0
2008-03-21 14:30:00,99.425,99.46,99.38,99.455,1580500000.0
2008-03-21 14:45:00,99.455,99.465,99.435,99.45,730400000.0
2008-03-21 15:00:00,99.45,99.495,99.42,99.42,2094399976.0
2008-03-21 15:15:00,99.42,99.44,99.415,99.43,687100000.0
2008-03-21 15:30:00,99.43,99.44,99.415,99.43,2361000000.0
2008-03-21 15:45:00,99.43,99.43,99.31,99.32,2228100000.0
2008-03-21 16:00:00,99.32,99.41,99.265,99.395,3346800000.0
2008-03-21 16:15:00,99.395,99.445,99.3,99.38,5414400000.0
2008-03-21 16:30:00,99.39,99.4,99.31,99.35,2769899999.0
2008-03-21 16:45:00,99.35,99.42,99.31,99.41,2557000000.0
2008-03-21 17:00:00,99.41,99.425,99.365,99.37,3247300000.0
2008-03-21 17:15:00,99.37,99.39,99.34,99.385,7696400000.0
2008-03-21 17:30:00,99.385,99.42,99.36,99.4,13923500000.0
2008-03-21 17:45:00,99.4,99.46,99.35,99.405,10656800000.0
2008-03-21 18:00:00,99.405,99.425,99.38,99.39,6300300000.0
2008-03-21 18:15:00,99.39,99.53,99.385,99.51,8799000000.0
2008-03-21 18:30:00,99.39,99.41,99.39,99.395,3069400000.0
2008-03-21 18:45:00,99.395,99.48,99.395,99.475,4864899984.0
2008-03-21 19:00:00,99.475,99.51,99.415,99.435,6151000000.0
2008-03-21 19:15:00,99.435,99.525,99.42,99.52,5370600000.0
2008-03-21 19:30:00,99.52,99.55,99.47,99.47,5003700000.0
2008-03-21 19:45:00,99.47,99.48,99.395,99.44,10226100000.0
2008-03-21 20:00:00,99.44,99.44,99.36,99.395,5070100042.0
2008-03-21 20:15:00,99.395,99.44,99.37,99.4,2202500000.0
2008-03-21 20:30:00,99.4,99.425,99.4,99.425,6601700000.0
2008-03-21 20:45:00,99.425,99.425,99.41,99.41,2101400000.0
2008-03-21 21:00:00,99.41,99.425,99.41,99.41,2274500000.0
2008-03-21 21:15:00,99.41,99.435,99.41,99.42,1508800000.0
2008-03-21 21:30:00,99.42,99.47,99.4,99.405,2522800000.0
2008-03-21 21:45:00,99.405,99.42,99.36,99.395,2831800000.0
2008-03-21 22:00:00,99.395,99.42,99.39,99.405,2452600000.0
2008-03-21 22:15:00,99.405,99.465,99.4,99.45,3002600000.0
2008-03-21 22:30:00,99.45,99.62,99.44,99.5,2395200000.0
2008-03-21 22:45:00,99.5,99.63,99.49,99.54,15382000000.0
2008-03-23 23:30:00,99.31,99.37,99.31,99.31,12955700000.0
2008-03-23 23:45:00,99.31,99.38,99.31,99.35,18207000000.0
2008-03-24 00:00:00,99.35,99.46,99.35,99.43,7589300000.0
2008-03-24 00:15:00,99.43,99.57,99.43,99.53,7447500000.0
2008-03-24 00:30:00,99.53,99.56,99.48,99.55,11783700000.0
2008-03-24 00:45:00,99.55,99.6,99.47,99.51,11331500000.0
2008-03-24 01:00:00,99.51,99.64,99.5,99.57,14107199876.0
2008-03-24 01:15:00,99.57,99.72,99.51,99.555,16866300003.0
2008-03-24 01:30:00,99.555,99.79,99.52,99.53,14794200000.0
2008-03-24 01:45:00,99.53,99.83,99.44,99.61,20343899954.0
2008-03-24 02:00:00,99.61,99.89,99.57,99.65,17634999996.0
2008-03-24 02:15:00,99.65,99.73,99.645,99.72,18729999999.0
2008-03-24 02:30:00,99.72,99.83,99.7,99.8,17227800000.0
2008-03-24 02:45:00,99.8,99.85,99.78,99.835,11171100000.0
2008-03-24 03:00:00,99.835,99.905,99.835,99.86,14359800000.0
2008-03-24 03:15:00,99.86,99.86,99.755,99.78,13978400000.0
2008-03-24 03:30:00,99.78,99.8,99.68,99.68,13995200000.0
2008-03-24 03:45:00,99.68,99.845,99.65,99.825,10696200000.0
2008-03-24 04:00:00,99.825,99.85,99.81,99.84,15419600000.0
2008-03-24 04:15:00,99.84,99.905,99.83,99.865,20762400000.0
2008-03-24 04:30:00,99.865,99.9,99.85,99.87,8269000000.0
2008-03-24 04:45:00,99.87,99.88,99.81,99.84,14379000000.0
2008-03-24 05:00:00,99.84,99.89,99.81,99.88,13952600000.0
2008-03-24 05:15:00,99.88,99.88,99.83,99.84,10841200000.0
2008-03-24 05:30:00,99.84,99.865,99.74,99.85,10778100000.0
2008-03-24 05:45:00,99.85,99.98,99.825,99.88,11415400000.0
2008-03-24 06:00:00,99.88,99.91,99.845,99.855,8705400000.0
2008-03-24 06:15:00,99.855,99.87,99.765,99.87,12959800000.0
2008-03-24 06:30:00,99.87,99.98,99.86,99.98,10709406627.0
2008-03-24 06:45:00,99.98,100.02,99.92,99.93,11392156263.0
2008-03-24 07:00:00,99.93,99.93,99.88,99.91,12658800000.0
2008-03-24 07:15:00,99.91,99.94,99.805,99.825,7887200000.0
2008-03-24 07:30:00,99.825,99.85,99.79,99.81,12006800000.0
2008-03-24 07:45:00,99.81,99.86,99.765,99.845,16373899982.0
2008-03-24 08:00:00,99.845,99.9,99.84,99.88,14045500000.0
2008-03-24 08:15:00,99.88,99.92,99.87,99.9,12169200000.0
2008-03-24 08:30:00,99.9,99.97,99.9,99.96,6634100000.0
2008-03-24 08:45:00,99.96,99.98,99.92,99.945,10745100000.0
2008-03-24 09:00:00,99.95,99.96,99.915,99.925,9730100000.0
2008-03-24 09:15:00,99.925,99.955,99.86,99.86,7683500000.0
2008-03-24 09:30:00,99.86,99.905,99.825,99.895,4692500000.0
2008-03-24 09:45:00,99.895,100.01,99.89,99.99,6960300000.0
2008-03-24 10:00:00,99.99,100.0,99.95,99.985,4004299966.0
2008-03-24 10:15:00,99.985,100.015,99.97,99.995,17688544000.0
2008-03-24 10:30:00,99.995,100.075,99.995,100.065,10309424000.0
2008-03-24 10:45:00,100.065,100.08,100.0,100.0,1990900000.0
2008-03-24 11:00:00,100.0,100.08,99.99,100.06,2021200000.0
2008-03-24 11:15:00,100.06,100.14,100.055,100.14,3223295999.0
2008-03-24 11:30:00,100.14,100.14,100.095,100.125,2419952000.0
2008-03-24 11:45:00,100.125,100.155,100.11,100.115,6133200000.0
2008-03-24 12:00:00,100.115,100.125,99.955,99.955,6426000002.0
2008-03-24 12:15:00,99.955,99.955,99.88,99.88,3746500010.0
2008-03-24 12:30:00,99.88,99.93,99.87,99.93,6245500000.0
2008-03-24 12:45:00,99.93,99.95,99.73,99.77,6187200000.0
2008-03-24 13:00:00,99.77,99.81,99.72,99.72,15523900051.0
2008-03-24 13:15:00,99.71,99.9,99.65,99.82,10883900081.0
2008-03-24 13:30:00,99.82,99.885,99.805,99.835,7415500000.0
2008-03-24 13:45:00,99.835,99.86,99.76,99.815,9288800000.0
2008-03-24 14:00:00,99.815,99.82,99.63,99.72,10028900000.0
2008-03-24 14:15:00,99.72,99.77,99.63,99.71,10696900000.0
2008-03-24 14:30:00,99.71,99.73,99.65,99.7,9639000000.0
2008-03-24 14:45:00,99.7,99.77,99.7,99.76,9260900000.0
2008-03-24 15:00:00,99.76,99.77,99.73,99.735,11284800000.0
2008-03-24 15:15:00,99.735,100.63,99.7,99.81,7401100000.0
2008-03-24 15:30:00,99.81,100.12,99.78,100.055,8290499999.0
2008-03-24 15:45:00,100.055,100.09,99.935,99.94,11931186000.0
2008-03-24 16:00:00,99.94,100.73,99.94,100.515,27289124055.0
2008-03-24 16:15:00,100.515,100.745,100.44,100.705,16118099972.0
2008-03-24 16:30:00,100.705,100.73,100.45,100.54,13004300000.0
2008-03-24 16:45:00,100.54,100.7,100.51,100.64,14254700001.0
2008-03-24 17:00:00,100.64,100.73,100.61,100.68,15628800000.0
2008-03-24 17:15:00,100.66,100.74,100.62,100.64,19741627715.0
2008-03-24 17:30:00,100.64,100.745,100.605,100.71,13549200001.0
2008-03-24 17:45:00,100.71,100.77,100.65,100.77,10997500000.0
2008-03-24 18:00:00,100.77,100.8,100.67,100.67,11362275402.0
2008-03-24 18:15:00,100.67,100.78,100.65,100.77,9694500000.0
2008-03-24 18:30:00,100.77,100.78,100.7,100.72,10070700000.0
2008-03-24 18:45:00,100.72,100.785,100.71,100.76,10354600000.0
2008-03-24 19:00:00,100.76,100.77,100.73,100.76,7449200000.0
2008-03-24 19:15:00,100.76,100.85,100.73,100.77,19499799988.0
2008-03-24 19:30:00,100.77,100.81,100.735,100.74,11871649997.0
2008-03-24 19:45:00,100.74,100.82,100.735,100.8,8973500014.0
2008-03-24 20:00:00,100.8,100.81,100.72,100.72,2118700000.0
2008-03-24 20:15:00,100.72,100.79,100.71,100.75,3577099999.0
2008-03-24 20:30:00,100.75,100.83,100.725,100.82,3032000000.0
2008-03-24 20:45:00,100.82,100.84,100.75,100.79,4156700000.0
2008-03-24 21:00:00,100.79,100.84,100.76,100.825,1134900000.0
2008-03-24 21:15:00,100.835,100.89,100.83,100.84,2017302344.0
2008-03-24 21:30:00,100.84,100.865,100.79,100.79,1573904908.0
2008-03-24 21:45:00,100.79,100.82,100.71,100.775,1404900000.0
2008-03-24 22:00:00,100.775,100.79,100.67,100.67,1309600000.0
2008-03-24 22:15:00,100.67,100.74,100.66,100.705,1897000000.0
2008-03-24 22:30:00,100.705,100.77,100.705,100.73,1551200000.0
2008-03-24 22:45:00,100.73,100.745,100.71,100.73,1655200000.0
2008-03-24 23:00:00,100.73,100.74,100.69,100.72,11892500000.0
2008-03-24 23:15:00,100.72,100.75,100.675,100.74,9806400000.0
2008-03-24 23:30:00,100.74,100.76,100.65,100.66,17717699974.0
2008-03-24 23:45:00,100.66,100.75,100.55,100.55,24205200049.0
2008-03-25 00:00:00,100.69,100.7,100.53,100.585,17601700084.0
2008-03-25 00:15:00,100.585,100.77,100.57,100.65,16866799996.0
2008-03-25 00:30:00,100.65,100.78,100.64,100.77,20236600031.0
2008-03-25 00:45:00,100.72,100.79,100.68,100.685,27188199981.0
2008-03-25 01:00:00,100.685,100.79,100.63,100.76,24284200043.0
2008-03-25 01:15:00,100.76,100.76,100.7,100.72,17487900000.0
2008-03-25 01:30:00,100.75,100.78,100.67,100.77,29222899995.0
2008-03-25 01:45:00,100.77,100.78,100.67,100.75,24879499995.0
2008-03-25 02:00:00,100.75,100.8,100.61,100.69,25234599924.0
2008-03-25 02:15:00,100.69,100.96,100.68,100.75,25401000016.0
2008-03-25 02:30:00,100.75,100.97,100.66,100.7,23484700010.0
2008-03-25 02:45:00,100.7,100.8,100.67,100.79,24171999997.0
2008-03-25 03:00:00,100.68,100.81,100.67,100.77,19236100000.0
2008-03-25 03:15:00,100.77,100.97,100.77,100.95,17989300004.0
2008-03-25 03:30:00,100.95,101.02,100.35,100.88,25999799926.0
2008-03-25 03:45:00,100.88,100.92,100.52,100.81,23399699961.0
2008-03-25 04:00:00,100.8,100.82,100.74,100.78,14670600000.0
2008-03-25 04:15:00,100.78,100.8,100.58,100.59,13568050000.0
2008-03-25 04:30:00,100.59,100.61,100.355,100.59,13348450000.0
2008-03-25 04:45:00,100.59,100.605,100.285,100.39,12620900007.0
2008-03-25 05:00:00,100.39,100.54,100.38,100.465,12856400000.0
2008-03-25 05:15:00,100.465,100.47,100.18,100.38,16093379999.0
2008-03-25 05:30:00,100.38,100.47,100.32,100.46,12579100000.0
2008-03-25 05:45:00,100.46,100.49,100.31,100.33,10941900000.0
2008-03-25 06:00:00,100.33,100.45,100.22,100.28,9503200000.0
2008-03-25 06:15:00,100.28,100.32,100.07,100.2,16985400001.0
2008-03-25 06:30:00,100.2,100.35,100.175,100.31,2291700000.0
2008-03-25 06:45:00,100.31,100.44,100.28,100.38,2150700000.0
2008-03-25 07:00:00,100.38,100.395,100.24,100.255,3157600000.0
2008-03-25 07:15:00,100.255,100.3,100.1,100.27,5670800000.0
2008-03-25 07:30:00,100.27,100.28,100.09,100.125,2658800000.0
2008-03-25 07:45:00,100.125,100.23,100.105,100.16,2026300000.0
2008-03-25 08:00:00,100.16,100.265,100.125,100.18,2324500000.0
2008-03-25 08:15:00,100.18,100.2,100.11,100.16,2238700000.0
2008-03-25 08:30:00,100.16,100.25,100.155,100.23,2164600000.0
2008-03-25 08:45:00,100.23,100.37,100.22,100.34,1967800000.0
2008-03-25 09:00:00,100.34,100.44,100.32,100.385,2120900000.0
2008-03-25 09:15:00,100.385,100.385,100.22,100.31,2375900000.0
2008-03-25 09:30:00,100.31,100.345,100.22,100.325,2962400000.0
2008-03-25 09:45:00,100.325,100.57,100.325,100.54,2676200000.0
2008-03-25 10:00:00,100.545,100.55,100.43,100.435,2075100000.0
2008-03-25 10:15:00,100.43,100.66,100.395,100.63,3614600000.0
2008-03-25 10:30:00,100.63,100.66,100.56,100.57,2248500000.0
2008-03-25 10:45:00,100.57,100.61,100.55,100.6,2359900000.0
2008-03-25 11:00:00,100.6,100.61,100.5,100.56,3748099999.0
2008-03-25 11:15:00,100.56,100.67,100.555,100.58,7148600000.0
2008-03-25 11:30:00,100.58,100.63,100.5,100.58,2954600000.0
2008-03-25 11:45:00,100.58,100.64,100.54,100.55,2911200000.0
2008-03-25 12:00:00,100.55,100.575,100.455,100.505,2750600000.0
2008-03-25 12:15:00,100.505,100.6,100.495,100.59,2809900000.0
2008-03-25 12:30:00,100.59,100.6,100.5,100.535,3097650000.0
2008-03-25 12:45:00,100.535,100.565,100.33,100.53,7415300027.0
2008-03-25 13:00:00,100.53,100.53,100.375,100.41,3153899999.0
2008-03-25 13:15:00,100.415,100.54,100.38,100.53,3662660004.0
2008-03-25 13:30:00,100.53,100.57,100.47,100.52,2323300000.0
2008-03-25 13:45:00,100.52,100.52,100.33,100.375,2832499999.0
2008-03-25 14:00:00,100.375,100.415,100.22,100.31,13057599995.0
2008-03-25 14:15:00,100.31,100.33,100.22,100.28,8460799992.0
2008-03-25 14:30:00,100.28,100.34,100.185,100.205,3581200000.0
2008-03-25 14:45:00,100.205,100.23,100.0,100.01,2438100000.0
2008-03-25 15:00:00,100.01,100.12,99.98,100.11,2906200001.0
2008-03-25 15:15:00,100.115,100.21,100.06,100.09,3032100000.0
2008-03-25 15:30:00,100.09,100.275,100.01,100.185,8239000002.0
2008-03-25 15:45:00,100.185,100.245,99.78,99.945,12782300011.0
2008-03-25 16:00:00,99.945,99.945,99.62,99.78,3800000000.0
2008-03-25 16:15:00,99.78,99.88,99.74,99.79,5149599999.0
2008-03-25 16:30:00,99.79,99.84,99.65,99.77,3263100001.0
2008-03-25 16:45:00,99.77,99.85,99.75,99.81,2100700000.0
2008-03-25 17:00:00,99.815,100.0,99.78,99.94,2597400000.0
2008-03-25 17:15:00,99.94,100.15,99.92,100.11,2645100000.0
2008-03-25 17:30:00,100.11,100.205,100.03,100.04,2968200000.0
2008-03-25 17:45:00,100.04,100.075,99.94,100.07,4635500000.0
2008-03-25 18:00:00,100.07,100.16,100.04,100.11,3128800000.0
2008-03-25 18:15:00,100.11,100.24,100.11,100.23,2964600000.0
2008-03-25 18:30:00,100.23,100.27,100.15,100.15,2708000000.0
2008-03-25 18:45:00,100.15,100.21,100.03,100.17,2777700000.0
2008-03-25 19:00:00,100.17,100.2,100.115,100.14,2534200000.0
2008-03-25 19:15:00,100.14,100.165,100.08,100.14,2296300000.0
2008-03-25 19:30:00,100.14,100.215,100.1,100.13,2591100000.0
2008-03-25 19:45:00,100.13,100.325,100.095,100.305,1868680000.0
2008-03-25 20:00:00,100.305,100.39,100.25,100.33,1433460000.0
2008-03-25 20:15:00,100.33,100.33,100.16,100.16,1722780000.0
2008-03-25 20:30:00,100.16,100.245,100.1,100.185,16132420017.0
2008-03-25 20:45:00,100.185,100.275,100.17,100.25,3168000000.0
2008-03-25 21:00:00,100.25,100.31,100.19,100.21,2331220000.0
2008-03-25 21:15:00,100.21,100.26,100.2,100.215,4679200000.0
2008-03-25 21:30:00,100.215,100.23,100.135,100.14,2702000000.0
2008-03-25 21:45:00,100.14,100.17,100.11,100.16,2860400000.0
2008-03-25 22:00:00,100.16,100.17,100.14,100.155,2659800000.0
2008-03-25 22:15:00,100.155,100.16,100.11,100.15,2436000000.0
2008-03-25 22:30:00,100.15,100.15,99.97,99.97,2203900000.0
2008-03-25 22:45:00,99.975,100.0,99.91,99.96,3495200000.0
2008-03-25 23:00:00,99.96,100.08,99.83,100.04,25576599725.0
2008-03-25 23:15:00,100.04,100.12,100.04,100.06,22522199881.0
2008-03-25 23:30:00,100.06,100.08,99.96,100.01,19971199842.0
2008-03-25 23:45:00,100.01,100.01,99.88,99.96,25120900025.0
2008-03-26 00:00:00,99.97,100.07,99.825,100.07,19244600297.0
2008-03-26 00:15:00,99.915,100.12,99.9,99.96,16331600070.0
2008-03-26 00:30:00,99.96,100.02,99.95,100.005,11499299998.0
2008-03-26 00:45:00,100.005,100.09,99.88,99.97,20366599881.0
2008-03-26 01:00:00,99.97,100.1,99.97,100.07,24247699961.0
2008-03-26 01:15:00,100.07,100.12,99.87,99.9,22434400081.0
2008-03-26 01:30:00,100.1,100.16,100.04,100.14,19017600017.0
2008-03-26 01:45:00,100.14,100.14,100.03,100.08,12805100000.0
2008-03-26 02:00:00,100.08,100.17,100.0,100.1,20265400000.0
2008-03-26 02:15:00,100.1,100.1,99.86,99.89,21062299966.0
2008-03-26 02:30:00,99.79,99.9,99.66,99.83,21902649913.0
2008-03-26 02:45:00,99.83,99.94,99.8,99.91,11169199995.0
2008-03-26 03:00:00,99.91,99.91,99.745,99.775,5244500000.0
2008-03-26 03:15:00,99.775,99.825,99.745,99.8,13581400000.0
2008-03-26 03:30:00,99.8,99.855,99.725,99.84,10324500000.0
2008-03-26 03:45:00,99.84,99.855,99.675,99.725,11654000000.0
2008-03-26 04:00:00,99.73,99.805,99.725,99.755,11168100000.0
2008-03-26 04:15:00,99.755,99.805,99.745,99.795,13034800000.0
2008-03-26 04:30:00,99.795,99.86,99.795,99.84,11291300000.0
2008-03-26 04:45:00,99.84,100.03,99.835,100.025,14885700000.0
2008-03-26 05:00:00,100.025,100.025,99.935,100.0,11821300000.0
2008-03-26 05:15:00,100.0,100.03,99.885,99.89,15326200000.0
2008-03-26 05:30:00,99.89,99.945,99.875,99.935,12449600003.0
2008-03-26 05:45:00,99.935,99.94,99.87,99.905,10646400000.0
2008-03-26 06:00:00,99.905,99.935,99.855,99.885,9355350000.0
2008-03-26 06:15:00,99.885,99.895,99.775,99.84,13151699991.0
2008-03-26 06:30:00,99.84,99.975,99.84,99.955,9250300000.0
2008-03-26 06:45:00,99.955,100.015,99.935,99.975,12193700000.0
2008-03-26 07:00:00,99.975,99.985,99.935,99.94,8893300001.0
2008-03-26 07:15:00,99.94,100.05,99.91,99.98,13092500000.0
2008-03-26 07:30:00,99.98,100.01,99.955,99.965,11247100000.0
2008-03-26 07:45:00,99.965,100.09,99.965,100.05,11089100000.0
2008-03-26 08:00:00,100.05,100.265,100.045,100.19,13818800000.0
2008-03-26 08:15:00,100.19,100.32,100.185,100.21,13363800002.0
2008-03-26 08:30:00,100.21,100.245,100.16,100.21,4179700000.0
2008-03-26 08:45:00,100.21,100.31,100.185,100.185,4407614442.0
2008-03-26 09:00:00,100.18,100.21,100.125,100.145,7008591159.0
2008-03-26 09:15:00,100.145,100.15,100.035,100.07,5969529477.0
2008-03-26 09:30:00,100.07,100.245,100.07,100.165,4419300000.0
2008-03-26 09:45:00,100.165,100.24,100.13,100.16,5105100001.0
2008-03-26 10:00:00,100.16,100.205,99.955,100.05,6987100045.0
2008-03-26 10:15:00,100.05,100.09,99.96,99.98,8172100017.0
2008-03-26 10:30:00,99.98,99.98,99.87,99.93,5937400001.0
2008-03-26 10:45:00,99.93,100.035,99.91,100.02,4413900013.0
2008-03-26 11:00:00,100.02,100.1,99.85,99.865,6957400012.0
2008-03-26 11:15:00,99.865,99.905,99.45,99.475,7243400003.0
2008-03-26 11:30:00,99.475,99.49,99.025,99.085,6152299997.0
2008-03-26 11:45:00,99.085,99.39,99.075,99.33,7120899999.0
2008-03-26 12:00:00,99.33,99.44,99.3,99.31,4060200000.0
2008-03-26 12:15:00,99.31,99.44,99.26,99.43,4075700000.0
2008-03-26 12:30:00,99.43,99.515,99.36,99.38,4158200000.0
2008-03-26 12:45:00,99.38,99.39,99.045,99.09,5256899997.0
2008-03-26 13:00:00,99.085,99.28,99.06,99.26,5028600000.0
2008-03-26 13:15:00,99.26,99.37,99.245,99.3,4799100000.0
2008-03-26 13:30:00,99.305,99.355,99.25,99.29,4382900000.0
2008-03-26 13:45:00,99.29,99.29,99.09,99.205,4765199999.0
2008-03-26 14:00:00,99.205,99.255,99.165,99.24,5558200000.0
2008-03-26 14:15:00,99.24,99.315,99.1,99.115,5943852376.0
2008-03-26 14:30:00,99.115,99.17,98.875,99.07,3652480002.0
2008-03-26 14:45:00,99.07,99.14,99.07,99.13,7144560000.0
2008-03-26 15:00:00,99.13,99.24,99.125,99.22,6573300000.0
2008-03-26 15:15:00,99.22,99.23,99.15,99.19,5555600000.0
2008-03-26 15:30:00,99.19,99.19,99.01,99.09,5424100000.0
2008-03-26 15:45:00,99.09,99.13,98.98,99.07,3402250000.0
2008-03-26 16:00:00,99.07,99.36,99.06,99.23,3922700000.0
2008-03-26 16:15:00,99.23,99.27,99.155,99.16,3014300000.0
2008-03-26 16:30:00,99.16,99.175,99.025,99.045,2783200000.0
2008-03-26 16:45:00,99.05,99.185,99.02,99.135,2949000000.0
2008-03-26 17:00:00,99.14,99.17,99.07,99.08,2896600000.0
2008-03-26 17:15:00,99.08,99.17,99.005,99.17,4823400000.0
2008-03-26 17:30:00,99.17,99.19,99.05,99.09,2567000000.0
2008-03-26 17:45:00,99.09,99.23,99.08,99.12,3052700000.0
2008-03-26 18:00:00,99.12,99.24,99.12,99.16,2672000000.0
2008-03-26 18:15:00,99.16,99.32,99.16,99.295,4616500001.0
2008-03-26 18:30:00,99.295,99.4,99.275,99.33,2617400000.0
2008-03-26 18:45:00,99.33,99.37,99.27,99.28,2223930818.0
2008-03-26 19:00:00,99.28,99.3,99.16,99.28,2432800000.0
2008-03-26 19:15:00,99.28,99.485,99.27,99.44,2987100000.0
2008-03-26 19:30:00,99.45,99.455,99.21,99.215,2232600000.0
2008-03-26 19:45:00,99.215,99.35,99.19,99.31,2251300000.0
2008-03-26 20:00:00,99.31,99.33,99.205,99.33,2114100000.0
2008-03-26 20:15:00,99.33,99.46,99.33,99.33,1860600000.0
2008-03-26 20:30:00,99.33,99.38,99.32,99.33,2023700000.0
2008-03-26 20:45:00,99.33,99.47,99.26,99.46,2175300000.0
2008-03-26 21:00:00,99.46,99.6,99.305,99.325,2191700000.0
2008-03-26 21:15:00,99.325,99.39,99.28,99.3,2688700000.0
2008-03-26 21:30:00,99.3,99.325,99.19,99.28,2346700000.0
2008-03-26 21:45:00,99.28,99.345,99.265,99.31,1990900000.0
2008-03-26 22:00:00,99.315,99.325,99.11,99.15,2355600000.0
2008-03-26 22:15:00,99.15,99.185,99.06,99.08,2232800000.0
2008-03-26 22:30:00,99.08,99.08,99.015,99.075,1691700000.0
2008-03-26 22:45:00,99.075,99.19,98.99,99.19,15265200001.0
2008-03-26 23:00:00,99.19,99.19,98.93,99.015,7771099998.0
2008-03-26 23:15:00,99.015,99.065,98.82,99.005,10284600000.0
2008-03-26 23:30:00,99.005,99.01,98.83,98.88,18740900023.0
2008-03-26 23:45:00,98.87,99.01,98.87,98.98,13355100000.0
2008-03-27 00:00:00,98.98,98.98,98.765,98.82,21539299996.0
2008-03-27 00:15:00,98.82,99.04,98.82,98.93,27534699984.0
2008-03-27 00:30:00,98.94,99.08,98.83,98.885,30771199811.0
2008-03-27 00:45:00,99.13,99.21,98.96,98.97,28708599912.0
2008-03-27 01:00:00,98.97,99.11,98.96,99.04,21289400027.0
2008-03-27 01:15:00,99.04,99.1,98.91,98.93,23308900033.0
2008-03-27 01:30:00,98.99,99.14,98.86,99.13,23466299976.0
2008-03-27 01:45:00,99.13,99.21,99.1,99.145,5654300000.0
2008-03-27 02:00:00,99.145,99.16,99.05,99.1,5677100000.0
2008-03-27 02:15:00,99.1,99.16,98.98,98.98,5918000000.0
2008-03-27 02:30:00,98.98,99.04,98.83,98.83,6012200000.0
2008-03-27 02:45:00,98.83,98.89,98.75,98.825,7980250000.0
2008-03-27 03:00:00,98.825,98.84,98.555,98.78,6321300000.0
2008-03-27 03:15:00,98.78,98.81,98.655,98.74,6097700000.0
2008-03-27 03:30:00,98.74,98.855,98.68,98.75,5832250000.0
2008-03-27 03:45:00,98.75,98.77,98.62,98.74,6426300001.0
2008-03-27 04:00:00,98.74,98.79,98.73,98.76,6410400000.0
2008-03-27 04:15:00,98.76,98.78,98.705,98.71,5888860000.0
2008-03-27 04:30:00,98.71,98.825,98.68,98.7,6147300000.0
2008-03-27 04:45:00,98.7,98.76,98.685,98.73,5966200000.0
2008-03-27 05:00:00,98.73,98.79,98.7,98.765,6577000000.0
2008-03-27 05:15:00,98.765,98.77,98.65,98.705,6466200000.0
2008-03-27 05:30:00,98.705,98.77,98.705,98.765,5982900000.0
2008-03-27 05:45:00,98.765,98.84,98.74,98.81,5685100000.0
2008-03-27 06:00:00,98.81,98.87,98.76,98.855,5753300000.0
2008-03-27 06:15:00,98.855,98.875,98.795,98.87,5515500000.0
2008-03-27 06:30:00,98.87,98.94,98.79,98.91,5502300000.0
2008-03-27 06:45:00,98.91,98.98,98.885,98.91,5480200000.0
2008-03-27 07:00:00,98.91,98.93,98.86,98.92,5600000000.0
2008-03-27 07:15:00,98.92,98.98,98.845,98.89,5698500000.0
2008-03-27 07:30:00,98.88,98.93,98.83,98.87,6126500000.0
2008-03-27 07:45:00,98.87,99.04,98.86,98.93,7696000000.0
2008-03-27 08:00:00,98.93,99.0,98.91,98.98,7825000000.0
2008-03-27 08:15:00,98.985,99.01,98.92,98.985,6106932837.0
2008-03-27 08:30:00,98.985,99.195,98.97,99.175,5400711703.0
2008-03-27 08:45:00,99.18,99.235,99.125,99.215,6559400000.0
2008-03-27 09:00:00,99.215,99.275,99.12,99.135,5403600000.0
2008-03-27 09:15:00,99.135,99.23,99.13,99.14,5431500000.0
2008-03-27 09:30:00,99.14,99.225,99.085,99.175,5639600000.0
2008-03-27 09:45:00,99.175,99.375,99.165,99.375,6860000000.0
2008-03-27 10:00:00,99.375,99.55,99.37,99.39,8199900000.0
2008-03-27 10:15:00,99.39,99.78,99.39,99.67,7980549998.0
2008-03-27 10:30:00,99.67,99.77,99.6,99.64,6177600001.0
2008-03-27 10:45:00,99.64,99.665,99.51,99.555,7466400000.0
2008-03-27 11:00:00,99.555,99.71,99.555,99.66,8344100000.0
2008-03-27 11:15:00,99.66,99.68,99.4,99.41,7858100000.0
2008-03-27 11:30:00,99.41,99.625,99.41,99.6,8553100001.0
2008-03-27 11:45:00,99.6,99.67,99.54,99.55,7487100000.0
2008-03-27 12:00:00,99.55,99.57,99.39,99.41,7023200002.0
2008-03-27 12:15:00,99.41,99.505,99.35,99.46,6557900000.0
2008-03-27 12:30:00,99.46,99.57,99.445,99.47,6195500000.0
2008-03-27 12:45:00,99.47,99.565,99.45,99.54,4168000000.0
2008-03-27 13:00:00,99.53,99.54,99.28,99.35,4708800000.0
2008-03-27 13:15:00,99.35,99.36,99.24,99.33,4238700000.0
2008-03-27 13:30:00,99.33,99.525,99.32,99.51,4067400000.0
2008-03-27 13:45:00,99.51,99.56,99.45,99.495,4664100000.0
2008-03-27 14:00:00,99.51,99.53,99.405,99.44,4386500000.0
2008-03-27 14:15:00,99.44,99.49,99.325,99.33,4718900001.0
2008-03-27 14:30:00,99.33,100.11,99.33,100.08,8137400001.0
2008-03-27 14:45:00,100.075,100.155,99.93,99.98,7388774047.0
2008-03-27 15:00:00,99.98,99.985,99.725,99.78,5226499999.0
2008-03-27 15:15:00,99.78,100.01,99.745,99.855,9141000000.0
2008-03-27 15:30:00,99.855,99.995,99.83,99.83,6084700001.0
2008-03-27 15:45:00,99.83,99.92,99.735,99.86,6223500000.0
2008-03-27 16:00:00,99.86,99.91,99.775,99.825,7712900000.0
2008-03-27 16:15:00,99.825,99.86,99.485,99.5,7401400000.0
2008-03-27 16:30:00,99.49,99.65,99.335,99.585,6674800000.0
2008-03-27 16:45:00,99.595,99.62,99.51,99.56,6282200000.0
2008-03-27 17:00:00,99.56,99.665,99.49,99.49,6744800000.0
2008-03-27 17:15:00,99.49,99.78,99.45,99.72,6486000000.0
2008-03-27 17:30:00,99.72,99.825,99.665,99.825,6453300000.0
2008-03-27 17:45:00,99.83,99.9,99.75,99.87,6282500000.0
2008-03-27 18:00:00,99.88,99.92,99.78,99.86,6269600000.0
2008-03-27 18:15:00,99.86,100.07,99.84,100.07,9163900000.0
2008-03-27 18:30:00,100.07,100.11,99.94,100.03,6951800000.0
2008-03-27 18:45:00,100.03,100.05,99.88,99.88,6756900000.0
2008-03-27 19:00:00,99.88,99.96,99.875,99.94,6104200000.0
2008-03-27 19:15:00,99.94,99.98,99.9,99.91,4841700000.0
2008-03-27 19:30:00,99.91,99.91,99.65,99.68,5648200000.0
2008-03-27 19:45:00,99.68,99.78,99.66,99.695,4745800000.0
2008-03-27 20:00:00,99.695,99.74,99.6,99.725,5298400000.0
2008-03-27 20:15:00,99.72,99.89,99.7,99.83,4202400000.0
2008-03-27 20:30:00,99.83,100.13,99.825,99.91,4774750000.0
2008-03-27 20:45:00,99.91,100.05,99.815,99.84,4291800000.0
2008-03-27 21:00:00,99.84,99.93,99.78,99.925,4635100000.0
2008-03-27 21:15:00,99.92,99.93,99.83,99.87,3975600000.0
2008-03-27 21:30:00,99.87,99.88,99.615,99.715,5082300000.0
2008-03-27 21:45:00,99.715,99.76,99.625,99.72,3086700000.0
2008-03-27 22:00:00,99.72,99.815,99.72,99.765,3300600000.0
2008-03-27 22:15:00,99.765,99.83,99.74,99.76,5199600000.0
2008-03-27 22:30:00,99.76,99.77,99.645,99.72,3771300000.0
2008-03-27 22:45:00,99.72,99.745,99.57,99.63,5678699999.0
2008-03-27 23:00:00,99.61,99.62,99.53,99.61,19716000000.0
2008-03-27 23:15:00,99.61,99.67,99.58,99.67,18267000014.0
2008-03-27 23:30:00,99.67,99.73,99.64,99.73,12655000001.0
2008-03-27 23:45:00,99.73,99.73,99.45,99.64,16092400000.0
2008-03-28 00:00:00,99.51,99.66,99.51,99.64,17952100000.0
2008-03-28 00:15:00,99.64,99.675,99.64,99.67,16337200000.0
2008-03-28 00:30:00,99.67,99.72,99.6,99.64,19104300004.0
2008-03-28 00:45:00,99.64,99.65,99.45,99.52,15134100001.0
2008-03-28 01:00:00,99.52,99.59,99.46,99.5,19998199999.0
2008-03-28 01:15:00,99.5,99.58,99.41,99.43,24944500053.0
2008-03-28 01:30:00,99.43,99.555,99.4,99.5,21384200002.0
2008-03-28 01:45:00,99.5,99.54,99.29,99.53,22934100045.0
2008-03-28 02:00:00,99.53,99.56,99.47,99.51,25406600025.0
2008-03-28 02:15:00,99.51,99.53,99.43,99.47,23771299998.0
2008-03-28 02:30:00,99.47,99.52,99.32,99.33,27646599984.0
2008-03-28 02:45:00,99.43,99.46,99.3,99.43,21751700002.0
2008-03-28 03:00:00,99.43,99.52,99.41,99.52,24172100052.0
2008-03-28 03:15:00,99.52,99.57,99.42,99.48,17695499969.0
2008-03-28 03:30:00,99.47,99.49,99.32,99.33,23501500002.0
2008-03-28 03:45:00,99.44,99.63,99.37,99.46,21324700003.0
2008-03-28 04:00:00,99.46,99.49,99.41,99.47,20174600000.0
2008-03-28 04:15:00,99.47,99.6,99.45,99.48,20555000000.0
2008-03-28 04:30:00,99.48,99.49,99.43,99.45,23989399998.0
2008-03-28 04:45:00,99.45,99.81,99.45,99.54,23520499990.0
2008-03-28 05:00:00,99.53,99.59,99.52,99.56,17404399998.0
2008-03-28 05:15:00,99.56,99.76,99.56,99.63,23131099879.0
2008-03-28 05:30:00,99.63,99.83,99.63,99.8,20502899997.0
2008-03-28 05:45:00,99.8,99.82,99.68,99.69,18151100000.0
2008-03-28 06:00:00,99.69,99.78,99.635,99.655,15834600000.0
2008-03-28 06:15:00,99.655,99.83,99.64,99.82,5294400000.0
2008-03-28 06:30:00,99.82,99.89,99.81,99.87,3447600000.0
2008-03-28 06:45:00,99.87,99.88,99.73,99.81,3970100000.0
2008-03-28 07:00:00,99.81,99.83,99.78,99.83,3165400000.0
2008-03-28 07:15:00,99.83,99.85,99.79,99.79,3209200000.0
2008-03-28 07:30:00,99.79,99.8,99.605,99.65,4054055615.0
2008-03-28 07:45:00,99.65,99.66,99.53,99.57,4022800000.0
2008-03-28 08:00:00,99.57,99.725,99.56,99.72,5477000000.0
2008-03-28 08:15:00,99.72,99.74,99.66,99.71,4713000000.0
2008-03-28 08:30:00,99.71,99.79,99.71,99.775,4956700000.0
2008-03-28 08:45:00,99.775,99.79,99.71,99.76,5095900000.0
2008-03-28 09:00:00,99.76,99.78,99.72,99.76,5482400000.0
2008-03-28 09:15:00,99.76,99.96,99.74,99.95,6081400000.0
2008-03-28 09:30:00,99.95,100.05,99.925,100.045,7257389999.0
2008-03-28 09:45:00,99.96,100.21,99.96,100.0,7349599974.0
2008-03-28 10:00:00,100.0,100.03,99.925,100.03,14349400000.0
2008-03-28 10:15:00,100.035,100.08,99.905,99.93,5981200002.0
2008-03-28 10:30:00,99.93,100.015,99.92,99.97,5891700000.0
2008-03-28 10:45:00,99.97,100.03,99.92,100.02,10365600002.0
2008-03-28 11:00:00,100.015,100.18,99.98,100.16,5140200000.0
2008-03-28 11:15:00,100.16,100.385,100.15,100.35,4947330480.0
2008-03-28 11:30:00,100.35,100.35,100.15,100.285,4577500000.0
2008-03-28 11:45:00,100.285,100.315,100.185,100.185,5726500000.0
2008-03-28 12:00:00,100.175,100.19,99.955,100.005,10678499989.0
2008-03-28 12:15:00,100.005,100.12,99.97,100.09,7157600011.0
2008-03-28 12:30:00,100.09,100.135,99.985,100.03,4729049549.0
2008-03-28 12:45:00,100.03,100.08,99.985,100.01,4883800000.0
2008-03-28 13:00:00,100.01,100.05,99.95,100.005,4532900000.0
2008-03-28 13:15:00,100.005,100.06,99.89,99.94,5124600000.0
2008-03-28 13:30:00,99.945,99.95,99.81,99.85,6996300000.0
2008-03-28 13:45:00,99.85,99.925,99.71,99.725,4939300000.0
2008-03-28 14:00:00,99.725,99.89,99.72,99.85,4637800000.0
2008-03-28 14:15:00,99.85,99.89,99.75,99.785,8728499990.0
2008-03-28 14:30:00,99.785,100.08,99.75,99.78,5497000000.0
2008-03-28 14:45:00,99.78,99.88,99.74,99.79,4912000000.0
2008-03-28 15:00:00,99.785,99.97,99.77,99.95,5346800000.0
2008-03-28 15:15:00,99.945,100.04,99.93,99.985,6709400000.0
2008-03-28 15:30:00,99.985,100.0,99.84,99.97,5363200000.0
2008-03-28 15:45:00,99.97,100.06,99.9,100.01,4938000000.0
2008-03-28 16:00:00,100.01,100.115,100.01,100.02,5633400000.0
2008-03-28 16:15:00,100.02,100.02,99.765,99.81,7588100001.0
2008-03-28 16:30:00,99.81,99.83,99.56,99.63,5817400000.0
2008-03-28 16:45:00,99.63,99.68,99.45,99.49,7360700000.0
2008-03-28 17:00:00,99.48,99.53,99.41,99.52,4886300000.0
2008-03-28 17:15:00,99.52,99.64,99.485,99.62,4594900000.0
2008-03-28 17:30:00,99.62,99.68,99.535,99.595,4781600000.0
2008-03-28 17:45:00,99.595,99.74,99.595,99.71,4892400000.0
2008-03-28 18:00:00,99.71,99.74,99.57,99.61,4458900000.0
2008-03-28 18:15:00,99.61,99.63,99.56,99.6,4791700000.0
2008-03-28 18:30:00,99.6,99.69,99.56,99.57,5005900000.0
2008-03-28 18:45:00,99.57,99.6,99.485,99.53,4371100000.0
2008-03-28 19:00:00,99.53,99.565,99.5,99.55,4359900000.0
2008-03-28 19:15:00,99.55,99.585,99.5,99.505,4968000000.0
2008-03-28 19:30:00,99.505,99.545,99.43,99.43,4907100000.0
2008-03-28 19:45:00,99.43,99.51,99.405,99.5,4832600000.0
2008-03-28 20:00:00,99.5,99.5,99.445,99.475,3077200000.0
2008-03-28 20:15:00,99.475,99.505,99.38,99.39,3488600000.0
2008-03-28 20:30:00,99.39,99.45,99.37,99.39,3971900000.0
2008-03-28 20:45:00,99.39,99.475,99.37,99.405,2284000000.0
2008-03-28 21:00:00,99.41,99.41,99.31,99.315,3226300000.0
2008-03-28 21:15:00,99.315,99.315,99.145,99.28,4176300000.0
2008-03-28 21:30:00,99.28,99.33,99.21,99.22,3712000000.0
2008-03-28 21:45:00,99.22,99.23,99.1,99.19,4256400000.0
2008-03-28 22:00:00,99.195,99.27,99.19,99.24,3325700000.0
2008-03-28 22:15:00,99.24,99.25,99.21,99.24,3771400000.0
2008-03-28 22:30:00,99.24,99.32,99.235,99.31,11685099996.0
2008-03-28 22:45:00,99.3,99.31,99.17,99.19,16260999967.0
2008-03-30 23:15:00,98.94,98.94,98.91,98.93,490500000.0
2008-03-30 23:30:00,98.93,98.94,98.89,98.89,1667500000.0
2008-03-30 23:45:00,98.89,98.915,98.84,98.87,6635300000.0
2008-03-31 00:00:00,98.87,99.04,98.85,98.87,11633699997.0
2008-03-31 00:15:00,98.87,98.91,98.855,98.88,12373699987.0
2008-03-31 00:30:00,98.88,98.96,98.81,98.95,17089400004.0
2008-03-31 00:45:00,98.95,99.02,98.9,98.945,7493600000.0
2008-03-31 01:00:00,98.945,99.16,98.94,99.13,7381000000.0
2008-03-31 01:15:00,99.13,99.22,99.075,99.135,5570000000.0
2008-03-31 01:30:00,99.135,99.15,99.055,99.15,5296300000.0
2008-03-31 01:45:00,99.15,99.37,99.13,99.35,5316900000.0
2008-03-31 02:00:00,99.35,99.54,99.19,99.54,5356300000.0
2008-03-31 02:15:00,99.525,99.71,99.52,99.67,5370400000.0
2008-03-31 02:30:00,99.66,99.73,99.635,99.71,4559300000.0
2008-03-31 02:45:00,99.71,100.18,99.69,99.925,6929600000.0
2008-03-31 03:00:00,99.93,100.12,99.9,100.02,3773400000.0
2008-03-31 03:15:00,100.02,100.055,99.87,99.89,14749500000.0
2008-03-31 03:30:00,99.89,99.94,99.82,99.91,25550500023.0
2008-03-31 03:45:00,99.91,99.95,99.9,99.93,23470200002.0
2008-03-31 04:00:00,99.93,99.95,99.86,99.88,24628199995.0
2008-03-31 04:15:00,99.88,99.88,99.82,99.88,23999000002.0
2008-03-31 04:30:00,99.88,99.91,99.865,99.905,21771600005.0
2008-03-31 04:45:00,99.905,100.01,99.905,99.99,17589399978.0
2008-03-31 05:00:00,99.99,100.005,99.95,99.95,3315200000.0
2008-03-31 05:15:00,99.95,99.955,99.84,99.84,3432800000.0
2008-03-31 05:30:00,99.84,99.89,99.8,99.875,4027400000.0
2008-03-31 05:45:00,99.875,99.93,99.87,99.875,3944000000.0
2008-03-31 06:00:00,99.875,99.875,99.725,99.75,3823300000.0
2008-03-31 06:15:00,99.75,99.75,99.62,99.69,4501400001.0
2008-03-31 06:30:00,99.69,99.7,99.62,99.63,12051200138.0
2008-03-31 06:45:00,99.63,99.76,99.62,99.76,3139000000.0
2008-03-31 07:00:00,99.76,99.77,99.67,99.68,4714200000.0
2008-03-31 07:15:00,99.68,99.71,99.54,99.56,5289600000.0
2008-03-31 07:30:00,99.56,99.73,99.56,99.7,7848100001.0
2008-03-31 07:45:00,99.7,99.76,99.68,99.735,8543500000.0
2008-03-31 08:00:00,99.745,99.755,99.56,99.58,5930900000.0
2008-03-31 08:15:00,99.58,99.73,99.57,99.73,6377500000.0
2008-03-31 08:30:00,99.73,99.87,99.69,99.82,6211800000.0
2008-03-31 08:45:00,99.82,99.83,99.69,99.7,4168600000.0
2008-03-31 09:00:00,99.7,99.73,99.585,99.67,5589900001.0
2008-03-31 09:15:00,99.67,99.685,99.46,99.5,5381299999.0
2008-03-31 09:30:00,99.5,99.61,99.355,99.4,5548099999.0
2008-03-31 09:45:00,99.4,99.44,99.33,99.365,7550660024.0
2008-03-31 10:00:00,99.365,99.43,99.335,99.365,5546000000.0
2008-03-31 10:15:00,99.365,99.385,99.275,99.285,4048600000.0
2008-03-31 10:30:00,99.285,99.39,99.255,99.38,3762400000.0
2008-03-31 10:45:00,99.38,99.38,99.29,99.36,5077400000.0
2008-03-31 11:00:00,99.36,99.48,99.3,99.305,4854950000.0
2008-03-31 11:15:00,99.305,99.39,99.21,99.36,5516800001.0
2008-03-31 11:30:00,99.36,99.39,99.295,99.39,4368050000.0
2008-03-31 11:45:00,99.39,99.39,99.325,99.36,4376500000.0
2008-03-31 12:00:00,99.36,99.57,99.34,99.48,6134200000.0
2008-03-31 12:15:00,99.48,99.5,99.45,99.45,5341500000.0
2008-03-31 12:30:00,99.45,99.47,99.355,99.46,4196500000.0
2008-03-31 12:45:00,99.45,99.64,99.45,99.63,7310100000.0
2008-03-31 13:00:00,99.63,99.74,99.63,99.675,4615300003.0
2008-03-31 13:15:00,99.675,99.74,99.675,99.73,6225100003.0
2008-03-31 13:30:00,99.73,99.73,99.52,99.645,5649999999.0
2008-03-31 13:45:00,99.645,99.67,99.57,99.67,4995700000.0
2008-03-31 14:00:00,99.67,99.71,99.51,99.53,9857600081.0
2008-03-31 14:15:00,99.53,99.54,99.45,99.45,7704800000.0
2008-03-31 14:30:00,99.45,99.47,99.295,99.375,6532699993.0
2008-03-31 14:45:00,99.375,99.45,99.29,99.44,5108200000.0
2008-03-31 15:00:00,99.44,99.54,99.44,99.475,5658299995.0
2008-03-31 15:15:00,99.475,99.515,99.445,99.515,5144900000.0
2008-03-31 15:30:00,99.515,99.67,99.465,99.625,5861475614.0
2008-03-31 15:45:00,99.625,99.69,99.505,99.54,6377700000.0
2008-03-31 16:00:00,99.54,99.555,99.28,99.445,6416900001.0
2008-03-31 16:15:00,99.445,99.445,99.23,99.245,6474200001.0
2008-03-31 16:30:00,99.24,99.44,99.22,99.435,6075000001.0
2008-03-31 16:45:00,99.435,99.595,99.4,99.53,6250899999.0
2008-03-31 17:00:00,99.53,99.725,99.52,99.62,5703375491.0
2008-03-31 17:15:00,99.62,99.725,99.55,99.71,4219499998.0
2008-03-31 17:30:00,99.71,99.93,99.7,99.83,8557500002.0
2008-03-31 17:45:00,99.83,99.935,99.825,99.85,10238299999.0
2008-03-31 18:00:00,99.85,99.895,99.645,99.74,4529400000.0
2008-03-31 18:15:00,99.74,99.74,99.685,99.73,2759400001.0
2008-03-31 18:30:00,99.73,99.77,99.7,99.7,4255500000.0
2008-03-31 18:45:00,99.7,99.86,99.695,99.86,4244500000.0
2008-03-31 19:00:00,99.86,99.86,99.74,99.77,4682000000.0
2008-03-31 19:15:00,99.77,99.815,99.745,99.79,4729500000.0
2008-03-31 19:30:00,99.79,99.825,99.75,99.765,6326000000.0
2008-03-31 19:45:00,99.765,99.795,99.73,99.77,11021799984.0
2008-03-31 20:00:00,99.77,99.815,99.71,99.71,8409000001.0
2008-03-31 20:15:00,99.71,99.8,99.71,99.775,2771300000.0
2008-03-31 20:30:00,99.775,99.84,99.775,99.81,3570700000.0
2008-03-31 20:45:00,99.81,99.885,99.72,99.72,3051700000.0
2008-03-31 21:00:00,99.72,99.755,99.69,99.71,3493600000.0
2008-03-31 21:15:00,99.71,99.725,99.68,99.71,7307300000.0
2008-03-31 21:30:00,99.71,99.725,99.585,99.715,2941300000.0
2008-03-31 21:45:00,99.695,99.785,99.635,99.68,2541700000.0
2008-03-31 22:00:00,99.68,99.75,99.665,99.73,2400100000.0
2008-03-31 22:15:00,99.73,99.8,99.72,99.74,2651600000.0
2008-03-31 22:30:00,99.74,99.76,99.67,99.67,3198200000.0
2008-03-31 22:45:00,99.67,99.7,99.65,99.68,7323799992.0
2008-03-31 23:00:00,99.68,99.73,99.65,99.73,19333700037.0
2008-03-31 23:15:00,99.74,99.92,99.74,99.9,18449900000.0
2008-03-31 23:30:00,99.9,99.91,99.89,99.9,11226200000.0
2008-03-31 23:45:00,99.9,99.91,99.865,99.895,8577500000.0
2008-04-01 00:00:00,99.895,99.925,99.855,99.91,7832700000.0
2008-04-01 00:15:00,99.91,99.94,99.86,99.895,12196900000.0
2008-04-01 00:30:00,99.895,99.915,99.88,99.88,15607000000.0
2008-04-01 00:45:00,99.88,99.885,99.795,99.845,8916200000.0
2008-04-01 01:00:00,99.845,99.855,99.815,99.83,10233600000.0
2008-04-01 01:15:00,99.83,99.88,99.82,99.83,9865400000.0
2008-04-01 01:30:00,99.83,99.835,99.745,99.76,12417800000.0
2008-04-01 01:45:00,99.76,99.8,99.675,99.775,9935400002.0
2008-04-01 02:00:00,99.775,99.865,99.715,99.795,7815400001.0
2008-04-01 02:15:00,99.795,99.845,99.785,99.83,11720800000.0
2008-04-01 02:30:00,99.83,99.84,99.735,99.805,12471900093.0
2008-04-01 02:45:00,99.805,99.825,99.745,99.795,12375600000.0
2008-04-01 03:00:00,99.795,99.865,99.765,99.805,10285800000.0
2008-04-01 03:15:00,99.805,99.845,99.765,99.81,13413300000.0
2008-04-01 03:30:00,99.81,99.995,99.81,99.975,12902800000.0
2008-04-01 03:45:00,99.975,99.995,99.895,99.915,10495399987.0
2008-04-01 04:00:00,99.915,99.975,99.9,99.955,10720699984.0
2008-04-01 04:15:00,99.955,99.96,99.925,99.945,14862100000.0
2008-04-01 04:30:00,99.945,100.0,99.94,99.985,12327500000.0
2008-04-01 04:45:00,99.985,99.995,99.955,99.96,11422000000.0
2008-04-01 05:00:00,99.96,99.995,99.96,99.965,12736600000.0
2008-04-01 05:15:00,99.965,99.975,99.9,99.9,12281900000.0
2008-04-01 05:30:00,99.9,99.945,99.88,99.905,12537300000.0
2008-04-01 05:45:00,99.905,99.905,99.83,99.855,12327500000.0
2008-04-01 06:00:00,99.855,99.855,99.805,99.855,15778500000.0
2008-04-01 06:15:00,99.855,99.87,99.815,99.87,16027699999.0
2008-04-01 06:30:00,99.87,99.94,99.87,99.935,12951099996.0
2008-04-01 06:45:00,99.935,99.965,99.915,99.945,14108600000.0
2008-04-01 07:00:00,99.945,99.995,99.77,99.815,14037000001.0
2008-04-01 07:15:00,99.815,99.86,99.75,99.76,11887300019.0
2008-04-01 07:30:00,99.76,99.8,99.66,99.76,4931800000.0
2008-04-01 07:45:00,99.76,99.76,99.58,99.58,4103800000.0
2008-04-01 08:00:00,99.605,99.77,99.6,99.72,4343500000.0
2008-04-01 08:15:00,99.725,100.09,99.68,99.99,6062650000.0
2008-04-01 08:30:00,99.995,100.005,99.82,99.915,5379900000.0
2008-04-01 08:45:00,99.915,99.98,99.81,99.905,4268000000.0
2008-04-01 09:00:00,99.905,99.98,99.835,99.94,4023500000.0
2008-04-01 09:15:00,99.94,100.15,99.94,100.15,7035699997.0
2008-04-01 09:30:00,100.145,100.24,100.075,100.155,8051300000.0
2008-04-01 09:45:00,100.155,100.215,99.98,100.105,11983999953.0
2008-04-01 10:00:00,100.105,100.28,100.105,100.16,5913000000.0
2008-04-01 10:15:00,100.16,100.21,100.095,100.13,2460934072.0
2008-04-01 10:30:00,100.13,100.235,100.125,100.225,2889299999.0
2008-04-01 10:45:00,100.225,100.24,100.1,100.15,2784650000.0
2008-04-01 11:00:00,100.15,100.2,100.115,100.12,3562099998.0
2008-04-01 11:15:00,100.12,100.205,100.08,100.175,4062776020.0
2008-04-01 11:30:00,100.175,100.35,100.175,100.34,9858300000.0
2008-04-01 11:45:00,100.34,100.435,100.32,100.43,6984700000.0
2008-04-01 12:00:00,100.43,100.485,100.425,100.46,7658900000.0
2008-04-01 12:15:00,100.46,100.67,100.46,100.515,6392800001.0
2008-04-01 12:30:00,100.515,100.545,100.44,100.535,3499099999.0
2008-04-01 12:45:00,100.535,100.585,100.485,100.53,3978295123.0
2008-04-01 13:00:00,100.53,100.53,100.42,100.44,2514558567.0
2008-04-01 13:15:00,100.44,100.47,100.38,100.4,2662000000.0
2008-04-01 13:30:00,100.4,100.495,100.385,100.465,4958800002.0
2008-04-01 13:45:00,100.465,100.565,100.4,100.42,2911099999.0
2008-04-01 14:00:00,100.42,100.635,100.41,100.595,9862299992.0
2008-04-01 14:15:00,100.595,100.645,100.555,100.585,8964899997.0
2008-04-01 14:30:00,100.585,100.775,100.585,100.715,7281700000.0
2008-04-01 14:45:00,100.71,100.775,100.615,100.72,4331950000.0
2008-04-01 15:00:00,100.72,100.895,100.72,100.855,1809200000.0
2008-04-01 15:15:00,100.855,100.865,100.75,100.8,2186600000.0
2008-04-01 15:30:00,100.8,100.895,100.77,100.85,2700600000.0
2008-04-01 15:45:00,100.85,100.975,100.845,100.94,3058300000.0
2008-04-01 16:00:00,100.95,101.47,100.95,101.235,3193900000.0
2008-04-01 16:15:00,101.235,101.67,101.21,101.535,2907100000.0
2008-04-01 16:30:00,101.54,101.92,101.525,101.905,6554400001.0
2008-04-01 16:45:00,101.905,101.91,101.745,101.855,3561200000.0
2008-04-01 17:00:00,101.855,101.885,101.77,101.79,1908200000.0
2008-04-01 17:15:00,101.79,101.79,101.62,101.69,2114700000.0
2008-04-01 17:30:00,101.69,101.76,101.66,101.72,2056700000.0
2008-04-01 17:45:00,101.72,101.79,101.62,101.77,1825400000.0
2008-04-01 18:00:00,101.77,101.81,101.67,101.79,2807500001.0
2008-04-01 18:15:00,101.79,101.94,101.79,101.92,1539500000.0
2008-04-01 18:30:00,101.92,101.94,101.75,101.79,4228750000.0
2008-04-01 18:45:00,101.785,101.87,101.71,101.72,2171300000.0
2008-04-01 19:00:00,101.72,101.8,101.67,101.8,1275500000.0
2008-04-01 19:15:00,101.8,101.86,101.79,101.84,1457989855.0
2008-04-01 19:30:00,101.84,101.875,101.82,101.84,1336300000.0
2008-04-01 19:45:00,101.835,101.865,101.79,101.81,1486600000.0
2008-04-01 20:00:00,101.805,101.83,101.72,101.8,1534600000.0
2008-04-01 20:15:00,101.8,101.93,101.79,101.91,1579500000.0
2008-04-01 20:30:00,101.91,102.155,101.9,102.07,3055300000.0
2008-04-01 20:45:00,102.08,102.09,101.99,101.995,2200300000.0
2008-04-01 21:00:00,101.995,102.04,101.965,101.97,1796900000.0
2008-04-01 21:15:00,101.97,102.01,101.91,101.92,2618500000.0
2008-04-01 21:30:00,101.92,101.98,101.825,101.955,4935900000.0
2008-04-01 21:45:00,101.955,101.995,101.88,101.98,1356300000.0
2008-04-01 22:00:00,101.98,102.01,101.91,101.915,1287700000.0
2008-04-01 22:15:00,101.915,101.96,101.9,101.93,3331980000.0
2008-04-01 22:30:00,101.93,101.95,101.9,101.92,10781679998.0
2008-04-01 22:45:00,101.92,101.93,101.805,101.855,10500699987.0
2008-04-01 23:00:00,101.855,101.89,101.8,101.87,18118880000.0
2008-04-01 23:15:00,101.87,101.87,101.83,101.86,9463360000.0
2008-04-01 23:30:00,101.86,101.87,101.83,101.83,6144960000.0
2008-04-01 23:45:00,101.83,101.83,101.735,101.74,10763280000.0
2008-04-02 00:00:00,101.74,101.75,101.68,101.68,15544520000.0
2008-04-02 00:15:00,101.68,101.77,101.67,101.75,19384820032.0
2008-04-02 00:30:00,101.75,101.76,101.71,101.75,17690799904.0
2008-04-02 00:45:00,101.75,101.75,101.67,101.68,22130520003.0
2008-04-02 01:00:00,101.68,101.76,101.66,101.73,14281939998.0
2008-04-02 01:15:00,101.74,101.84,101.73,101.82,25495740001.0
2008-04-02 01:30:00,101.82,101.83,101.69,101.7,29248199999.0
2008-04-02 01:45:00,101.69,101.7,101.53,101.53,25909000001.0
2008-04-02 02:00:00,101.53,101.68,101.5,101.63,25509400017.0
2008-04-02 02:15:00,101.63,101.74,101.61,101.73,21764699988.0
2008-04-02 02:30:00,101.73,101.81,101.73,101.81,21577399998.0
2008-04-02 02:45:00,101.81,101.91,101.77,101.89,19140149976.0
2008-04-02 03:00:00,101.89,101.89,101.76,101.81,21507400007.0
2008-04-02 03:15:00,101.81,101.82,101.76,101.81,22151299994.0
2008-04-02 03:30:00,101.81,101.82,101.67,101.68,22486399990.0
2008-04-02 03:45:00,101.68,101.69,101.62,101.665,21604499991.0
2008-04-02 04:00:00,101.66,101.74,101.65,101.74,14831699997.0
2008-04-02 04:15:00,101.74,101.78,101.71,101.73,1537800000.0
2008-04-02 04:30:00,101.73,101.745,101.67,101.68,3298000000.0
2008-04-02 04:45:00,101.68,101.74,101.67,101.73,1472500000.0
2008-04-02 05:00:00,101.73,101.77,101.73,101.755,1492300000.0
2008-04-02 05:15:00,101.755,101.78,101.72,101.76,1120500000.0
2008-04-02 05:30:00,101.76,101.83,101.76,101.83,2497300000.0
2008-04-02 05:45:00,101.83,101.84,101.755,101.76,2335700000.0
2008-04-02 06:00:00,101.76,101.82,101.74,101.805,1463400000.0
2008-04-02 06:15:00,101.805,101.86,101.8,101.855,1482900000.0
2008-04-02 06:30:00,101.855,101.88,101.82,101.84,2238700000.0
2008-04-02 06:45:00,101.84,101.92,101.83,101.9,2639600000.0
2008-04-02 07:00:00,101.9,101.92,101.89,101.89,1308400000.0
2008-04-02 07:15:00,101.89,102.0,101.89,101.93,1769750000.0
2008-04-02 07:30:00,101.93,102.185,101.93,102.13,2186300000.0
2008-04-02 07:45:00,102.13,102.345,102.13,102.235,2888100000.0
2008-04-02 08:00:00,102.235,102.245,102.08,102.14,1852150000.0
2008-04-02 08:15:00,102.135,102.15,101.99,102.065,2411700001.0
2008-04-02 08:30:00,102.065,102.165,102.02,102.16,2441400000.0
2008-04-02 08:45:00,102.16,102.18,102.085,102.095,4750899997.0
2008-04-02 09:00:00,102.095,102.12,101.97,102.005,2640000000.0
2008-04-02 09:15:00,102.005,102.035,101.81,101.85,3495825255.0
2008-04-02 09:30:00,101.855,101.88,101.71,101.825,3020700000.0
2008-04-02 09:45:00,101.825,101.94,101.81,101.93,2671300000.0
2008-04-02 10:00:00,101.93,101.985,101.82,101.965,5059800000.0
2008-04-02 10:15:00,101.965,102.01,101.88,101.89,3329800010.0
2008-04-02 10:30:00,101.89,101.915,101.8,101.85,1850500000.0
2008-04-02 10:45:00,101.85,101.91,101.795,101.865,5131600003.0
2008-04-02 11:00:00,101.865,101.885,101.79,101.85,7110400007.0
2008-04-02 11:15:00,101.85,101.88,101.805,101.83,2248100000.0
2008-04-02 11:30:00,101.83,101.87,101.785,101.825,3878300000.0
2008-04-02 11:45:00,101.825,101.915,101.805,101.895,1785700000.0
2008-04-02 12:00:00,101.895,101.9,101.85,101.88,1286200000.0
2008-04-02 12:15:00,101.88,102.005,101.865,101.995,1435800000.0
2008-04-02 12:30:00,101.995,102.18,101.95,102.155,6380100006.0
2008-04-02 12:45:00,102.16,102.19,102.115,102.12,2971600000.0
2008-04-02 13:00:00,102.12,102.125,102.01,102.115,4508000000.0
2008-04-02 13:15:00,102.115,102.125,101.9,101.98,4070849999.0
2008-04-02 13:30:00,101.98,102.085,101.94,101.975,1574000000.0
2008-04-02 13:45:00,101.98,102.05,101.96,101.98,4970060000.0
2008-04-02 14:00:00,101.98,102.15,101.95,101.96,5458100000.0
2008-04-02 14:15:00,101.96,102.48,101.94,102.33,2508700000.0
2008-04-02 14:30:00,102.33,102.365,102.23,102.32,1754800000.0
2008-04-02 14:45:00,102.32,102.53,102.27,102.44,1699800000.0
2008-04-02 15:00:00,102.44,102.44,102.28,102.36,3129500000.0
2008-04-02 15:15:00,102.36,102.585,102.32,102.545,3304500000.0
2008-04-02 15:30:00,102.545,102.545,102.05,102.29,1772300000.0
2008-04-02 15:45:00,102.29,102.34,102.18,102.26,1865100000.0
2008-04-02 16:00:00,102.26,102.315,102.135,102.26,1812155513.0
2008-04-02 16:15:00,102.26,102.53,102.195,102.45,1695700000.0
2008-04-02 16:30:00,102.45,102.665,102.45,102.53,6929200001.0
2008-04-02 16:45:00,102.53,102.715,102.445,102.68,19419250017.0
2008-04-02 17:00:00,102.68,102.7,102.57,102.63,14165399999.0
2008-04-02 17:15:00,102.63,102.775,102.595,102.695,14039600007.0
2008-04-02 17:30:00,102.69,102.77,102.685,102.75,11081250004.0
2008-04-02 17:45:00,102.75,102.78,102.71,102.77,26851519950.0
2008-04-02 18:00:00,102.77,102.83,102.71,102.71,22931080001.0
2008-04-02 18:15:00,102.7,102.74,102.68,102.71,17807599999.0
2008-04-02 18:30:00,102.7,102.75,102.68,102.7,14694219997.0
2008-04-02 18:45:00,102.7,102.71,102.53,102.55,14189080000.0
2008-04-02 19:00:00,102.55,102.6,102.395,102.46,13541460000.0
2008-04-02 19:15:00,102.46,102.5,102.37,102.48,12782739999.0
2008-04-02 19:30:00,102.48,102.56,102.4,102.55,13664520000.0
2008-04-02 19:45:00,102.55,102.59,102.48,102.48,13921999995.0
2008-04-02 20:00:00,102.48,102.62,102.38,102.58,15807099982.0
2008-04-02 20:15:00,102.58,102.59,102.44,102.46,14054899999.0
2008-04-02 20:30:00,102.46,102.47,102.37,102.39,21733577925.0
2008-04-02 20:45:00,102.39,102.44,102.35,102.38,20050699918.0
2008-04-02 21:00:00,102.38,102.38,102.23,102.25,17371899975.0
2008-04-02 21:15:00,102.25,102.36,102.23,102.35,15237419988.0
2008-04-02 21:30:00,102.35,102.37,102.22,102.24,14015900000.0
2008-04-02 21:45:00,102.24,102.435,102.235,102.425,13421199984.0
2008-04-02 22:00:00,102.43,102.43,102.35,102.38,13695000000.0
2008-04-02 22:15:00,102.38,102.42,102.325,102.405,14721100000.0
2008-04-02 22:30:00,102.405,102.45,102.375,102.39,13597900000.0
2008-04-02 22:45:00,102.39,102.45,102.295,102.345,20674000000.0
2008-04-02 23:00:00,102.345,102.345,102.225,102.3,16001600000.0
2008-04-02 23:15:00,102.3,102.3,102.245,102.27,11632800000.0
2008-04-02 23:30:00,102.27,102.285,102.26,102.28,8364100000.0
2008-04-02 23:45:00,102.28,102.31,102.27,102.3,16879800002.0
2008-04-03 00:00:00,102.3,102.33,102.28,102.32,16923399999.0
2008-04-03 00:15:00,102.32,102.33,102.26,102.27,19399900000.0
2008-04-03 00:30:00,102.27,102.28,102.25,102.25,16135399986.0
2008-04-03 00:45:00,102.25,102.3,102.25,102.3,13794200001.0
2008-04-03 01:00:00,102.3,102.35,102.29,102.34,17241500005.0
2008-04-03 01:15:00,102.33,102.35,102.31,102.31,18239499981.0
2008-04-03 01:30:00,102.31,102.34,102.25,102.27,22643053328.0
2008-04-03 01:45:00,102.27,102.3,102.22,102.24,24056099821.0
2008-04-03 02:00:00,102.24,102.29,102.23,102.28,23564399998.0
2008-04-03 02:15:00,102.28,102.31,102.22,102.26,23324700013.0
2008-04-03 02:30:00,102.27,102.33,102.24,102.29,26817899988.0
2008-04-03 02:45:00,102.28,102.39,102.25,102.39,22656600002.0
2008-04-03 03:00:00,102.37,102.425,102.33,102.37,20337099998.0
2008-04-03 03:15:00,102.37,102.43,102.35,102.39,22092800024.0
2008-04-03 03:30:00,102.39,102.52,102.39,102.51,19054400001.0
2008-04-03 03:45:00,102.51,102.52,102.47,102.49,24045699996.0
2008-04-03 04:00:00,102.49,102.5,102.4,102.42,23305000000.0
2008-04-03 04:15:00,102.42,102.44,102.4,102.42,23167500001.0
2008-04-03 04:30:00,102.42,102.42,102.37,102.4,20160299999.0
2008-04-03 04:45:00,102.4,102.48,102.39,102.45,22605700001.0
2008-04-03 05:00:00,102.45,102.48,102.41,102.42,14483900000.0
2008-04-03 05:15:00,102.42,102.42,102.38,102.41,16742800010.0
2008-04-03 05:30:00,102.41,102.455,102.41,102.445,14327800000.0
2008-04-03 05:45:00,102.445,102.5,102.44,102.485,17986100002.0
2008-04-03 06:00:00,102.485,102.66,102.47,102.61,5977099995.0
2008-04-03 06:15:00,102.615,102.71,102.58,102.64,2780600000.0
2008-04-03 06:30:00,102.64,102.715,102.64,102.67,1893300000.0
2008-04-03 06:45:00,102.67,102.76,102.65,102.69,2630600000.0
2008-04-03 07:00:00,102.69,102.7,102.605,102.63,2486400000.0
2008-04-03 07:15:00,102.63,102.74,102.62,102.72,1730300000.0
2008-04-03 07:30:00,102.72,102.835,102.71,102.71,2157600000.0
2008-04-03 07:45:00,102.71,102.8,102.7,102.77,2288600000.0
2008-04-03 08:00:00,102.77,102.82,102.72,102.795,4465500000.0
2008-04-03 08:15:00,102.795,102.945,102.77,102.89,2755700000.0
2008-04-03 08:30:00,102.89,102.91,102.8,102.87,2775700000.0
2008-04-03 08:45:00,102.87,102.93,102.82,102.895,2687200000.0
2008-04-03 09:00:00,102.895,102.91,102.695,102.72,3708900001.0
2008-04-03 09:15:00,102.72,102.86,102.71,102.805,5065999998.0
2008-04-03 09:30:00,102.805,102.815,102.67,102.715,4590000000.0
2008-04-03 09:45:00,102.715,102.76,102.66,102.67,3259100000.0
2008-04-03 10:00:00,102.67,102.88,102.665,102.835,6827199996.0
2008-04-03 10:15:00,102.835,102.91,102.78,102.86,2541800000.0
2008-04-03 10:30:00,102.86,102.875,102.65,102.87,2436730334.0
2008-04-03 10:45:00,102.87,102.88,102.76,102.77,1786300000.0
2008-04-03 11:00:00,102.77,102.805,102.695,102.785,3079400000.0
2008-04-03 11:15:00,102.785,102.86,102.75,102.79,4722000000.0
2008-04-03 11:30:00,102.79,102.86,102.76,102.8,1991400000.0
2008-04-03 11:45:00,102.8,102.915,102.79,102.89,1562300000.0
2008-04-03 12:00:00,102.89,102.9,102.72,102.72,1829500000.0
2008-04-03 12:15:00,102.72,102.82,102.69,102.81,2017400000.0
2008-04-03 12:30:00,102.81,102.86,102.705,102.76,1616700000.0
2008-04-03 12:45:00,102.76,102.81,102.75,102.76,1384800000.0
2008-04-03 13:00:00,102.76,102.805,102.615,102.745,1818999999.0
2008-04-03 13:15:00,102.74,102.77,102.65,102.76,1690400001.0
2008-04-03 13:30:00,102.76,102.93,102.75,102.87,1726600000.0
2008-04-03 13:45:00,102.87,102.935,102.82,102.86,1574200000.0
2008-04-03 14:00:00,102.86,102.905,102.83,102.89,1574300000.0
2008-04-03 14:15:00,102.89,102.935,102.865,102.905,7263500064.0
2008-04-03 14:30:00,102.905,102.905,102.485,102.585,7338350003.0
2008-04-03 14:45:00,102.585,102.585,102.1,102.325,5064600003.0
2008-04-03 15:00:00,102.325,102.37,102.175,102.225,3802199999.0
2008-04-03 15:15:00,102.22,102.28,102.15,102.19,3068100000.0
2008-04-03 15:30:00,102.19,102.29,102.11,102.23,3053399999.0
2008-04-03 15:45:00,102.23,102.325,102.14,102.19,3713649999.0
2008-04-03 16:00:00,102.19,102.665,102.19,102.515,3181600000.0
2008-04-03 16:15:00,102.515,102.525,102.32,102.32,2374600000.0
2008-04-03 16:30:00,102.315,102.38,102.225,102.33,3355800000.0
2008-04-03 16:45:00,102.33,102.335,102.22,102.26,3452100000.0
2008-04-03 17:00:00,102.26,102.435,102.25,102.28,2852800000.0
2008-04-03 17:15:00,102.28,102.335,102.07,102.13,3273800000.0
2008-04-03 17:30:00,102.13,102.25,102.095,102.095,2159800000.0
2008-04-03 17:45:00,102.095,102.27,102.095,102.21,2588600000.0
2008-04-03 18:00:00,102.21,102.25,102.17,102.235,2903600000.0
2008-04-03 18:15:00,102.235,102.33,102.2,102.275,2229400000.0
2008-04-03 18:30:00,102.275,102.47,102.245,102.45,2891900000.0
2008-04-03 18:45:00,102.45,102.52,102.4,102.4,2711600000.0
2008-04-03 19:00:00,102.4,102.48,102.385,102.41,2427100000.0
2008-04-03 19:15:00,102.41,102.44,102.29,102.33,3246200000.0
2008-04-03 19:30:00,102.33,102.35,102.25,102.295,2587500000.0
2008-04-03 19:45:00,102.295,102.395,102.29,102.32,2594100000.0
2008-04-03 20:00:00,102.32,102.415,102.315,102.41,2660300000.0
2008-04-03 20:15:00,102.41,102.41,102.31,102.32,4448000000.0
2008-04-03 20:30:00,102.32,102.37,102.29,102.305,2806200000.0
2008-04-03 20:45:00,102.305,102.36,102.26,102.345,3513500000.0
2008-04-03 21:00:00,102.345,102.455,102.34,102.42,3238000000.0
2008-04-03 21:15:00,102.42,102.42,102.295,102.33,2903300000.0
2008-04-03 21:30:00,102.33,102.375,102.275,102.35,2633900000.0
2008-04-03 21:45:00,102.35,102.385,102.325,102.375,2312600000.0
2008-04-03 22:00:00,102.375,102.38,102.325,102.345,3961100000.0
2008-04-03 22:15:00,102.35,102.37,102.32,102.33,5160500000.0
2008-04-03 22:30:00,102.33,102.35,102.235,102.28,5602300012.0
2008-04-03 22:45:00,102.28,102.315,102.22,102.24,8563200000.0
2008-04-03 23:00:00,102.24,102.28,102.21,102.26,15482800024.0
2008-04-03 23:15:00,102.26,102.32,102.25,102.27,17785500000.0
2008-04-03 23:30:00,102.26,102.29,102.25,102.28,14395400000.0
2008-04-03 23:45:00,102.28,102.29,102.23,102.23,14190000063.0
2008-04-04 00:00:00,102.26,102.26,102.23,102.23,19450900006.0
2008-04-04 00:15:00,102.23,102.24,102.22,102.22,10874599987.0
2008-04-04 00:30:00,102.22,102.27,102.19,102.26,20287899980.0
2008-04-04 00:45:00,102.26,102.3,102.25,102.3,8138200000.0
2008-04-04 01:00:00,102.3,102.42,102.29,102.42,8670899997.0
2008-04-04 01:15:00,102.42,102.47,102.4,102.44,14937400006.0
2008-04-04 01:30:00,102.44,102.48,102.4,102.44,16750100001.0
2008-04-04 01:45:00,102.44,102.44,102.35,102.41,22135200004.0
2008-04-04 02:00:00,102.415,102.42,102.32,102.33,16555899996.0
2008-04-04 02:15:00,102.32,102.37,102.24,102.365,23209600000.0
2008-04-04 02:30:00,102.37,102.45,102.36,102.45,15999099999.0
2008-04-04 02:45:00,102.45,102.5,102.43,102.48,18868299999.0
2008-04-04 03:00:00,102.48,102.59,102.46,102.56,16717599998.0
2008-04-04 03:15:00,102.56,102.58,102.53,102.55,20503700000.0
2008-04-04 03:30:00,102.55,102.585,102.535,102.535,11864600000.0
2008-04-04 03:45:00,102.535,102.57,102.53,102.56,14437700000.0
2008-04-04 04:00:00,102.56,102.565,102.48,102.48,16807300000.0
2008-04-04 04:15:00,102.48,102.495,102.44,102.47,11464400000.0
2008-04-04 04:30:00,102.47,102.5,102.46,102.47,17277100000.0
2008-04-04 04:45:00,102.47,102.49,102.43,102.46,9616499996.0
2008-04-04 05:00:00,102.46,102.535,102.41,102.525,3269500000.0
2008-04-04 05:15:00,102.525,102.53,102.49,102.495,4791700000.0
2008-04-04 05:30:00,102.495,102.65,102.485,102.64,4307300000.0
2008-04-04 05:45:00,102.64,102.685,102.62,102.635,3610000000.0
2008-04-04 06:00:00,102.635,102.67,102.53,102.54,3478800000.0
2008-04-04 06:15:00,102.545,102.58,102.49,102.53,2336000000.0
2008-04-04 06:30:00,102.53,102.625,102.53,102.61,3228100000.0
2008-04-04 06:45:00,102.61,102.63,102.605,102.62,2392800000.0
2008-04-04 07:00:00,102.62,102.62,102.535,102.55,2654100000.0
2008-04-04 07:15:00,102.55,102.55,102.5,102.53,2696200000.0
2008-04-04 07:30:00,102.53,102.565,102.52,102.545,3465700000.0
2008-04-04 07:45:00,102.545,102.585,102.5,102.555,5776400000.0
2008-04-04 08:00:00,102.555,102.61,102.52,102.525,3625900000.0
2008-04-04 08:15:00,102.525,102.545,102.51,102.52,2860400000.0
2008-04-04 08:30:00,102.52,102.53,102.42,102.455,10623459513.0
2008-04-04 08:45:00,102.455,102.495,102.4,102.45,3554161282.0
2008-04-04 09:00:00,102.45,102.535,102.44,102.49,3536300000.0
2008-04-04 09:15:00,102.49,102.5,102.33,102.365,3415300000.0
2008-04-04 09:30:00,102.365,102.375,102.25,102.3,3019100000.0
2008-04-04 09:45:00,102.3,102.33,102.22,102.305,3909700000.0
2008-04-04 10:00:00,102.3,102.41,102.3,102.36,3686200000.0
2008-04-04 10:15:00,102.36,102.44,102.36,102.42,2451300000.0
2008-04-04 10:30:00,102.42,102.5,102.38,102.46,3021900000.0
2008-04-04 10:45:00,102.46,102.47,102.38,102.39,3224000000.0
2008-04-04 11:00:00,102.39,102.46,102.35,102.44,3871600000.0
2008-04-04 11:15:00,102.44,102.48,102.41,102.45,5356700000.0
2008-04-04 11:30:00,102.45,102.495,102.41,102.42,2984900000.0
2008-04-04 11:45:00,102.42,102.425,102.275,102.31,3238499999.0
2008-04-04 12:00:00,102.31,102.41,102.27,102.27,3150900000.0
2008-04-04 12:15:00,102.27,102.33,102.265,102.29,1176800000.0
2008-04-04 12:30:00,102.29,102.305,102.255,102.285,3217400000.0
2008-04-04 12:45:00,102.28,102.305,102.27,102.28,3123500000.0
2008-04-04 13:00:00,102.275,102.335,102.26,102.325,2985800000.0
2008-04-04 13:15:00,102.325,102.335,102.295,102.32,3130600000.0
2008-04-04 13:30:00,102.32,102.36,102.245,102.26,5929500001.0
2008-04-04 13:45:00,102.26,102.36,102.25,102.255,3500700000.0
2008-04-04 14:00:00,102.245,102.42,102.235,102.33,3286100000.0
2008-04-04 14:15:00,102.33,102.55,102.3,102.38,3382800000.0
2008-04-04 14:30:00,102.38,102.61,101.595,102.32,6065849999.0
2008-04-04 14:45:00,102.32,102.62,102.27,102.45,3900050000.0
2008-04-04 15:00:00,102.45,102.52,102.16,102.215,4756300000.0
2008-04-04 15:15:00,102.215,102.225,101.835,102.0,6816300000.0
2008-04-04 15:30:00,101.995,101.995,101.7,101.82,6975300000.0
2008-04-04 15:45:00,101.83,102.0,101.66,101.92,3668500001.0
2008-04-04 16:00:00,101.92,101.95,101.66,101.695,4939200000.0
2008-04-04 16:15:00,101.695,101.84,101.6,101.83,3956400000.0
2008-04-04 16:30:00,101.83,101.855,101.46,101.7,5608600000.0
2008-04-04 16:45:00,101.7,101.76,101.54,101.56,4523700000.0
2008-04-04 17:00:00,101.56,101.88,101.56,101.875,5879900000.0
2008-04-04 17:15:00,101.875,101.93,101.8,101.88,3408800000.0
2008-04-04 17:30:00,101.88,101.93,101.78,101.795,4226700000.0
2008-04-04 17:45:00,101.795,101.81,101.715,101.755,6990600000.0
2008-04-04 18:00:00,101.755,102.025,101.745,102.01,8089700000.0
2008-04-04 18:15:00,102.0,102.06,101.885,101.97,3021500000.0
2008-04-04 18:30:00,101.97,101.975,101.84,101.9,4024000000.0
2008-04-04 18:45:00,101.9,102.08,101.88,102.08,3458500000.0
2008-04-04 19:00:00,102.08,102.08,101.85,101.88,4430800000.0
2008-04-04 19:15:00,101.88,102.01,101.83,101.985,8746300000.0
2008-04-04 19:30:00,101.985,102.04,101.925,101.96,3001800000.0
2008-04-04 19:45:00,101.965,102.055,101.9,101.945,3283800000.0
2008-04-04 20:00:00,101.945,101.95,101.77,101.77,5225400000.0
2008-04-04 20:15:00,101.77,101.825,101.705,101.75,3622800000.0
2008-04-04 20:30:00,101.75,101.85,101.73,101.82,2254600000.0
2008-04-04 20:45:00,101.82,101.875,101.745,101.76,1946300000.0
2008-04-04 21:00:00,101.76,101.82,101.61,101.64,2023300000.0
2008-04-04 21:15:00,101.645,101.685,101.57,101.61,3043200000.0
2008-04-04 21:30:00,101.61,101.645,101.56,101.575,1466000000.0
2008-04-04 21:45:00,101.575,101.6,101.46,101.585,1459000000.0
2008-04-04 22:00:00,101.585,101.63,101.575,101.605,5213300000.0
2008-04-04 22:15:00,101.605,101.62,101.5,101.52,4355100000.0
2008-04-04 22:30:00,101.52,101.55,101.48,101.5,9648699999.0
2008-04-04 22:45:00,101.53,101.53,101.45,101.46,14397600006.0
2008-04-06 23:15:00,101.5,101.64,101.48,101.64,3351100000.0
2008-04-06 23:30:00,101.64,101.705,101.62,101.695,2322400000.0
2008-04-06 23:45:00,101.695,101.76,101.67,101.7,4535300000.0
2008-04-07 00:00:00,101.7,101.73,101.53,101.56,2732800000.0
2008-04-07 00:15:00,101.57,101.63,101.51,101.54,2137800000.0
2008-04-07 00:30:00,101.54,101.64,101.54,101.61,1635100000.0
2008-04-07 00:45:00,101.61,101.67,101.53,101.6,5754500010.0
2008-04-07 01:00:00,101.6,101.66,101.56,101.56,6431699996.0
2008-04-07 01:15:00,101.56,101.61,101.55,101.61,4048399968.0
2008-04-07 01:30:00,101.61,101.72,101.6,101.66,8004600022.0
2008-04-07 01:45:00,101.66,101.69,101.59,101.64,2550700000.0
2008-04-07 02:00:00,101.64,101.83,101.62,101.77,11802100000.0
2008-04-07 02:15:00,101.77,101.88,101.77,101.83,6227900001.0
2008-04-07 02:30:00,101.83,101.995,101.8,101.955,2151400000.0
2008-04-07 02:45:00,101.955,102.095,101.94,102.075,2606200000.0
2008-04-07 03:00:00,102.075,102.25,102.075,102.16,1976300000.0
2008-04-07 03:15:00,102.16,102.16,102.08,102.14,1344600000.0
2008-04-07 03:30:00,102.14,102.31,102.1,102.28,1402900000.0
2008-04-07 03:45:00,102.28,102.46,102.25,102.43,2172468133.0
2008-04-07 04:00:00,102.43,102.62,102.42,102.525,3391400000.0
2008-04-07 04:15:00,102.525,102.53,102.4,102.42,3608400000.0
2008-04-07 04:30:00,102.42,102.44,102.375,102.44,1657700000.0
2008-04-07 04:45:00,102.44,102.44,102.385,102.4,3603600000.0
2008-04-07 05:00:00,102.4,102.41,102.36,102.4,3367000000.0
2008-04-07 05:15:00,102.4,102.47,102.37,102.46,3726600000.0
2008-04-07 05:30:00,102.46,102.63,102.445,102.6,2844654236.0
2008-04-07 05:45:00,102.6,102.61,102.44,102.445,4841600000.0
2008-04-07 06:00:00,102.445,102.445,102.325,102.42,6017100000.0
2008-04-07 06:15:00,102.42,102.45,102.355,102.37,6084900000.0
2008-04-07 06:30:00,102.37,102.37,102.31,102.35,6326500000.0
2008-04-07 06:45:00,102.35,102.48,102.35,102.45,5457100000.0
2008-04-07 07:00:00,102.45,102.47,102.335,102.36,2531000000.0
2008-04-07 07:15:00,102.36,102.43,102.36,102.42,3052000000.0
2008-04-07 07:30:00,102.42,102.43,102.38,102.385,3299900000.0
2008-04-07 07:45:00,102.385,102.565,102.36,102.56,3473100000.0
2008-04-07 08:00:00,102.56,102.565,102.46,102.555,4065700000.0
2008-04-07 08:15:00,102.55,102.61,102.51,102.515,4185613918.0
2008-04-07 08:30:00,102.515,102.71,102.51,102.6,4140300000.0
2008-04-07 08:45:00,102.6,102.64,102.5,102.63,4236400000.0
2008-04-07 09:00:00,102.635,102.75,102.6,102.65,6704487254.0
2008-04-07 09:15:00,102.65,102.83,102.63,102.76,4040900000.0
2008-04-07 09:30:00,102.76,102.85,102.6,102.635,5129700000.0
2008-04-07 09:45:00,102.645,102.74,102.6,102.73,9571099964.0
2008-04-07 10:00:00,102.725,102.77,102.64,102.65,7311300000.0
2008-04-07 10:15:00,102.65,102.705,102.59,102.635,13427400022.0
2008-04-07 10:30:00,102.64,102.74,102.625,102.74,4485999998.0
2008-04-07 10:45:00,102.74,102.75,102.655,102.66,2597700000.0
2008-04-07 11:00:00,102.66,102.7,102.595,102.605,8844399982.0
2008-04-07 11:15:00,102.6,102.705,102.56,102.62,5948000000.0
2008-04-07 11:30:00,102.62,102.67,102.585,102.66,3631800010.0
2008-04-07 11:45:00,102.66,102.67,102.555,102.58,6123900039.0
2008-04-07 12:00:00,102.585,102.655,102.505,102.58,3311179736.0
2008-04-07 12:15:00,102.57,102.6,102.56,102.57,1766200001.0
2008-04-07 12:30:00,102.57,102.6,102.53,102.535,1372300000.0
2008-04-07 12:45:00,102.535,102.58,102.52,102.52,875430000.0
2008-04-07 13:00:00,102.52,102.6,102.52,102.55,3482270000.0
2008-04-07 13:15:00,102.55,102.63,102.54,102.605,1388620000.0
2008-04-07 13:30:00,102.6,102.705,102.6,102.69,2321600001.0
2008-04-07 13:45:00,102.69,102.7,102.615,102.64,2497900000.0
2008-04-07 14:00:00,102.64,102.7,102.605,102.68,3041400000.0
2008-04-07 14:15:00,102.68,102.73,102.63,102.67,2447500000.0
2008-04-07 14:30:00,102.67,102.72,102.65,102.715,2816700000.0
2008-04-07 14:45:00,102.715,102.76,102.665,102.67,2679800000.0
2008-04-07 15:00:00,102.67,102.71,102.62,102.68,3156300000.0
2008-04-07 15:15:00,102.68,102.69,102.6,102.605,2592900000.0
2008-04-07 15:30:00,102.605,102.655,102.475,102.48,5275300000.0
2008-04-07 15:45:00,102.48,102.59,102.39,102.59,3741150000.0
2008-04-07 16:00:00,102.59,102.61,102.47,102.565,2692700000.0
2008-04-07 16:15:00,102.565,102.6,102.405,102.425,2744500000.0
2008-04-07 16:30:00,102.42,102.53,102.41,102.44,5906900000.0
2008-04-07 16:45:00,102.44,102.565,102.42,102.525,10572899994.0
2008-04-07 17:00:00,102.52,102.53,102.395,102.4,2160300000.0
2008-04-07 17:15:00,102.4,102.61,102.37,102.59,2301000000.0
2008-04-07 17:30:00,102.59,102.72,102.59,102.71,2830000000.0
2008-04-07 17:45:00,102.71,102.715,102.61,102.625,2962300000.0
2008-04-07 18:00:00,102.625,102.665,102.61,102.655,2346600000.0
2008-04-07 18:15:00,102.655,102.68,102.615,102.66,2037900000.0
2008-04-07 18:30:00,102.66,102.78,102.65,102.74,1828200000.0
2008-04-07 18:45:00,102.74,102.74,102.71,102.71,2011900000.0
2008-04-07 19:00:00,102.71,102.73,102.645,102.65,1967100000.0
2008-04-07 19:15:00,102.65,102.67,102.62,102.64,2479100000.0
2008-04-07 19:30:00,102.645,102.68,102.54,102.545,2051600000.0
2008-04-07 19:45:00,102.545,102.645,102.515,102.645,2027800000.0
2008-04-07 20:00:00,102.645,102.66,102.53,102.58,1902900000.0
2008-04-07 20:15:00,102.58,102.585,102.485,102.55,1880000000.0
2008-04-07 20:30:00,102.55,102.56,102.45,102.49,2394500000.0
2008-04-07 20:45:00,102.49,102.51,102.415,102.425,2322300000.0
2008-04-07 21:00:00,102.42,102.43,102.335,102.42,2315000000.0
2008-04-07 21:15:00,102.42,102.44,102.37,102.44,1999099999.0
2008-04-07 21:30:00,102.44,102.465,102.34,102.44,3388900000.0
2008-04-07 21:45:00,102.44,102.48,102.425,102.46,1907750000.0
2008-04-07 22:00:00,102.46,102.465,102.42,102.455,1650100000.0
2008-04-07 22:15:00,102.455,102.52,102.445,102.49,1569300000.0
2008-04-07 22:30:00,102.49,102.5,102.41,102.45,2050600000.0
2008-04-07 22:45:00,102.45,102.45,102.33,102.38,2119200000.0
2008-04-07 23:00:00,102.4,102.46,102.38,102.4,23095300008.0
2008-04-07 23:15:00,102.4,102.45,102.365,102.43,23425499996.0
2008-04-07 23:30:00,102.43,102.43,102.36,102.36,22239300002.0
2008-04-07 23:45:00,102.36,102.38,102.33,102.38,23116800032.0
2008-04-08 00:00:00,102.36,102.38,102.32,102.37,18935100006.0
2008-04-08 00:15:00,102.37,102.41,102.34,102.38,22792600015.0
2008-04-08 00:30:00,102.38,102.485,102.36,102.43,18517399999.0
2008-04-08 00:45:00,102.43,102.46,102.42,102.45,20876300001.0
2008-04-08 01:00:00,102.45,102.59,102.44,102.58,20385400000.0
2008-04-08 01:15:00,102.58,102.58,102.5,102.5,19583200000.0
2008-04-08 01:30:00,102.5,102.57,102.47,102.57,22002799989.0
2008-04-08 01:45:00,102.57,102.57,102.5,102.52,22726600000.0
2008-04-08 02:00:00,102.52,102.52,102.35,102.405,19461600026.0
2008-04-08 02:15:00,102.405,102.5,102.17,102.27,21636699973.0
2008-04-08 02:30:00,102.28,102.3,102.2,102.25,26085599939.0
2008-04-08 02:45:00,102.24,102.4,102.24,102.36,21661050003.0
2008-04-08 03:00:00,102.36,102.38,102.26,102.375,22240500014.0
2008-04-08 03:15:00,102.375,102.39,102.32,102.34,21838300004.0
2008-04-08 03:30:00,102.34,102.37,102.33,102.34,17710600000.0
2008-04-08 03:45:00,102.34,102.34,102.28,102.32,20457100011.0
2008-04-08 04:00:00,102.32,102.33,102.27,102.275,18893900004.0
2008-04-08 04:15:00,102.275,102.285,102.16,102.18,16401099999.0
2008-04-08 04:30:00,102.18,102.25,102.17,102.2,22665799995.0
2008-04-08 04:45:00,102.2,102.24,102.06,102.08,23978099991.0
2008-04-08 05:00:00,102.07,102.17,102.07,102.15,26873199983.0
2008-04-08 05:15:00,102.16,102.36,102.16,102.35,21276800009.0
2008-04-08 05:30:00,102.35,102.4,102.27,102.38,25074400001.0
2008-04-08 05:45:00,102.38,102.39,102.28,102.34,21943899999.0
2008-04-08 06:00:00,102.34,102.45,102.33,102.43,26079700096.0
2008-04-08 06:15:00,102.43,102.47,102.32,102.32,22321500026.0
2008-04-08 06:30:00,102.32,102.37,102.31,102.32,20894800000.0
2008-04-08 06:45:00,102.32,102.36,102.26,102.27,17953100004.0
2008-04-08 07:00:00,102.27,102.33,102.255,102.26,19802900008.0
2008-04-08 07:15:00,102.26,102.34,102.26,102.29,21411400000.0
2008-04-08 07:30:00,102.29,102.33,102.26,102.315,15428300000.0
2008-04-08 07:45:00,102.315,102.365,102.28,102.295,10372499985.0
2008-04-08 08:00:00,102.3,102.36,102.295,102.35,11933300004.0
2008-04-08 08:15:00,102.35,102.455,102.34,102.35,17198200007.0
2008-04-08 08:30:00,102.35,102.44,102.32,102.43,20565999957.0
2008-04-08 08:45:00,102.43,102.43,102.25,102.28,19517258027.0
2008-04-08 09:00:00,102.28,102.35,102.21,102.28,11435479978.0
2008-04-08 09:15:00,102.28,102.3,102.08,102.085,5616750000.0
2008-04-08 09:30:00,102.09,102.095,101.85,101.88,4425300000.0
2008-04-08 09:45:00,101.88,102.01,101.875,101.97,2533400001.0
2008-04-08 10:00:00,101.97,101.97,101.75,101.835,2991800001.0
2008-04-08 10:15:00,101.835,101.955,101.8,101.905,2450500000.0
2008-04-08 10:30:00,101.905,102.0,101.84,101.97,2285800000.0
2008-04-08 10:45:00,101.97,102.13,101.97,102.08,2863500000.0
2008-04-08 11:00:00,102.08,102.11,101.935,101.96,2423900000.0
2008-04-08 11:15:00,101.96,102.05,101.885,102.005,3470600000.0
2008-04-08 11:30:00,102.005,102.045,101.95,102.02,2435300000.0
2008-04-08 11:45:00,102.02,102.04,101.985,102.03,2388500000.0
2008-04-08 12:00:00,102.03,102.09,102.01,102.015,3147800000.0
2008-04-08 12:15:00,102.015,102.105,102.015,102.1,4422900000.0
2008-04-08 12:30:00,102.1,102.165,102.08,102.14,4747400000.0
2008-04-08 12:45:00,102.14,102.21,102.05,102.21,3374200000.0
2008-04-08 13:00:00,102.21,102.275,102.175,102.265,4077900006.0
2008-04-08 13:15:00,102.26,102.355,102.25,102.355,7608499948.0
2008-04-08 13:30:00,102.355,102.385,102.27,102.29,3189400000.0
2008-04-08 13:45:00,102.29,102.325,102.24,102.28,2517900000.0
2008-04-08 14:00:00,102.28,102.42,102.275,102.41,2819700000.0
2008-04-08 14:15:00,102.41,102.42,102.34,102.37,3062700000.0
2008-04-08 14:30:00,102.37,102.415,102.29,102.3,2478800000.0
2008-04-08 14:45:00,102.3,102.34,102.23,102.32,3183200000.0
2008-04-08 15:00:00,102.32,102.385,102.32,102.38,2592600000.0
2008-04-08 15:15:00,102.38,102.42,102.36,102.375,3010200000.0
2008-04-08 15:30:00,102.375,102.39,102.26,102.34,3963200000.0
2008-04-08 15:45:00,102.34,102.4,102.27,102.375,2919000000.0
2008-04-08 16:00:00,102.375,102.42,102.28,102.35,2178400000.0
2008-04-08 16:15:00,102.35,102.515,102.33,102.44,2473800000.0
2008-04-08 16:30:00,102.44,102.63,102.42,102.6,2185000000.0
2008-04-08 16:45:00,102.6,102.68,102.57,102.575,3029500000.0
2008-04-08 17:00:00,102.575,102.6,102.52,102.55,2336000000.0
2008-04-08 17:15:00,102.55,102.66,102.55,102.59,1833400000.0
2008-04-08 17:30:00,102.59,102.66,102.56,102.6,2253600000.0
2008-04-08 17:45:00,102.6,102.6,102.54,102.555,2084900000.0
2008-04-08 18:00:00,102.555,102.63,102.54,102.59,2021800000.0
2008-04-08 18:15:00,102.59,102.61,102.55,102.565,1759300000.0
2008-04-08 18:30:00,102.565,102.57,102.55,102.56,1532400000.0
2008-04-08 18:45:00,102.56,102.57,102.53,102.535,1629700000.0
2008-04-08 19:00:00,102.535,102.55,102.44,102.495,1656200000.0
2008-04-08 19:15:00,102.495,102.52,102.47,102.5,1618300000.0
2008-04-08 19:30:00,102.5,102.53,102.47,102.52,1615400000.0
2008-04-08 19:45:00,102.52,102.585,102.5,102.545,2195400000.0
2008-04-08 20:00:00,102.545,102.6,102.34,102.35,2159899995.0
2008-04-08 20:15:00,102.34,102.37,102.23,102.29,1773400001.0
2008-04-08 20:30:00,102.29,102.425,102.27,102.375,1980300000.0
2008-04-08 20:45:00,102.375,102.54,102.35,102.5,2046700000.0
2008-04-08 21:00:00,102.505,102.51,102.36,102.36,1384700000.0
2008-04-08 21:15:00,102.36,102.52,102.325,102.455,1495300000.0
2008-04-08 21:30:00,102.46,102.56,102.46,102.54,1791200000.0
2008-04-08 21:45:00,102.54,102.57,102.48,102.545,1532200000.0
2008-04-08 22:00:00,102.545,102.61,102.53,102.58,1710400000.0
2008-04-08 22:15:00,102.58,102.6,102.55,102.57,7210600000.0
2008-04-08 22:30:00,102.57,102.61,102.56,102.59,23468700011.0
2008-04-08 22:45:00,102.59,102.66,102.59,102.65,14862400044.0
2008-04-08 23:00:00,102.65,102.67,102.62,102.625,15701900000.0
2008-04-08 23:15:00,102.625,102.63,102.605,102.61,10585700000.0
2008-04-08 23:30:00,102.61,102.63,102.52,102.52,11427200000.0
2008-04-08 23:45:00,102.52,102.6,102.52,102.55,14601899983.0
2008-04-09 00:00:00,102.55,102.67,102.55,102.66,10430399963.0
2008-04-09 00:15:00,102.66,102.78,102.66,102.75,15071800002.0
2008-04-09 00:30:00,102.75,102.76,102.655,102.75,20480600000.0
2008-04-09 00:45:00,102.75,102.82,102.72,102.8,18287900000.0
2008-04-09 01:00:00,102.8,102.81,102.65,102.7,19914049998.0
2008-04-09 01:15:00,102.7,102.76,102.655,102.74,21747700000.0
2008-04-09 01:30:00,102.74,102.8,102.71,102.72,20995400000.0
2008-04-09 01:45:00,102.72,102.76,102.66,102.73,17688500000.0
2008-04-09 02:00:00,102.73,102.83,102.71,102.76,25584399993.0
2008-04-09 02:15:00,102.76,102.78,102.69,102.72,23917500001.0
2008-04-09 02:30:00,102.72,102.725,102.56,102.63,22513599987.0
2008-04-09 02:45:00,102.63,102.67,102.51,102.66,26056300010.0
2008-04-09 03:00:00,102.66,102.67,102.585,102.63,26893099999.0
2008-04-09 03:15:00,102.63,102.64,102.57,102.58,25834599850.0
2008-04-09 03:30:00,102.58,102.62,102.53,102.53,25980999981.0
2008-04-09 03:45:00,102.53,102.55,102.47,102.51,25811600023.0
2008-04-09 04:00:00,102.51,102.52,102.45,102.5,25850900012.0
2008-04-09 04:15:00,102.5,102.55,102.48,102.52,24110800015.0
2008-04-09 04:30:00,102.53,102.56,102.52,102.55,23773100000.0
2008-04-09 04:45:00,102.55,102.62,102.55,102.57,24927200001.0
2008-04-09 05:00:00,102.58,102.6,102.56,102.58,20142300002.0
2008-04-09 05:15:00,102.58,102.62,102.57,102.58,20885700000.0
2008-04-09 05:30:00,102.58,102.58,102.485,102.505,16394900000.0
2008-04-09 05:45:00,102.505,102.505,102.38,102.4,18476500011.0
2008-04-09 06:00:00,102.39,102.42,102.37,102.41,19998900019.0
2008-04-09 06:15:00,102.41,102.42,102.28,102.33,1595900000.0
2008-04-09 06:30:00,102.33,102.37,102.29,102.295,2753499999.0
2008-04-09 06:45:00,102.295,102.34,102.28,102.32,3820000000.0
2008-04-09 07:00:00,102.32,102.35,102.285,102.32,1896200000.0
2008-04-09 07:15:00,102.32,102.41,102.32,102.39,1895900000.0
2008-04-09 07:30:00,102.385,102.47,102.375,102.425,1617200000.0
2008-04-09 07:45:00,102.425,102.46,102.385,102.44,1753800000.0
2008-04-09 08:00:00,102.44,102.46,102.32,102.36,1700300000.0
2008-04-09 08:15:00,102.36,102.37,102.27,102.28,3114099999.0
2008-04-09 08:30:00,102.28,102.34,102.255,102.27,1686670000.0
2008-04-09 08:45:00,102.27,102.3,102.19,102.205,2423700000.0
2008-04-09 09:00:00,102.205,102.375,102.165,102.355,19804399997.0
2008-04-09 09:15:00,102.35,102.36,102.275,102.335,20774557036.0
2008-04-09 09:30:00,102.335,102.34,102.21,102.23,27063000053.0
2008-04-09 09:45:00,102.225,102.27,102.21,102.26,25411400025.0
2008-04-09 10:00:00,102.27,102.38,102.26,102.345,16621899943.0
2008-04-09 10:15:00,102.345,102.41,102.3,102.315,2883700000.0
2008-04-09 10:30:00,102.315,102.37,102.3,102.32,2929254433.0
2008-04-09 10:45:00,102.32,102.36,102.3,102.345,6264100000.0
2008-04-09 11:00:00,102.345,102.375,102.25,102.275,2817400002.0
2008-04-09 11:15:00,102.275,102.32,102.235,102.29,3145099999.0
2008-04-09 11:30:00,102.29,102.34,102.28,102.32,1707800000.0
2008-04-09 11:45:00,102.32,102.38,102.31,102.355,2664000008.0
2008-04-09 12:00:00,102.355,102.425,102.355,102.365,10129980010.0
2008-04-09 12:15:00,102.365,102.475,102.345,102.46,4273456252.0
2008-04-09 12:30:00,102.46,102.58,102.46,102.57,2131240000.0
2008-04-09 12:45:00,102.57,102.62,102.55,102.55,1761200000.0
2008-04-09 13:00:00,102.555,102.715,102.555,102.68,2040900000.0
2008-04-09 13:15:00,102.68,102.75,102.61,102.635,1471900000.0
2008-04-09 13:30:00,102.635,102.64,102.53,102.545,1884000000.0
2008-04-09 13:45:00,102.545,102.63,102.515,102.62,1883600000.0
2008-04-09 14:00:00,102.62,102.65,102.545,102.6,1026000000.0
2008-04-09 14:15:00,102.59,102.6,102.48,102.5,1255100000.0
2008-04-09 14:30:00,102.5,102.53,102.45,102.51,2561280481.0
2008-04-09 14:45:00,102.51,102.53,102.38,102.385,1385900000.0
2008-04-09 15:00:00,102.385,102.4,102.28,102.32,2868899998.0
2008-04-09 15:15:00,102.32,102.39,102.32,102.36,2010000000.0
2008-04-09 15:30:00,102.36,102.5,102.33,102.33,2195300000.0
2008-04-09 15:45:00,102.33,102.415,102.32,102.395,2962100002.0
2008-04-09 16:00:00,102.395,102.43,102.28,102.35,3480400000.0
2008-04-09 16:15:00,102.35,102.39,102.315,102.36,2133500000.0
2008-04-09 16:30:00,102.36,102.38,102.115,102.18,5361899999.0
2008-04-09 16:45:00,102.18,102.33,102.165,102.29,2029700000.0
2008-04-09 17:00:00,102.285,102.35,102.23,102.245,1621200000.0
2008-04-09 17:15:00,102.25,102.255,102.02,102.025,5058000000.0
2008-04-09 17:30:00,102.025,102.065,101.8,101.89,5445200000.0
2008-04-09 17:45:00,101.89,101.93,101.76,101.83,2679499999.0
2008-04-09 18:00:00,101.83,102.0,101.81,101.93,6018999996.0
2008-04-09 18:15:00,101.93,101.945,101.83,101.88,14365234966.0
2008-04-09 18:30:00,101.88,101.99,101.79,101.8,24415524945.0
2008-04-09 18:45:00,101.81,101.84,101.54,101.54,25414509956.0
2008-04-09 19:00:00,101.54,101.68,101.5,101.66,29024709945.0
2008-04-09 19:15:00,101.65,101.76,101.62,101.64,23490829880.0
2008-04-09 19:30:00,101.64,101.73,101.61,101.69,25927360026.0
2008-04-09 19:45:00,101.69,101.72,101.63,101.67,29373310059.0
2008-04-09 20:00:00,101.68,101.73,101.6,101.61,27203280008.0
2008-04-09 20:15:00,101.62,101.64,101.55,101.61,21976710154.0
2008-04-09 20:30:00,101.62,101.7,101.59,101.65,25308350082.0
2008-04-09 20:45:00,101.66,101.71,101.58,101.69,23012734982.0
2008-04-09 21:00:00,101.68,101.72,101.61,101.69,18164004993.0
2008-04-09 21:15:00,101.69,101.77,101.66,101.68,24170834971.0
2008-04-09 21:30:00,101.68,101.82,101.68,101.79,23660795000.0
2008-04-09 21:45:00,101.79,101.81,101.72,101.77,16596675025.0
2008-04-09 22:00:00,101.77,101.87,101.76,101.82,7612189996.0
2008-04-09 22:15:00,101.82,101.84,101.79,101.82,8747389956.0
2008-04-09 22:30:00,101.82,101.85,101.78,101.815,9777624955.0
2008-04-09 22:45:00,101.815,101.82,101.76,101.785,1249299998.0
2008-04-09 23:00:00,101.785,101.83,101.75,101.81,1922500000.0
2008-04-09 23:15:00,101.81,101.82,101.765,101.78,1710800000.0
2008-04-09 23:30:00,101.78,101.78,101.69,101.71,2050800000.0
2008-04-09 23:45:00,101.71,101.74,101.665,101.71,2728100001.0
2008-04-10 00:00:00,101.71,101.88,101.7,101.865,4646899997.0
2008-04-10 00:15:00,101.865,101.88,101.83,101.83,1557800000.0
2008-04-10 00:30:00,101.83,101.9,101.8,101.81,3161700000.0
2008-04-10 00:45:00,101.81,101.82,101.76,101.805,4868000000.0
2008-04-10 01:00:00,101.81,101.86,101.8,101.82,4921000000.0
2008-04-10 01:15:00,101.82,101.85,101.81,101.82,3903300000.0
2008-04-10 01:30:00,101.82,101.84,101.7,101.75,6358000001.0
2008-04-10 01:45:00,101.75,101.82,101.71,101.76,6990869007.0
2008-04-10 02:00:00,101.76,101.81,101.605,101.615,12419083183.0
2008-04-10 02:15:00,101.62,101.63,101.22,101.27,20320004550.0
2008-04-10 02:30:00,101.27,101.44,101.22,101.39,11847200002.0
2008-04-10 02:45:00,101.39,101.42,101.25,101.27,15021999996.0
2008-04-10 03:00:00,101.27,101.36,101.22,101.32,11654400001.0
2008-04-10 03:15:00,101.32,101.32,101.06,101.22,14125699994.0
2008-04-10 03:30:00,101.22,101.24,101.145,101.21,14526800000.0
2008-04-10 03:45:00,101.21,101.37,101.21,101.34,14918600001.0
2008-04-10 04:00:00,101.34,101.35,101.18,101.21,11766500005.0
2008-04-10 04:15:00,101.2,101.32,101.2,101.3,9059099996.0
2008-04-10 04:30:00,101.3,101.35,101.25,101.34,7251599998.0
2008-04-10 04:45:00,101.34,101.34,101.225,101.265,7166299999.0
2008-04-10 05:00:00,101.265,101.3,101.23,101.27,8424599993.0
2008-04-10 05:15:00,101.27,101.3,101.25,101.29,4955699997.0
2008-04-10 05:30:00,101.29,101.29,101.19,101.21,7348200000.0
2008-04-10 05:45:00,101.21,101.21,100.92,100.95,17771900010.0
2008-04-10 06:00:00,100.95,101.12,100.95,101.085,10391299995.0
2008-04-10 06:15:00,101.085,101.09,100.94,100.99,4508899999.0
2008-04-10 06:30:00,100.99,101.015,100.86,100.945,13770699983.0
2008-04-10 06:45:00,100.945,101.03,100.87,100.98,9053900004.0
2008-04-10 07:00:00,100.98,101.03,100.94,101.025,13893900012.0
2008-04-10 07:15:00,101.025,101.09,101.0,101.055,9000600001.0
2008-04-10 07:30:00,101.055,101.06,100.955,100.98,6886373064.0
2008-04-10 07:45:00,100.97,100.98,100.72,100.8,14818600008.0
2008-04-10 08:00:00,100.8,100.93,100.73,100.885,5999896733.0
2008-04-10 08:15:00,100.885,100.98,100.86,100.91,3274900001.0
2008-04-10 08:30:00,100.91,101.12,100.91,101.105,4095599999.0
2008-04-10 08:45:00,101.105,101.19,100.99,101.18,3624700001.0
2008-04-10 09:00:00,101.18,101.23,101.09,101.13,2587400000.0
2008-04-10 09:15:00,101.13,101.135,101.035,101.075,4585000002.0
2008-04-10 09:30:00,101.075,101.21,101.07,101.165,4646900006.0
2008-04-10 09:45:00,101.165,101.21,101.03,101.03,3297414452.0
2008-04-10 10:00:00,101.03,101.045,100.87,100.87,2320399997.0
2008-04-10 10:15:00,100.87,100.935,100.67,100.69,2652200000.0
2008-04-10 10:30:00,100.69,100.78,100.55,100.64,7525300006.0
2008-04-10 10:45:00,100.64,100.69,100.485,100.62,6845300000.0
2008-04-10 11:00:00,100.615,100.635,100.355,100.39,4212700002.0
2008-04-10 11:15:00,100.39,100.51,100.275,100.335,5360691406.0
2008-04-10 11:30:00,100.325,100.395,100.275,100.34,3790500000.0
2008-04-10 11:45:00,100.335,100.505,100.335,100.43,4482554567.0
2008-04-10 12:00:00,100.43,100.44,100.325,100.385,2921300003.0
2008-04-10 12:15:00,100.39,100.39,100.3,100.315,1843200000.0
2008-04-10 12:30:00,100.315,100.42,100.295,100.365,3527600001.0
2008-04-10 12:45:00,100.365,100.53,100.315,100.49,3003900000.0
2008-04-10 13:00:00,100.52,100.56,100.14,100.17,2654500000.0
2008-04-10 13:15:00,100.17,100.22,100.015,100.17,2898975124.0
2008-04-10 13:30:00,100.165,100.26,100.125,100.245,3460800000.0
2008-04-10 13:45:00,100.245,100.36,100.16,100.33,2383900000.0
2008-04-10 14:00:00,100.33,100.36,100.21,100.27,2872199999.0
2008-04-10 14:15:00,100.27,100.33,100.17,100.33,5763500001.0
2008-04-10 14:30:00,100.31,100.4,100.2,100.39,3184700000.0
2008-04-10 14:45:00,100.39,100.645,100.39,100.505,5825750000.0
2008-04-10 15:00:00,100.5,100.67,100.45,100.6,2846800000.0
2008-04-10 15:15:00,100.6,100.73,100.57,100.64,2135900000.0
2008-04-10 15:30:00,100.645,100.7,100.57,100.635,2717100000.0
2008-04-10 15:45:00,100.635,100.65,100.415,100.45,2441799999.0
2008-04-10 16:00:00,100.44,100.525,100.36,100.44,2892900000.0
2008-04-10 16:15:00,100.44,100.63,100.425,100.62,2319700000.0
2008-04-10 16:30:00,100.62,100.735,100.48,100.72,2598500000.0
2008-04-10 16:45:00,100.72,101.04,100.7,100.98,5001300000.0
2008-04-10 17:00:00,100.98,101.235,100.9,101.17,3102877865.0
2008-04-10 17:15:00,101.17,101.44,101.14,101.225,3368499999.0
2008-04-10 17:30:00,101.23,101.65,101.2,101.635,3513600000.0
2008-04-10 17:45:00,101.635,101.77,101.62,101.715,4246599999.0
2008-04-10 18:00:00,101.715,101.79,101.595,101.63,2069600000.0
2008-04-10 18:15:00,101.63,101.695,101.6,101.64,2218100000.0
2008-04-10 18:30:00,101.64,102.045,101.625,102.01,1999400000.0
2008-04-10 18:45:00,102.01,102.01,101.76,101.765,1605300000.0
2008-04-10 19:00:00,101.765,101.88,101.76,101.85,1312300000.0
2008-04-10 19:15:00,101.85,101.86,101.76,101.8,1108400000.0
2008-04-10 19:30:00,101.8,101.97,101.78,101.94,1544800000.0
2008-04-10 19:45:00,101.94,102.03,101.87,101.88,2580700000.0
2008-04-10 20:00:00,101.88,101.91,101.815,101.9,2072700000.0
2008-04-10 20:15:00,101.9,101.905,101.615,101.71,1794250000.0
2008-04-10 20:30:00,101.71,101.82,101.58,101.78,23033693737.0
2008-04-10 20:45:00,101.78,101.89,101.71,101.87,21009080009.0
2008-04-10 21:00:00,101.87,101.89,101.78,101.8,16268859979.0
2008-04-10 21:15:00,101.8,101.86,101.79,101.85,14892500040.0
2008-04-10 21:30:00,101.85,101.85,101.67,101.68,18894600035.0
2008-04-10 21:45:00,101.68,101.81,101.65,101.81,13034399988.0
2008-04-10 22:00:00,101.81,101.92,101.8,101.89,9127461203.0
2008-04-10 22:15:00,101.89,101.95,101.88,101.92,8263199997.0
2008-04-10 22:30:00,101.92,101.975,101.905,101.945,5575099993.0
2008-04-10 22:45:00,101.945,101.99,101.93,101.93,1140100000.0
2008-04-10 23:00:00,101.93,101.93,101.81,101.845,1219300000.0
2008-04-10 23:15:00,101.845,101.85,101.745,101.745,1072700000.0
2008-04-10 23:30:00,101.745,101.775,101.745,101.75,1475600000.0
2008-04-10 23:45:00,101.75,101.765,101.75,101.75,960000000.0
2008-04-11 00:00:00,101.75,101.84,101.75,101.81,5826599992.0
2008-04-11 00:15:00,101.81,101.82,101.75,101.77,3398399986.0
2008-04-11 00:30:00,101.77,101.8,101.75,101.78,2179300000.0
2008-04-11 00:45:00,101.78,102.13,101.77,102.08,6537600009.0
2008-04-11 01:00:00,102.06,102.1,101.88,101.91,8982199999.0
2008-04-11 01:15:00,101.91,101.91,101.83,101.84,2789400006.0
2008-04-11 01:30:00,101.84,101.89,101.81,101.83,3551300000.0
2008-04-11 01:45:00,101.83,101.83,101.57,101.68,8432939997.0
2008-04-11 02:00:00,101.68,101.83,101.68,101.73,12682380018.0
2008-04-11 02:15:00,101.73,101.76,101.67,101.755,7815249997.0
2008-04-11 02:30:00,101.755,101.92,101.755,101.875,9279600000.0
2008-04-11 02:45:00,101.87,101.965,101.855,101.935,8601999999.0
2008-04-11 03:00:00,101.94,101.96,101.85,101.89,5866099997.0
2008-04-11 03:15:00,101.89,102.0,101.88,101.98,3445099995.0
2008-04-11 03:30:00,101.98,102.12,101.98,102.105,818200000.0
2008-04-11 03:45:00,102.105,102.27,102.045,102.1,7074100000.0
2008-04-11 04:00:00,102.105,102.125,102.04,102.09,7109799999.0
2008-04-11 04:15:00,102.09,102.185,102.03,102.03,10554499993.0
2008-04-11 04:30:00,102.03,102.085,101.95,102.03,7979500005.0
2008-04-11 04:45:00,102.03,102.04,102.0,102.025,4561900010.0
2008-04-11 05:00:00,102.02,102.03,101.9,101.91,6806700004.0
2008-04-11 05:15:00,101.91,101.95,101.88,101.93,7151399996.0
2008-04-11 05:30:00,101.93,102.04,101.925,101.93,6936500001.0
2008-04-11 05:45:00,101.93,102.01,101.895,101.99,4960700000.0
2008-04-11 06:00:00,101.99,102.03,101.95,102.02,1753000000.0
2008-04-11 06:15:00,102.025,102.08,102.02,102.06,1651500000.0
2008-04-11 06:30:00,102.06,102.065,102.025,102.05,514500000.0
2008-04-11 06:45:00,102.05,102.11,102.03,102.08,766500000.0
2008-04-11 07:00:00,102.08,102.14,101.945,102.01,2040400000.0
2008-04-11 07:15:00,102.01,102.22,102.01,102.21,2786498965.0
2008-04-11 07:30:00,102.21,102.23,102.07,102.08,3287900000.0
2008-04-11 07:45:00,102.08,102.09,101.95,102.05,3044200001.0
2008-04-11 08:00:00,102.05,102.1,101.96,101.98,3628100000.0
2008-04-11 08:15:00,101.98,102.01,101.855,101.94,4411700001.0
2008-04-11 08:30:00,101.945,102.12,101.92,102.095,2843752597.0
2008-04-11 08:45:00,102.1,102.11,101.84,101.86,3376700000.0
2008-04-11 09:00:00,101.86,101.895,101.65,101.73,6140499998.0
2008-04-11 09:15:00,101.73,101.81,101.66,101.675,2960800000.0
2008-04-11 09:30:00,101.675,101.69,101.53,101.595,3898899998.0
2008-04-11 09:45:00,101.595,101.8,101.595,101.8,3656500000.0
2008-04-11 10:00:00,101.8,101.935,101.77,101.875,3958400000.0
2008-04-11 10:15:00,101.875,101.885,101.8,101.835,3348000000.0
2008-04-11 10:30:00,101.835,101.87,101.79,101.845,2774699999.0
2008-04-11 10:45:00,101.845,101.845,101.7,101.735,4324050004.0
2008-04-11 11:00:00,101.735,101.82,101.725,101.8,2108799999.0
2008-04-11 11:15:00,101.8,101.925,101.8,101.92,2782000000.0
2008-04-11 11:30:00,101.92,101.93,101.86,101.88,2054800000.0
2008-04-11 11:45:00,101.88,101.96,101.85,101.94,1885100000.0
2008-04-11 12:00:00,101.94,102.04,101.935,102.03,2101700000.0
2008-04-11 12:15:00,102.03,102.04,101.95,101.985,1655200000.0
2008-04-11 12:30:00,101.985,101.99,101.39,101.42,4111600001.0
2008-04-11 12:45:00,101.42,101.505,101.255,101.45,4396699996.0
2008-04-11 13:00:00,101.45,101.45,101.135,101.16,4255050000.0
2008-04-11 13:15:00,101.16,101.21,100.955,101.03,5664400001.0
2008-04-11 13:30:00,101.04,101.29,101.02,101.255,4023900000.0
2008-04-11 13:45:00,101.255,101.27,101.1,101.14,3065500000.0
2008-04-11 14:00:00,101.14,101.15,100.925,100.945,4963200003.0
2008-04-11 14:15:00,100.94,100.965,100.81,100.925,4701900021.0
2008-04-11 14:30:00,100.925,101.205,100.905,101.065,4818400000.0
2008-04-11 14:45:00,101.065,101.125,101.01,101.11,2404900000.0
2008-04-11 15:00:00,101.115,101.14,101.01,101.025,3323099999.0
2008-04-11 15:15:00,101.02,101.08,100.92,100.955,3448200000.0
2008-04-11 15:30:00,100.955,100.99,100.825,100.885,4562600000.0
2008-04-11 15:45:00,100.885,101.06,100.84,100.93,4871100000.0
2008-04-11 16:00:00,100.93,100.945,100.645,100.745,5094800000.0
2008-04-11 16:15:00,100.745,100.97,100.73,100.905,4186800000.0
2008-04-11 16:30:00,100.905,101.03,100.815,100.97,4629500000.0
2008-04-11 16:45:00,100.97,101.23,100.97,101.095,3782800000.0
2008-04-11 17:00:00,101.1,101.12,100.84,100.91,4096400000.0
2008-04-11 17:15:00,100.91,100.95,100.79,100.86,3587800000.0
2008-04-11 17:30:00,100.86,101.01,100.82,101.0,2408100000.0
2008-04-11 17:45:00,101.0,101.105,100.935,101.105,2840500000.0
2008-04-11 18:00:00,101.105,101.16,100.93,100.945,2702400000.0
2008-04-11 18:15:00,100.945,100.96,100.83,100.87,3612000002.0
2008-04-11 18:30:00,100.87,100.96,100.855,100.925,2190700000.0
2008-04-11 18:45:00,100.925,101.04,100.92,101.035,1945000000.0
2008-04-11 19:00:00,101.035,101.11,100.97,101.085,1639500000.0
2008-04-11 19:15:00,101.09,101.15,100.96,100.975,2137500000.0
2008-04-11 19:30:00,100.975,100.98,100.865,100.915,1856400000.0
2008-04-11 19:45:00,100.915,100.97,100.815,100.94,2073900000.0
2008-04-11 20:00:00,100.94,101.0,100.9,100.91,1874300000.0
2008-04-11 20:15:00,100.91,100.91,100.83,100.875,1616299998.0
2008-04-11 20:30:00,100.875,100.91,100.73,100.79,1372900000.0
2008-04-11 20:45:00,100.79,100.9,100.77,100.845,4865616856.0
2008-04-11 21:00:00,100.845,100.89,100.8,100.84,7342800000.0
2008-04-11 21:15:00,100.84,100.91,100.83,100.85,6169000000.0
2008-04-11 21:30:00,100.85,100.85,100.7,100.705,5579152280.0
2008-04-11 21:45:00,100.705,100.9,100.7,100.855,4094000000.0
2008-04-11 22:00:00,100.855,100.91,100.82,100.83,2701600000.0
2008-04-11 22:15:00,100.83,100.98,100.83,100.91,4493199997.0
2008-04-11 22:30:00,100.91,100.95,100.85,100.91,4340600000.0
2008-04-11 22:45:00,100.91,101.01,100.88,100.895,3128900000.0
2008-04-13 23:00:00,101.38,101.41,101.29,101.31,7325600000.0
2008-04-13 23:15:00,101.31,101.31,101.24,101.29,3360000000.0
2008-04-13 23:30:00,101.29,101.31,101.25,101.27,3571800000.0
2008-04-13 23:45:00,101.27,101.29,101.24,101.24,3281600000.0
2008-04-14 00:00:00,101.24,101.26,101.2,101.24,2768200002.0
2008-04-14 00:15:00,101.24,101.25,101.1,101.105,1780299999.0
2008-04-14 00:30:00,101.105,101.38,101.08,101.34,4182299996.0
2008-04-14 00:45:00,101.33,101.36,101.19,101.22,6528299996.0
2008-04-14 01:00:00,101.22,101.27,101.15,101.22,8666899999.0
2008-04-14 01:15:00,101.22,101.28,101.185,101.26,3952000000.0
2008-04-14 01:30:00,101.26,101.27,101.13,101.13,5519300000.0
2008-04-14 01:45:00,101.13,101.14,101.02,101.13,8012500000.0
2008-04-14 02:00:00,101.14,101.28,101.12,101.17,12305299987.0
2008-04-14 02:15:00,101.17,101.32,101.12,101.27,14622399994.0
2008-04-14 02:30:00,101.27,101.5,101.27,101.43,13489199996.0
2008-04-14 02:45:00,101.43,101.46,101.33,101.37,13326799997.0
2008-04-14 03:00:00,101.37,101.38,101.22,101.28,14769999988.0
2008-04-14 03:15:00,101.28,101.36,101.22,101.32,8524099991.0
2008-04-14 03:30:00,101.32,101.34,101.16,101.19,8505000000.0
2008-04-14 03:45:00,101.19,101.27,101.08,101.265,10712999991.0
2008-04-14 04:00:00,101.265,101.27,101.14,101.17,6579099998.0
2008-04-14 04:15:00,101.17,101.23,101.17,101.21,5013799970.0
2008-04-14 04:30:00,101.21,101.21,100.95,101.02,14053500022.0
2008-04-14 04:45:00,101.02,101.11,101.0,101.09,15218800025.0
2008-04-14 05:00:00,101.09,101.19,101.05,101.14,7552900005.0
2008-04-14 05:15:00,101.14,101.16,101.09,101.1,8138499997.0
2008-04-14 05:30:00,101.1,101.13,101.0,101.13,9412999996.0
2008-04-14 05:45:00,101.13,101.14,101.05,101.11,6850500000.0
2008-04-14 06:00:00,101.11,101.18,101.1,101.15,5911800004.0
2008-04-14 06:15:00,101.15,101.16,101.0,101.02,8401800001.0
2008-04-14 06:30:00,101.02,101.05,100.74,100.85,15802699987.0
2008-04-14 06:45:00,100.85,100.93,100.85,100.91,11581499994.0
2008-04-14 07:00:00,100.91,100.98,100.86,100.9,13021799991.0
2008-04-14 07:15:00,100.9,100.925,100.87,100.875,5946199995.0
2008-04-14 07:30:00,100.875,101.0,100.87,100.89,4079500000.0
2008-04-14 07:45:00,100.89,100.92,100.815,100.9,5026600007.0
2008-04-14 08:00:00,100.91,100.93,100.86,100.905,2088483120.0
2008-04-14 08:15:00,100.905,101.03,100.885,100.93,2164500000.0
2008-04-14 08:30:00,100.94,100.96,100.8,100.8,3032700000.0
2008-04-14 08:45:00,100.8,100.87,100.625,100.655,6803300001.0
2008-04-14 09:00:00,100.66,100.885,100.555,100.72,8244799982.0
2008-04-14 09:15:00,100.72,100.82,100.66,100.76,3039750010.0
2008-04-14 09:30:00,100.76,100.76,100.66,100.73,1988100000.0
2008-04-14 09:45:00,100.73,100.73,100.43,100.54,3972450000.0
2008-04-14 10:00:00,100.54,100.64,100.505,100.51,5940000000.0
2008-04-14 10:15:00,100.51,100.65,100.51,100.63,2914700001.0
2008-04-14 10:30:00,100.63,100.76,100.595,100.67,3169600000.0
2008-04-14 10:45:00,100.67,100.775,100.615,100.775,3033600000.0
2008-04-14 11:00:00,100.775,100.895,100.75,100.83,3024200000.0
2008-04-14 11:15:00,100.83,101.09,100.83,101.02,2852250000.0
2008-04-14 11:30:00,101.02,101.065,100.92,100.97,2177900000.0
2008-04-14 11:45:00,100.97,101.1,100.96,101.055,1827600000.0
2008-04-14 12:00:00,101.055,101.24,100.82,101.16,3011000000.0
2008-04-14 12:15:00,101.16,101.175,100.82,100.905,2870100000.0
2008-04-14 12:30:00,100.905,100.915,100.755,100.755,4652650000.0
2008-04-14 12:45:00,100.76,100.87,100.72,100.8,7023700000.0
2008-04-14 13:00:00,100.8,100.83,100.63,100.68,2903400000.0
2008-04-14 13:15:00,100.68,100.725,100.58,100.61,2938900000.0
2008-04-14 13:30:00,100.61,100.62,100.47,100.495,5691900000.0
2008-04-14 13:45:00,100.495,100.51,100.325,100.35,4129737842.0
2008-04-14 14:00:00,100.35,100.48,100.3,100.425,4073000000.0
2008-04-14 14:15:00,100.425,100.65,100.42,100.51,5652000000.0
2008-04-14 14:30:00,100.51,100.78,100.47,100.605,4417400001.0
2008-04-14 14:45:00,100.605,100.86,100.595,100.72,2836600000.0
2008-04-14 15:00:00,100.72,100.95,100.68,100.92,2429300000.0
2008-04-14 15:15:00,100.925,100.97,100.835,100.945,2716000000.0
2008-04-14 15:30:00,100.945,101.04,100.885,100.935,5885400000.0
2008-04-14 15:45:00,100.935,100.985,100.765,100.77,6684200000.0
2008-04-14 16:00:00,100.77,100.975,100.65,100.685,11970900000.0
2008-04-14 16:15:00,100.685,100.755,100.59,100.66,1935900000.0
2008-04-14 16:30:00,100.66,100.78,100.66,100.75,2024400000.0
2008-04-14 16:45:00,100.74,100.755,100.6,100.71,2593200000.0
2008-04-14 17:00:00,100.71,100.77,100.66,100.665,1590500000.0
2008-04-14 17:15:00,100.665,100.69,100.61,100.68,2892200000.0
2008-04-14 17:30:00,100.68,100.785,100.595,100.765,3140500000.0
2008-04-14 17:45:00,100.765,100.895,100.72,100.865,4927800000.0
2008-04-14 18:00:00,100.865,100.91,100.815,100.87,4171400000.0
2008-04-14 18:15:00,100.87,100.955,100.775,100.93,2944600000.0
2008-04-14 18:30:00,100.93,100.94,100.82,100.925,3511000000.0
2008-04-14 18:45:00,100.925,101.175,100.925,101.105,5111200000.0
2008-04-14 19:00:00,101.105,101.13,101.035,101.05,5680200000.0
2008-04-14 19:15:00,101.05,101.055,100.955,100.995,1791800000.0
2008-04-14 19:30:00,100.995,101.01,100.92,100.985,2696900000.0
2008-04-14 19:45:00,100.985,101.0,100.91,100.955,3851400000.0
2008-04-14 20:00:00,100.955,100.97,100.88,100.88,2315999997.0
2008-04-14 20:15:00,100.88,101.05,100.88,100.99,941980000.0
2008-04-14 20:30:00,100.99,101.12,100.99,101.12,11191019996.0
2008-04-14 20:45:00,101.12,101.18,101.0,101.01,521719999.0
2008-04-14 21:00:00,101.01,101.13,101.005,101.03,348500000.0
2008-04-14 21:15:00,101.03,101.09,101.03,101.05,317010000.0
2008-04-14 21:30:00,101.05,101.12,101.02,101.08,287520000.0
2008-04-14 21:45:00,101.08,101.105,101.02,101.025,506880000.0
2008-04-14 22:00:00,101.025,101.05,100.97,101.035,234830000.0
2008-04-14 22:15:00,101.03,101.09,101.01,101.09,278020000.0
2008-04-14 22:30:00,101.09,101.115,101.07,101.09,239780000.0
2008-04-14 22:45:00,101.09,101.1,101.025,101.09,3302640000.0
2008-04-14 23:00:00,101.09,101.13,101.06,101.1,4071740000.0
2008-04-14 23:15:00,101.1,101.11,101.06,101.08,1528180000.0
2008-04-14 23:30:00,101.08,101.085,101.02,101.06,1027380000.0
2008-04-14 23:45:00,101.06,101.13,101.05,101.1,1329720001.0
2008-04-15 00:00:00,101.1,101.17,101.07,101.105,2878119997.0
2008-04-15 00:15:00,101.105,101.13,101.09,101.125,2480420001.0
2008-04-15 00:30:00,101.125,101.15,101.11,101.14,1889540000.0
2008-04-15 00:45:00,101.14,101.2,101.13,101.16,3963040000.0
2008-04-15 01:00:00,101.16,101.17,101.03,101.05,6572540000.0
2008-04-15 01:15:00,101.05,101.13,101.04,101.13,5004680002.0
2008-04-15 01:30:00,101.13,101.19,101.08,101.12,7293040002.0
2008-04-15 01:45:00,101.12,101.13,101.08,101.1,7026039999.0
2008-04-15 02:00:00,101.1,101.14,101.04,101.09,9457260000.0
2008-04-15 02:15:00,101.09,101.11,100.97,101.02,11219399997.0
2008-04-15 02:30:00,101.02,101.1,100.98,101.09,11679300001.0
2008-04-15 02:45:00,101.09,101.15,101.07,101.14,9335000000.0
2008-04-15 03:00:00,101.14,101.15,101.095,101.11,7682900000.0
2008-04-15 03:15:00,101.11,101.13,101.06,101.09,7696600000.0
2008-04-15 03:30:00,101.09,101.35,101.09,101.31,9932099994.0
2008-04-15 03:45:00,101.31,101.325,101.23,101.23,5790599998.0
2008-04-15 04:00:00,101.23,101.34,101.23,101.315,7969299997.0
2008-04-15 04:15:00,101.315,101.47,101.31,101.44,11226399994.0
2008-04-15 04:30:00,101.44,101.44,101.36,101.36,10379649998.0
2008-04-15 04:45:00,101.36,101.375,101.34,101.35,9076980005.0
2008-04-15 05:00:00,101.35,101.375,101.31,101.37,7475780018.0
2008-04-15 05:15:00,101.37,101.43,101.35,101.35,8472760000.0
2008-04-15 05:30:00,101.355,101.36,101.265,101.27,7191820000.0
2008-04-15 05:45:00,101.27,101.28,101.17,101.23,13446019991.0
2008-04-15 06:00:00,101.225,101.28,101.2,101.27,7507880008.0
2008-04-15 06:15:00,101.27,101.36,101.27,101.32,7708640000.0
2008-04-15 06:30:00,101.32,101.33,101.28,101.31,4988040000.0
2008-04-15 06:45:00,101.31,101.31,101.25,101.26,4734819998.0
2008-04-15 07:00:00,101.26,101.27,101.17,101.17,8779020004.0
2008-04-15 07:15:00,101.17,101.2,101.12,101.135,11306109980.0
2008-04-15 07:30:00,101.135,101.16,101.07,101.115,6377840000.0
2008-04-15 07:45:00,101.12,101.22,101.08,101.21,4658959998.0
2008-04-15 08:00:00,101.21,101.25,101.14,101.16,7073240001.0
2008-04-15 08:15:00,101.16,101.25,101.115,101.18,8073922513.0
2008-04-15 08:30:00,101.18,101.2,101.08,101.15,6089818523.0
2008-04-15 08:45:00,101.15,101.195,101.12,101.15,7105580000.0
2008-04-15 09:00:00,101.15,101.155,100.985,101.05,18959719994.0
2008-04-15 09:15:00,101.05,101.055,100.85,100.9,19047499979.0
2008-04-15 09:30:00,100.9,100.965,100.79,100.94,19956120101.0
2008-04-15 09:45:00,100.94,100.985,100.91,100.935,12493270034.0
2008-04-15 10:00:00,100.935,101.11,100.9,101.1,5647540000.0
2008-04-15 10:15:00,101.1,101.11,101.04,101.08,1741420000.0
2008-04-15 10:30:00,101.08,101.09,100.95,100.985,1710540000.0
2008-04-15 10:45:00,100.985,100.985,100.9,100.93,1636860000.0
2008-04-15 11:00:00,100.93,101.03,100.83,100.85,5207804864.0
2008-04-15 11:15:00,100.85,100.92,100.815,100.91,8613150000.0
2008-04-15 11:30:00,100.91,100.97,100.88,100.9,3626899999.0
2008-04-15 11:45:00,100.9,100.96,100.885,100.94,2043500000.0
2008-04-15 12:00:00,100.94,101.02,100.92,100.92,2026900000.0
2008-04-15 12:15:00,100.92,100.95,100.89,100.91,2084500000.0
2008-04-15 12:30:00,100.91,101.0,100.9,100.95,1623100000.0
2008-04-15 12:45:00,100.95,100.975,100.9,100.95,4277800000.0
2008-04-15 13:00:00,100.955,101.01,100.95,101.01,5693600002.0
2008-04-15 13:15:00,101.01,101.08,101.0,101.04,2808500000.0
2008-04-15 13:30:00,101.04,101.16,101.035,101.1,2115652360.0
2008-04-15 13:45:00,101.1,101.1,101.03,101.06,1868200000.0
2008-04-15 14:00:00,101.06,101.1,100.97,100.99,2236200000.0
2008-04-15 14:15:00,100.99,101.11,100.95,100.98,3978000000.0
2008-04-15 14:30:00,100.98,101.455,100.98,101.275,6217080001.0
2008-04-15 14:45:00,101.275,101.385,101.23,101.275,5484329998.0
2008-04-15 15:00:00,101.275,101.555,101.265,101.435,4231500000.0
2008-04-15 15:15:00,101.43,101.685,101.43,101.57,3513432000.0
2008-04-15 15:30:00,101.57,101.66,101.465,101.53,3805475940.0
2008-04-15 15:45:00,101.53,101.555,101.41,101.43,3428000000.0
2008-04-15 16:00:00,101.43,101.46,101.26,101.27,4005500000.0
2008-04-15 16:15:00,101.26,101.3,101.15,101.16,2824300000.0
2008-04-15 16:30:00,101.16,101.355,101.16,101.33,2678100000.0
2008-04-15 16:45:00,101.33,101.41,101.23,101.345,5125300000.0
2008-04-15 17:00:00,101.345,101.35,101.165,101.165,5288799999.0
2008-04-15 17:15:00,101.165,101.29,101.16,101.22,3433600000.0
2008-04-15 17:30:00,101.22,101.29,101.185,101.265,2661300000.0
2008-04-15 17:45:00,101.265,101.41,101.26,101.33,2799700000.0
2008-04-15 18:00:00,101.33,101.365,101.3,101.32,2999300000.0
2008-04-15 18:15:00,101.32,101.4,101.31,101.38,2626400000.0
2008-04-15 18:30:00,101.38,101.5,101.38,101.42,2900500000.0
2008-04-15 18:45:00,101.42,101.525,101.405,101.485,3327000000.0
2008-04-15 19:00:00,101.485,101.645,101.465,101.62,4027099999.0
2008-04-15 19:15:00,101.62,101.77,101.62,101.745,5806400001.0
2008-04-15 19:30:00,101.745,101.795,101.615,101.65,3604560989.0
2008-04-15 19:45:00,101.65,101.77,101.65,101.715,2766700000.0
2008-04-15 20:00:00,101.71,101.75,101.63,101.64,4854500000.0
2008-04-15 20:15:00,101.64,101.655,101.55,101.585,3430100001.0
2008-04-15 20:30:00,101.585,101.65,101.515,101.52,3315600000.0
2008-04-15 20:45:00,101.52,101.54,101.44,101.46,3354800000.0
2008-04-15 21:00:00,101.46,101.59,101.45,101.56,2703680000.0
2008-04-15 21:15:00,101.56,101.65,101.53,101.61,2928700000.0
2008-04-15 21:30:00,101.61,101.68,101.57,101.63,2712900000.0
2008-04-15 21:45:00,101.63,101.64,101.53,101.62,2500700010.0
2008-04-15 22:00:00,101.62,101.635,101.555,101.6,2452325000.0
2008-04-15 22:15:00,101.6,101.83,101.55,101.81,3653100002.0
2008-04-15 22:30:00,101.81,101.83,101.73,101.74,4135500000.0
2008-04-15 22:45:00,101.74,101.83,101.725,101.82,13242900000.0
2008-04-15 23:00:00,101.83,101.87,101.81,101.85,18294400000.0
2008-04-15 23:15:00,101.85,101.87,101.82,101.84,22428500000.0
2008-04-15 23:30:00,101.84,101.84,101.8,101.82,16714200000.0
2008-04-15 23:45:00,101.81,101.84,101.81,101.84,17309100000.0
2008-04-16 00:00:00,101.84,101.89,101.83,101.89,17443600000.0
2008-04-16 00:15:00,101.89,101.93,101.83,101.83,18089700010.0
2008-04-16 00:30:00,101.83,101.85,101.82,101.84,26235099868.0
2008-04-16 00:45:00,101.84,101.87,101.81,101.83,22994500000.0
2008-04-16 01:00:00,101.83,101.85,101.74,101.81,23454136721.0
2008-04-16 01:15:00,101.81,101.86,101.78,101.82,19577700006.0
2008-04-16 01:30:00,101.82,101.83,101.76,101.81,19054800000.0
2008-04-16 01:45:00,101.81,101.81,101.69,101.69,25022800001.0
2008-04-16 02:00:00,101.69,101.76,101.68,101.75,18602100020.0
2008-04-16 02:15:00,101.76,101.85,101.74,101.8,23744899999.0
2008-04-16 02:30:00,101.8,101.86,101.78,101.84,22115000000.0
2008-04-16 02:45:00,101.84,101.86,101.79,101.81,24915699999.0
2008-04-16 03:00:00,101.81,101.81,101.74,101.77,26574200001.0
2008-04-16 03:15:00,101.77,101.84,101.77,101.835,26925400000.0
2008-04-16 03:30:00,101.835,101.84,101.75,101.77,23849000011.0
2008-04-16 03:45:00,101.76,101.8,101.74,101.755,24515500000.0
2008-04-16 04:00:00,101.755,101.78,101.62,101.66,24121000007.0
2008-04-16 04:15:00,101.67,101.69,101.62,101.64,22617499998.0
2008-04-16 04:30:00,101.63,101.66,101.57,101.61,21695339999.0
2008-04-16 04:45:00,101.61,101.67,101.6,101.67,22733199984.0
2008-04-16 05:00:00,101.68,101.73,101.66,101.71,15417699999.0
2008-04-16 05:15:00,101.71,101.75,101.69,101.71,25466099945.0
2008-04-16 05:30:00,101.72,101.76,101.68,101.7,22631899843.0
2008-04-16 05:45:00,101.69,101.72,101.68,101.7,10854499892.0
2008-04-16 06:00:00,101.69,101.7,101.64,101.65,24445499998.0
2008-04-16 06:15:00,101.65,101.7,101.62,101.69,25785299996.0
2008-04-16 06:30:00,101.69,101.71,101.61,101.61,20032100000.0
2008-04-16 06:45:00,101.62,101.68,101.615,101.65,25260699998.0
2008-04-16 07:00:00,101.65,101.76,101.65,101.72,21467300058.0
2008-04-16 07:15:00,101.71,101.73,101.675,101.72,20295900006.0
2008-04-16 07:30:00,101.72,101.75,101.62,101.655,20711099967.0
2008-04-16 07:45:00,101.655,101.68,101.62,101.67,21268299998.0
2008-04-16 08:00:00,101.67,101.685,101.51,101.55,21310199991.0
2008-04-16 08:15:00,101.55,101.66,101.52,101.62,21947400013.0
2008-04-16 08:30:00,101.62,101.63,101.53,101.58,15249800005.0
2008-04-16 08:45:00,101.58,101.585,101.48,101.58,24906700073.0
2008-04-16 09:00:00,101.575,101.78,101.54,101.715,3904100000.0
2008-04-16 09:15:00,101.71,101.715,101.58,101.645,2988200000.0
2008-04-16 09:30:00,101.645,101.66,101.53,101.63,3330000000.0
2008-04-16 09:45:00,101.63,101.645,101.5,101.5,2909380000.0
2008-04-16 10:00:00,101.5,101.56,101.48,101.52,3466500000.0
2008-04-16 10:15:00,101.52,101.61,101.51,101.6,3115500000.0
2008-04-16 10:30:00,101.6,101.715,101.59,101.69,3437100000.0
2008-04-16 10:45:00,101.69,101.72,101.55,101.6,3454440000.0
2008-04-16 11:00:00,101.59,101.59,101.315,101.41,3348500001.0
2008-04-16 11:15:00,101.41,101.44,101.31,101.36,3074000000.0
2008-04-16 11:30:00,101.36,101.42,100.985,101.055,3208700000.0
2008-04-16 11:45:00,101.055,101.13,100.9,101.085,2721302087.0
2008-04-16 12:00:00,101.085,101.135,100.825,100.825,2841396455.0
2008-04-16 12:15:00,100.825,101.01,100.825,100.98,4363100000.0
2008-04-16 12:30:00,100.98,101.04,100.96,101.015,2609800000.0
2008-04-16 12:45:00,101.01,101.095,100.95,101.075,2814400000.0
2008-04-16 13:00:00,101.075,101.26,101.07,101.155,3519000000.0
2008-04-16 13:15:00,101.155,101.405,101.15,101.31,3229500000.0
2008-04-16 13:30:00,101.31,101.37,101.22,101.32,3234800000.0
2008-04-16 13:45:00,101.32,101.35,101.27,101.29,3095000000.0
2008-04-16 14:00:00,101.29,101.38,101.275,101.325,2721700000.0
2008-04-16 14:15:00,101.325,101.36,101.215,101.25,3369300000.0
2008-04-16 14:30:00,101.24,101.24,101.045,101.16,3814600000.0
2008-04-16 14:45:00,101.16,101.175,101.08,101.14,3067300000.0
2008-04-16 15:00:00,101.14,101.21,101.12,101.185,5111900000.0
2008-04-16 15:15:00,101.19,101.31,101.19,101.205,3143000000.0
2008-04-16 15:30:00,101.205,101.28,101.135,101.19,2923900000.0
2008-04-16 15:45:00,101.2,101.23,101.04,101.05,4096699999.0
2008-04-16 16:00:00,101.05,101.1,100.96,101.065,3267300000.0
2008-04-16 16:15:00,101.065,101.26,101.06,101.18,2807600000.0
2008-04-16 16:30:00,101.18,101.29,101.12,101.19,2767700000.0
2008-04-16 16:45:00,101.195,101.31,101.15,101.3,2669800000.0
2008-04-16 17:00:00,101.3,101.475,101.285,101.43,3077400000.0
2008-04-16 17:15:00,101.43,101.58,101.43,101.51,3488500000.0
2008-04-16 17:30:00,101.51,101.67,101.47,101.55,3061500000.0
2008-04-16 17:45:00,101.55,101.555,101.39,101.4,1989300000.0
2008-04-16 18:00:00,101.4,101.585,101.395,101.575,5297600000.0
2008-04-16 18:15:00,101.575,101.675,101.53,101.615,8796700000.0
2008-04-16 18:30:00,101.615,101.71,101.585,101.6,8506400000.0
2008-04-16 18:45:00,101.6,101.655,101.55,101.555,8705600000.0
2008-04-16 19:00:00,101.555,101.61,101.51,101.585,3980300000.0
2008-04-16 19:15:00,101.585,101.63,101.46,101.525,9340600000.0
2008-04-16 19:30:00,101.525,101.59,101.5,101.585,5089100000.0
2008-04-16 19:45:00,101.585,101.655,101.565,101.625,4078000000.0
2008-04-16 20:00:00,101.625,101.7,101.545,101.58,5821500000.0
2008-04-16 20:15:00,101.58,101.735,101.575,101.665,5472000000.0
2008-04-16 20:30:00,101.665,101.775,101.65,101.745,12281399999.0
2008-04-16 20:45:00,101.745,101.77,101.695,101.72,12843100000.0
2008-04-16 21:00:00,101.72,101.775,101.685,101.765,6585500000.0
2008-04-16 21:15:00,101.765,101.82,101.7,101.72,10109400000.0
2008-04-16 21:30:00,101.72,101.72,101.615,101.645,1880900000.0
2008-04-16 21:45:00,101.645,101.695,101.64,101.64,11199600000.0
2008-04-16 22:00:00,101.64,101.815,101.63,101.78,4782800000.0
2008-04-16 22:15:00,101.78,101.875,101.775,101.855,11989100000.0
2008-04-16 22:30:00,101.855,101.875,101.83,101.86,12988100000.0
2008-04-16 22:45:00,101.86,101.87,101.825,101.825,17887100000.0
2008-04-16 23:00:00,101.825,101.83,101.76,101.81,18810750000.0
2008-04-16 23:15:00,101.81,101.82,101.77,101.8,18590200000.0
2008-04-16 23:30:00,101.8,101.82,101.77,101.81,16542800000.0
2008-04-16 23:45:00,101.81,101.81,101.77,101.77,17735700001.0
2008-04-17 00:00:00,101.77,101.78,101.75,101.77,12991900000.0
2008-04-17 00:15:00,101.77,101.84,101.76,101.83,18171100000.0
2008-04-17 00:30:00,101.83,101.88,101.765,101.765,11354000001.0
2008-04-17 00:45:00,101.765,101.84,101.76,101.81,11040900000.0
2008-04-17 01:00:00,101.81,101.84,101.81,101.84,8667600000.0
2008-04-17 01:15:00,101.84,101.87,101.76,101.76,10233100000.0
2008-04-17 01:30:00,101.76,101.81,101.76,101.78,9546750000.0
2008-04-17 01:45:00,101.78,101.83,101.77,101.83,7838900000.0
2008-04-17 02:00:00,101.83,101.99,101.83,101.93,9386200000.0
2008-04-17 02:15:00,101.93,101.94,101.85,101.87,9336300000.0
2008-04-17 02:30:00,101.87,101.97,101.86,101.94,9820500000.0
2008-04-17 02:45:00,101.94,101.96,101.85,101.95,10489500000.0
2008-04-17 03:00:00,101.95,102.0,101.87,101.88,10847600000.0
2008-04-17 03:15:00,101.89,101.96,101.85,101.87,9705500000.0
2008-04-17 03:30:00,101.87,101.9,101.86,101.9,4552400000.0
2008-04-17 03:45:00,101.9,101.94,101.89,101.92,3126800000.0
2008-04-17 04:00:00,101.92,101.93,101.87,101.88,3493800000.0
2008-04-17 04:15:00,101.88,101.91,101.88,101.9,2991850000.0
2008-04-17 04:30:00,101.9,101.92,101.88,101.89,3354750000.0
2008-04-17 04:45:00,101.89,101.93,101.86,101.92,4976899987.0
2008-04-17 05:00:00,101.92,101.94,101.88,101.89,5663900000.0
2008-04-17 05:15:00,101.89,101.9,101.81,101.81,4965400000.0
2008-04-17 05:30:00,101.81,101.83,101.75,101.81,5408600000.0
2008-04-17 05:45:00,101.81,101.85,101.79,101.79,4250550000.0
2008-04-17 06:00:00,101.79,101.83,101.72,101.78,5844900000.0
2008-04-17 06:15:00,101.78,101.92,101.78,101.92,7372300008.0
2008-04-17 06:30:00,101.92,102.065,101.92,101.93,8273899999.0
2008-04-17 06:45:00,101.93,101.96,101.89,101.91,4411300000.0
2008-04-17 07:00:00,101.91,102.06,101.91,101.98,9549299999.0
2008-04-17 07:15:00,101.98,102.16,101.97,102.14,7503100000.0
2008-04-17 07:30:00,102.14,102.16,102.07,102.09,6696699999.0
2008-04-17 07:45:00,102.09,102.13,102.04,102.13,4778299984.0
2008-04-17 08:00:00,102.13,102.13,101.97,102.035,18885030362.0
2008-04-17 08:15:00,102.035,102.14,102.025,102.085,11126700005.0
2008-04-17 08:30:00,102.08,102.14,102.05,102.14,14091495759.0
2008-04-17 08:45:00,102.14,102.17,101.97,102.04,20044200070.0
2008-04-17 09:00:00,102.04,102.105,102.005,102.08,1637000000.0
2008-04-17 09:15:00,102.08,102.08,101.98,102.005,3103900000.0
2008-04-17 09:30:00,102.005,102.03,101.84,101.84,2648200000.0
2008-04-17 09:45:00,101.84,101.86,101.7,101.77,6751600000.0
2008-04-17 10:00:00,101.77,101.93,101.77,101.92,3972000000.0
2008-04-17 10:15:00,101.92,102.005,101.9,101.96,2773600000.0
2008-04-17 10:30:00,101.96,101.96,101.82,101.84,2555600000.0
2008-04-17 10:45:00,101.845,101.93,101.79,101.91,5337800000.0
2008-04-17 11:00:00,101.91,101.95,101.83,101.885,2820000000.0
2008-04-17 11:15:00,101.885,101.98,101.855,101.91,2925100000.0
2008-04-17 11:30:00,101.91,102.07,101.9,102.06,2665000000.0
2008-04-17 11:45:00,102.06,102.17,102.03,102.1,2296000000.0
2008-04-17 12:00:00,102.1,102.125,101.99,102.065,2377800000.0
2008-04-17 12:15:00,102.065,102.42,102.04,102.38,2858464996.0
2008-04-17 12:30:00,102.375,102.49,102.25,102.43,3206900001.0
2008-04-17 12:45:00,102.43,102.53,102.37,102.395,2573300000.0
2008-04-17 13:00:00,102.395,102.47,102.365,102.405,2179699940.0
2008-04-17 13:15:00,102.405,102.405,102.27,102.35,2047800000.0
2008-04-17 13:30:00,102.35,102.41,102.25,102.355,2056400000.0
2008-04-17 13:45:00,102.355,102.72,102.355,102.685,3876099999.0
2008-04-17 14:00:00,102.685,102.69,102.455,102.53,5523000001.0
2008-04-17 14:15:00,102.53,102.535,102.275,102.35,3318300000.0
2008-04-17 14:30:00,102.35,102.515,102.3,102.395,4359600000.0
2008-04-17 14:45:00,102.395,102.4,102.13,102.26,2573100000.0
2008-04-17 15:00:00,102.26,102.26,102.005,102.13,4397200000.0
2008-04-17 15:15:00,102.13,102.25,102.13,102.19,3235000000.0
2008-04-17 15:30:00,102.19,102.33,102.165,102.3,5627300000.0
2008-04-17 15:45:00,102.3,102.34,102.23,102.31,5991600002.0
2008-04-17 16:00:00,102.31,102.35,101.87,102.33,4894400000.0
2008-04-17 16:15:00,102.33,102.43,102.28,102.375,2695000000.0
2008-04-17 16:30:00,102.375,102.51,102.29,102.4,2661582618.0
2008-04-17 16:45:00,102.4,102.43,102.27,102.365,2731600000.0
2008-04-17 17:00:00,102.365,102.385,102.275,102.33,2992100000.0
2008-04-17 17:15:00,102.33,102.37,102.19,102.23,1993700000.0
2008-04-17 17:30:00,102.23,102.31,102.19,102.21,2618400000.0
2008-04-17 17:45:00,102.21,102.28,102.19,102.225,2027076663.0
2008-04-17 18:00:00,102.225,102.29,102.21,102.29,1680300000.0
2008-04-17 18:15:00,102.29,102.315,102.14,102.24,2462550000.0
2008-04-17 18:30:00,102.24,102.37,102.205,102.325,1383800000.0
2008-04-17 18:45:00,102.325,102.38,102.28,102.37,1458200000.0
2008-04-17 19:00:00,102.37,102.63,102.36,102.595,2129100000.0
2008-04-17 19:15:00,102.595,102.605,102.485,102.59,1656100000.0
2008-04-17 19:30:00,102.59,102.63,102.5,102.57,1625500000.0
2008-04-17 19:45:00,102.57,102.68,102.545,102.6,1865000000.0
2008-04-17 20:00:00,102.595,102.615,102.49,102.51,1358900000.0
2008-04-17 20:15:00,102.51,102.62,102.48,102.55,1489500000.0
2008-04-17 20:30:00,102.55,102.605,102.51,102.58,1492000000.0
2008-04-17 20:45:00,102.58,102.635,102.47,102.505,1646729744.0
2008-04-17 21:00:00,102.505,102.61,102.465,102.61,1536700000.0
2008-04-17 21:15:00,102.61,102.63,102.57,102.57,1473200000.0
2008-04-17 21:30:00,102.57,102.64,102.54,102.63,1880300000.0
2008-04-17 21:45:00,102.63,102.665,102.525,102.535,1208300000.0
2008-04-17 22:00:00,102.535,102.71,102.52,102.56,1483500000.0
2008-04-17 22:15:00,102.56,102.625,102.55,102.62,970300000.0
2008-04-17 22:30:00,102.62,102.645,102.54,102.585,2376000002.0
2008-04-17 22:45:00,102.585,102.59,102.43,102.43,1946899999.0
2008-04-17 23:00:00,102.43,102.56,102.41,102.53,1974900000.0
2008-04-17 23:15:00,102.53,102.59,102.51,102.53,690500000.0
2008-04-17 23:30:00,102.53,102.56,102.515,102.52,1921000000.0
2008-04-17 23:45:00,102.52,102.53,102.5,102.505,1537200000.0
2008-04-18 00:00:00,102.505,102.54,102.42,102.46,9799200001.0
2008-04-18 00:15:00,102.46,102.51,102.45,102.48,4404750001.0
2008-04-18 00:30:00,102.48,102.48,102.415,102.44,1787000001.0
2008-04-18 00:45:00,102.44,102.525,102.435,102.485,1787700000.0
2008-04-18 01:00:00,102.485,102.49,102.41,102.415,5589200000.0
2008-04-18 01:15:00,102.415,102.49,102.4,102.43,5121200000.0
2008-04-18 01:30:00,102.43,102.445,102.405,102.44,4741700000.0
2008-04-18 01:45:00,102.44,102.45,102.37,102.375,10334300011.0
2008-04-18 02:00:00,102.375,102.515,102.37,102.47,9817699990.0
2008-04-18 02:15:00,102.47,102.475,102.39,102.44,14084299965.0
2008-04-18 02:30:00,102.44,102.51,102.43,102.49,14427299967.0
2008-04-18 02:45:00,102.49,102.56,102.49,102.54,17120000005.0
2008-04-18 03:00:00,102.54,102.57,102.52,102.54,9839099998.0
2008-04-18 03:15:00,102.54,102.55,102.48,102.49,8798600005.0
2008-04-18 03:30:00,102.48,102.51,102.45,102.48,9170400003.0
2008-04-18 03:45:00,102.48,102.52,102.45,102.5,9842500001.0
2008-04-18 04:00:00,102.5,102.55,102.48,102.52,9907300007.0
2008-04-18 04:15:00,102.52,102.55,102.49,102.5,9934100001.0
2008-04-18 04:30:00,102.5,102.5,102.39,102.42,7199900001.0
2008-04-18 04:45:00,102.42,102.435,102.36,102.4,12935199993.0
2008-04-18 05:00:00,102.4,102.46,102.4,102.45,8880999993.0
2008-04-18 05:15:00,102.45,102.455,102.39,102.4,9922700012.0
2008-04-18 05:30:00,102.4,102.43,102.37,102.38,7357900008.0
2008-04-18 05:45:00,102.38,102.4,102.31,102.36,13354799989.0
2008-04-18 06:00:00,102.36,102.415,102.33,102.34,10167400009.0
2008-04-18 06:15:00,102.34,102.4,102.335,102.39,7055300006.0
2008-04-18 06:30:00,102.39,102.43,102.36,102.36,7737300030.0
2008-04-18 06:45:00,102.36,102.41,102.36,102.41,6980300005.0
2008-04-18 07:00:00,102.41,102.44,102.37,102.405,8523500018.0
2008-04-18 07:15:00,102.405,102.42,102.375,102.375,4223900000.0
2008-04-18 07:30:00,102.375,102.45,102.33,102.43,1501900000.0
2008-04-18 07:45:00,102.43,102.48,102.405,102.48,1543100000.0
2008-04-18 08:00:00,102.48,102.48,102.335,102.35,5330200001.0
2008-04-18 08:15:00,102.35,102.39,102.285,102.33,4745900001.0
2008-04-18 08:30:00,102.33,102.355,102.245,102.325,9675791500.0
2008-04-18 08:45:00,102.325,102.43,102.315,102.42,4714300000.0
2008-04-18 09:00:00,102.42,102.45,102.35,102.385,3607799999.0
2008-04-18 09:15:00,102.385,102.415,102.34,102.375,7901199992.0
2008-04-18 09:30:00,102.375,102.515,102.36,102.455,6529700000.0
2008-04-18 09:45:00,102.455,102.5,102.425,102.46,5366200000.0
2008-04-18 10:00:00,102.46,102.51,102.43,102.475,5444500001.0
2008-04-18 10:15:00,102.475,102.485,102.375,102.375,11824199999.0
2008-04-18 10:30:00,102.375,102.4,102.32,102.365,8276931969.0
2008-04-18 10:45:00,102.365,102.39,102.315,102.36,8573799981.0
2008-04-18 11:00:00,102.36,102.615,102.325,102.56,9569600000.0
2008-04-18 11:15:00,102.56,102.685,102.55,102.65,6703300000.0
2008-04-18 11:30:00,102.65,102.705,102.575,102.705,5415700000.0
2008-04-18 11:45:00,102.705,102.725,102.625,102.72,2619599997.0
2008-04-18 12:00:00,102.72,102.855,102.67,102.825,7574800003.0
2008-04-18 12:15:00,102.815,102.885,102.715,102.715,10989000000.0
2008-04-18 12:30:00,102.71,103.415,102.58,103.265,13159499968.0
2008-04-18 12:45:00,103.265,103.375,103.2,103.305,8971999994.0
2008-04-18 13:00:00,103.305,103.405,103.215,103.265,2006900000.0
2008-04-18 13:15:00,103.27,103.32,103.16,103.3,2616500000.0
2008-04-18 13:30:00,103.3,103.7,103.28,103.63,3063300003.0
2008-04-18 13:45:00,103.63,104.235,103.565,104.155,4142700002.0
2008-04-18 14:00:00,104.16,104.24,103.85,103.91,2659000004.0
2008-04-18 14:15:00,103.915,104.19,103.915,104.01,2516599999.0
2008-04-18 14:30:00,104.01,104.41,103.955,104.41,2011100000.0
2008-04-18 14:45:00,104.405,104.43,104.22,104.26,3712139999.0
2008-04-18 15:00:00,104.26,104.27,104.09,104.18,5290899999.0
2008-04-18 15:15:00,104.18,104.24,104.07,104.13,7084400001.0
2008-04-18 15:30:00,104.13,104.26,104.12,104.16,7031799998.0
2008-04-18 15:45:00,104.16,104.37,104.11,104.36,4219700000.0
2008-04-18 16:00:00,104.36,104.39,104.23,104.32,4376000000.0
2008-04-18 16:15:00,104.32,104.41,104.23,104.28,5205100000.0
2008-04-18 16:30:00,104.28,104.41,104.22,104.4,7291090004.0
2008-04-18 16:45:00,104.4,104.45,104.36,104.45,4003699999.0
2008-04-18 17:00:00,104.45,104.62,104.43,104.46,4557962617.0
2008-04-18 17:15:00,104.46,104.605,104.41,104.59,5877900001.0
2008-04-18 17:30:00,104.59,104.59,104.44,104.52,5746000000.0
2008-04-18 17:45:00,104.51,104.59,104.47,104.56,4449800000.0
2008-04-18 18:00:00,104.56,104.64,104.49,104.51,5349200000.0
2008-04-18 18:15:00,104.51,104.55,104.5,104.54,2940600000.0
2008-04-18 18:30:00,104.54,104.56,104.42,104.47,8674600000.0
2008-04-18 18:45:00,104.47,104.48,104.3,104.3,4411800000.0
2008-04-18 19:00:00,104.3,104.32,104.23,104.24,3268799999.0
2008-04-18 19:15:00,104.24,104.33,104.23,104.25,3519100000.0
2008-04-18 19:30:00,104.25,104.27,104.0,104.05,3208800000.0
2008-04-18 19:45:00,104.05,104.08,104.02,104.02,4356700000.0
2008-04-18 20:00:00,104.02,104.05,103.92,103.97,5960700000.0
2008-04-18 20:15:00,103.97,104.01,103.85,103.86,2737400000.0
2008-04-18 20:30:00,103.86,103.98,103.8,103.98,2771400000.0
2008-04-18 20:45:00,103.98,104.01,103.76,103.86,3078400000.0
2008-04-18 21:00:00,103.86,103.87,103.72,103.81,4782800000.0
2008-04-18 21:15:00,103.81,103.81,103.68,103.765,3683800000.0
2008-04-18 21:30:00,103.77,103.77,103.68,103.72,3320600000.0
2008-04-18 21:45:00,103.72,103.745,103.68,103.69,17111800016.0
2008-04-18 22:00:00,103.69,103.78,103.685,103.77,15166000027.0
2008-04-18 22:15:00,103.77,103.77,103.71,103.74,20956800006.0
2008-04-18 22:30:00,103.74,103.77,103.68,103.69,14618600000.0
2008-04-18 22:45:00,103.69,103.71,103.65,103.65,15731400000.0
2008-04-20 23:00:00,103.86,103.87,103.8,103.82,2861200000.0
2008-04-20 23:15:00,103.83,103.9,103.76,103.81,12734400000.0
2008-04-20 23:30:00,103.81,103.86,103.76,103.82,11991500000.0
2008-04-20 23:45:00,103.82,103.82,103.72,103.79,14064400000.0
2008-04-21 00:00:00,103.79,103.82,103.74,103.75,18687100000.0
2008-04-21 00:15:00,103.75,103.77,103.74,103.75,13892800000.0
2008-04-21 00:30:00,103.75,103.91,103.75,103.9,24361500000.0
2008-04-21 00:45:00,103.91,104.05,103.89,104.01,27780000000.0
2008-04-21 01:00:00,104.01,104.06,103.95,103.97,22536900012.0
2008-04-21 01:15:00,103.97,103.99,103.88,103.92,22791799993.0
2008-04-21 01:30:00,103.92,103.92,103.82,103.82,23339900000.0
2008-04-21 01:45:00,103.82,103.9,103.78,103.86,25113500130.0
2008-04-21 02:00:00,103.86,103.94,103.84,103.94,26656100039.0
2008-04-21 02:15:00,103.93,103.99,103.91,103.96,17875300000.0
2008-04-21 02:30:00,103.96,103.97,103.91,103.94,24510600000.0
2008-04-21 02:45:00,103.95,103.97,103.93,103.95,21061399999.0
2008-04-21 03:00:00,103.95,103.98,103.87,103.88,27990399986.0
2008-04-21 03:15:00,103.88,103.91,103.81,103.89,28112100007.0
2008-04-21 03:30:00,103.89,103.91,103.81,103.83,25539199997.0
2008-04-21 03:45:00,103.84,103.94,103.84,103.9,23789199994.0
2008-04-21 04:00:00,103.91,103.94,103.9,103.93,26381200000.0
2008-04-21 04:15:00,103.94,103.95,103.91,103.91,16754100000.0
2008-04-21 04:30:00,103.91,103.92,103.87,103.87,19345400008.0
2008-04-21 04:45:00,103.88,103.89,103.84,103.86,25846300000.0
2008-04-21 05:00:00,103.87,103.87,103.81,103.84,16104900000.0
2008-04-21 05:15:00,103.86,103.91,103.86,103.88,6060700000.0
2008-04-21 05:30:00,103.88,103.88,103.83,103.855,5930600000.0
2008-04-21 05:45:00,103.855,103.855,103.82,103.82,4935900000.0
2008-04-21 06:00:00,103.82,103.83,103.75,103.755,4882800000.0
2008-04-21 06:15:00,103.755,103.78,103.745,103.75,4221000001.0
2008-04-21 06:30:00,103.75,103.8,103.69,103.7,4971100000.0
2008-04-21 06:45:00,103.7,103.8,103.69,103.8,11961000001.0
2008-04-21 07:00:00,103.8,103.87,103.78,103.86,16340799997.0
2008-04-21 07:15:00,103.86,103.86,103.81,103.85,12779900000.0
2008-04-21 07:30:00,103.85,103.85,103.775,103.8,5950800001.0
2008-04-21 07:45:00,103.8,103.85,103.785,103.85,3703500000.0
2008-04-21 08:00:00,103.85,103.98,103.82,103.97,3554699999.0
2008-04-21 08:15:00,103.97,104.02,103.91,103.98,3085600000.0
2008-04-21 08:30:00,103.98,104.04,103.92,104.04,2432500000.0
2008-04-21 08:45:00,104.04,104.06,103.855,103.95,5475699999.0
2008-04-21 09:00:00,103.95,103.95,103.7,103.755,4492325661.0
2008-04-21 09:15:00,103.755,103.89,103.715,103.78,5421099999.0
2008-04-21 09:30:00,103.78,103.83,103.71,103.77,7119900000.0
2008-04-21 09:45:00,103.77,103.77,103.3,103.3,3554400000.0
2008-04-21 10:00:00,103.3,103.45,103.3,103.42,6772400000.0
2008-04-21 10:15:00,103.42,103.63,103.38,103.59,4390300000.0
2008-04-21 10:30:00,103.59,103.59,103.43,103.58,2029500000.0
2008-04-21 10:45:00,103.58,103.585,103.41,103.56,3767100000.0
2008-04-21 11:00:00,103.56,103.695,103.56,103.65,2997400000.0
2008-04-21 11:15:00,103.65,103.695,103.59,103.65,2345500000.0
2008-04-21 11:30:00,103.65,103.67,103.55,103.61,3872600000.0
2008-04-21 11:45:00,103.61,103.635,103.54,103.56,6802600000.0
2008-04-21 12:00:00,103.56,103.56,103.45,103.51,3296599999.0
2008-04-21 12:15:00,103.51,103.57,103.48,103.55,2285600000.0
2008-04-21 12:30:00,103.55,103.55,103.38,103.39,5762499999.0
2008-04-21 12:45:00,103.39,103.41,103.18,103.26,4387400002.0
2008-04-21 13:00:00,103.26,103.27,102.98,103.2,6192550000.0
2008-04-21 13:15:00,103.2,103.35,103.15,103.3,2135000000.0
2008-04-21 13:30:00,103.3,103.46,103.21,103.38,2684350000.0
2008-04-21 13:45:00,103.38,103.4,103.28,103.29,3616400000.0
2008-04-21 14:00:00,103.29,103.43,103.27,103.41,4070900000.0
2008-04-21 14:15:00,103.41,103.48,103.4,103.43,3821600000.0
2008-04-21 14:30:00,103.43,103.44,103.225,103.28,2920900000.0
2008-04-21 14:45:00,103.28,103.36,103.24,103.34,4266900000.0
2008-04-21 15:00:00,103.34,103.35,103.22,103.25,4978200000.0
2008-04-21 15:15:00,103.25,103.33,103.245,103.315,12754600000.0
2008-04-21 15:30:00,103.315,103.555,103.315,103.555,4157100000.0
2008-04-21 15:45:00,103.555,103.595,103.51,103.54,3588000000.0
2008-04-21 16:00:00,103.535,103.55,103.34,103.37,2371000000.0
2008-04-21 16:15:00,103.37,103.37,103.13,103.15,2938600000.0
2008-04-21 16:30:00,103.15,103.37,103.13,103.32,1439200000.0
2008-04-21 16:45:00,103.32,103.375,103.12,103.12,1876557832.0
2008-04-21 17:00:00,103.12,103.36,103.11,103.32,3768800000.0
2008-04-21 17:15:00,103.32,103.55,103.26,103.44,2721413043.0
2008-04-21 17:30:00,103.44,103.45,103.31,103.35,4421700000.0
2008-04-21 17:45:00,103.35,103.415,103.305,103.38,1997300000.0
2008-04-21 18:00:00,103.385,103.395,103.265,103.27,5184400000.0
2008-04-21 18:15:00,103.27,103.375,103.27,103.31,1960000000.0
2008-04-21 18:30:00,103.31,103.33,103.265,103.315,1876300000.0
2008-04-21 18:45:00,103.315,103.33,103.24,103.32,1893200000.0
2008-04-21 19:00:00,103.32,103.44,103.31,103.335,1719900000.0
2008-04-21 19:15:00,103.335,103.36,103.295,103.305,1414800000.0
2008-04-21 19:30:00,103.305,103.345,103.255,103.26,6949800000.0
2008-04-21 19:45:00,103.26,103.31,103.22,103.295,2099800000.0
2008-04-21 20:00:00,103.295,103.305,103.215,103.225,2188900000.0
2008-04-21 20:15:00,103.225,103.235,103.03,103.06,2176800000.0
2008-04-21 20:30:00,103.06,103.17,103.06,103.135,2276000000.0
2008-04-21 20:45:00,103.135,103.17,103.1,103.105,4079400000.0
2008-04-21 21:00:00,103.1,103.145,103.08,103.13,6795300000.0
2008-04-21 21:15:00,103.13,103.22,103.125,103.18,2125200000.0
2008-04-21 21:30:00,103.18,103.245,103.125,103.245,5072199975.0
2008-04-21 21:45:00,103.245,103.27,103.18,103.195,2434700000.0
2008-04-21 22:00:00,103.195,103.195,103.145,103.17,1959790000.0
2008-04-21 22:15:00,103.17,103.19,103.17,103.18,1341000000.0
2008-04-21 22:30:00,103.18,103.22,103.18,103.205,4515700000.0
2008-04-21 22:45:00,103.205,103.31,103.205,103.26,11557871754.0
2008-04-21 23:00:00,103.25,103.28,103.19,103.24,15761100000.0
2008-04-21 23:15:00,103.24,103.28,103.23,103.26,21721100000.0
2008-04-21 23:30:00,103.26,103.26,103.15,103.2,13364500000.0
2008-04-21 23:45:00,103.2,103.26,103.19,103.23,12087400000.0
2008-04-22 00:00:00,103.23,103.3,103.23,103.28,14067400000.0
2008-04-22 00:15:00,103.28,103.33,103.27,103.32,19225999951.0
2008-04-22 00:30:00,103.31,103.36,103.25,103.29,11160200000.0
2008-04-22 00:45:00,103.29,103.32,103.23,103.29,20178900000.0
2008-04-22 01:00:00,103.29,103.38,103.28,103.28,14013100000.0
2008-04-22 01:15:00,103.29,103.37,103.29,103.31,16419300000.0
2008-04-22 01:30:00,103.33,103.33,103.2,103.21,16624600001.0
2008-04-22 01:45:00,103.21,103.21,103.05,103.18,21949000008.0
2008-04-22 02:00:00,103.18,103.25,103.14,103.19,18552999980.0
2008-04-22 02:15:00,103.18,103.205,103.14,103.16,14591523089.0
2008-04-22 02:30:00,103.16,103.2,103.07,103.12,22904597675.0
2008-04-22 02:45:00,103.12,103.17,103.055,103.08,2690900000.0
2008-04-22 03:00:00,103.08,103.14,103.06,103.14,3214800000.0
2008-04-22 03:15:00,103.14,103.2,103.06,103.09,3265500000.0
2008-04-22 03:30:00,103.09,103.1,102.93,103.04,3808700000.0
2008-04-22 03:45:00,103.04,103.055,102.83,102.895,2833550000.0
2008-04-22 04:00:00,102.895,103.01,102.775,102.94,2245200000.0
2008-04-22 04:15:00,102.94,103.06,102.93,103.035,2314000000.0
2008-04-22 04:30:00,103.035,103.13,102.97,102.98,15105800002.0
2008-04-22 04:45:00,102.98,103.02,102.95,102.99,22021800003.0
2008-04-22 05:00:00,102.99,103.105,102.99,103.06,26968519382.0
2008-04-22 05:15:00,103.06,103.07,102.98,103.02,26446413880.0
2008-04-22 05:30:00,103.02,103.02,102.96,102.96,26444600039.0
2008-04-22 05:45:00,102.96,102.99,102.92,102.99,29125400092.0
2008-04-22 06:00:00,102.98,103.06,102.98,103.02,27243500027.0
2008-04-22 06:15:00,103.02,103.06,102.97,102.99,20784400000.0
2008-04-22 06:30:00,103.0,103.055,102.98,103.05,19668599983.0
2008-04-22 06:45:00,103.04,103.06,103.03,103.04,20868999998.0
2008-04-22 07:00:00,103.03,103.07,103.02,103.05,21248299984.0
2008-04-22 07:15:00,103.04,103.18,102.98,103.17,23592699986.0
2008-04-22 07:30:00,103.17,103.245,103.01,103.035,22101800001.0
2008-04-22 07:45:00,103.035,103.08,103.005,103.05,16714199974.0
2008-04-22 08:00:00,103.05,103.115,103.02,103.07,18530100038.0
2008-04-22 08:15:00,103.06,103.08,102.945,102.98,14851000019.0
2008-04-22 08:30:00,102.98,103.07,102.895,103.03,10274000001.0
2008-04-22 08:45:00,103.03,103.18,103.01,103.15,2314300000.0
2008-04-22 09:00:00,103.15,103.18,103.09,103.14,2461500000.0
2008-04-22 09:15:00,103.135,103.16,103.02,103.08,5104600001.0
2008-04-22 09:30:00,103.08,103.13,103.035,103.12,6490752011.0
2008-04-22 09:45:00,103.12,103.26,103.1,103.18,2982500000.0
2008-04-22 10:00:00,103.18,103.25,103.08,103.08,2513367999.0
2008-04-22 10:15:00,103.08,103.205,103.02,103.135,2912340710.0
2008-04-22 10:30:00,103.135,103.23,103.065,103.07,2024800000.0
2008-04-22 10:45:00,103.07,103.155,103.07,103.09,2128966925.0
2008-04-22 11:00:00,103.09,103.14,103.07,103.12,2278400000.0
2008-04-22 11:15:00,103.12,103.27,102.93,103.13,2187800000.0
2008-04-22 11:30:00,103.13,103.225,103.11,103.17,2062800000.0
2008-04-22 11:45:00,103.175,103.23,103.13,103.215,2283100000.0
2008-04-22 12:00:00,103.215,103.39,103.215,103.22,2114400000.0
2008-04-22 12:15:00,103.23,103.315,103.14,103.215,2041500000.0
2008-04-22 12:30:00,103.215,103.29,103.215,103.235,1937300000.0
2008-04-22 12:45:00,103.235,103.29,103.175,103.19,1994600000.0
2008-04-22 13:00:00,103.185,103.34,103.175,103.21,2083000000.0
2008-04-22 13:15:00,103.21,103.24,103.13,103.145,1992000000.0
2008-04-22 13:30:00,103.15,103.27,103.105,103.115,2407300000.0
2008-04-22 13:45:00,103.115,103.14,102.975,103.09,1923100000.0
2008-04-22 14:00:00,103.09,103.23,103.08,103.2,2403100000.0
2008-04-22 14:15:00,103.2,103.285,103.17,103.2,1946400000.0
2008-04-22 14:30:00,103.2,103.26,103.18,103.24,2269500000.0
2008-04-22 14:45:00,103.24,103.275,103.23,103.265,2465800000.0
2008-04-22 15:00:00,103.265,103.34,103.215,103.265,2687100000.0
2008-04-22 15:15:00,103.265,103.48,103.235,103.43,2562399997.0
2008-04-22 15:30:00,103.43,103.48,103.29,103.3,2143300000.0
2008-04-22 15:45:00,103.3,103.33,103.16,103.29,2350500000.0
2008-04-22 16:00:00,103.29,103.54,103.29,103.41,2547100000.0
2008-04-22 16:15:00,103.41,103.47,103.0,103.03,3978200004.0
2008-04-22 16:30:00,103.025,103.12,102.925,103.11,2220000000.0
2008-04-22 16:45:00,103.11,103.285,102.98,103.16,2935200000.0
2008-04-22 17:00:00,103.16,103.2,103.06,103.115,2430900000.0
2008-04-22 17:15:00,103.115,103.16,102.945,103.035,1810700000.0
2008-04-22 17:30:00,103.035,103.13,102.96,103.045,2298399999.0
2008-04-22 17:45:00,103.045,103.095,102.68,102.71,2687900000.0
2008-04-22 18:00:00,102.71,102.83,102.675,102.805,2821699999.0
2008-04-22 18:15:00,102.805,102.895,102.78,102.8,1631000000.0
2008-04-22 18:30:00,102.8,102.87,102.73,102.825,1430700000.0
2008-04-22 18:45:00,102.825,102.84,102.725,102.76,1220500000.0
2008-04-22 19:00:00,102.76,102.84,102.75,102.795,1465300000.0
2008-04-22 19:15:00,102.795,102.93,102.74,102.87,4483800001.0
2008-04-22 19:30:00,102.87,102.94,102.835,102.89,1612400000.0
2008-04-22 19:45:00,102.89,102.915,102.84,102.88,4572300000.0
2008-04-22 20:00:00,102.88,102.935,102.85,102.9,1910300000.0
2008-04-22 20:15:00,102.9,103.085,102.9,103.005,3710900000.0
2008-04-22 20:30:00,103.005,103.06,102.94,102.99,4425950002.0
2008-04-22 20:45:00,102.99,102.99,102.915,102.925,1310900000.0
2008-04-22 21:00:00,102.925,103.015,102.92,102.975,1960600000.0
2008-04-22 21:15:00,102.975,103.01,102.95,102.95,895200000.0
2008-04-22 21:30:00,102.95,103.02,102.91,103.015,843900000.0
2008-04-22 21:45:00,103.015,103.08,103.005,103.05,1246000000.0
2008-04-22 22:00:00,103.05,103.095,102.97,102.99,1328200000.0
2008-04-22 22:15:00,102.99,103.0,102.945,102.975,902700000.0
2008-04-22 22:30:00,102.975,103.015,102.965,102.985,518100000.0
2008-04-22 22:45:00,102.985,103.03,102.98,103.02,1329099999.0
2008-04-22 23:00:00,103.02,103.02,102.965,102.97,3888299998.0
2008-04-22 23:15:00,102.97,103.0,102.955,102.955,1496300000.0
2008-04-22 23:30:00,102.955,102.96,102.9,102.9,2321600000.0
2008-04-22 23:45:00,102.9,102.9,102.8,102.86,2246099993.0
2008-04-23 00:00:00,102.86,102.96,102.86,102.88,7652499991.0
2008-04-23 00:15:00,102.88,102.88,102.83,102.85,5326999985.0
2008-04-23 00:30:00,102.85,102.86,102.81,102.85,9081899989.0
2008-04-23 00:45:00,102.85,102.89,102.84,102.88,8817299998.0
2008-04-23 01:00:00,102.88,102.91,102.87,102.88,4175599993.0
2008-04-23 01:15:00,102.88,102.94,102.88,102.92,2210700000.0
2008-04-23 01:30:00,102.92,102.93,102.89,102.9,2627000000.0
2008-04-23 01:45:00,102.9,102.94,102.84,102.905,5097000000.0
2008-04-23 02:00:00,102.905,102.97,102.9,102.97,3034500000.0
2008-04-23 02:15:00,102.97,103.03,102.96,103.005,4855500000.0
2008-04-23 02:30:00,103.005,103.05,102.99,103.03,3947799999.0
2008-04-23 02:45:00,103.03,103.045,102.99,103.0,4781100000.0
2008-04-23 03:00:00,103.0,103.03,102.96,103.02,4835800000.0
2008-04-23 03:15:00,103.02,103.11,103.02,103.08,6013100000.0
2008-04-23 03:30:00,103.08,103.09,102.98,103.02,5758500000.0
2008-04-23 03:45:00,103.02,103.08,102.99,103.05,5645700000.0
2008-04-23 04:00:00,103.05,103.07,103.0,103.0,6070400000.0
2008-04-23 04:15:00,103.0,103.05,102.93,102.94,5930600000.0
2008-04-23 04:30:00,102.94,103.0,102.93,103.0,2541600000.0
2008-04-23 04:45:00,102.995,103.04,102.99,103.025,1550550000.0
2008-04-23 05:00:00,103.025,103.05,102.99,103.0,2593000000.0
2008-04-23 05:15:00,103.0,103.01,102.93,102.95,1627100000.0
2008-04-23 05:30:00,102.95,103.005,102.95,103.005,1128900000.0
2008-04-23 05:45:00,103.005,103.01,102.945,102.96,1410499999.0
2008-04-23 06:00:00,102.96,102.975,102.94,102.96,1272100000.0
2008-04-23 06:15:00,102.96,102.98,102.945,102.96,597000000.0
2008-04-23 06:30:00,102.96,103.01,102.955,103.0,739200000.0
2008-04-23 06:45:00,103.0,103.035,103.0,103.035,1211000000.0
2008-04-23 07:00:00,103.035,103.045,103.0,103.04,1393900000.0
2008-04-23 07:15:00,103.04,103.15,103.01,103.12,2268700001.0
2008-04-23 07:30:00,103.12,103.12,102.99,103.025,1620500000.0
2008-04-23 07:45:00,103.02,103.115,103.01,103.11,2219900000.0
2008-04-23 08:00:00,103.11,103.15,103.05,103.09,2025100000.0
2008-04-23 08:15:00,103.09,103.095,102.99,102.99,2095350000.0
2008-04-23 08:30:00,102.99,103.08,102.935,103.045,4166400000.0
2008-04-23 08:45:00,103.05,103.08,102.87,102.985,3688700000.0
2008-04-23 09:00:00,102.985,103.09,102.955,103.015,3778000001.0
2008-04-23 09:15:00,103.01,103.05,102.93,103.015,2698700000.0
2008-04-23 09:30:00,103.01,103.065,102.98,103.015,2443700000.0
2008-04-23 09:45:00,103.015,103.05,102.97,103.01,2717300000.0
2008-04-23 10:00:00,103.01,103.085,103.0,103.02,2010991691.0
2008-04-23 10:15:00,103.02,103.05,102.96,103.05,1674900000.0
2008-04-23 10:30:00,103.05,103.225,103.02,103.17,2301900000.0
2008-04-23 10:45:00,103.165,103.24,103.14,103.2,2476500000.0
2008-04-23 11:00:00,103.2,103.315,103.2,103.24,2886000000.0
2008-04-23 11:15:00,103.24,103.27,103.115,103.225,3826000000.0
2008-04-23 11:30:00,103.225,103.28,103.19,103.22,2723468710.0
2008-04-23 11:45:00,103.22,103.24,103.13,103.135,2523900000.0
2008-04-23 12:00:00,103.135,103.145,103.02,103.095,3914000000.0
2008-04-23 12:15:00,103.095,103.13,103.02,103.115,1401800000.0
2008-04-23 12:30:00,103.115,103.175,103.055,103.08,2459800000.0
2008-04-23 12:45:00,103.08,103.19,102.98,103.065,2634400000.0
2008-04-23 13:00:00,103.065,103.07,102.91,102.925,3005500000.0
2008-04-23 13:15:00,102.925,102.94,102.74,102.855,2613800000.0
2008-04-23 13:30:00,102.855,103.0,102.84,102.96,1509700000.0
2008-04-23 13:45:00,102.96,103.075,102.9,103.02,1873700000.0
2008-04-23 14:00:00,103.02,103.075,102.975,103.06,3004200000.0
2008-04-23 14:15:00,103.06,103.07,102.9,102.915,2381150000.0
2008-04-23 14:30:00,102.92,103.13,102.9,103.065,2965300000.0
2008-04-23 14:45:00,103.065,103.185,103.005,103.105,3023775000.0
2008-04-23 15:00:00,103.105,103.315,103.1,103.27,4110968194.0
2008-04-23 15:15:00,103.27,103.325,103.195,103.28,2645900000.0
2008-04-23 15:30:00,103.28,103.33,103.14,103.185,4154100000.0
2008-04-23 15:45:00,103.185,103.305,103.15,103.3,3791600000.0
2008-04-23 16:00:00,103.3,103.425,103.215,103.37,5414100000.0
2008-04-23 16:15:00,103.37,103.46,103.305,103.44,5671000001.0
2008-04-23 16:30:00,103.44,103.655,103.36,103.5,6321466092.0
2008-04-23 16:45:00,103.5,103.65,103.48,103.605,5128100000.0
2008-04-23 17:00:00,103.605,103.775,103.57,103.74,5574600000.0
2008-04-23 17:15:00,103.74,103.74,103.615,103.625,4868200000.0
2008-04-23 17:30:00,103.63,103.68,103.525,103.615,3381100000.0
2008-04-23 17:45:00,103.615,103.655,103.525,103.55,2153300000.0
2008-04-23 18:00:00,103.55,103.575,103.435,103.47,5364000000.0
2008-04-23 18:15:00,103.47,103.5,103.36,103.41,4696000000.0
2008-04-23 18:30:00,103.41,103.465,103.29,103.425,3510800002.0
2008-04-23 18:45:00,103.425,103.465,103.315,103.365,2056399999.0
2008-04-23 19:00:00,103.365,103.4,103.225,103.295,2124200001.0
2008-04-23 19:15:00,103.295,103.485,103.295,103.46,3299600000.0
2008-04-23 19:30:00,103.46,103.515,103.4,103.405,2345700001.0
2008-04-23 19:45:00,103.405,103.545,103.39,103.54,2337200000.0
2008-04-23 20:00:00,103.54,103.575,103.495,103.535,3700600000.0
2008-04-23 20:15:00,103.535,103.565,103.455,103.46,6492600001.0
2008-04-23 20:30:00,103.46,103.54,103.42,103.52,4732400000.0
2008-04-23 20:45:00,103.52,103.56,103.46,103.515,1566099999.0
2008-04-23 21:00:00,103.515,103.56,103.515,103.52,2065891000.0
2008-04-23 21:15:00,103.52,103.535,103.46,103.485,3006300000.0
2008-04-23 21:30:00,103.485,103.485,103.41,103.45,2846400000.0
2008-04-23 21:45:00,103.45,103.495,103.44,103.465,1474900000.0
2008-04-23 22:00:00,103.465,103.505,103.46,103.495,599200000.0
2008-04-23 22:15:00,103.495,103.5,103.47,103.49,240800000.0
2008-04-23 22:30:00,103.49,103.54,103.395,103.44,1517300000.0
2008-04-23 22:45:00,103.44,103.49,103.36,103.38,1419699999.0
2008-04-23 23:00:00,103.38,103.38,103.26,103.33,6580200003.0
2008-04-23 23:15:00,103.33,103.395,103.33,103.39,3380100000.0
2008-04-23 23:30:00,103.39,103.44,103.335,103.39,1391300001.0
2008-04-23 23:45:00,103.39,103.44,103.39,103.44,1357700000.0
2008-04-24 00:00:00,103.44,103.47,103.44,103.47,2651400000.0
2008-04-24 00:15:00,103.47,103.48,103.435,103.44,2289399999.0
2008-04-24 00:30:00,103.44,103.45,103.42,103.44,2813500000.0
2008-04-24 00:45:00,103.44,103.46,103.43,103.46,5698800001.0
2008-04-24 01:00:00,103.46,103.46,103.45,103.45,6209100019.0
2008-04-24 01:15:00,103.45,103.47,103.44,103.45,7000368762.0
2008-04-24 01:30:00,103.45,103.47,103.39,103.46,5122900000.0
2008-04-24 01:45:00,103.46,103.475,103.43,103.47,1349800000.0
2008-04-24 02:00:00,103.47,103.49,103.39,103.41,2820399984.0
2008-04-24 02:15:00,103.41,103.44,103.37,103.44,845200000.0
2008-04-24 02:30:00,103.44,103.47,103.35,103.37,831000000.0
2008-04-24 02:45:00,103.37,103.395,103.3,103.35,2565699999.0
2008-04-24 03:00:00,103.35,103.43,103.32,103.4,1871400000.0
2008-04-24 03:15:00,103.4,103.515,103.395,103.51,2171799999.0
2008-04-24 03:30:00,103.51,103.59,103.505,103.53,1710100002.0
2008-04-24 03:45:00,103.53,103.61,103.5,103.585,2070700000.0
2008-04-24 04:00:00,103.585,103.59,103.5,103.5,2376900002.0
2008-04-24 04:15:00,103.5,103.55,103.47,103.525,2757400001.0
2008-04-24 04:30:00,103.525,103.59,103.51,103.59,3126400000.0
2008-04-24 04:45:00,103.59,103.6,103.535,103.56,1500499999.0
2008-04-24 05:00:00,103.56,103.58,103.52,103.57,779600000.0
2008-04-24 05:15:00,103.57,103.59,103.55,103.56,859799999.0
2008-04-24 05:30:00,103.56,103.65,103.55,103.63,980900000.0
2008-04-24 05:45:00,103.63,103.69,103.625,103.67,1108500000.0
2008-04-24 06:00:00,103.67,103.7,103.615,103.62,927400000.0
2008-04-24 06:15:00,103.62,103.63,103.59,103.61,2876700000.0
2008-04-24 06:30:00,103.61,103.66,103.605,103.65,1936899990.0
2008-04-24 06:45:00,103.65,103.72,103.64,103.71,809500000.0
2008-04-24 07:00:00,103.71,103.715,103.64,103.64,999600000.0
2008-04-24 07:15:00,103.64,103.67,103.625,103.65,1013800000.0
2008-04-24 07:30:00,103.65,103.66,103.62,103.645,1606900000.0
2008-04-24 07:45:00,103.645,103.73,103.63,103.68,2426799987.0
2008-04-24 08:00:00,103.68,103.68,103.57,103.65,2494000001.0
2008-04-24 08:15:00,103.65,103.76,103.65,103.72,3293199999.0
2008-04-24 08:30:00,103.72,103.8,103.65,103.755,4189300000.0
2008-04-24 08:45:00,103.755,103.89,103.71,103.745,2097969994.0
2008-04-24 09:00:00,103.745,103.81,103.73,103.765,2020099997.0
2008-04-24 09:15:00,103.765,103.79,103.66,103.745,4662399992.0
2008-04-24 09:30:00,103.745,103.77,103.675,103.69,4015027446.0
2008-04-24 09:45:00,103.69,103.74,103.625,103.695,6575099981.0
2008-04-24 10:00:00,103.695,103.865,103.67,103.81,3818750000.0
2008-04-24 10:15:00,103.81,103.94,103.735,103.835,4188099999.0
2008-04-24 10:30:00,103.835,103.9,103.74,103.785,2470600000.0
2008-04-24 10:45:00,103.785,103.82,103.74,103.77,1522500000.0
2008-04-24 11:00:00,103.77,103.835,103.705,103.73,3370499995.0
2008-04-24 11:15:00,103.73,103.775,103.71,103.73,2083399997.0
2008-04-24 11:30:00,103.73,103.73,103.63,103.675,1295700000.0
2008-04-24 11:45:00,103.675,103.725,103.63,103.645,1392700000.0
2008-04-24 12:00:00,103.645,103.65,103.56,103.565,2152700000.0
2008-04-24 12:15:00,103.565,103.66,103.56,103.64,2105200000.0
2008-04-24 12:30:00,103.64,103.66,103.61,103.62,1521499998.0
2008-04-24 12:45:00,103.62,103.63,103.48,103.485,1764999995.0
2008-04-24 13:00:00,103.485,103.54,103.46,103.515,4600100001.0
2008-04-24 13:15:00,103.52,103.62,103.505,103.575,2261500000.0
2008-04-24 13:30:00,103.575,103.63,103.485,103.525,3247199998.0
2008-04-24 13:45:00,103.525,103.55,103.43,103.5,3624300015.0
2008-04-24 14:00:00,103.5,103.51,103.33,103.41,5397800009.0
2008-04-24 14:15:00,103.41,103.5,103.38,103.495,2825400007.0
2008-04-24 14:30:00,103.495,104.0,103.495,104.0,6228400000.0
2008-04-24 14:45:00,104.0,104.045,103.82,103.955,3784149999.0
2008-04-24 15:00:00,103.955,104.21,103.945,104.12,6423481566.0
2008-04-24 15:15:00,104.12,104.265,104.065,104.185,6297400002.0
2008-04-24 15:30:00,104.185,104.22,103.995,104.075,5173600000.0
2008-04-24 15:45:00,104.075,104.125,103.965,104.125,5646299999.0
2008-04-24 16:00:00,104.125,104.125,103.755,103.865,5212450000.0
2008-04-24 16:15:00,103.87,103.98,103.825,103.9,1552300000.0
2008-04-24 16:30:00,103.9,103.99,103.82,103.94,1856900001.0
2008-04-24 16:45:00,103.94,104.025,103.86,104.005,2080500000.0
2008-04-24 17:00:00,104.005,104.15,103.965,104.07,6643099999.0
2008-04-24 17:15:00,104.07,104.305,104.035,104.29,4019899998.0
2008-04-24 17:30:00,104.29,104.325,104.185,104.265,10654200017.0
2008-04-24 17:45:00,104.265,104.36,104.18,104.205,6322700009.0
2008-04-24 18:00:00,104.205,104.42,104.19,104.375,1623500000.0
2008-04-24 18:15:00,104.375,104.42,104.24,104.29,1506100000.0
2008-04-24 18:30:00,104.29,104.48,104.28,104.47,3382500000.0
2008-04-24 18:45:00,104.47,104.47,104.365,104.4,1059600000.0
2008-04-24 19:00:00,104.4,104.545,104.375,104.45,1579700000.0
2008-04-24 19:15:00,104.45,104.455,104.285,104.38,5505800000.0
2008-04-24 19:30:00,104.38,104.415,104.285,104.33,1476700000.0
2008-04-24 19:45:00,104.33,104.38,104.295,104.36,728100000.0
2008-04-24 20:00:00,104.36,104.43,104.35,104.43,1635200000.0
2008-04-24 20:15:00,104.43,104.47,104.4,104.44,2202900000.0
2008-04-24 20:30:00,104.44,104.45,104.32,104.335,1988600000.0
2008-04-24 20:45:00,104.335,104.385,104.305,104.355,1678100000.0
2008-04-24 21:00:00,104.355,104.4,104.345,104.39,2044100000.0
2008-04-24 21:15:00,104.39,104.405,104.35,104.37,1922200000.0
2008-04-24 21:30:00,104.37,104.4,104.29,104.32,1663400000.0
2008-04-24 21:45:00,104.32,104.36,104.29,104.34,1545400000.0
2008-04-24 22:00:00,104.34,104.375,104.305,104.37,1004700000.0
2008-04-24 22:15:00,104.37,104.38,104.275,104.33,604600000.0
2008-04-24 22:30:00,104.33,104.335,104.25,104.27,745300000.0
2008-04-24 22:45:00,104.27,104.31,104.22,104.25,950359186.0
2008-04-24 23:00:00,104.24,104.25,104.19,104.215,5585900000.0
2008-04-24 23:15:00,104.215,104.33,104.215,104.33,2548300000.0
2008-04-24 23:30:00,104.33,104.38,104.28,104.36,1195099996.0
2008-04-24 23:45:00,104.36,104.36,104.29,104.3,516300000.0
2008-04-25 00:00:00,104.3,104.33,104.25,104.26,1497500000.0
2008-04-25 00:15:00,104.26,104.27,104.21,104.265,2080100000.0
2008-04-25 00:30:00,104.265,104.32,104.26,104.3,2214500000.0
2008-04-25 00:45:00,104.3,104.32,104.25,104.25,4126400023.0
2008-04-25 01:00:00,104.25,104.31,104.23,104.23,4638600000.0
2008-04-25 01:15:00,104.23,104.34,104.23,104.33,7380499970.0
2008-04-25 01:30:00,104.33,104.34,104.27,104.3,9664699975.0
2008-04-25 01:45:00,104.3,104.36,104.27,104.36,12159400009.0
2008-04-25 02:00:00,104.36,104.45,104.32,104.35,16449800021.0
2008-04-25 02:15:00,104.35,104.385,104.3,104.33,8556899990.0
2008-04-25 02:30:00,104.33,104.34,104.27,104.28,3080800000.0
2008-04-25 02:45:00,104.28,104.365,104.26,104.35,6655700004.0
2008-04-25 03:00:00,104.35,104.36,104.29,104.33,8503399997.0
2008-04-25 03:15:00,104.33,104.34,104.27,104.32,6568400001.0
2008-04-25 03:30:00,104.32,104.36,104.305,104.32,3511000000.0
2008-04-25 03:45:00,104.32,104.36,104.28,104.32,6620900000.0
2008-04-25 04:00:00,104.32,104.33,104.25,104.26,6930100000.0
2008-04-25 04:15:00,104.26,104.28,104.23,104.24,5907199997.0
2008-04-25 04:30:00,104.24,104.26,104.2,104.21,6460499999.0
2008-04-25 04:45:00,104.21,104.22,104.15,104.18,9624499997.0
2008-04-25 05:00:00,104.18,104.22,104.15,104.16,7329499994.0
2008-04-25 05:15:00,104.16,104.165,104.085,104.12,5365599996.0
2008-04-25 05:30:00,104.12,104.19,104.085,104.175,7383399999.0
2008-04-25 05:45:00,104.18,104.255,104.165,104.24,7320799998.0
2008-04-25 06:00:00,104.24,104.3,104.16,104.16,11500099990.0
2008-04-25 06:15:00,104.16,104.255,104.15,104.23,10317699993.0
2008-04-25 06:30:00,104.23,104.23,104.15,104.18,9062600002.0
2008-04-25 06:45:00,104.18,104.21,104.12,104.13,10447300005.0
2008-04-25 07:00:00,104.13,104.15,104.1,104.11,8493600001.0
2008-04-25 07:15:00,104.11,104.18,104.06,104.15,9682799998.0
2008-04-25 07:30:00,104.155,104.28,104.14,104.27,10505900001.0
2008-04-25 07:45:00,104.27,104.29,104.19,104.28,9987500000.0
2008-04-25 08:00:00,104.28,104.34,104.22,104.26,17238500000.0
2008-04-25 08:15:00,104.26,104.38,104.245,104.36,2715349632.0
2008-04-25 08:30:00,104.36,104.395,104.31,104.36,2292400000.0
2008-04-25 08:45:00,104.36,104.44,104.34,104.37,1188131544.0
2008-04-25 09:00:00,104.37,104.44,104.325,104.43,1157750000.0
2008-04-25 09:15:00,104.43,104.56,104.39,104.41,1652600000.0
2008-04-25 09:30:00,104.41,104.545,104.41,104.49,1843400000.0
2008-04-25 09:45:00,104.49,104.74,104.49,104.7,2508200000.0
2008-04-25 10:00:00,104.7,104.735,104.63,104.63,5284000000.0
2008-04-25 10:15:00,104.63,104.82,104.63,104.81,1215400000.0
2008-04-25 10:30:00,104.81,104.81,104.56,104.565,2418000000.0
2008-04-25 10:45:00,104.565,104.655,104.47,104.475,825900000.0
2008-04-25 11:00:00,104.475,104.59,104.46,104.545,1607500000.0
2008-04-25 11:15:00,104.545,104.59,104.385,104.395,2955899997.0
2008-04-25 11:30:00,104.405,104.545,104.365,104.51,1468700000.0
2008-04-25 11:45:00,104.51,104.61,104.46,104.475,1462600000.0
2008-04-25 12:00:00,104.47,104.54,104.29,104.53,1682500001.0
2008-04-25 12:15:00,104.53,104.53,104.325,104.335,1070300000.0
2008-04-25 12:30:00,104.33,104.405,104.255,104.395,1758400000.0
2008-04-25 12:45:00,104.395,104.485,104.38,104.395,882400000.0
2008-04-25 13:00:00,104.395,104.44,104.33,104.43,1181400000.0
2008-04-25 13:15:00,104.43,104.48,104.325,104.45,1767300000.0
2008-04-25 13:30:00,104.455,104.535,104.385,104.515,2074600000.0
2008-04-25 13:45:00,104.505,104.535,104.46,104.5,1114500000.0
2008-04-25 14:00:00,104.5,104.59,104.49,104.51,2046906291.0
2008-04-25 14:15:00,104.52,104.53,104.43,104.44,6163900000.0
2008-04-25 14:30:00,104.44,104.555,104.38,104.475,1954900000.0
2008-04-25 14:45:00,104.475,104.53,104.42,104.48,1667400000.0
2008-04-25 15:00:00,104.48,104.5,104.445,104.465,1802200000.0
2008-04-25 15:15:00,104.465,104.495,104.37,104.42,2415400000.0
2008-04-25 15:30:00,104.42,104.435,104.2,104.24,3056300000.0
2008-04-25 15:45:00,104.24,104.31,104.16,104.24,2483300000.0
2008-04-25 16:00:00,104.24,104.33,104.16,104.31,1579600000.0
2008-04-25 16:15:00,104.31,104.395,104.245,104.35,1736300000.0
2008-04-25 16:30:00,104.35,104.41,104.08,104.14,2331300000.0
2008-04-25 16:45:00,104.14,104.19,103.99,104.11,1740000000.0
2008-04-25 17:00:00,104.12,104.18,104.025,104.075,3188000000.0
2008-04-25 17:15:00,104.075,104.105,103.9,104.035,2449015690.0
2008-04-25 17:30:00,104.035,104.16,104.015,104.14,883500000.0
2008-04-25 17:45:00,104.14,104.225,104.12,104.17,1430800000.0
2008-04-25 18:00:00,104.17,104.215,104.145,104.15,1075300000.0
2008-04-25 18:15:00,104.155,104.2,104.125,104.145,610300000.0
2008-04-25 18:30:00,104.145,104.21,104.12,104.2,629500000.0
2008-04-25 18:45:00,104.2,104.36,104.2,104.34,880900000.0
2008-04-25 19:00:00,104.34,104.46,104.31,104.41,826700000.0
2008-04-25 19:15:00,104.41,104.41,104.33,104.39,1005200000.0
2008-04-25 19:30:00,104.39,104.41,104.34,104.37,1314900001.0
2008-04-25 19:45:00,104.38,104.405,104.3,104.38,1053300000.0
2008-04-25 20:00:00,104.38,104.475,104.38,104.465,1247200000.0
2008-04-25 20:15:00,104.465,104.525,104.435,104.49,1328300000.0
2008-04-25 20:30:00,104.49,104.5,104.38,104.48,1029800000.0
2008-04-25 20:45:00,104.48,104.53,104.46,104.495,2006085000.0
2008-04-25 21:00:00,104.5,104.52,104.45,104.5,1609900000.0
2008-04-25 21:15:00,104.5,104.57,104.5,104.52,1530200000.0
2008-04-25 21:30:00,104.52,104.55,104.44,104.46,2043468000.0
2008-04-25 21:45:00,104.46,104.47,104.38,104.4,569000000.0
2008-04-25 22:00:00,104.4,104.51,104.38,104.475,398000000.0
2008-04-25 22:15:00,104.475,104.485,104.41,104.455,964000002.0
2008-04-25 22:30:00,104.455,104.475,104.415,104.43,2154600003.0
2008-04-25 22:45:00,104.43,104.43,104.375,104.39,4422299986.0
2008-04-27 23:00:00,104.42,104.425,104.415,104.425,79400000.0
2008-04-27 23:15:00,104.425,104.425,104.39,104.4,151400000.0
2008-04-27 23:30:00,104.4,104.42,104.4,104.41,188400000.0
2008-04-27 23:45:00,104.41,104.43,104.39,104.42,196100000.0
2008-04-28 00:00:00,104.42,104.46,104.4,104.44,2831600005.0
2008-04-28 00:15:00,104.43,104.44,104.41,104.43,3024300012.0
2008-04-28 00:30:00,104.43,104.44,104.42,104.44,2063200010.0
2008-04-28 00:45:00,104.44,104.47,104.43,104.45,2041299995.0
2008-04-28 01:00:00,104.45,104.49,104.44,104.48,4149099986.0
2008-04-28 01:15:00,104.48,104.49,104.46,104.48,3217300004.0
2008-04-28 01:30:00,104.48,104.56,104.46,104.56,5876800001.0
2008-04-28 01:45:00,104.56,104.65,104.55,104.65,7108899998.0
2008-04-28 02:00:00,104.65,104.65,104.575,104.61,5257099999.0
2008-04-28 02:15:00,104.61,104.63,104.6,104.61,3611799997.0
2008-04-28 02:30:00,104.61,104.69,104.6,104.66,6488099998.0
2008-04-28 02:45:00,104.66,104.72,104.65,104.72,8098199982.0
2008-04-28 03:00:00,104.72,104.73,104.69,104.72,7057699999.0
2008-04-28 03:15:00,104.72,104.73,104.67,104.69,6626499995.0
2008-04-28 03:30:00,104.69,104.73,104.69,104.72,4533099996.0
2008-04-28 03:45:00,104.72,104.76,104.68,104.745,6673300001.0
2008-04-28 04:00:00,104.745,104.82,104.74,104.785,6014799996.0
2008-04-28 04:15:00,104.785,104.785,104.68,104.68,3372799999.0
2008-04-28 04:30:00,104.68,104.715,104.67,104.695,3012099996.0
2008-04-28 04:45:00,104.7,104.705,104.64,104.66,3580899995.0
2008-04-28 05:00:00,104.66,104.73,104.64,104.69,4058600001.0
2008-04-28 05:15:00,104.69,104.7,104.64,104.645,2966200003.0
2008-04-28 05:30:00,104.65,104.75,104.62,104.72,4875499994.0
2008-04-28 05:45:00,104.72,104.72,104.64,104.645,3887300001.0
2008-04-28 06:00:00,104.65,104.67,104.59,104.61,4047300002.0
2008-04-28 06:15:00,104.61,104.63,104.51,104.56,7745599990.0
2008-04-28 06:30:00,104.56,104.56,104.46,104.49,5485899996.0
2008-04-28 06:45:00,104.49,104.565,104.49,104.52,4474699997.0
2008-04-28 07:00:00,104.52,104.56,104.52,104.53,6256900000.0
2008-04-28 07:15:00,104.53,104.54,104.44,104.47,6481699999.0
2008-04-28 07:30:00,104.47,104.57,104.47,104.56,3306099998.0
2008-04-28 07:45:00,104.565,104.605,104.55,104.605,636700001.0
2008-04-28 08:00:00,104.605,104.635,104.42,104.48,1414399998.0
2008-04-28 08:15:00,104.49,104.515,104.42,104.46,1475700003.0
2008-04-28 08:30:00,104.46,104.575,104.45,104.475,725700000.0
2008-04-28 08:45:00,104.475,104.59,104.46,104.585,513600000.0
2008-04-28 09:00:00,104.595,104.705,104.58,104.64,946186786.0
2008-04-28 09:15:00,104.635,104.635,104.46,104.47,1428800001.0
2008-04-28 09:30:00,104.485,104.585,104.47,104.515,1839300000.0
2008-04-28 09:45:00,104.515,104.595,104.5,104.55,992400000.0
2008-04-28 10:00:00,104.55,104.59,104.48,104.495,508400000.0
2008-04-28 10:15:00,104.5,104.555,104.425,104.44,1294700000.0
2008-04-28 10:30:00,104.44,104.535,104.435,104.505,485600000.0
2008-04-28 10:45:00,104.505,104.52,104.44,104.46,482300000.0
2008-04-28 11:00:00,104.46,104.47,104.38,104.41,775600000.0
2008-04-28 11:15:00,104.41,104.46,104.32,104.42,673500000.0
2008-04-28 11:30:00,104.42,104.45,104.37,104.43,1175899999.0
2008-04-28 11:45:00,104.43,104.45,104.405,104.44,465700000.0
2008-04-28 12:00:00,104.44,104.57,104.4,104.52,1204200000.0
2008-04-28 12:15:00,104.52,104.55,104.395,104.43,1195000000.0
2008-04-28 12:30:00,104.43,104.505,104.39,104.48,1978599998.0
2008-04-28 12:45:00,104.48,104.53,104.47,104.505,417600000.0
2008-04-28 13:00:00,104.5,104.52,104.435,104.505,411400000.0
2008-04-28 13:15:00,104.5,104.52,104.4,104.415,2029000000.0
2008-04-28 13:30:00,104.415,104.55,104.405,104.55,1001200000.0
2008-04-28 13:45:00,104.545,104.62,104.5,104.59,1019000000.0
2008-04-28 14:00:00,104.59,104.69,104.57,104.67,713600000.0
2008-04-28 14:15:00,104.675,104.68,104.52,104.53,1550100002.0
2008-04-28 14:30:00,104.53,104.625,104.52,104.615,1193099999.0
2008-04-28 14:45:00,104.615,104.63,104.455,104.54,910599999.0
2008-04-28 15:00:00,104.54,104.56,104.46,104.465,725300000.0
2008-04-28 15:15:00,104.465,104.535,104.455,104.465,316000000.0
2008-04-28 15:30:00,104.465,104.49,104.34,104.39,1028900000.0
2008-04-28 15:45:00,104.395,104.53,104.35,104.51,969500000.0
2008-04-28 16:00:00,104.515,104.54,104.39,104.51,1015600000.0
2008-04-28 16:15:00,104.515,104.53,104.4,104.46,858556822.0
2008-04-28 16:30:00,104.46,104.55,104.42,104.435,1349792800.0
2008-04-28 16:45:00,104.44,104.5,104.345,104.49,2472800000.0
2008-04-28 17:00:00,104.485,104.5,104.35,104.4,1936000000.0
2008-04-28 17:15:00,104.4,104.41,104.285,104.32,825800000.0
2008-04-28 17:30:00,104.32,104.365,104.305,104.35,456500000.0
2008-04-28 17:45:00,104.35,104.39,104.285,104.31,491000000.0
2008-04-28 18:00:00,104.31,104.42,104.305,104.395,674700001.0
2008-04-28 18:15:00,104.395,104.45,104.345,104.42,686500000.0
2008-04-28 18:30:00,104.42,104.43,104.32,104.35,350000000.0
2008-04-28 18:45:00,104.355,104.4,104.345,104.39,220000000.0
2008-04-28 19:00:00,104.39,104.42,104.38,104.41,314400000.0
2008-04-28 19:15:00,104.415,104.435,104.37,104.43,198800000.0
2008-04-28 19:30:00,104.43,104.43,104.36,104.37,256500000.0
2008-04-28 19:45:00,104.37,104.41,104.36,104.39,283900000.0
2008-04-28 20:00:00,104.38,104.395,104.355,104.38,310200000.0
2008-04-28 20:15:00,104.38,104.4,104.3,104.315,896099998.0
2008-04-28 20:30:00,104.32,104.39,104.31,104.365,234300000.0
2008-04-28 20:45:00,104.365,104.37,104.235,104.245,413700000.0
2008-04-28 21:00:00,104.245,104.285,104.225,104.245,297500000.0
2008-04-28 21:15:00,104.25,104.25,104.135,104.15,578400000.0
2008-04-28 21:30:00,104.15,104.17,104.08,104.16,1021999999.0
2008-04-28 21:45:00,104.16,104.21,104.15,104.18,585300001.0
2008-04-28 22:00:00,104.18,104.18,104.13,104.16,841600001.0
2008-04-28 22:15:00,104.16,104.19,104.13,104.19,245900000.0
2008-04-28 22:30:00,104.19,104.225,104.165,104.225,204200000.0
2008-04-28 22:45:00,104.225,104.235,104.17,104.18,426300001.0
2008-04-28 23:00:00,104.17,104.17,104.055,104.08,1716000006.0
2008-04-28 23:15:00,104.08,104.105,104.07,104.1,617700000.0
2008-04-28 23:30:00,104.1,104.19,104.1,104.16,2051500011.0
2008-04-28 23:45:00,104.17,104.21,104.16,104.2,1308700000.0
2008-04-29 00:00:00,104.2,104.22,104.18,104.2,2673300001.0
2008-04-29 00:15:00,104.2,104.24,104.2,104.23,3650700001.0
2008-04-29 00:30:00,104.23,104.245,104.2,104.235,1961300008.0
2008-04-29 00:45:00,104.24,104.25,104.2,104.22,4687799989.0
2008-04-29 01:00:00,104.22,104.23,104.19,104.23,2102800011.0
2008-04-29 01:15:00,104.23,104.24,104.205,104.23,2060499996.0
2008-04-29 01:30:00,104.23,104.23,104.165,104.18,3771600004.0
2008-04-29 01:45:00,104.18,104.19,104.1,104.1,4713100043.0
2008-04-29 02:00:00,104.1,104.205,104.03,104.205,11245600010.0
2008-04-29 02:15:00,104.21,104.24,104.13,104.19,5031799998.0
2008-04-29 02:30:00,104.18,104.23,104.15,104.17,2930599996.0
2008-04-29 02:45:00,104.17,104.18,104.12,104.14,5021099984.0
2008-04-29 03:00:00,104.14,104.19,104.115,104.19,2417999997.0
2008-04-29 03:15:00,104.19,104.3,104.165,104.26,6845399998.0
2008-04-29 03:30:00,104.26,104.265,104.23,104.24,3784500008.0
2008-04-29 03:45:00,104.24,104.28,104.23,104.27,3014100004.0
2008-04-29 04:00:00,104.27,104.28,104.25,104.27,3181300011.0
2008-04-29 04:15:00,104.27,104.36,104.27,104.31,6702100001.0
2008-04-29 04:30:00,104.31,104.32,104.26,104.27,2492699999.0
2008-04-29 04:45:00,104.27,104.28,104.25,104.265,2040300006.0
2008-04-29 05:00:00,104.265,104.27,104.255,104.265,1110300002.0
2008-04-29 05:15:00,104.265,104.265,104.205,104.22,3899699995.0
2008-04-29 05:30:00,104.22,104.22,104.18,104.185,3388700003.0
2008-04-29 05:45:00,104.18,104.2,104.15,104.19,4558200006.0
2008-04-29 06:00:00,104.19,104.2,104.17,104.18,1967399997.0
2008-04-29 06:15:00,104.18,104.27,104.16,104.25,5682900163.0
2008-04-29 06:30:00,104.25,104.27,104.21,104.21,2976200014.0
2008-04-29 06:45:00,104.21,104.21,104.165,104.2,944999996.0
2008-04-29 07:00:00,104.2,104.26,104.19,104.25,1337000001.0
2008-04-29 07:15:00,104.25,104.325,104.22,104.25,560975003.0
2008-04-29 07:30:00,104.25,104.315,104.21,104.315,381967535.0
2008-04-29 07:45:00,104.31,104.315,104.235,104.27,655600000.0
2008-04-29 08:00:00,104.27,104.35,104.26,104.3,833653122.0
2008-04-29 08:15:00,104.3,104.325,104.19,104.195,1979200003.0
2008-04-29 08:30:00,104.195,104.27,104.19,104.215,1500361889.0
2008-04-29 08:45:00,104.215,104.245,104.11,104.14,2053245263.0
2008-04-29 09:00:00,104.14,104.305,104.14,104.19,1467399255.0
2008-04-29 09:15:00,104.185,104.28,104.175,104.23,705007152.0
2008-04-29 09:30:00,104.225,104.28,104.14,104.17,1337479598.0
2008-04-29 09:45:00,104.17,104.22,104.12,104.19,2462800000.0
2008-04-29 10:00:00,104.195,104.31,104.16,104.245,779980642.0
2008-04-29 10:15:00,104.25,104.29,104.135,104.2,1108100000.0
2008-04-29 10:30:00,104.2,104.25,104.125,104.225,1143800000.0
2008-04-29 10:45:00,104.23,104.27,104.175,104.25,983700000.0
2008-04-29 11:00:00,104.25,104.3,104.22,104.27,938000000.0
2008-04-29 11:15:00,104.275,104.36,104.235,104.33,953700000.0
2008-04-29 11:30:00,104.33,104.34,104.23,104.29,828974215.0
2008-04-29 11:45:00,104.29,104.29,104.21,104.265,1571000000.0
2008-04-29 12:00:00,104.265,104.32,104.21,104.24,696900000.0
2008-04-29 12:15:00,104.24,104.28,104.14,104.17,1741200001.0
2008-04-29 12:30:00,104.17,104.185,104.035,104.13,1610939721.0
2008-04-29 12:45:00,104.125,104.14,104.06,104.115,645500000.0
2008-04-29 13:00:00,104.12,104.15,104.065,104.12,419100000.0
2008-04-29 13:15:00,104.12,104.15,104.02,104.11,1409400001.0
2008-04-29 13:30:00,104.12,104.14,104.02,104.04,487200000.0
2008-04-29 13:45:00,104.04,104.04,103.82,103.9,1043900000.0
2008-04-29 14:00:00,103.905,103.92,103.77,103.88,516800000.0
2008-04-29 14:15:00,103.88,103.93,103.83,103.89,449500000.0
2008-04-29 14:30:00,103.89,103.99,103.885,103.96,325400000.0
2008-04-29 14:45:00,103.96,103.965,103.87,103.88,347200000.0
2008-04-29 15:00:00,103.89,103.97,103.85,103.92,593000000.0
2008-04-29 15:15:00,103.92,103.98,103.88,103.94,414300000.0
2008-04-29 15:30:00,103.94,103.98,103.875,103.89,860900000.0
2008-04-29 15:45:00,103.89,103.94,103.77,103.79,752400000.0
2008-04-29 16:00:00,103.79,103.97,103.57,103.605,1218580000.0
2008-04-29 16:15:00,103.605,103.61,103.24,103.32,1022070000.0
2008-04-29 16:30:00,103.32,103.47,103.265,103.42,655600000.0
2008-04-29 16:45:00,103.42,103.45,103.215,103.36,956909999.0
2008-04-29 17:00:00,103.36,103.44,103.32,103.38,1941240000.0
2008-04-29 17:15:00,103.385,103.51,103.34,103.49,1300300000.0
2008-04-29 17:30:00,103.49,103.56,103.445,103.45,886050003.0
2008-04-29 17:45:00,103.45,103.465,103.4,103.4,349760000.0
2008-04-29 18:00:00,103.405,103.475,103.395,103.44,296050000.0
2008-04-29 18:15:00,103.445,103.53,103.425,103.515,378490001.0
2008-04-29 18:30:00,103.52,103.61,103.51,103.58,546500000.0
2008-04-29 18:45:00,103.585,103.68,103.57,103.67,453140000.0
2008-04-29 19:00:00,103.675,103.7,103.62,103.655,659240000.0
2008-04-29 19:15:00,103.66,103.73,103.655,103.71,352442090.0
2008-04-29 19:30:00,103.71,103.79,103.71,103.75,406120000.0
2008-04-29 19:45:00,103.76,103.76,103.685,103.73,456740000.0
2008-04-29 20:00:00,103.73,103.76,103.69,103.72,197960000.0
2008-04-29 20:15:00,103.72,103.76,103.645,103.75,664610000.0
2008-04-29 20:30:00,103.75,103.86,103.73,103.86,734520000.0
2008-04-29 20:45:00,103.855,103.99,103.855,103.99,1772027562.0
2008-04-29 21:00:00,103.99,103.995,103.95,103.98,927660000.0
2008-04-29 21:15:00,103.98,104.04,103.94,103.95,584670000.0
2008-04-29 21:30:00,103.955,103.985,103.93,103.985,156190000.0
2008-04-29 21:45:00,103.99,104.02,103.95,104.02,426450000.0
2008-04-29 22:00:00,104.015,104.05,103.99,104.03,358050000.0
2008-04-29 22:15:00,104.03,104.09,104.005,104.07,513400000.0
2008-04-29 22:30:00,104.07,104.07,104.005,104.01,381700000.0
2008-04-29 22:45:00,104.01,104.03,103.975,104.01,944500001.0
2008-04-29 23:00:00,104.03,104.05,104.0,104.04,1859500005.0
2008-04-29 23:15:00,104.04,104.05,104.0,104.03,2273100008.0
2008-04-29 23:30:00,104.03,104.04,104.02,104.02,1263500005.0
2008-04-29 23:45:00,104.02,104.09,104.0,104.08,2090300002.0
2008-04-30 00:00:00,104.08,104.08,104.03,104.03,1622300015.0
2008-04-30 00:15:00,104.03,104.04,104.01,104.03,1709900002.0
2008-04-30 00:30:00,104.03,104.05,104.0,104.01,2326599995.0
2008-04-30 00:45:00,104.01,104.02,103.96,104.01,4500300008.0
2008-04-30 01:00:00,104.01,104.02,103.88,103.93,6065700008.0
2008-04-30 01:15:00,103.93,103.95,103.88,103.9,3083699997.0
2008-04-30 01:30:00,103.9,103.92,103.87,103.88,9708100023.0
2008-04-30 01:45:00,103.87,103.94,103.86,103.93,10879400005.0
2008-04-30 02:00:00,103.93,103.98,103.88,103.97,11321699973.0
2008-04-30 02:15:00,103.97,104.06,103.95,104.0,7573500004.0
2008-04-30 02:30:00,104.0,104.1,104.0,104.1,9064500013.0
2008-04-30 02:45:00,104.1,104.15,104.0,104.05,9046100019.0
2008-04-30 03:00:00,104.05,104.09,104.02,104.04,5056100001.0
2008-04-30 03:15:00,104.03,104.07,104.03,104.06,2953900002.0
2008-04-30 03:30:00,104.06,104.14,104.04,104.13,4531500000.0
2008-04-30 03:45:00,104.13,104.2,104.12,104.13,4650819998.0
2008-04-30 04:00:00,104.13,104.14,104.07,104.08,5078099992.0
2008-04-30 04:15:00,104.08,104.17,104.08,104.15,6817999993.0
2008-04-30 04:30:00,104.15,104.19,104.13,104.15,5551500000.0
2008-04-30 04:45:00,104.15,104.16,104.08,104.12,7650500000.0
2008-04-30 05:00:00,104.11,104.14,104.06,104.07,6158100003.0
2008-04-30 05:15:00,104.07,104.08,104.04,104.07,3311399998.0
2008-04-30 05:30:00,104.07,104.09,104.07,104.07,2112200002.0
2008-04-30 05:45:00,104.07,104.09,104.07,104.09,1590299992.0
2008-04-30 06:00:00,104.085,104.1,104.05,104.08,2283900005.0
2008-04-30 06:15:00,104.08,104.08,103.99,103.99,4685900007.0
2008-04-30 06:30:00,103.99,104.03,103.94,103.94,7516399995.0
2008-04-30 06:45:00,103.94,103.96,103.91,103.95,3146100000.0
2008-04-30 07:00:00,103.95,103.98,103.88,103.91,4697900001.0
2008-04-30 07:15:00,103.91,103.91,103.79,103.8,3991690005.0
2008-04-30 07:30:00,103.8,103.88,103.79,103.87,7441339992.0
2008-04-30 07:45:00,103.87,103.9,103.82,103.83,7046384997.0
2008-04-30 08:00:00,103.84,103.86,103.78,103.79,14006712662.0
2008-04-30 08:15:00,103.79,103.81,103.74,103.79,13680815000.0
2008-04-30 08:30:00,103.79,103.8,103.69,103.76,8174250001.0
2008-04-30 08:45:00,103.76,103.87,103.72,103.79,5590764999.0
2008-04-30 09:00:00,103.79,103.87,103.76,103.845,517795000.0
2008-04-30 09:15:00,103.84,103.93,103.825,103.91,1140214469.0
2008-04-30 09:30:00,103.91,104.055,103.91,103.95,664930000.0
2008-04-30 09:45:00,103.95,104.06,103.91,104.045,698720000.0
2008-04-30 10:00:00,104.05,104.09,103.945,104.01,1079480000.0
2008-04-30 10:15:00,104.005,104.135,103.995,104.105,714845000.0
2008-04-30 10:30:00,104.105,104.19,104.06,104.135,570774999.0
2008-04-30 10:45:00,104.135,104.16,104.05,104.09,899615001.0
2008-04-30 11:00:00,104.08,104.15,104.05,104.09,1736260001.0
2008-04-30 11:15:00,104.09,104.115,104.035,104.06,1495500000.0
2008-04-30 11:30:00,104.06,104.19,104.06,104.12,688300000.0
2008-04-30 11:45:00,104.11,104.16,104.015,104.065,1476899998.0
2008-04-30 12:00:00,104.07,104.19,104.065,104.15,1059300000.0
2008-04-30 12:15:00,104.15,104.16,104.06,104.11,1430220491.0
2008-04-30 12:30:00,104.11,104.26,104.1,104.26,1338900001.0
2008-04-30 12:45:00,104.26,104.26,104.14,104.14,1374100000.0
2008-04-30 13:00:00,104.13,104.225,104.13,104.225,1874150002.0
2008-04-30 13:15:00,104.23,104.35,104.21,104.28,521520000.0
2008-04-30 13:30:00,104.275,104.57,104.26,104.57,1307400001.0
2008-04-30 13:45:00,104.57,104.635,104.52,104.555,1069200000.0
2008-04-30 14:00:00,104.555,104.68,104.53,104.66,1737200002.0
2008-04-30 14:15:00,104.66,104.82,104.61,104.715,1780010000.0
2008-04-30 14:30:00,104.71,104.88,104.53,104.65,1704000000.0
2008-04-30 14:45:00,104.65,104.69,104.45,104.54,986200000.0
2008-04-30 15:00:00,104.54,104.63,104.51,104.61,584500000.0
2008-04-30 15:15:00,104.61,104.61,104.46,104.48,525400000.0
2008-04-30 15:30:00,104.48,104.61,104.45,104.6,825900000.0
2008-04-30 15:45:00,104.6,104.65,104.515,104.63,820099999.0
2008-04-30 16:00:00,104.64,104.665,104.56,104.565,633400000.0
2008-04-30 16:15:00,104.57,104.59,104.41,104.45,1346300000.0
2008-04-30 16:30:00,104.455,104.54,104.42,104.47,985900000.0
2008-04-30 16:45:00,104.47,104.51,104.34,104.5,987400000.0
2008-04-30 17:00:00,104.505,104.6,104.45,104.505,929300000.0
2008-04-30 17:15:00,104.505,104.585,104.46,104.47,582100000.0
2008-04-30 17:30:00,104.465,104.52,104.4,104.485,890200000.0
2008-04-30 17:45:00,104.49,104.54,104.45,104.54,430100000.0
2008-04-30 18:00:00,104.53,104.57,104.41,104.505,534800000.0
2008-04-30 18:15:00,104.5,104.54,104.44,104.49,453300000.0
2008-04-30 18:30:00,104.49,104.505,104.44,104.45,273200000.0
2008-04-30 18:45:00,104.45,104.455,104.315,104.37,972400000.0
2008-04-30 19:00:00,104.375,104.395,104.27,104.33,799500000.0
2008-04-30 19:15:00,104.33,104.37,104.31,104.36,265700000.0
2008-04-30 19:30:00,104.37,104.46,104.33,104.44,302700000.0
2008-04-30 19:45:00,104.435,104.44,104.355,104.37,361000000.0
2008-04-30 20:00:00,104.38,104.59,104.37,104.475,529550000.0
2008-04-30 20:15:00,104.48,104.8,104.265,104.43,4529799996.0
2008-04-30 20:30:00,104.43,104.52,104.23,104.295,2404799997.0
2008-04-30 20:45:00,104.29,104.32,103.88,103.895,1466100000.0
2008-04-30 21:00:00,103.895,104.02,103.75,103.815,1718200000.0
2008-04-30 21:15:00,103.81,103.96,103.805,103.825,1694300000.0
2008-04-30 21:30:00,103.825,104.04,103.825,104.03,2050500000.0
2008-04-30 21:45:00,104.03,104.06,103.95,103.975,800370000.0
2008-04-30 22:00:00,103.975,104.02,103.955,103.955,289900000.0
2008-04-30 22:15:00,103.95,103.97,103.92,103.92,183800000.0
2008-04-30 22:30:00,103.92,103.955,103.875,103.91,431800000.0
2008-04-30 22:45:00,103.91,103.91,103.835,103.85,1933400000.0
2008-04-30 23:00:00,103.83,103.88,103.78,103.875,719100000.0
2008-04-30 23:15:00,103.88,103.945,103.875,103.875,674600000.0
2008-04-30 23:30:00,103.875,103.91,103.825,103.91,1691100015.0
2008-04-30 23:45:00,103.91,104.03,103.88,103.94,1866999998.0
2008-05-01 00:00:00,103.94,103.95,103.9,103.92,1698299999.0
2008-05-01 00:15:00,103.92,103.92,103.785,103.81,3407599994.0
2008-05-01 00:30:00,103.81,103.92,103.8,103.91,2296000002.0
2008-05-01 00:45:00,103.91,103.92,103.89,103.9,1122500000.0
2008-05-01 01:00:00,103.9,104.01,103.9,103.94,5181700002.0
2008-05-01 01:15:00,103.94,103.96,103.93,103.96,1592299999.0
2008-05-01 01:30:00,103.96,103.96,103.92,103.93,3077000002.0
2008-05-01 01:45:00,103.93,103.95,103.91,103.91,2790600013.0
2008-05-01 02:00:00,103.91,103.96,103.8,103.87,6035600000.0
2008-05-01 02:15:00,103.87,103.88,103.76,103.81,8642400008.0
2008-05-01 02:30:00,103.81,103.875,103.8,103.865,3554900001.0
2008-05-01 02:45:00,103.87,103.91,103.8,103.8,7884200000.0
2008-05-01 03:00:00,103.8,103.82,103.68,103.72,10781800011.0
2008-05-01 03:15:00,103.72,103.76,103.69,103.76,6901099997.0
2008-05-01 03:30:00,103.76,103.77,103.71,103.71,7887700006.0
2008-05-01 03:45:00,103.695,103.71,103.61,103.65,8572400005.0
2008-05-01 04:00:00,103.65,103.72,103.65,103.715,6649799991.0
2008-05-01 04:15:00,103.715,103.715,103.65,103.66,3157399997.0
2008-05-01 04:30:00,103.66,103.69,103.64,103.68,1493500001.0
2008-05-01 04:45:00,103.68,103.7,103.68,103.69,1561900001.0
2008-05-01 05:00:00,103.69,103.74,103.68,103.73,3383699998.0
2008-05-01 05:15:00,103.73,103.78,103.72,103.73,3665600000.0
2008-05-01 05:30:00,103.73,103.78,103.72,103.76,3860300003.0
2008-05-01 05:45:00,103.76,103.76,103.73,103.73,3048399995.0
2008-05-01 06:00:00,103.73,103.77,103.73,103.73,4664400013.0
2008-05-01 06:15:00,103.73,103.75,103.73,103.74,3648199994.0
2008-05-01 06:30:00,103.74,103.75,103.695,103.71,3600999999.0
2008-05-01 06:45:00,103.71,103.74,103.67,103.735,4017699998.0
2008-05-01 07:00:00,103.74,103.75,103.68,103.7,7467000005.0
2008-05-01 07:15:00,103.71,103.72,103.66,103.66,4948999993.0
2008-05-01 07:30:00,103.66,103.725,103.66,103.695,5391499990.0
2008-05-01 07:45:00,103.695,103.76,103.665,103.75,3029300006.0
2008-05-01 08:00:00,103.75,103.84,103.725,103.78,8195800006.0
2008-05-01 08:15:00,103.78,103.81,103.735,103.79,5958692997.0
2008-05-01 08:30:00,103.79,103.8,103.655,103.68,5724000000.0
2008-05-01 08:45:00,103.68,103.68,103.54,103.59,4786500001.0
2008-05-01 09:00:00,103.585,103.74,103.585,103.71,595400000.0
2008-05-01 09:15:00,103.71,104.01,103.665,103.94,1537061713.0
2008-05-01 09:30:00,103.935,104.0,103.885,103.895,1105500000.0
2008-05-01 09:45:00,103.895,104.195,103.885,104.115,1169707932.0
2008-05-01 10:00:00,104.12,104.125,103.995,104.005,1274800001.0
2008-05-01 10:15:00,104.005,104.09,103.98,104.0,438900000.0
2008-05-01 10:30:00,103.99,104.065,103.85,104.06,750200000.0
2008-05-01 10:45:00,104.065,104.075,103.885,103.96,697299998.0
2008-05-01 11:00:00,103.96,103.97,103.86,103.93,507400000.0
2008-05-01 11:15:00,103.935,104.025,103.92,104.02,409600000.0
2008-05-01 11:30:00,104.02,104.085,104.0,104.05,1023899997.0
2008-05-01 11:45:00,104.05,104.075,103.97,103.98,677100000.0
2008-05-01 12:00:00,103.98,104.04,103.955,103.99,324300000.0
2008-05-01 12:15:00,103.995,104.09,103.99,104.04,223100000.0
2008-05-01 12:30:00,104.03,104.095,103.97,104.07,936499999.0
2008-05-01 12:45:00,104.07,104.14,104.065,104.105,349100000.0
2008-05-01 13:00:00,104.1,104.13,103.995,104.04,566100000.0
2008-05-01 13:15:00,104.04,104.115,104.0,104.09,438661352.0
2008-05-01 13:30:00,104.09,104.09,103.99,104.07,999861353.0
2008-05-01 13:45:00,104.075,104.175,104.07,104.16,431241166.0
2008-05-01 14:00:00,104.155,104.2,104.1,104.13,660380735.0
2008-05-01 14:15:00,104.13,104.17,104.095,104.105,1969199998.0
2008-05-01 14:30:00,104.095,104.18,103.97,103.99,3171599999.0
2008-05-01 14:45:00,104.0,104.05,103.88,103.885,3837999993.0
2008-05-01 15:00:00,103.88,103.88,103.705,103.78,3321636702.0
2008-05-01 15:15:00,103.785,103.825,103.73,103.81,1480200000.0
2008-05-01 15:30:00,103.815,103.855,103.715,103.82,2790400000.0
2008-05-01 15:45:00,103.815,103.975,103.8,103.825,1436700001.0
2008-05-01 16:00:00,103.845,104.135,103.81,103.925,3596600002.0
2008-05-01 16:15:00,103.925,104.09,103.895,104.08,2687900000.0
2008-05-01 16:30:00,104.08,104.09,103.945,104.025,2144199999.0
2008-05-01 16:45:00,104.025,104.13,103.995,104.07,1709500000.0
2008-05-01 17:00:00,104.07,104.135,104.045,104.06,1572200000.0
2008-05-01 17:15:00,104.06,104.105,103.935,103.97,919400000.0
2008-05-01 17:30:00,103.97,104.05,103.96,104.02,818300000.0
2008-05-01 17:45:00,104.02,104.07,103.98,104.04,729000000.0
2008-05-01 18:00:00,104.04,104.185,104.03,104.18,919700000.0
2008-05-01 18:15:00,104.19,104.21,104.1,104.145,1188900000.0
2008-05-01 18:30:00,104.145,104.33,104.135,104.32,4934899995.0
2008-05-01 18:45:00,104.32,104.445,104.32,104.375,4601850003.0
2008-05-01 19:00:00,104.375,104.52,104.37,104.45,1544700000.0
2008-05-01 19:15:00,104.45,104.59,104.435,104.495,2530600001.0
2008-05-01 19:30:00,104.495,104.505,104.36,104.39,2657899997.0
2008-05-01 19:45:00,104.395,104.44,104.35,104.36,1541000000.0
2008-05-01 20:00:00,104.36,104.365,104.275,104.31,2871799999.0
2008-05-01 20:15:00,104.305,104.45,104.29,104.315,2792100000.0
2008-05-01 20:30:00,104.315,104.495,104.31,104.45,2982599999.0
2008-05-01 20:45:00,104.455,104.465,104.335,104.365,3002900000.0
2008-05-01 21:00:00,104.365,104.425,104.33,104.405,2645600000.0
2008-05-01 21:15:00,104.405,104.435,104.37,104.385,1359000000.0
2008-05-01 21:30:00,104.38,104.395,104.335,104.35,862400000.0
2008-05-01 21:45:00,104.35,104.38,104.315,104.365,282400000.0
2008-05-01 22:00:00,104.36,104.4,104.34,104.395,827200000.0
2008-05-01 22:15:00,104.39,104.525,104.38,104.515,1372400001.0
2008-05-01 22:30:00,104.505,104.535,104.46,104.48,643800000.0
2008-05-01 22:45:00,104.48,104.49,104.405,104.42,508600000.0
2008-05-01 23:00:00,104.42,104.5,104.42,104.48,551100000.0
2008-05-01 23:15:00,104.48,104.48,104.41,104.42,804200000.0
2008-05-01 23:30:00,104.42,104.42,104.37,104.4,493700000.0
2008-05-01 23:45:00,104.4,104.4,104.37,104.38,479600000.0
2008-05-02 00:00:00,104.38,104.425,104.38,104.4,4992899987.0
2008-05-02 00:15:00,104.4,104.42,104.36,104.38,3098999996.0
2008-05-02 00:30:00,104.38,104.42,104.37,104.39,1680400001.0
2008-05-02 00:45:00,104.39,104.43,104.385,104.41,2835099998.0
2008-05-02 01:00:00,104.41,104.42,104.34,104.36,4692999999.0
2008-05-02 01:15:00,104.36,104.4,104.33,104.38,5533999980.0
2008-05-02 01:30:00,104.38,104.42,104.33,104.4,7052499986.0
2008-05-02 01:45:00,104.4,104.41,104.36,104.38,7389499972.0
2008-05-02 02:00:00,104.38,104.46,104.38,104.445,7955399987.0
2008-05-02 02:15:00,104.45,104.49,104.41,104.48,5327200004.0
2008-05-02 02:30:00,104.48,104.61,104.47,104.57,10054300000.0
2008-05-02 02:45:00,104.57,104.65,104.57,104.61,9160000011.0
2008-05-02 03:00:00,104.6,104.71,104.585,104.68,7332649984.0
2008-05-02 03:15:00,104.68,104.8,104.66,104.68,13446300001.0
2008-05-02 03:30:00,104.68,104.685,104.64,104.64,9071199995.0
2008-05-02 03:45:00,104.64,104.65,104.58,104.64,5603000006.0
2008-05-02 04:00:00,104.64,104.65,104.6,104.62,3795000001.0
2008-05-02 04:15:00,104.62,104.66,104.6,104.64,2742300002.0
2008-05-02 04:30:00,104.64,104.65,104.55,104.58,5871800016.0
2008-05-02 04:45:00,104.58,104.67,104.57,104.67,4920100004.0
2008-05-02 05:00:00,104.67,104.68,104.58,104.59,6556863514.0
2008-05-02 05:15:00,104.59,104.63,104.57,104.62,6607000006.0
2008-05-02 05:30:00,104.62,104.64,104.61,104.61,1361200000.0
2008-05-02 05:45:00,104.625,104.7,104.62,104.68,6169500004.0
2008-05-02 06:00:00,104.68,104.71,104.64,104.65,5157800006.0
2008-05-02 06:15:00,104.65,104.66,104.6,104.62,4741200000.0
2008-05-02 06:30:00,104.62,104.67,104.6,104.67,4312400004.0
2008-05-02 06:45:00,104.67,104.67,104.605,104.63,2142099997.0
2008-05-02 07:00:00,104.63,104.64,104.58,104.62,3652259997.0
2008-05-02 07:15:00,104.62,104.63,104.54,104.57,3607519998.0
2008-05-02 07:30:00,104.565,104.63,104.565,104.6,1156200000.0
2008-05-02 07:45:00,104.605,104.67,104.57,104.665,536400000.0
2008-05-02 08:00:00,104.665,104.73,104.645,104.705,670300000.0
2008-05-02 08:15:00,104.705,104.805,104.67,104.79,974100000.0
2008-05-02 08:30:00,104.79,104.79,104.68,104.725,4014000003.0
2008-05-02 08:45:00,104.725,105.025,104.7,104.91,2473300000.0
2008-05-02 09:00:00,104.915,104.94,104.75,104.805,2666499997.0
2008-05-02 09:15:00,104.805,104.84,104.75,104.83,2358899998.0
2008-05-02 09:30:00,104.835,104.88,104.745,104.8,1681099998.0
2008-05-02 09:45:00,104.795,104.81,104.625,104.73,1740999999.0
2008-05-02 10:00:00,104.73,104.79,104.69,104.77,1031099999.0
2008-05-02 10:15:00,104.765,104.815,104.73,104.8,2770099996.0
2008-05-02 10:30:00,104.805,104.82,104.76,104.78,1415300000.0
2008-05-02 10:45:00,104.78,104.825,104.735,104.785,2416499999.0
2008-05-02 11:00:00,104.785,104.795,104.675,104.68,1916699999.0
2008-05-02 11:15:00,104.68,104.74,104.6,104.67,1289100001.0
2008-05-02 11:30:00,104.67,104.7,104.6,104.64,863850000.0
2008-05-02 11:45:00,104.635,104.72,104.625,104.675,789600000.0
2008-05-02 12:00:00,104.68,104.74,104.65,104.665,983600000.0
2008-05-02 12:15:00,104.66,104.735,104.63,104.715,984200000.0
2008-05-02 12:30:00,104.71,104.72,104.635,104.69,2882299998.0
2008-05-02 12:45:00,104.69,104.71,104.65,104.69,421050000.0
2008-05-02 13:00:00,104.69,104.755,104.69,104.73,1636100000.0
2008-05-02 13:15:00,104.735,104.82,104.705,104.78,1395700001.0
2008-05-02 13:30:00,104.78,104.825,104.725,104.795,997500000.0
2008-05-02 13:45:00,104.8,104.84,104.74,104.75,1649199999.0
2008-05-02 14:00:00,104.735,104.81,104.7,104.745,880800000.0
2008-05-02 14:15:00,104.76,104.86,104.575,104.605,2794130005.0
2008-05-02 14:30:00,104.615,105.7,104.615,105.495,4742499997.0
2008-05-02 14:45:00,105.495,105.525,105.3,105.395,2588549996.0
2008-05-02 15:00:00,105.395,105.635,105.36,105.615,2145150000.0
2008-05-02 15:15:00,105.615,105.62,105.3,105.44,3079199998.0
2008-05-02 15:30:00,105.44,105.455,105.325,105.39,2052500000.0
2008-05-02 15:45:00,105.395,105.52,105.34,105.505,3207150001.0
2008-05-02 16:00:00,105.505,105.6,105.445,105.47,5261200002.0
2008-05-02 16:15:00,105.47,105.495,105.295,105.33,2459000003.0
2008-05-02 16:30:00,105.33,105.485,105.275,105.3,1223100000.0
2008-05-02 16:45:00,105.3,105.39,105.26,105.32,4750700001.0
2008-05-02 17:00:00,105.315,105.325,105.2,105.32,4862800000.0
2008-05-02 17:15:00,105.315,105.32,105.2,105.25,2015899999.0
2008-05-02 17:30:00,105.255,105.29,105.22,105.245,3639900001.0
2008-05-02 17:45:00,105.245,105.34,105.225,105.33,4076200000.0
2008-05-02 18:00:00,105.33,105.33,105.2,105.23,2706200001.0
2008-05-02 18:15:00,105.23,105.29,105.22,105.27,1430300000.0
2008-05-02 18:30:00,105.275,105.28,105.165,105.185,2671300000.0
2008-05-02 18:45:00,105.19,105.28,105.16,105.21,764000000.0
2008-05-02 19:00:00,105.21,105.255,105.145,105.23,1065000000.0
2008-05-02 19:15:00,105.225,105.285,105.185,105.27,2068100000.0
2008-05-02 19:30:00,105.27,105.29,105.155,105.23,1625800000.0
2008-05-02 19:45:00,105.235,105.33,105.23,105.265,1791299999.0
2008-05-02 20:00:00,105.265,105.325,105.145,105.245,4648900000.0
2008-05-02 20:15:00,105.245,105.27,105.155,105.155,4797200001.0
2008-05-02 20:30:00,105.155,105.235,105.145,105.18,3635599995.0
2008-05-02 20:45:00,105.185,105.255,105.175,105.23,3048099999.0
2008-05-02 21:00:00,105.23,105.32,105.215,105.31,3838700002.0
2008-05-02 21:15:00,105.31,105.37,105.3,105.33,8182399997.0
2008-05-02 21:30:00,105.34,105.37,105.31,105.36,5689952030.0
2008-05-02 21:45:00,105.365,105.39,105.33,105.38,3574354001.0
2008-05-02 22:00:00,105.38,105.45,105.355,105.36,3060399997.0
2008-05-02 22:15:00,105.36,105.37,105.305,105.32,851900000.0
2008-05-02 22:30:00,105.32,105.36,105.315,105.34,3230899995.0
2008-05-02 22:45:00,105.34,105.41,105.33,105.37,3357500001.0
2008-05-04 23:00:00,105.18,105.22,105.175,105.175,307700000.0
2008-05-04 23:15:00,105.2,105.235,105.2,105.235,13300000.0
2008-05-04 23:30:00,105.245,105.26,105.23,105.255,14400000.0
2008-05-04 23:45:00,105.26,105.3,105.22,105.3,198900000.0
2008-05-05 00:00:00,105.3,105.38,105.24,105.33,4721870009.0
2008-05-05 00:15:00,105.33,105.33,105.25,105.27,6690875646.0
2008-05-05 00:30:00,105.27,105.31,105.25,105.28,3354899996.0
2008-05-05 00:45:00,105.28,105.3,105.25,105.27,1938400007.0
2008-05-05 01:00:00,105.27,105.42,105.27,105.41,5840600040.0
2008-05-05 01:15:00,105.41,105.46,105.395,105.43,4956099995.0
2008-05-05 01:30:00,105.43,105.47,105.42,105.47,3629600008.0
2008-05-05 01:45:00,105.47,105.47,105.39,105.42,4618300033.0
2008-05-05 02:00:00,105.43,105.43,105.37,105.38,3749900003.0
2008-05-05 02:15:00,105.38,105.38,105.33,105.35,2497900003.0
2008-05-05 02:30:00,105.355,105.41,105.355,105.41,3492700019.0
2008-05-05 02:45:00,105.41,105.45,105.4,105.43,5168500012.0
2008-05-05 03:00:00,105.43,105.43,105.38,105.4,2152300006.0
2008-05-05 03:15:00,105.4,105.435,105.26,105.29,11396900018.0
2008-05-05 03:30:00,105.29,105.4,105.28,105.37,13685299986.0
2008-05-05 03:45:00,105.37,105.38,105.33,105.34,3603000006.0
2008-05-05 04:00:00,105.33,105.34,105.3,105.31,4622299991.0
2008-05-05 04:15:00,105.31,105.33,105.25,105.27,2032999993.0
2008-05-05 04:30:00,105.27,105.32,105.25,105.26,3742299990.0
2008-05-05 04:45:00,105.26,105.26,105.21,105.25,2424999998.0
2008-05-05 05:00:00,105.25,105.28,105.25,105.27,1441200001.0
2008-05-05 05:15:00,105.27,105.32,105.265,105.29,1961399996.0
2008-05-05 05:30:00,105.29,105.29,105.17,105.2,4195800001.0
2008-05-05 05:45:00,105.2,105.22,105.17,105.19,2598800003.0
2008-05-05 06:00:00,105.19,105.205,105.18,105.2,5034599989.0
2008-05-05 06:15:00,105.2,105.25,105.2,105.24,2388400001.0
2008-05-05 06:30:00,105.25,105.28,105.24,105.26,4803600002.0
2008-05-05 06:45:00,105.26,105.26,105.18,105.18,4733900004.0
2008-05-05 07:00:00,105.18,105.26,105.16,105.16,4257499991.0
2008-05-05 07:15:00,105.16,105.23,105.16,105.18,7060699998.0
2008-05-05 07:30:00,105.18,105.23,105.18,105.23,966200001.0
2008-05-05 07:45:00,105.23,105.255,105.19,105.23,262799998.0
2008-05-05 08:00:00,105.23,105.28,105.205,105.28,533200000.0
2008-05-05 08:15:00,105.28,105.28,105.18,105.21,215799998.0
2008-05-05 08:30:00,105.21,105.21,105.14,105.185,1337600000.0
2008-05-05 08:45:00,105.19,105.24,105.18,105.235,315800000.0
2008-05-05 09:00:00,105.23,105.28,105.23,105.265,289100000.0
2008-05-05 09:15:00,105.27,105.32,105.215,105.3,338800000.0
2008-05-05 09:30:00,105.295,105.31,105.21,105.245,309100000.0
2008-05-05 09:45:00,105.245,105.37,105.245,105.33,171900000.0
2008-05-05 10:00:00,105.33,105.335,105.205,105.24,704800000.0
2008-05-05 10:15:00,105.24,105.255,105.2,105.235,731000000.0
2008-05-05 10:30:00,105.235,105.32,105.21,105.255,285000000.0
2008-05-05 10:45:00,105.255,105.28,105.23,105.25,335300000.0
2008-05-05 11:00:00,105.255,105.29,105.23,105.265,118700000.0
2008-05-05 11:15:00,105.275,105.325,105.25,105.26,504200000.0
2008-05-05 11:30:00,105.26,105.27,105.22,105.23,218800000.0
2008-05-05 11:45:00,105.23,105.275,105.18,105.195,496200000.0
2008-05-05 12:00:00,105.195,105.24,105.17,105.23,2368799996.0
2008-05-05 12:15:00,105.23,105.245,105.21,105.22,456000000.0
2008-05-05 12:30:00,105.225,105.27,105.135,105.185,1137400004.0
2008-05-05 12:45:00,105.185,105.28,105.155,105.24,1412400001.0
2008-05-05 13:00:00,105.245,105.315,105.22,105.26,897700000.0
2008-05-05 13:15:00,105.26,105.31,105.22,105.25,496200000.0
2008-05-05 13:30:00,105.245,105.295,105.19,105.28,1118800003.0
2008-05-05 13:45:00,105.285,105.29,105.21,105.27,349300000.0
2008-05-05 14:00:00,105.265,105.28,105.225,105.255,1163600000.0
2008-05-05 14:15:00,105.255,105.27,105.165,105.2,1899362485.0
2008-05-05 14:30:00,105.2,105.22,105.16,105.17,2708100002.0
2008-05-05 14:45:00,105.17,105.215,105.15,105.15,1654800002.0
2008-05-05 15:00:00,105.15,105.17,105.11,105.165,732200001.0
2008-05-05 15:15:00,105.165,105.17,105.025,105.095,7385900010.0
2008-05-05 15:30:00,105.095,105.145,104.985,105.09,3115399997.0
2008-05-05 15:45:00,105.095,105.255,105.075,105.215,10579799998.0
2008-05-05 16:00:00,105.225,105.615,105.185,105.485,9302500003.0
2008-05-05 16:15:00,105.485,105.5,105.305,105.335,4654779999.0
2008-05-05 16:30:00,105.335,105.38,105.265,105.37,1819200000.0
2008-05-05 16:45:00,105.37,105.42,105.16,105.17,2369300003.0
2008-05-05 17:00:00,105.17,105.2,105.105,105.105,1644300000.0
2008-05-05 17:15:00,105.105,105.15,104.985,105.13,3357700001.0
2008-05-05 17:30:00,105.13,105.21,105.1,105.135,2820800000.0
2008-05-05 17:45:00,105.135,105.175,105.115,105.12,4017600001.0
2008-05-05 18:00:00,105.12,105.19,105.12,105.17,1390400000.0
2008-05-05 18:15:00,105.17,105.18,105.05,105.13,2492599997.0
2008-05-05 18:30:00,105.13,105.18,105.12,105.13,1322300001.0
2008-05-05 18:45:00,105.13,105.175,105.075,105.08,1091000000.0
2008-05-05 19:00:00,105.085,105.105,104.935,104.98,4161200000.0
2008-05-05 19:15:00,104.98,105.045,104.955,105.0,2407640000.0
2008-05-05 19:30:00,105.0,105.03,104.96,105.0,695400000.0
2008-05-05 19:45:00,105.0,105.005,104.74,104.78,4333400021.0
2008-05-05 20:00:00,104.76,104.89,104.73,104.8,17021300008.0
2008-05-05 20:15:00,104.8,104.91,104.74,104.89,14197300005.0
2008-05-05 20:30:00,104.89,104.9,104.77,104.8,13306299992.0
2008-05-05 20:45:00,104.8,104.84,104.74,104.79,16300899991.0
2008-05-05 21:00:00,104.79,104.86,104.76,104.77,10297399986.0
2008-05-05 21:15:00,104.77,104.83,104.77,104.82,8331500007.0
2008-05-05 21:30:00,104.82,104.83,104.78,104.8,7731900003.0
2008-05-05 21:45:00,104.8,104.845,104.79,104.845,8788350005.0
2008-05-05 22:00:00,104.84,104.84,104.8,104.825,1031050006.0
2008-05-05 22:15:00,104.82,104.875,104.8,104.85,1396049989.0
2008-05-05 22:30:00,104.855,104.94,104.85,104.86,1783900002.0
2008-05-05 22:45:00,104.86,104.895,104.81,104.84,2786200010.0
2008-05-05 23:00:00,104.84,104.87,104.84,104.86,460000000.0
2008-05-05 23:15:00,104.86,104.92,104.86,104.9,2197399984.0
2008-05-05 23:30:00,104.9,104.94,104.84,104.93,1633699982.0
2008-05-05 23:45:00,104.93,104.95,104.87,104.92,1057499995.0
2008-05-06 00:00:00,104.92,104.92,104.86,104.89,2359499988.0
2008-05-06 00:15:00,104.89,104.91,104.89,104.91,1318399990.0
2008-05-06 00:30:00,104.91,104.91,104.89,104.9,1041599990.0
2008-05-06 00:45:00,104.91,104.925,104.9,104.92,2274499981.0
2008-05-06 01:00:00,104.92,104.94,104.9,104.9,3975099991.0
2008-05-06 01:15:00,104.9,104.93,104.84,104.9,5521900023.0
2008-05-06 01:30:00,104.9,104.99,104.84,104.9,10238899994.0
2008-05-06 01:45:00,104.9,104.93,104.87,104.925,4371499988.0
2008-05-06 02:00:00,104.925,104.965,104.85,104.88,5969999943.0
2008-05-06 02:15:00,104.88,104.9,104.79,104.85,5835599959.0
2008-05-06 02:30:00,104.85,104.89,104.79,104.85,7075899987.0
2008-05-06 02:45:00,104.85,104.85,104.79,104.81,4637099984.0
2008-05-06 03:00:00,104.81,104.81,104.67,104.75,13864199950.0
2008-05-06 03:15:00,104.75,104.76,104.65,104.68,8245599996.0
2008-05-06 03:30:00,104.68,104.74,104.66,104.68,5377799998.0
2008-05-06 03:45:00,104.68,104.77,104.68,104.72,5889199981.0
2008-05-06 04:00:00,104.73,104.76,104.685,104.7,2958499999.0
2008-05-06 04:15:00,104.7,104.71,104.6,104.64,5036600002.0
2008-05-06 04:30:00,104.635,104.66,104.62,104.65,2431899997.0
2008-05-06 04:45:00,104.65,104.69,104.64,104.68,1607400000.0
2008-05-06 05:00:00,104.68,104.765,104.68,104.73,780700001.0
2008-05-06 05:15:00,104.73,104.75,104.71,104.72,93900000.0
2008-05-06 05:30:00,104.72,104.745,104.71,104.73,210200000.0
2008-05-06 05:45:00,104.72,104.77,104.705,104.75,285300000.0
2008-05-06 06:00:00,104.755,104.76,104.725,104.735,122000000.0
2008-05-06 06:15:00,104.74,104.8,104.73,104.765,2171300001.0
2008-05-06 06:30:00,104.775,104.855,104.745,104.845,7679199966.0
2008-05-06 06:45:00,104.845,104.845,104.77,104.845,7521899986.0
2008-05-06 07:00:00,104.835,104.835,104.765,104.77,5666700006.0
2008-05-06 07:15:00,104.77,104.785,104.755,104.775,3249000010.0
2008-05-06 07:30:00,104.775,104.825,104.755,104.815,5989000013.0
2008-05-06 07:45:00,104.825,104.925,104.825,104.925,6090900015.0
2008-05-06 08:00:00,104.925,104.955,104.845,104.865,14653300000.0
2008-05-06 08:15:00,104.865,104.935,104.845,104.925,8404399982.0
2008-05-06 08:30:00,104.925,104.955,104.895,104.915,6376700006.0
2008-05-06 08:45:00,104.915,104.955,104.845,104.925,15157599949.0
2008-05-06 09:00:00,104.925,105.12,104.915,105.015,7636900001.0
2008-05-06 09:15:00,105.015,105.09,104.98,105.03,1908600000.0
2008-05-06 09:30:00,105.04,105.085,104.97,105.0,1345799999.0
2008-05-06 09:45:00,105.0,105.02,104.9,104.9,1352200001.0
2008-05-06 10:00:00,104.9,105.01,104.87,104.945,2644900000.0
2008-05-06 10:15:00,104.945,104.96,104.87,104.935,1907500001.0
2008-05-06 10:30:00,104.935,104.935,104.795,104.825,3755600014.0
2008-05-06 10:45:00,104.82,104.855,104.72,104.745,2825700000.0
2008-05-06 11:00:00,104.745,104.79,104.69,104.785,1773600003.0
2008-05-06 11:15:00,104.775,104.79,104.74,104.77,649399998.0
2008-05-06 11:30:00,104.77,104.815,104.65,104.655,1401900000.0
2008-05-06 11:45:00,104.65,104.73,104.635,104.685,1311500000.0
2008-05-06 12:00:00,104.69,104.705,104.575,104.66,2955000001.0
2008-05-06 12:15:00,104.665,104.765,104.65,104.745,2305999998.0
2008-05-06 12:30:00,104.76,104.92,104.715,104.855,2306199998.0
2008-05-06 12:45:00,104.855,104.88,104.84,104.845,1911000000.0
2008-05-06 13:00:00,104.845,104.845,104.755,104.835,2071000002.0
2008-05-06 13:15:00,104.84,104.875,104.73,104.745,863000004.0
2008-05-06 13:30:00,104.745,104.755,104.445,104.465,5144600003.0
2008-05-06 13:45:00,104.47,104.56,104.415,104.56,3258950003.0
2008-05-06 14:00:00,104.555,104.565,104.36,104.475,3661200003.0
2008-05-06 14:15:00,104.485,104.58,104.46,104.575,1967100000.0
2008-05-06 14:30:00,104.575,104.585,104.39,104.4,3192500004.0
2008-05-06 14:45:00,104.395,104.46,104.36,104.37,1791700000.0
2008-05-06 15:00:00,104.37,104.37,104.195,104.2,2676549999.0
2008-05-06 15:15:00,104.205,104.32,104.135,104.315,8314999983.0
2008-05-06 15:30:00,104.315,104.365,104.205,104.25,9676181054.0
2008-05-06 15:45:00,104.25,104.275,104.135,104.22,12780900023.0
2008-05-06 16:00:00,104.22,104.305,104.11,104.115,14292000008.0
2008-05-06 16:15:00,104.115,104.265,104.02,104.22,11793399984.0
2008-05-06 16:30:00,104.215,104.375,104.16,104.35,9197000000.0
2008-05-06 16:45:00,104.35,104.465,104.295,104.42,7522399993.0
2008-05-06 17:00:00,104.42,104.54,104.38,104.49,9231400003.0
2008-05-06 17:15:00,104.485,104.515,104.36,104.395,10651699978.0
2008-05-06 17:30:00,104.395,104.465,104.385,104.42,7516700001.0
2008-05-06 17:45:00,104.42,104.545,104.415,104.545,8538799987.0
2008-05-06 18:00:00,104.545,104.675,104.535,104.63,9116999996.0
2008-05-06 18:15:00,104.63,104.685,104.6,104.6,8656199999.0
2008-05-06 18:30:00,104.595,104.705,104.535,104.7,10295900007.0
2008-05-06 18:45:00,104.7,104.805,104.7,104.73,7551099982.0
2008-05-06 19:00:00,104.725,104.76,104.645,104.655,5825499995.0
2008-05-06 19:15:00,104.655,104.74,104.655,104.665,5448299998.0
2008-05-06 19:30:00,104.665,104.68,104.6,104.65,4481700000.0
2008-05-06 19:45:00,104.655,104.675,104.555,104.595,5244199996.0
2008-05-06 20:00:00,104.595,104.625,104.505,104.58,11519000001.0
2008-05-06 20:15:00,104.575,104.605,104.535,104.58,5069599998.0
2008-05-06 20:30:00,104.575,104.58,104.495,104.52,3006700003.0
2008-05-06 20:45:00,104.52,104.725,104.515,104.715,5088000007.0
2008-05-06 21:00:00,104.71,104.765,104.685,104.765,5680200004.0
2008-05-06 21:15:00,104.76,104.765,104.705,104.745,3177199998.0
2008-05-06 21:30:00,104.75,104.82,104.735,104.775,2382499995.0
2008-05-06 21:45:00,104.775,104.865,104.67,104.705,4476700000.0
2008-05-06 22:00:00,104.705,104.785,104.685,104.77,3262870002.0
2008-05-06 22:15:00,104.775,104.795,104.755,104.77,1327800003.0
2008-05-06 22:30:00,104.77,104.77,104.73,104.75,1028500000.0
2008-05-06 22:45:00,104.75,104.78,104.74,104.76,2230599994.0
2008-05-06 23:00:00,104.73,104.78,104.73,104.76,1264500000.0
2008-05-06 23:15:00,104.76,104.77,104.705,104.74,1825900000.0
2008-05-06 23:30:00,104.74,104.78,104.72,104.75,1952900000.0
2008-05-06 23:45:00,104.73,104.77,104.71,104.72,1228500002.0
2008-05-07 00:00:00,104.72,104.77,104.71,104.74,2202980689.0
2008-05-07 00:15:00,104.74,104.75,104.71,104.72,1195899996.0
2008-05-07 00:30:00,104.72,104.72,104.7,104.7,1881600001.0
2008-05-07 00:45:00,104.7,104.705,104.68,104.68,4994799976.0
2008-05-07 01:00:00,104.68,104.82,104.68,104.8,5240799998.0
2008-05-07 01:15:00,104.8,104.88,104.8,104.83,4081699993.0
2008-05-07 01:30:00,104.83,104.88,104.82,104.875,3460099996.0
2008-05-07 01:45:00,104.87,104.94,104.87,104.91,7881399970.0
2008-05-07 02:00:00,104.91,104.96,104.88,104.94,7723700043.0
2008-05-07 02:15:00,104.94,104.96,104.91,104.945,2728050008.0
2008-05-07 02:30:00,104.94,104.95,104.88,104.91,6788200061.0
2008-05-07 02:45:00,104.91,104.91,104.84,104.865,6298149997.0
2008-05-07 03:00:00,104.865,104.91,104.86,104.905,4556700002.0
2008-05-07 03:15:00,104.91,104.92,104.85,104.855,2885199997.0
2008-05-07 03:30:00,104.85,104.93,104.85,104.9,5995200012.0
2008-05-07 03:45:00,104.9,104.91,104.83,104.87,5258949994.0
2008-05-07 04:00:00,104.87,104.91,104.87,104.9,7162000004.0
2008-05-07 04:15:00,104.9,104.935,104.88,104.89,3723500014.0
2008-05-07 04:30:00,104.89,104.905,104.87,104.87,2906800010.0
2008-05-07 04:45:00,104.87,104.87,104.77,104.8,8751300021.0
2008-05-07 05:00:00,104.8,104.84,104.8,104.81,4414100021.0
2008-05-07 05:15:00,104.81,104.81,104.73,104.75,6434700024.0
2008-05-07 05:30:00,104.76,104.79,104.74,104.78,5854999994.0
2008-05-07 05:45:00,104.78,104.8,104.65,104.715,9897700016.0
2008-05-07 06:00:00,104.72,104.75,104.71,104.75,5309200060.0
2008-05-07 06:15:00,104.75,104.75,104.66,104.7,8245100035.0
2008-05-07 06:30:00,104.7,104.73,104.69,104.71,3968699992.0
2008-05-07 06:45:00,104.71,104.78,104.71,104.78,2828900005.0
2008-05-07 07:00:00,104.78,104.78,104.725,104.76,4647900004.0
2008-05-07 07:15:00,104.76,104.81,104.75,104.79,5240299996.0
2008-05-07 07:30:00,104.79,104.84,104.74,104.785,5671700001.0
2008-05-07 07:45:00,104.79,104.905,104.785,104.89,5293899999.0
2008-05-07 08:00:00,104.89,105.005,104.885,104.96,12773100034.0
2008-05-07 08:15:00,104.96,105.13,104.93,105.07,16660849993.0
2008-05-07 08:30:00,105.065,105.12,104.99,105.03,1949005868.0
2008-05-07 08:45:00,105.03,105.06,104.905,104.98,1541300000.0
2008-05-07 09:00:00,104.98,105.07,104.95,105.005,1423900000.0
2008-05-07 09:15:00,105.0,105.04,104.965,105.02,652500000.0
2008-05-07 09:30:00,105.015,105.02,104.905,104.965,1875700000.0
2008-05-07 09:45:00,104.965,105.055,104.955,105.03,1367500000.0
2008-05-07 10:00:00,105.03,105.225,105.03,105.125,496700000.0
2008-05-07 10:15:00,105.13,105.26,105.105,105.225,832400000.0
2008-05-07 10:30:00,105.225,105.225,105.13,105.185,428700000.0
2008-05-07 10:45:00,105.19,105.28,105.175,105.225,337100000.0
2008-05-07 11:00:00,105.22,105.34,105.2,105.275,580800001.0
2008-05-07 11:15:00,105.27,105.325,105.23,105.29,412700000.0
2008-05-07 11:30:00,105.29,105.3,105.2,105.21,583399999.0
2008-05-07 11:45:00,105.21,105.25,105.18,105.19,179500000.0
2008-05-07 12:00:00,105.195,105.46,105.195,105.44,11775100009.0
2008-05-07 12:15:00,105.44,105.45,105.35,105.37,11993199993.0
2008-05-07 12:30:00,105.37,105.405,105.29,105.33,13129299973.0
2008-05-07 12:45:00,105.33,105.38,105.32,105.36,9062099997.0
2008-05-07 13:00:00,105.36,105.39,105.29,105.3,9219900002.0
2008-05-07 13:15:00,105.3,105.34,105.25,105.3,1487600002.0
2008-05-07 13:30:00,105.31,105.38,105.3,105.355,601757112.0
2008-05-07 13:45:00,105.35,105.37,105.28,105.315,458600000.0
2008-05-07 14:00:00,105.32,105.35,105.305,105.34,581100000.0
2008-05-07 14:15:00,105.34,105.34,105.2,105.25,1057450000.0
2008-05-07 14:30:00,105.25,105.525,105.25,105.52,1530700000.0
2008-05-07 14:45:00,105.52,105.58,105.51,105.53,1446899999.0
2008-05-07 15:00:00,105.53,105.56,105.45,105.48,11074799985.0
2008-05-07 15:15:00,105.48,105.5,105.4,105.44,14516100018.0
2008-05-07 15:30:00,105.45,105.46,105.26,105.335,9119600008.0
2008-05-07 15:45:00,105.335,105.365,105.28,105.28,314200001.0
2008-05-07 16:00:00,105.28,105.38,105.225,105.33,1386100000.0
2008-05-07 16:15:00,105.33,105.4,105.26,105.37,599899999.0
2008-05-07 16:30:00,105.365,105.495,105.365,105.46,690900000.0
2008-05-07 16:45:00,105.455,105.48,105.31,105.34,732900000.0
2008-05-07 17:00:00,105.345,105.37,105.245,105.31,1065700001.0
2008-05-07 17:15:00,105.305,105.34,105.26,105.32,362800000.0
2008-05-07 17:30:00,105.32,105.345,105.26,105.31,553299999.0
2008-05-07 17:45:00,105.305,105.4,105.235,105.28,537400000.0
2008-05-07 18:00:00,105.285,105.315,105.23,105.235,171500000.0
2008-05-07 18:15:00,105.24,105.3,105.23,105.245,124199999.0
2008-05-07 18:30:00,105.25,105.32,105.225,105.27,263500000.0
2008-05-07 18:45:00,105.265,105.3,105.23,105.24,208300000.0
2008-05-07 19:00:00,105.24,105.28,105.12,105.14,688699999.0
2008-05-07 19:15:00,105.145,105.26,105.14,105.215,691799999.0
2008-05-07 19:30:00,105.22,105.22,105.09,105.11,148300000.0
2008-05-07 19:45:00,105.11,105.16,105.03,105.07,320200000.0
2008-05-07 20:00:00,105.06,105.09,104.965,104.995,419500000.0
2008-05-07 20:15:00,104.99,105.005,104.84,104.84,7730099999.0
2008-05-07 20:30:00,104.83,104.89,104.74,104.86,18556000020.0
2008-05-07 20:45:00,104.86,104.89,104.78,104.86,18725099931.0
2008-05-07 21:00:00,104.86,104.88,104.81,104.865,2461999999.0
2008-05-07 21:15:00,104.865,104.915,104.77,104.775,3603400001.0
2008-05-07 21:30:00,104.78,104.795,104.68,104.705,3736300006.0
2008-05-07 21:45:00,104.71,104.77,104.71,104.755,2630670002.0
2008-05-07 22:00:00,104.76,104.765,104.67,104.705,3291099999.0
2008-05-07 22:15:00,104.705,104.735,104.6,104.675,2330460002.0
2008-05-07 22:30:00,104.68,104.705,104.645,104.685,4598900007.0
2008-05-07 22:45:00,104.69,104.74,104.675,104.72,4623200000.0
2008-05-07 23:00:00,104.67,104.73,104.57,104.62,3598899994.0
2008-05-07 23:15:00,104.62,104.68,104.6,104.66,2516399988.0
2008-05-07 23:30:00,104.65,104.73,104.65,104.73,3684500007.0
2008-05-07 23:45:00,104.72,104.76,104.62,104.66,5023800000.0
2008-05-08 00:00:00,104.66,104.69,104.63,104.63,8748799991.0
2008-05-08 00:15:00,104.63,104.73,104.62,104.7,9355800003.0
2008-05-08 00:30:00,104.7,104.76,104.69,104.72,7847499983.0
2008-05-08 00:45:00,104.72,104.79,104.71,104.78,13170400041.0
2008-05-08 01:00:00,104.78,104.84,104.77,104.83,10401900004.0
2008-05-08 01:15:00,104.83,104.9,104.82,104.87,14053200002.0
2008-05-08 01:30:00,104.87,104.89,104.8,104.83,13791100002.0
2008-05-08 01:45:00,104.83,104.95,104.82,104.895,18382349949.0
2008-05-08 02:00:00,104.895,104.92,104.81,104.84,10390800021.0
2008-05-08 02:15:00,104.84,104.86,104.745,104.775,9237299986.0
2008-05-08 02:30:00,104.775,104.81,104.73,104.78,9233800011.0
2008-05-08 02:45:00,104.78,104.83,104.77,104.8,13016700010.0
2008-05-08 03:00:00,104.8,104.835,104.77,104.805,9422599968.0
2008-05-08 03:15:00,104.81,104.84,104.78,104.795,7453950001.0
2008-05-08 03:30:00,104.795,104.835,104.735,104.74,5517449985.0
2008-05-08 03:45:00,104.74,104.81,104.7,104.77,11582850017.0
2008-05-08 04:00:00,104.77,104.81,104.65,104.68,10762100003.0
2008-05-08 04:15:00,104.67,104.68,104.43,104.44,19197650033.0
2008-05-08 04:30:00,104.44,104.47,104.28,104.39,21184699984.0
2008-05-08 04:45:00,104.39,104.39,104.175,104.27,16530319996.0
2008-05-08 05:00:00,104.27,104.38,104.26,104.37,9499820004.0
2008-05-08 05:15:00,104.37,104.38,104.34,104.35,4819549999.0
2008-05-08 05:30:00,104.35,104.365,104.29,104.3,8263500012.0
2008-05-08 05:45:00,104.3,104.35,104.295,104.335,4712200001.0
2008-05-08 06:00:00,104.34,104.34,104.295,104.34,3864699993.0
2008-05-08 06:15:00,104.34,104.45,104.33,104.42,7996900009.0
2008-05-08 06:30:00,104.42,104.43,104.38,104.4,5016000007.0
2008-05-08 06:45:00,104.4,104.415,104.33,104.34,5447100003.0
2008-05-08 07:00:00,104.34,104.42,104.32,104.42,8301840012.0
2008-05-08 07:15:00,104.42,104.425,104.32,104.37,11853099984.0
2008-05-08 07:30:00,104.37,104.41,104.35,104.4,5760500013.0
2008-05-08 07:45:00,104.4,104.455,104.34,104.445,7367100009.0
2008-05-08 08:00:00,104.44,104.54,104.41,104.5,10001200009.0
2008-05-08 08:15:00,104.5,104.52,104.42,104.46,9873000031.0
2008-05-08 08:30:00,104.46,104.48,103.955,104.075,2210690782.0
2008-05-08 08:45:00,104.075,104.17,104.02,104.16,2676300000.0
2008-05-08 09:00:00,104.16,104.305,104.135,104.205,1663599999.0
2008-05-08 09:15:00,104.205,104.225,104.135,104.14,1039300000.0
2008-05-08 09:30:00,104.135,104.135,103.77,103.77,12573828764.0
2008-05-08 09:45:00,103.77,103.83,103.655,103.79,13888999999.0
2008-05-08 10:00:00,103.79,103.92,103.79,103.84,18019499987.0
2008-05-08 10:15:00,103.84,103.93,103.75,103.88,16284299982.0
2008-05-08 10:30:00,103.88,103.92,103.81,103.83,15722999972.0
2008-05-08 10:45:00,103.83,103.95,103.81,103.95,10186399993.0
2008-05-08 11:00:00,103.94,103.98,103.9,103.98,12333434804.0
2008-05-08 11:15:00,103.98,103.99,103.93,103.955,13964703541.0
2008-05-08 11:30:00,103.955,104.14,103.95,104.08,16068199974.0
2008-05-08 11:45:00,104.08,104.12,104.01,104.12,12217800012.0
2008-05-08 12:00:00,104.13,104.14,104.07,104.09,10345999989.0
2008-05-08 12:15:00,104.09,104.18,104.09,104.16,12843599983.0
2008-05-08 12:30:00,104.16,104.16,104.11,104.13,11854300003.0
2008-05-08 12:45:00,104.13,104.34,104.115,104.245,6020499985.0
2008-05-08 13:00:00,104.245,104.405,104.215,104.38,1270619999.0
2008-05-08 13:15:00,104.38,104.42,104.32,104.375,13510356005.0
2008-05-08 13:30:00,104.38,104.38,104.22,104.25,21802099975.0
2008-05-08 13:45:00,104.25,104.37,104.06,104.12,17815899991.0
2008-05-08 14:00:00,104.11,104.37,104.11,104.34,23743650022.0
2008-05-08 14:15:00,104.34,104.39,104.28,104.32,20015799988.0
2008-05-08 14:30:00,104.32,104.44,104.02,104.12,27146599534.0
2008-05-08 14:45:00,104.13,104.145,103.89,103.98,12993100008.0
2008-05-08 15:00:00,103.975,104.04,103.9,103.99,13325119989.0
2008-05-08 15:15:00,103.99,104.005,103.88,103.895,13508699989.0
2008-05-08 15:30:00,103.9,103.96,103.73,103.85,19291680001.0
2008-05-08 15:45:00,103.85,103.945,103.8,103.92,21156499920.0
2008-05-08 16:00:00,103.92,103.93,103.84,103.885,20419589936.0
2008-05-08 16:15:00,103.885,103.91,103.765,103.85,2804800001.0
2008-05-08 16:30:00,103.85,103.855,103.41,103.46,12933099997.0
2008-05-08 16:45:00,103.47,103.62,103.4,103.61,3522099997.0
2008-05-08 17:00:00,103.61,103.75,103.57,103.71,4712200000.0
2008-05-08 17:15:00,103.71,103.885,103.64,103.86,2515100000.0
2008-05-08 17:30:00,103.855,103.925,103.825,103.855,2448600000.0
2008-05-08 17:45:00,103.855,103.88,103.81,103.88,1583700000.0
2008-05-08 18:00:00,103.88,103.89,103.84,103.87,1227800000.0
2008-05-08 18:15:00,103.87,103.87,103.79,103.835,1097400000.0
2008-05-08 18:30:00,103.835,103.84,103.67,103.68,1335500000.0
2008-05-08 18:45:00,103.68,103.85,103.67,103.845,1211900000.0
2008-05-08 19:00:00,103.845,103.885,103.81,103.815,770600000.0
2008-05-08 19:15:00,103.815,103.93,103.75,103.915,722200000.0
2008-05-08 19:30:00,103.915,103.93,103.78,103.83,575500000.0
2008-05-08 19:45:00,103.83,104.025,103.8,103.965,731200000.0
2008-05-08 20:00:00,103.965,104.1,103.965,103.975,981600000.0
2008-05-08 20:15:00,103.98,104.01,103.9,103.98,635500000.0
2008-05-08 20:30:00,103.98,104.09,103.94,103.97,619400000.0
2008-05-08 20:45:00,103.97,104.08,103.955,104.015,643700000.0
2008-05-08 21:00:00,104.01,104.08,103.98,104.015,417600000.0
2008-05-08 21:15:00,104.01,104.02,103.905,103.93,625200000.0
2008-05-08 21:30:00,103.93,103.98,103.905,103.95,250400000.0
2008-05-08 21:45:00,103.95,103.96,103.89,103.91,498900000.0
2008-05-08 22:00:00,103.915,103.95,103.71,103.75,638300000.0
2008-05-08 22:15:00,103.76,103.79,103.675,103.7,357200000.0
2008-05-08 22:30:00,103.705,103.77,103.685,103.735,371799999.0
2008-05-08 22:45:00,103.73,103.75,103.67,103.71,1462000002.0
2008-05-08 23:00:00,103.71,103.73,103.615,103.67,1974999993.0
2008-05-08 23:15:00,103.67,103.76,103.66,103.76,2278899969.0
2008-05-08 23:30:00,103.735,103.77,103.73,103.76,1063099998.0
2008-05-08 23:45:00,103.76,103.76,103.72,103.75,1095599992.0
2008-05-09 00:00:00,103.75,103.87,103.75,103.82,5571000000.0
2008-05-09 00:15:00,103.825,103.86,103.82,103.85,2916600005.0
2008-05-09 00:30:00,103.85,103.88,103.81,103.87,2658400003.0
2008-05-09 00:45:00,103.87,103.89,103.825,103.88,3757800003.0
2008-05-09 01:00:00,103.88,103.96,103.87,103.88,6138899993.0
2008-05-09 01:15:00,103.88,103.89,103.795,103.84,4074400003.0
2008-05-09 01:30:00,103.84,103.885,103.82,103.84,5703900004.0
2008-05-09 01:45:00,103.84,103.87,103.78,103.84,7070100007.0
2008-05-09 02:00:00,103.84,103.85,103.65,103.67,13551899999.0
2008-05-09 02:15:00,103.67,103.73,103.66,103.72,12873799989.0
2008-05-09 02:30:00,103.72,103.78,103.72,103.77,9136899990.0
2008-05-09 02:45:00,103.77,103.85,103.71,103.73,11031299995.0
2008-05-09 03:00:00,103.73,103.74,103.655,103.73,13664700006.0
2008-05-09 03:15:00,103.73,103.78,103.575,103.58,17759100023.0
2008-05-09 03:30:00,103.58,103.61,103.5,103.54,18210100011.0
2008-05-09 03:45:00,103.54,103.67,103.53,103.65,15782999994.0
2008-05-09 04:00:00,103.65,103.65,103.58,103.6,10633800020.0
2008-05-09 04:15:00,103.6,103.68,103.575,103.6,7585400004.0
2008-05-09 04:30:00,103.6,103.64,103.57,103.61,8681900007.0
2008-05-09 04:45:00,103.61,103.64,103.59,103.61,5732100000.0
2008-05-09 05:00:00,103.61,103.64,103.6,103.635,5894799987.0
2008-05-09 05:15:00,103.635,103.64,103.62,103.625,5719300000.0
2008-05-09 05:30:00,103.62,103.62,103.47,103.505,17549699997.0
2008-05-09 05:45:00,103.505,103.51,103.45,103.49,13912800030.0
2008-05-09 06:00:00,103.49,103.56,103.49,103.52,11597399993.0
2008-05-09 06:15:00,103.52,103.59,103.44,103.56,14137300017.0
2008-05-09 06:30:00,103.56,103.56,103.5,103.51,12676199991.0
2008-05-09 06:45:00,103.51,103.545,103.46,103.5,10593500002.0
2008-05-09 07:00:00,103.5,103.51,103.47,103.5,10146200001.0
2008-05-09 07:15:00,103.5,103.52,103.465,103.5,10656200008.0
2008-05-09 07:30:00,103.5,103.52,103.445,103.48,6276900012.0
2008-05-09 07:45:00,103.48,103.51,103.385,103.44,7739600000.0
2008-05-09 08:00:00,103.44,103.44,103.275,103.28,3283376386.0
2008-05-09 08:15:00,103.285,103.36,103.23,103.255,2130999999.0
2008-05-09 08:30:00,103.25,103.625,103.24,103.54,3241500000.0
2008-05-09 08:45:00,103.55,103.55,103.34,103.355,2595450000.0
2008-05-09 09:00:00,103.355,103.44,103.32,103.375,1676899999.0
2008-05-09 09:15:00,103.375,103.38,103.255,103.29,1648900001.0
2008-05-09 09:30:00,103.29,103.29,103.0,103.035,4148850001.0
2008-05-09 09:45:00,103.035,103.185,103.03,103.09,3934900001.0
2008-05-09 10:00:00,103.09,103.1,102.93,103.065,2569099999.0
2008-05-09 10:15:00,103.065,103.155,103.0,103.135,3059000000.0
2008-05-09 10:30:00,103.135,103.17,103.005,103.075,3327900000.0
2008-05-09 10:45:00,103.075,103.17,103.06,103.08,1647100001.0
2008-05-09 11:00:00,103.08,103.15,103.06,103.105,1171500000.0
2008-05-09 11:15:00,103.1,103.15,103.05,103.065,937900000.0
2008-05-09 11:30:00,103.065,103.075,102.825,102.84,1649651305.0
2008-05-09 11:45:00,102.84,103.025,102.84,103.005,3005900000.0
2008-05-09 12:00:00,103.01,103.075,103.0,103.05,772200000.0
2008-05-09 12:15:00,103.045,103.07,102.92,102.94,717600000.0
2008-05-09 12:30:00,102.945,102.97,102.87,102.89,934700000.0
2008-05-09 12:45:00,102.89,103.01,102.88,103.01,1113900000.0
2008-05-09 13:00:00,103.0,103.04,102.92,102.94,767700000.0
2008-05-09 13:15:00,102.94,102.955,102.83,102.85,2019950000.0
2008-05-09 13:30:00,102.85,102.85,102.735,102.775,1178700000.0
2008-05-09 13:45:00,102.775,102.865,102.76,102.805,553100000.0
2008-05-09 14:00:00,102.81,102.815,102.72,102.73,941100000.0
2008-05-09 14:15:00,102.735,102.78,102.61,102.64,19069696224.0
2008-05-09 14:30:00,102.62,102.925,102.62,102.84,5428760012.0
2008-05-09 14:45:00,102.84,103.0,102.725,102.985,3860939992.0
2008-05-09 15:00:00,102.985,103.12,102.97,103.025,7241140001.0
2008-05-09 15:15:00,103.03,103.17,103.01,103.16,1829600000.0
2008-05-09 15:30:00,103.16,103.19,103.04,103.095,2635500000.0
2008-05-09 15:45:00,103.095,103.28,103.08,103.175,2656700000.0
2008-05-09 16:00:00,103.175,103.335,103.16,103.245,2192200000.0
2008-05-09 16:15:00,103.25,103.26,103.15,103.175,2325300003.0
2008-05-09 16:30:00,103.18,103.36,103.165,103.315,2013200000.0
2008-05-09 16:45:00,103.315,103.38,103.22,103.22,1693100001.0
2008-05-09 17:00:00,103.22,103.24,103.0,103.01,2117600000.0
2008-05-09 17:15:00,103.01,103.135,102.99,103.08,1660800000.0
2008-05-09 17:30:00,103.08,103.14,103.01,103.015,2572500000.0
2008-05-09 17:45:00,103.02,103.035,102.92,103.01,1886100000.0
2008-05-09 18:00:00,103.015,103.04,102.97,102.995,912600000.0
2008-05-09 18:15:00,103.0,103.05,102.93,102.96,785200001.0
2008-05-09 18:30:00,102.96,103.01,102.94,103.01,535500000.0
2008-05-09 18:45:00,103.01,103.05,102.95,103.03,659200000.0
2008-05-09 19:00:00,103.025,103.05,102.97,102.99,667900001.0
2008-05-09 19:15:00,102.99,102.99,102.945,102.975,518000000.0
2008-05-09 19:30:00,102.97,102.98,102.87,102.89,762300000.0
2008-05-09 19:45:00,102.89,102.98,102.85,102.975,949200000.0
2008-05-09 20:00:00,102.975,102.995,102.885,102.89,2432700006.0
2008-05-09 20:15:00,102.89,102.96,102.89,102.89,4169800009.0
2008-05-09 20:30:00,102.89,102.91,102.85,102.88,4067300005.0
2008-05-09 20:45:00,102.875,102.96,102.875,102.955,8018500004.0
2008-05-09 21:00:00,102.955,102.96,102.895,102.935,5764999995.0
2008-05-09 21:15:00,102.935,102.96,102.9,102.935,4179500008.0
2008-05-09 21:30:00,102.935,103.06,102.93,103.04,6568035833.0
2008-05-09 21:45:00,103.045,103.055,102.95,102.95,4546900002.0
2008-05-09 22:00:00,102.95,102.98,102.95,102.95,4910800008.0
2008-05-09 22:15:00,102.95,102.95,102.87,102.88,2967600001.0
2008-05-09 22:30:00,102.88,102.92,102.81,102.81,2175099999.0
2008-05-09 22:45:00,102.81,102.84,102.79,102.8,2226800000.0
2008-05-11 23:00:00,103.01,103.01,102.915,102.99,539700000.0
2008-05-11 23:15:00,102.99,103.0,102.94,102.96,402600000.0
2008-05-11 23:30:00,102.975,103.05,102.945,102.975,179300000.0
2008-05-11 23:45:00,102.97,102.995,102.96,102.98,145200000.0
2008-05-12 00:00:00,102.98,103.09,102.94,103.06,2271100000.0
2008-05-12 00:15:00,103.06,103.11,103.04,103.05,2837399996.0
2008-05-12 00:30:00,103.05,103.08,102.935,103.03,1233100000.0
2008-05-12 00:45:00,103.03,103.03,102.815,102.86,1783600000.0
2008-05-12 01:00:00,102.86,102.92,102.79,102.85,2099200000.0
2008-05-12 01:15:00,102.865,102.88,102.72,102.765,4340900004.0
2008-05-12 01:30:00,102.76,102.765,102.67,102.74,4266599996.0
2008-05-12 01:45:00,102.74,102.74,102.57,102.64,7698799999.0
2008-05-12 02:00:00,102.64,102.72,102.61,102.71,7182800006.0
2008-05-12 02:15:00,102.71,102.76,102.68,102.71,5969199995.0
2008-05-12 02:30:00,102.715,102.85,102.68,102.82,5571799999.0
2008-05-12 02:45:00,102.82,102.89,102.8,102.86,4980500001.0
2008-05-12 03:00:00,102.86,103.06,102.85,102.99,7244600005.0
2008-05-12 03:15:00,102.99,103.02,102.95,102.955,5105399996.0
2008-05-12 03:30:00,102.955,103.1,102.935,103.0,6962500001.0
2008-05-12 03:45:00,103.0,103.09,102.975,103.09,6019200002.0
2008-05-12 04:00:00,103.09,103.27,103.085,103.2,8502499999.0
2008-05-12 04:15:00,103.2,103.205,103.17,103.17,2709500000.0
2008-05-12 04:30:00,103.17,103.24,103.15,103.23,4461300000.0
2008-05-12 04:45:00,103.23,103.4,103.23,103.4,5093200004.0
2008-05-12 05:00:00,103.395,103.465,103.37,103.445,10586199983.0
2008-05-12 05:15:00,103.445,103.445,103.31,103.33,3884700000.0
2008-05-12 05:30:00,103.33,103.48,103.33,103.445,7075250015.0
2008-05-12 05:45:00,103.44,103.485,103.42,103.42,9622900012.0
2008-05-12 06:00:00,103.42,103.455,103.33,103.33,8907800003.0
2008-05-12 06:15:00,103.33,103.33,103.23,103.275,5465300003.0
2008-05-12 06:30:00,103.275,103.395,103.26,103.385,4110900003.0
2008-05-12 06:45:00,103.39,103.39,103.315,103.365,2485700001.0
2008-05-12 07:00:00,103.365,103.38,103.32,103.32,4230900002.0
2008-05-12 07:15:00,103.32,103.33,103.255,103.32,3698300001.0
2008-05-12 07:30:00,103.32,103.32,103.295,103.31,2115499999.0
2008-05-12 07:45:00,103.31,103.35,103.305,103.34,1792700000.0
2008-05-12 08:00:00,103.34,103.57,103.32,103.475,5922500009.0
2008-05-12 08:15:00,103.475,103.49,103.39,103.4,1932400001.0
2008-05-12 08:30:00,103.4,103.505,103.35,103.48,2096700000.0
2008-05-12 08:45:00,103.475,103.49,103.38,103.485,1732400000.0
2008-05-12 09:00:00,103.485,103.735,103.48,103.73,2016264992.0
2008-05-12 09:15:00,103.73,103.79,103.63,103.675,1507287721.0
2008-05-12 09:30:00,103.675,103.73,103.62,103.65,1837200001.0
2008-05-12 09:45:00,103.65,103.76,103.635,103.76,1092900000.0
2008-05-12 10:00:00,103.76,103.86,103.74,103.83,1279700000.0
2008-05-12 10:15:00,103.83,103.875,103.78,103.78,1291100000.0
2008-05-12 10:30:00,103.785,103.86,103.745,103.84,1020200002.0
2008-05-12 10:45:00,103.84,103.945,103.77,103.84,1641868374.0
2008-05-12 11:00:00,103.84,103.86,103.71,103.745,1023300000.0
2008-05-12 11:15:00,103.745,103.77,103.71,103.735,637548529.0
2008-05-12 11:30:00,103.74,103.82,103.73,103.775,579600001.0
2008-05-12 11:45:00,103.775,103.895,103.77,103.84,662000000.0
2008-05-12 12:00:00,103.84,103.875,103.73,103.74,452800000.0
2008-05-12 12:15:00,103.74,103.755,103.65,103.68,674300000.0
2008-05-12 12:30:00,103.675,103.7,103.61,103.665,622008000.0
2008-05-12 12:45:00,103.66,103.9,103.65,103.88,800500000.0
2008-05-12 13:00:00,103.875,103.945,103.825,103.92,1024400000.0
2008-05-12 13:15:00,103.925,103.98,103.92,103.96,787000000.0
2008-05-12 13:30:00,103.96,104.03,103.94,104.0,916100000.0
2008-05-12 13:45:00,104.0,104.03,103.91,103.915,1036500000.0
2008-05-12 14:00:00,103.915,103.96,103.82,103.95,957920000.0
2008-05-12 14:15:00,103.95,103.98,103.9,103.95,502059999.0
2008-05-12 14:30:00,103.955,103.965,103.735,103.74,588080000.0
2008-05-12 14:45:00,103.74,103.75,103.67,103.75,470980000.0
2008-05-12 15:00:00,103.75,103.83,103.7,103.8,451280000.0
2008-05-12 15:15:00,103.795,103.84,103.77,103.78,167300000.0
2008-05-12 15:30:00,103.785,103.82,103.61,103.64,915100000.0
2008-05-12 15:45:00,103.64,103.7,103.51,103.54,674020000.0
2008-05-12 16:00:00,103.53,103.545,103.32,103.36,608690001.0
2008-05-12 16:15:00,103.355,103.475,103.26,103.45,695900000.0
2008-05-12 16:30:00,103.45,103.655,103.44,103.585,949400003.0
2008-05-12 16:45:00,103.585,103.71,103.57,103.65,1725300002.0
2008-05-12 17:00:00,103.65,103.77,103.62,103.67,1690599999.0
2008-05-12 17:15:00,103.67,103.72,103.58,103.66,531000000.0
2008-05-12 17:30:00,103.66,103.71,103.585,103.65,1148000002.0
2008-05-12 17:45:00,103.65,103.84,103.65,103.83,4333300006.0
2008-05-12 18:00:00,103.83,103.895,103.78,103.85,761300000.0
2008-05-12 18:15:00,103.85,103.85,103.745,103.83,872200000.0
2008-05-12 18:30:00,103.83,103.89,103.78,103.82,792400000.0
2008-05-12 18:45:00,103.82,103.87,103.67,103.68,894600000.0
2008-05-12 19:00:00,103.68,103.74,103.55,103.64,605500000.0
2008-05-12 19:15:00,103.64,103.68,103.555,103.575,527400000.0
2008-05-12 19:30:00,103.57,103.655,103.54,103.635,757600000.0
2008-05-12 19:45:00,103.635,103.69,103.59,103.63,521000000.0
2008-05-12 20:00:00,103.63,103.76,103.625,103.73,762600000.0
2008-05-12 20:15:00,103.725,103.85,103.7,103.815,725600000.0
2008-05-12 20:30:00,103.82,103.91,103.81,103.9,1295500000.0
2008-05-12 20:45:00,103.9,103.94,103.86,103.88,876000000.0
2008-05-12 21:00:00,103.88,103.88,103.82,103.84,603500000.0
2008-05-12 21:15:00,103.84,103.92,103.83,103.895,658000000.0
2008-05-12 21:30:00,103.89,103.935,103.845,103.915,2141000000.0
2008-05-12 21:45:00,103.915,103.935,103.9,103.93,586800000.0
2008-05-12 22:00:00,103.93,103.935,103.865,103.865,472100000.0
2008-05-12 22:15:00,103.87,103.875,103.785,103.795,324599999.0
2008-05-12 22:30:00,103.795,103.84,103.755,103.82,391640000.0
2008-05-12 22:45:00,103.82,103.84,103.745,103.755,221120000.0
2008-05-12 23:00:00,103.755,103.805,103.71,103.8,1959539999.0
2008-05-12 23:15:00,103.8,103.85,103.75,103.825,1270040000.0
2008-05-12 23:30:00,103.83,103.87,103.8,103.85,966800000.0
2008-05-12 23:45:00,103.85,103.85,103.825,103.84,181300000.0
2008-05-13 00:00:00,103.84,103.84,103.72,103.74,3586800000.0
2008-05-13 00:15:00,103.74,103.795,103.735,103.78,1832840000.0
2008-05-13 00:30:00,103.78,103.78,103.76,103.78,2203279973.0
2008-05-13 00:45:00,103.78,103.81,103.775,103.79,2956079998.0
2008-05-13 01:00:00,103.79,103.84,103.76,103.82,3375919995.0
2008-05-13 01:15:00,103.84,103.88,103.82,103.86,3594380014.0
2008-05-13 01:30:00,103.86,103.955,103.84,103.89,4379899995.0
2008-05-13 01:45:00,103.89,103.96,103.86,103.87,10067600000.0
2008-05-13 02:00:00,103.87,103.89,103.79,103.82,11276299991.0
2008-05-13 02:15:00,103.82,103.82,103.7,103.76,14170700032.0
2008-05-13 02:30:00,103.76,103.84,103.75,103.84,10019700020.0
2008-05-13 02:45:00,103.84,103.93,103.84,103.93,12877899968.0
2008-05-13 03:00:00,103.935,104.0,103.895,103.96,12749499985.0
2008-05-13 03:15:00,103.96,103.96,103.81,103.82,12461499961.0
2008-05-13 03:30:00,103.82,103.86,103.78,103.82,15411799995.0
2008-05-13 03:45:00,103.82,103.94,103.81,103.9,8522700007.0
2008-05-13 04:00:00,103.9,103.9,103.76,103.8,12672699992.0
2008-05-13 04:15:00,103.8,103.85,103.785,103.81,6441200004.0
2008-05-13 04:30:00,103.81,103.83,103.8,103.81,7282800020.0
2008-05-13 04:45:00,103.81,103.81,103.72,103.75,7507700004.0
2008-05-13 05:00:00,103.755,103.79,103.73,103.76,7087200033.0
2008-05-13 05:15:00,103.76,103.76,103.64,103.66,15080300012.0
2008-05-13 05:30:00,103.66,103.68,103.6,103.65,15118000012.0
2008-05-13 05:45:00,103.64,103.73,103.63,103.72,11501399993.0
2008-05-13 06:00:00,103.72,103.76,103.68,103.75,9886449991.0
2008-05-13 06:15:00,103.75,103.76,103.69,103.75,9616799984.0
2008-05-13 06:30:00,103.75,103.88,103.74,103.86,13876599995.0
2008-05-13 06:45:00,103.86,103.91,103.845,103.91,12883900020.0
2008-05-13 07:00:00,103.91,103.93,103.84,103.85,10288899990.0
2008-05-13 07:15:00,103.85,103.88,103.83,103.84,10240000028.0
2008-05-13 07:30:00,103.84,103.85,103.7,103.755,10685800016.0
2008-05-13 07:45:00,103.75,103.77,103.675,103.735,1701400000.0
2008-05-13 08:00:00,103.725,103.79,103.7,103.78,2293127709.0
2008-05-13 08:15:00,103.78,103.855,103.7,103.7,3548750006.0
2008-05-13 08:30:00,103.7,103.77,103.655,103.77,2516699999.0
2008-05-13 08:45:00,103.77,103.835,103.72,103.825,2419800000.0
2008-05-13 09:00:00,103.83,103.9,103.78,103.8,1423500000.0
2008-05-13 09:15:00,103.8,103.85,103.75,103.78,941700000.0
2008-05-13 09:30:00,103.78,103.8,103.695,103.71,1000700000.0
2008-05-13 09:45:00,103.715,103.715,103.535,103.6,1540829756.0
2008-05-13 10:00:00,103.61,103.64,103.54,103.6,879500000.0
2008-05-13 10:15:00,103.585,103.6,103.415,103.435,1642540019.0
2008-05-13 10:30:00,103.435,103.66,103.385,103.61,1173130386.0
2008-05-13 10:45:00,103.615,103.64,103.53,103.62,1199600000.0
2008-05-13 11:00:00,103.62,103.68,103.565,103.6,826800000.0
2008-05-13 11:15:00,103.6,103.72,103.52,103.545,1091300000.0
2008-05-13 11:30:00,103.545,103.665,103.45,103.665,1074400000.0
2008-05-13 11:45:00,103.67,103.76,103.56,103.725,1257929849.0
2008-05-13 12:00:00,103.735,103.765,103.64,103.75,986930000.0
2008-05-13 12:15:00,103.745,103.745,103.595,103.62,966179088.0
2008-05-13 12:30:00,103.62,103.65,103.6,103.63,687100002.0
2008-05-13 12:45:00,103.64,103.835,103.62,103.79,1232200000.0
2008-05-13 13:00:00,103.785,103.875,103.78,103.805,1083200002.0
2008-05-13 13:15:00,103.805,103.83,103.73,103.77,1043600000.0
2008-05-13 13:30:00,103.77,103.865,103.725,103.73,1107800000.0
2008-05-13 13:45:00,103.73,103.8,103.725,103.78,636700000.0
2008-05-13 14:00:00,103.78,103.875,103.76,103.87,982700001.0
2008-05-13 14:15:00,103.865,103.91,103.795,103.86,1211400000.0
2008-05-13 14:30:00,103.85,104.61,103.85,104.49,3436700001.0
2008-05-13 14:45:00,104.49,104.61,104.425,104.485,3451890000.0
2008-05-13 15:00:00,104.485,104.56,104.45,104.49,1525620000.0
2008-05-13 15:15:00,104.495,104.77,104.495,104.74,1479400000.0
2008-05-13 15:30:00,104.74,104.785,104.52,104.535,1316700000.0
2008-05-13 15:45:00,104.535,104.575,104.46,104.51,1524800001.0
2008-05-13 16:00:00,104.5,104.555,104.4,104.41,1449399999.0
2008-05-13 16:15:00,104.405,104.53,104.35,104.5,1147300000.0
2008-05-13 16:30:00,104.505,104.67,104.505,104.59,815200000.0
2008-05-13 16:45:00,104.585,104.59,104.34,104.445,1472000000.0
2008-05-13 17:00:00,104.445,104.55,104.41,104.51,906300000.0
2008-05-13 17:15:00,104.51,104.545,104.33,104.33,1013400000.0
2008-05-13 17:30:00,104.335,104.42,104.29,104.38,1171200000.0
2008-05-13 17:45:00,104.38,104.44,104.305,104.415,876600000.0
2008-05-13 18:00:00,104.42,104.585,104.41,104.495,858300000.0
2008-05-13 18:15:00,104.495,104.725,104.495,104.66,993700000.0
2008-05-13 18:30:00,104.66,104.815,104.635,104.655,776100000.0
2008-05-13 18:45:00,104.66,104.66,104.54,104.54,685700000.0
2008-05-13 19:00:00,104.54,104.62,104.52,104.595,557300000.0
2008-05-13 19:15:00,104.59,104.63,104.545,104.555,763900000.0
2008-05-13 19:30:00,104.555,104.635,104.55,104.57,538700000.0
2008-05-13 19:45:00,104.57,104.735,104.56,104.655,625800000.0
2008-05-13 20:00:00,104.66,104.77,104.65,104.745,515800000.0
2008-05-13 20:15:00,104.745,104.82,104.695,104.755,1200100000.0
2008-05-13 20:30:00,104.75,104.775,104.715,104.765,738200000.0
2008-05-13 20:45:00,104.765,104.865,104.76,104.795,575700000.0
2008-05-13 21:00:00,104.795,104.915,104.78,104.805,328400000.0
2008-05-13 21:15:00,104.81,104.83,104.73,104.815,312700000.0
2008-05-13 21:30:00,104.815,104.815,104.73,104.735,185700000.0
2008-05-13 21:45:00,104.735,104.795,104.705,104.785,325000000.0
2008-05-13 22:00:00,104.785,104.8,104.705,104.715,314000000.0
2008-05-13 22:15:00,104.715,104.745,104.645,104.69,529800000.0
2008-05-13 22:30:00,104.69,104.73,104.68,104.72,438300000.0
2008-05-13 22:45:00,104.72,104.765,104.69,104.73,326200000.0
2008-05-13 23:00:00,104.73,104.78,104.69,104.78,1427799999.0
2008-05-13 23:15:00,104.78,104.86,104.77,104.78,2776900013.0
2008-05-13 23:30:00,104.78,104.8,104.71,104.73,2300900012.0
2008-05-13 23:45:00,104.73,104.755,104.66,104.67,4097799970.0
2008-05-14 00:00:00,104.67,104.68,104.62,104.635,2777400008.0
2008-05-14 00:15:00,104.63,104.655,104.62,104.65,1968999996.0
2008-05-14 00:30:00,104.65,104.655,104.63,104.65,2145899999.0
2008-05-14 00:45:00,104.65,104.72,104.63,104.64,3337400000.0
2008-05-14 01:00:00,104.64,104.67,104.61,104.61,3906099998.0
2008-05-14 01:15:00,104.61,104.645,104.6,104.6,3265300000.0
2008-05-14 01:30:00,104.6,104.66,104.565,104.615,3890299998.0
2008-05-14 01:45:00,104.61,104.775,104.595,104.745,5276100002.0
2008-05-14 02:00:00,104.75,104.91,104.68,104.88,8998900007.0
2008-05-14 02:15:00,104.88,104.88,104.77,104.805,7895700008.0
2008-05-14 02:30:00,104.805,104.85,104.76,104.77,6814399998.0
2008-05-14 02:45:00,104.77,104.85,104.77,104.8,5740599998.0
2008-05-14 03:00:00,104.8,104.81,104.75,104.78,4934200000.0
2008-05-14 03:15:00,104.78,104.86,104.77,104.77,5973400003.0
2008-05-14 03:30:00,104.77,104.82,104.73,104.74,4732200003.0
2008-05-14 03:45:00,104.74,104.755,104.68,104.69,4991450002.0
2008-05-14 04:00:00,104.69,104.74,104.645,104.695,4901700003.0
2008-05-14 04:15:00,104.695,104.75,104.67,104.72,5508700001.0
2008-05-14 04:30:00,104.72,104.74,104.7,104.715,2151300000.0
2008-05-14 04:45:00,104.715,104.72,104.6,104.64,4201800000.0
2008-05-14 05:00:00,104.64,104.65,104.575,104.64,3020400006.0
2008-05-14 05:15:00,104.635,104.65,104.6,104.63,3531900000.0
2008-05-14 05:30:00,104.63,104.725,104.62,104.71,4015900000.0
2008-05-14 05:45:00,104.71,104.72,104.67,104.68,3005500000.0
2008-05-14 06:00:00,104.68,104.69,104.64,104.65,3481700002.0
2008-05-14 06:15:00,104.65,104.75,104.65,104.74,4524000002.0
2008-05-14 06:30:00,104.74,104.77,104.74,104.75,4888800006.0
2008-05-14 06:45:00,104.75,104.78,104.715,104.76,5715699999.0
2008-05-14 07:00:00,104.76,104.78,104.71,104.73,5554700000.0
2008-05-14 07:15:00,104.73,104.83,104.73,104.83,4075000002.0
2008-05-14 07:30:00,104.835,104.85,104.78,104.84,1073700000.0
2008-05-14 07:45:00,104.84,104.88,104.82,104.85,3986800003.0
2008-05-14 08:00:00,104.85,104.87,104.77,104.8,4214158109.0
2008-05-14 08:15:00,104.8,104.94,104.785,104.89,7217699999.0
2008-05-14 08:30:00,104.89,104.935,104.84,104.895,2912700000.0
2008-05-14 08:45:00,104.895,105.025,104.885,104.99,2248600000.0
2008-05-14 09:00:00,104.99,105.18,104.97,105.15,2745409999.0
2008-05-14 09:15:00,105.15,105.21,105.03,105.035,1573810000.0
2008-05-14 09:30:00,105.03,105.13,105.01,105.12,1461213359.0
2008-05-14 09:45:00,105.12,105.2,105.085,105.15,1017300000.0
2008-05-14 10:00:00,105.155,105.185,105.1,105.17,766600000.0
2008-05-14 10:15:00,105.17,105.18,105.105,105.11,837600000.0
2008-05-14 10:30:00,105.11,105.36,105.105,105.31,1125400000.0
2008-05-14 10:45:00,105.3,105.44,105.28,105.42,1324500000.0
2008-05-14 11:00:00,105.42,105.44,105.295,105.31,1168580000.0
2008-05-14 11:15:00,105.31,105.35,105.25,105.26,765800000.0
2008-05-14 11:30:00,105.265,105.31,105.22,105.29,1194856000.0
2008-05-14 11:45:00,105.29,105.35,105.27,105.315,770850000.0
2008-05-14 12:00:00,105.32,105.335,105.21,105.215,675000000.0
2008-05-14 12:15:00,105.215,105.215,105.1,105.16,558800000.0
2008-05-14 12:30:00,105.16,105.225,105.11,105.2,359100000.0
2008-05-14 12:45:00,105.195,105.21,105.15,105.165,434400000.0
2008-05-14 13:00:00,105.165,105.2,105.11,105.18,348300000.0
2008-05-14 13:15:00,105.175,105.185,105.11,105.16,257200000.0
2008-05-14 13:30:00,105.155,105.33,105.15,105.325,557850000.0
2008-05-14 13:45:00,105.325,105.34,105.25,105.29,424500000.0
2008-05-14 14:00:00,105.295,105.295,105.205,105.23,363100000.0
2008-05-14 14:15:00,105.23,105.29,105.22,105.25,799600000.0
2008-05-14 14:30:00,105.175,105.315,105.07,105.23,1437580000.0
2008-05-14 14:45:00,105.23,105.31,105.02,105.06,1605200000.0
2008-05-14 15:00:00,105.055,105.06,104.89,105.015,838340000.0
2008-05-14 15:15:00,105.015,105.02,104.83,104.835,463400000.0
2008-05-14 15:30:00,104.83,105.125,104.785,105.105,516300000.0
2008-05-14 15:45:00,105.105,105.24,105.03,105.195,651000000.0
2008-05-14 16:00:00,105.195,105.215,105.025,105.06,861600000.0
2008-05-14 16:15:00,105.06,105.17,105.055,105.145,719000000.0
2008-05-14 16:30:00,105.15,105.31,105.075,105.2,795400000.0
2008-05-14 16:45:00,105.205,105.25,105.16,105.25,656100000.0
2008-05-14 17:00:00,105.25,105.335,105.21,105.255,798100000.0
2008-05-14 17:15:00,105.255,105.285,105.18,105.225,813100000.0
2008-05-14 17:30:00,105.23,105.33,105.22,105.27,314200000.0
2008-05-14 17:45:00,105.275,105.28,105.175,105.195,1262600000.0
2008-05-14 18:00:00,105.195,105.225,105.145,105.175,747481190.0
2008-05-14 18:15:00,105.175,105.245,105.16,105.2,717700000.0
2008-05-14 18:30:00,105.2,105.23,105.145,105.16,578900000.0
2008-05-14 18:45:00,105.16,105.245,105.16,105.235,537600000.0
2008-05-14 19:00:00,105.235,105.265,105.205,105.26,384700000.0
2008-05-14 19:15:00,105.26,105.28,105.18,105.22,822400000.0
2008-05-14 19:30:00,105.22,105.315,105.19,105.265,882599998.0
2008-05-14 19:45:00,105.27,105.365,105.27,105.3,928400000.0
2008-05-14 20:00:00,105.3,105.345,105.29,105.325,1580800001.0
2008-05-14 20:15:00,105.325,105.345,105.295,105.3,457662686.0
2008-05-14 20:30:00,105.31,105.355,105.305,105.355,608700000.0
2008-05-14 20:45:00,105.355,105.355,105.285,105.31,477200000.0
2008-05-14 21:00:00,105.31,105.31,105.21,105.22,817900000.0
2008-05-14 21:15:00,105.22,105.265,105.155,105.19,1338400000.0
2008-05-14 21:30:00,105.19,105.195,105.03,105.045,1056789001.0
2008-05-14 21:45:00,105.04,105.12,104.995,105.075,2042900003.0
2008-05-14 22:00:00,105.075,105.12,105.045,105.065,587299999.0
2008-05-14 22:15:00,105.07,105.105,105.05,105.065,475300000.0
2008-05-14 22:30:00,105.065,105.08,105.025,105.035,1189300005.0
2008-05-14 22:45:00,105.035,105.055,105.0,105.03,1171700001.0
2008-05-14 23:00:00,105.02,105.04,104.97,104.97,1082700009.0
2008-05-14 23:15:00,104.97,105.06,104.97,105.05,1306700005.0
2008-05-14 23:30:00,105.05,105.1,105.05,105.1,1321999988.0
2008-05-14 23:45:00,105.1,105.14,104.93,105.0,5724100023.0
2008-05-15 00:00:00,105.0,105.08,105.0,105.07,3608200022.0
2008-05-15 00:15:00,105.07,105.16,105.06,105.125,2010499982.0
2008-05-15 00:30:00,105.12,105.125,105.025,105.045,4331999936.0
2008-05-15 00:45:00,105.04,105.1,105.04,105.055,3778999984.0
2008-05-15 01:00:00,105.055,105.19,105.055,105.145,6735399992.0
2008-05-15 01:15:00,105.14,105.185,105.11,105.16,4555099971.0
2008-05-15 01:30:00,105.16,105.17,105.065,105.09,4738399981.0
2008-05-15 01:45:00,105.095,105.185,105.03,105.16,8626181100.0
2008-05-15 02:00:00,105.17,105.275,105.16,105.21,11440199980.0
2008-05-15 02:15:00,105.21,105.25,105.19,105.24,9899399990.0
2008-05-15 02:30:00,105.24,105.27,105.23,105.23,7772600005.0
2008-05-15 02:45:00,105.23,105.29,105.21,105.27,12737100012.0
2008-05-15 03:00:00,105.26,105.28,105.125,105.15,16668400011.0
2008-05-15 03:15:00,105.14,105.16,105.08,105.11,13839699982.0
2008-05-15 03:30:00,105.11,105.11,105.04,105.08,12355799990.0
2008-05-15 03:45:00,105.08,105.09,105.03,105.08,11885700028.0
2008-05-15 04:00:00,105.08,105.13,105.08,105.11,10836299973.0
2008-05-15 04:15:00,105.11,105.11,105.0,105.02,11030900007.0
2008-05-15 04:30:00,105.02,105.02,104.95,105.01,10890650004.0
2008-05-15 04:45:00,105.01,105.08,105.0,105.08,9639300009.0
2008-05-15 05:00:00,105.08,105.09,105.045,105.07,7185500002.0
2008-05-15 05:15:00,105.07,105.07,104.97,104.98,11344500042.0
2008-05-15 05:30:00,104.98,105.0,104.93,104.93,10564600042.0
2008-05-15 05:45:00,104.92,105.0,104.865,105.0,17618599967.0
2008-05-15 06:00:00,105.0,105.0,104.92,104.92,10325300065.0
2008-05-15 06:15:00,104.91,104.97,104.91,104.95,13359800012.0
2008-05-15 06:30:00,104.95,104.97,104.94,104.96,9560999968.0
2008-05-15 06:45:00,104.97,105.01,104.95,104.97,16043199986.0
2008-05-15 07:00:00,104.97,105.0,104.96,104.97,15155599985.0
2008-05-15 07:15:00,104.97,104.98,104.92,104.93,8085000035.0
2008-05-15 07:30:00,104.93,104.94,104.87,104.88,9604250060.0
2008-05-15 07:45:00,104.88,104.96,104.87,104.91,13089950032.0
2008-05-15 08:00:00,104.91,104.92,104.84,104.87,23795199986.0
2008-05-15 08:15:00,104.87,104.91,104.67,104.68,24950549893.0
2008-05-15 08:30:00,104.68,104.77,104.56,104.75,18633050010.0
2008-05-15 08:45:00,104.75,104.79,104.66,104.73,18922500005.0
2008-05-15 09:00:00,104.72,104.78,104.67,104.73,13445900012.0
2008-05-15 09:15:00,104.73,104.8,104.61,104.69,16293269989.0
2008-05-15 09:30:00,104.69,104.73,104.67,104.695,7319800001.0
2008-05-15 09:45:00,104.695,104.81,104.675,104.805,2066700000.0
2008-05-15 10:00:00,104.8,104.825,104.72,104.805,1837900000.0
2008-05-15 10:15:00,104.81,104.915,104.735,104.835,1605200000.0
2008-05-15 10:30:00,104.84,104.88,104.78,104.795,1034100000.0
2008-05-15 10:45:00,104.805,104.935,104.78,104.885,1645949999.0
2008-05-15 11:00:00,104.885,105.07,104.855,105.06,1352400000.0
2008-05-15 11:15:00,105.05,105.075,104.9,104.99,1183600000.0
2008-05-15 11:30:00,104.99,105.05,104.99,105.04,715800000.0
2008-05-15 11:45:00,105.04,105.15,105.025,105.14,649280000.0
2008-05-15 12:00:00,105.14,105.15,105.08,105.08,450075569.0
2008-05-15 12:15:00,105.085,105.11,104.92,104.96,550900000.0
2008-05-15 12:30:00,104.96,105.0,104.925,104.935,457300000.0
2008-05-15 12:45:00,104.935,105.005,104.93,104.95,314400000.0
2008-05-15 13:00:00,104.95,105.06,104.91,104.995,117200000.0
2008-05-15 13:15:00,104.995,105.085,104.96,105.075,151400000.0
2008-05-15 13:30:00,105.08,105.18,105.05,105.085,519952000.0
2008-05-15 13:45:00,105.08,105.135,105.015,105.135,367696000.0
2008-05-15 14:00:00,105.13,105.135,105.03,105.08,556128000.0
2008-05-15 14:15:00,105.085,105.085,105.025,105.04,514340000.0
2008-05-15 14:30:00,105.04,105.04,104.79,104.82,1033540001.0
2008-05-15 14:45:00,104.82,104.86,104.7,104.84,549800000.0
2008-05-15 15:00:00,104.84,104.92,104.715,104.715,1023500000.0
2008-05-15 15:15:00,104.715,104.715,104.505,104.61,1900600007.0
2008-05-15 15:30:00,104.605,104.725,104.49,104.635,15764883981.0
2008-05-15 15:45:00,104.63,104.73,104.55,104.72,1290350000.0
2008-05-15 16:00:00,104.73,104.85,104.69,104.71,1357858000.0
2008-05-15 16:15:00,104.715,104.875,104.71,104.825,820184000.0
2008-05-15 16:30:00,104.82,104.87,104.78,104.82,655624000.0
2008-05-15 16:45:00,104.82,104.86,104.8,104.8,594420000.0
2008-05-15 17:00:00,104.8,104.875,104.735,104.785,860500000.0
2008-05-15 17:15:00,104.78,104.805,104.66,104.69,1132543996.0
2008-05-15 17:30:00,104.69,104.735,104.55,104.55,810352001.0
2008-05-15 17:45:00,104.545,104.63,104.425,104.62,1164816000.0
2008-05-15 18:00:00,104.615,104.73,104.61,104.7,553900000.0
2008-05-15 18:15:00,104.7,104.825,104.65,104.82,615300001.0
2008-05-15 18:30:00,104.825,104.96,104.77,104.84,770368000.0
2008-05-15 18:45:00,104.84,104.95,104.83,104.94,781100000.0
2008-05-15 19:00:00,104.94,105.06,104.86,105.015,1139900000.0
2008-05-15 19:15:00,105.015,105.04,104.86,104.86,1251300000.0
2008-05-15 19:30:00,104.86,104.91,104.805,104.87,770200000.0
2008-05-15 19:45:00,104.87,104.915,104.755,104.87,847600000.0
2008-05-15 20:00:00,104.87,104.88,104.8,104.865,1017707304.0
2008-05-15 20:15:00,104.86,104.9,104.74,104.82,1341300000.0
2008-05-15 20:30:00,104.825,104.84,104.765,104.79,1121000000.0
2008-05-15 20:45:00,104.79,104.805,104.73,104.735,2082900001.0
2008-05-15 21:00:00,104.735,104.755,104.625,104.73,1799800000.0
2008-05-15 21:15:00,104.72,104.73,104.655,104.66,392500000.0
2008-05-15 21:30:00,104.66,104.7,104.595,104.67,328300000.0
2008-05-15 21:45:00,104.67,104.68,104.59,104.605,273000000.0
2008-05-15 22:00:00,104.605,104.69,104.59,104.685,260250000.0
2008-05-15 22:15:00,104.68,104.73,104.68,104.72,257200000.0
2008-05-15 22:30:00,104.72,104.795,104.705,104.745,1855900006.0
2008-05-15 22:45:00,104.75,104.76,104.725,104.725,1669799996.0
2008-05-15 23:00:00,104.725,104.73,104.57,104.64,2057900010.0
2008-05-15 23:15:00,104.66,104.74,104.66,104.7,1206599999.0
2008-05-15 23:30:00,104.69,104.71,104.67,104.68,1175299999.0
2008-05-15 23:45:00,104.685,104.71,104.68,104.68,1140600000.0
2008-05-16 00:00:00,104.68,104.76,104.68,104.75,1251600000.0
2008-05-16 00:15:00,104.755,104.82,104.74,104.82,2766900003.0
2008-05-16 00:30:00,104.82,104.83,104.78,104.78,1649500000.0
2008-05-16 00:45:00,104.785,104.82,104.78,104.8,3857700008.0
2008-05-16 01:00:00,104.8,104.845,104.78,104.825,4921899995.0
2008-05-16 01:15:00,104.825,104.88,104.8,104.81,8884000037.0
2008-05-16 01:30:00,104.81,104.88,104.81,104.835,6879000036.0
2008-05-16 01:45:00,104.85,104.92,104.69,104.72,12257949969.0
2008-05-16 02:00:00,104.725,104.785,104.7,104.7,15139099924.0
2008-05-16 02:15:00,104.7,104.71,104.65,104.7,13525000014.0
2008-05-16 02:30:00,104.7,104.71,104.63,104.65,11520399999.0
2008-05-16 02:45:00,104.65,104.78,104.65,104.75,12744399974.0
2008-05-16 03:00:00,104.75,104.76,104.6,104.64,14336399989.0
2008-05-16 03:15:00,104.64,104.69,104.62,104.68,12506099982.0
2008-05-16 03:30:00,104.68,104.71,104.66,104.68,7343199967.0
2008-05-16 03:45:00,104.68,104.73,104.675,104.72,9707700005.0
2008-05-16 04:00:00,104.72,104.74,104.71,104.72,9138699955.0
2008-05-16 04:15:00,104.72,104.72,104.67,104.68,8312699985.0
2008-05-16 04:30:00,104.68,104.7,104.65,104.67,10216699941.0
2008-05-16 04:45:00,104.67,104.71,104.65,104.66,5034199987.0
2008-05-16 05:00:00,104.66,104.68,104.65,104.68,5560499962.0
2008-05-16 05:15:00,104.68,104.69,104.67,104.67,5659000015.0
2008-05-16 05:30:00,104.665,104.705,104.66,104.68,6393399998.0
2008-05-16 05:45:00,104.68,104.68,104.64,104.67,4827200009.0
2008-05-16 06:00:00,104.67,104.69,104.66,104.69,5067700007.0
2008-05-16 06:15:00,104.69,104.7,104.65,104.66,8707300006.0
2008-05-16 06:30:00,104.66,104.7,104.65,104.67,16841500032.0
2008-05-16 06:45:00,104.67,104.69,104.575,104.62,7880399976.0
2008-05-16 07:00:00,104.62,104.65,104.6,104.64,9689600007.0
2008-05-16 07:15:00,104.64,104.67,104.62,104.63,12460399981.0
2008-05-16 07:30:00,104.63,104.64,104.56,104.59,9413599983.0
2008-05-16 07:45:00,104.59,104.6,104.515,104.53,15003400003.0
2008-05-16 08:00:00,104.53,104.6,104.53,104.585,2084700002.0
2008-05-16 08:15:00,104.585,104.665,104.53,104.585,2309400002.0
2008-05-16 08:30:00,104.58,104.59,104.46,104.5,2923600000.0
2008-05-16 08:45:00,104.5,104.57,104.335,104.35,2962299999.0
2008-05-16 09:00:00,104.35,104.435,104.315,104.37,5002250001.0
2008-05-16 09:15:00,104.37,104.375,104.215,104.24,3155800000.0
2008-05-16 09:30:00,104.235,104.37,104.18,104.29,3204100000.0
2008-05-16 09:45:00,104.29,104.3,104.15,104.25,4312300000.0
2008-05-16 10:00:00,104.245,104.35,104.2,104.31,3496699998.0
2008-05-16 10:15:00,104.315,104.325,104.21,104.3,2116400001.0
2008-05-16 10:30:00,104.3,104.48,104.285,104.435,6296799997.0
2008-05-16 10:45:00,104.435,104.6,104.41,104.565,4714799998.0
2008-05-16 11:00:00,104.565,104.67,104.52,104.66,2699399999.0
2008-05-16 11:15:00,104.665,104.71,104.58,104.67,2094700000.0
2008-05-16 11:30:00,104.665,104.735,104.625,104.66,2506199999.0
2008-05-16 11:45:00,104.66,104.73,104.585,104.68,2472879429.0
2008-05-16 12:00:00,104.68,104.73,104.575,104.675,4820700014.0
2008-05-16 12:15:00,104.67,104.845,104.66,104.835,3241827034.0
2008-05-16 12:30:00,104.835,104.845,104.745,104.76,2102900002.0
2008-05-16 12:45:00,104.765,104.845,104.75,104.75,2351699998.0
2008-05-16 13:00:00,104.75,104.83,104.72,104.81,1152800000.0
2008-05-16 13:15:00,104.81,104.81,104.69,104.695,1396900000.0
2008-05-16 13:30:00,104.695,104.79,104.665,104.78,1734100000.0
2008-05-16 13:45:00,104.78,104.78,104.71,104.73,1824000001.0
2008-05-16 14:00:00,104.73,104.73,104.595,104.71,2369099999.0
2008-05-16 14:15:00,104.71,104.73,104.55,104.55,2243060000.0
2008-05-16 14:30:00,104.555,104.94,104.55,104.85,3323000000.0
2008-05-16 14:45:00,104.85,105.095,104.835,105.02,2223900000.0
2008-05-16 15:00:00,105.025,105.03,104.945,104.98,3692314556.0
2008-05-16 15:15:00,104.975,104.995,104.91,104.96,2537799999.0
2008-05-16 15:30:00,104.965,104.97,104.7,104.71,3379600001.0
2008-05-16 15:45:00,104.71,104.81,104.555,104.71,2607999999.0
2008-05-16 16:00:00,104.71,104.71,104.28,104.42,3449500000.0
2008-05-16 16:15:00,104.42,104.435,104.175,104.315,3125200000.0
2008-05-16 16:30:00,104.315,104.32,104.03,104.11,3343150000.0
2008-05-16 16:45:00,104.11,104.16,104.01,104.07,2683700002.0
2008-05-16 17:00:00,104.07,104.13,103.71,103.72,3603800000.0
2008-05-16 17:15:00,103.72,103.74,103.52,103.71,3760600000.0
2008-05-16 17:30:00,103.715,103.85,103.625,103.805,3131199999.0
2008-05-16 17:45:00,103.81,103.94,103.76,103.86,2934700000.0
2008-05-16 18:00:00,103.865,103.865,103.72,103.78,1672080000.0
2008-05-16 18:15:00,103.78,103.935,103.78,103.895,1565300000.0
2008-05-16 18:30:00,103.905,103.93,103.79,103.915,1362103160.0
2008-05-16 18:45:00,103.915,103.95,103.88,103.91,1338200000.0
2008-05-16 19:00:00,103.915,103.96,103.89,103.92,1233100000.0
2008-05-16 19:15:00,103.92,103.96,103.86,103.93,1474300000.0
2008-05-16 19:30:00,103.93,103.955,103.845,103.89,1341800000.0
2008-05-16 19:45:00,103.89,103.91,103.83,103.895,1397400000.0
2008-05-16 20:00:00,103.9,103.95,103.86,103.945,1261900000.0
2008-05-16 20:15:00,103.94,104.12,103.935,104.07,1381600000.0
2008-05-16 20:30:00,104.07,104.11,104.02,104.1,1446400000.0
2008-05-16 20:45:00,104.105,104.16,104.08,104.135,1189000000.0
2008-05-16 21:00:00,104.13,104.21,104.07,104.145,1222699999.0
2008-05-16 21:15:00,104.14,104.195,104.115,104.115,886491661.0
2008-05-16 21:30:00,104.115,104.205,104.1,104.18,739250002.0
2008-05-16 21:45:00,104.18,104.18,104.065,104.085,275600000.0
2008-05-16 22:00:00,104.085,104.085,104.04,104.055,724700000.0
2008-05-16 22:15:00,104.06,104.06,103.88,103.88,955000000.0
2008-05-16 22:30:00,103.885,104.12,103.88,104.12,1162800000.0
2008-05-16 22:45:00,104.12,104.125,104.05,104.06,1163099999.0
2008-05-18 23:00:00,104.005,104.005,103.98,103.99,166400000.0
2008-05-18 23:15:00,103.99,104.0,103.96,103.96,226400000.0
2008-05-18 23:30:00,103.96,103.96,103.95,103.95,44500000.0
2008-05-18 23:45:00,103.95,103.99,103.95,103.97,155400000.0
2008-05-19 00:00:00,103.97,104.0,103.93,103.98,977100000.0
2008-05-19 00:15:00,103.98,104.06,103.98,104.04,1021600000.0
2008-05-19 00:30:00,104.04,104.11,104.03,104.09,1163500000.0
2008-05-19 00:45:00,104.09,104.16,104.07,104.1,4614299978.0
2008-05-19 01:00:00,104.11,104.13,104.06,104.11,5577000007.0
2008-05-19 01:15:00,104.11,104.13,104.1,104.12,2019400003.0
2008-05-19 01:30:00,104.12,104.14,104.07,104.09,5392500004.0
2008-05-19 01:45:00,104.09,104.12,104.09,104.11,2572499999.0
2008-05-19 02:00:00,104.11,104.26,104.1,104.24,12623300026.0
2008-05-19 02:15:00,104.24,104.24,104.15,104.19,11207500035.0
2008-05-19 02:30:00,104.19,104.2,104.14,104.15,10337000043.0
2008-05-19 02:45:00,104.15,104.16,104.08,104.11,14081800022.0
2008-05-19 03:00:00,104.11,104.14,104.02,104.03,12048300030.0
2008-05-19 03:15:00,104.03,104.1,104.03,104.05,6390400021.0
2008-05-19 03:30:00,104.05,104.08,104.04,104.05,4289500012.0
2008-05-19 03:45:00,104.05,104.14,104.03,104.14,8887300018.0
2008-05-19 04:00:00,104.14,104.16,104.09,104.16,10880700010.0
2008-05-19 04:15:00,104.16,104.24,104.13,104.21,8206000006.0
2008-05-19 04:30:00,104.2,104.21,104.11,104.15,5276499986.0
2008-05-19 04:45:00,104.15,104.18,104.14,104.17,6990300022.0
2008-05-19 05:00:00,104.17,104.18,104.15,104.15,6673400069.0
2008-05-19 05:15:00,104.15,104.16,104.13,104.15,5549100023.0
2008-05-19 05:30:00,104.15,104.2,104.14,104.19,4021700029.0
2008-05-19 05:45:00,104.19,104.24,104.185,104.2,5700899988.0
2008-05-19 06:00:00,104.2,104.25,104.18,104.23,9420900062.0
2008-05-19 06:15:00,104.23,104.25,104.22,104.24,8802999969.0
2008-05-19 06:30:00,104.24,104.26,104.24,104.25,8143800015.0
2008-05-19 06:45:00,104.25,104.3,104.25,104.27,5350699998.0
2008-05-19 07:00:00,104.27,104.27,104.18,104.19,10464500020.0
2008-05-19 07:15:00,104.19,104.19,104.1,104.12,10837400028.0
2008-05-19 07:30:00,104.12,104.13,103.99,104.01,11625600006.0
2008-05-19 07:45:00,104.01,104.11,104.01,104.07,15907100119.0
2008-05-19 08:00:00,104.07,104.18,104.07,104.13,11097550010.0
2008-05-19 08:15:00,104.12,104.12,104.0,104.02,11313649996.0
2008-05-19 08:30:00,104.02,104.1,104.01,104.06,4602199999.0
2008-05-19 08:45:00,104.06,104.16,104.02,104.13,2614100000.0
2008-05-19 09:00:00,104.13,104.22,104.08,104.14,544800000.0
2008-05-19 09:15:00,104.14,104.18,104.07,104.12,1164500000.0
2008-05-19 09:30:00,104.115,104.135,104.05,104.05,771900000.0
2008-05-19 09:45:00,104.05,104.08,103.88,103.89,1140587199.0
2008-05-19 10:00:00,103.89,103.91,103.71,103.715,1287950000.0
2008-05-19 10:15:00,103.71,103.75,103.62,103.69,761780000.0
2008-05-19 10:30:00,103.685,103.85,103.66,103.81,940180000.0
2008-05-19 10:45:00,103.81,103.86,103.74,103.76,1156200000.0
2008-05-19 11:00:00,103.76,103.83,103.73,103.74,1236460000.0
2008-05-19 11:15:00,103.74,103.87,103.73,103.84,991300000.0
2008-05-19 11:30:00,103.84,103.92,103.825,103.875,1415099999.0
2008-05-19 11:45:00,103.87,103.915,103.81,103.915,977800000.0
2008-05-19 12:00:00,103.92,103.96,103.9,103.93,818500000.0
2008-05-19 12:15:00,103.93,103.98,103.92,103.98,615400000.0
2008-05-19 12:30:00,103.985,104.05,103.98,104.04,828400000.0
2008-05-19 12:45:00,104.04,104.11,104.035,104.06,765400000.0
2008-05-19 13:00:00,104.06,104.06,104.0,104.01,1044500000.0
2008-05-19 13:15:00,104.01,104.015,103.88,103.93,950100000.0
2008-05-19 13:30:00,103.94,104.005,103.9,103.96,935000000.0
2008-05-19 13:45:00,103.96,103.99,103.935,103.98,370600000.0
2008-05-19 14:00:00,103.98,104.085,103.98,104.01,6011200005.0
2008-05-19 14:15:00,104.01,104.07,103.99,104.005,6669599993.0
2008-05-19 14:30:00,104.005,104.05,103.965,104.03,1208700000.0
2008-05-19 14:45:00,104.025,104.05,103.94,103.965,825400000.0
2008-05-19 15:00:00,103.96,104.03,103.94,104.02,1553900000.0
2008-05-19 15:15:00,104.015,104.075,103.94,104.055,2125800000.0
2008-05-19 15:30:00,104.055,104.165,104.005,104.07,2888500000.0
2008-05-19 15:45:00,104.07,104.19,104.065,104.085,2737000000.0
2008-05-19 16:00:00,104.085,104.44,104.085,104.435,3848299999.0
2008-05-19 16:15:00,104.435,104.495,104.325,104.485,5756200000.0
2008-05-19 16:30:00,104.485,104.555,104.38,104.385,4819399999.0
2008-05-19 16:45:00,104.385,104.495,104.38,104.47,1349400000.0
2008-05-19 17:00:00,104.465,104.56,104.465,104.55,10416100015.0
2008-05-19 17:15:00,104.54,104.66,104.52,104.61,24102756093.0
2008-05-19 17:30:00,104.605,104.68,104.56,104.67,21917900009.0
2008-05-19 17:45:00,104.675,104.69,104.51,104.555,17615399982.0
2008-05-19 18:00:00,104.56,104.67,104.555,104.59,15166499981.0
2008-05-19 18:15:00,104.59,104.68,104.58,104.63,8294055772.0
2008-05-19 18:30:00,104.63,104.67,104.555,104.56,11339099997.0
2008-05-19 18:45:00,104.56,104.56,104.48,104.51,5085500005.0
2008-05-19 19:00:00,104.51,104.585,104.5,104.53,5732050003.0
2008-05-19 19:15:00,104.53,104.62,104.51,104.58,13624650003.0
2008-05-19 19:30:00,104.58,104.59,104.52,104.555,8355450007.0
2008-05-19 19:45:00,104.55,104.585,104.365,104.395,4964989097.0
2008-05-19 20:00:00,104.4,104.44,104.35,104.395,633700000.0
2008-05-19 20:15:00,104.395,104.41,104.215,104.23,1598280000.0
2008-05-19 20:30:00,104.23,104.33,104.225,104.305,654180918.0
2008-05-19 20:45:00,104.305,104.39,104.3,104.35,753400000.0
2008-05-19 21:00:00,104.35,104.365,104.305,104.32,408000000.0
2008-05-19 21:15:00,104.315,104.39,104.3,104.35,301000000.0
2008-05-19 21:30:00,104.35,104.35,104.18,104.265,543200000.0
2008-05-19 21:45:00,104.27,104.32,104.235,104.315,1230000000.0
2008-05-19 22:00:00,104.315,104.35,104.28,104.33,431100001.0
2008-05-19 22:15:00,104.33,104.335,104.295,104.325,205700000.0
2008-05-19 22:30:00,104.32,104.34,104.255,104.325,229300000.0
2008-05-19 22:45:00,104.33,104.35,104.3,104.32,227700000.0
2008-05-19 23:00:00,104.31,104.33,104.3,104.32,218400000.0
2008-05-19 23:15:00,104.32,104.34,104.32,104.32,1542099953.0
2008-05-19 23:30:00,104.32,104.37,104.3,104.31,3302499972.0
2008-05-19 23:45:00,104.31,104.33,104.3,104.31,1724499969.0
2008-05-20 00:00:00,104.31,104.33,104.28,104.32,5639799920.0
2008-05-20 00:15:00,104.32,104.35,104.29,104.3,5264999978.0
2008-05-20 00:30:00,104.305,104.37,104.3,104.37,6753600005.0
2008-05-20 00:45:00,104.37,104.4,104.36,104.4,4979299998.0
2008-05-20 01:00:00,104.4,104.405,104.365,104.37,3960400032.0
2008-05-20 01:15:00,104.37,104.4,104.36,104.38,5710899997.0
2008-05-20 01:30:00,104.38,104.44,104.37,104.4,3431300010.0
2008-05-20 01:45:00,104.4,104.47,104.395,104.44,7762900000.0
2008-05-20 02:00:00,104.44,104.45,104.41,104.43,10798000010.0
2008-05-20 02:15:00,104.43,104.47,104.42,104.43,14277699999.0
2008-05-20 02:30:00,104.43,104.44,104.31,104.33,13034999996.0
2008-05-20 02:45:00,104.33,104.34,104.24,104.29,17077100009.0
2008-05-20 03:00:00,104.29,104.29,104.205,104.24,12983599994.0
2008-05-20 03:15:00,104.24,104.32,104.23,104.32,10795300009.0
2008-05-20 03:30:00,104.32,104.33,104.13,104.15,13951199985.0
2008-05-20 03:45:00,104.15,104.19,104.14,104.15,12887099997.0
2008-05-20 04:00:00,104.15,104.18,104.15,104.16,7796899954.0
2008-05-20 04:15:00,104.16,104.17,104.08,104.12,12237057615.0
2008-05-20 04:30:00,104.12,104.17,104.12,104.14,7402200005.0
2008-05-20 04:45:00,104.14,104.14,104.035,104.05,9629499982.0
2008-05-20 05:00:00,104.05,104.1,104.04,104.08,882000000.0
2008-05-20 05:15:00,104.08,104.11,104.08,104.09,604300002.0
2008-05-20 05:30:00,104.09,104.1,104.005,104.01,1187199996.0
2008-05-20 05:45:00,104.01,104.1,103.995,104.075,1577800000.0
2008-05-20 06:00:00,104.075,104.17,104.075,104.15,662000000.0
2008-05-20 06:15:00,104.15,104.18,104.11,104.12,1040399999.0
2008-05-20 06:30:00,104.12,104.21,104.12,104.14,906200001.0
2008-05-20 06:45:00,104.14,104.18,104.13,104.16,743699999.0
2008-05-20 07:00:00,104.16,104.17,103.925,104.025,4319950003.0
2008-05-20 07:15:00,104.025,104.04,103.975,104.0,1820700002.0
2008-05-20 07:30:00,104.0,104.04,103.97,104.02,1050300001.0
2008-05-20 07:45:00,104.02,104.1,104.02,104.035,1064199999.0
2008-05-20 08:00:00,104.035,104.045,103.94,103.98,2684900003.0
2008-05-20 08:15:00,103.98,104.04,103.92,103.96,2575199999.0
2008-05-20 08:30:00,103.955,103.955,103.78,103.81,2354268628.0
2008-05-20 08:45:00,103.81,103.85,103.76,103.82,2162600000.0
2008-05-20 09:00:00,103.82,103.87,103.76,103.83,2289500000.0
2008-05-20 09:15:00,103.835,103.89,103.83,103.86,1779300000.0
2008-05-20 09:30:00,103.865,103.885,103.765,103.82,2334700000.0
2008-05-20 09:45:00,103.815,103.82,103.71,103.795,3168300000.0
2008-05-20 10:00:00,103.795,103.835,103.78,103.81,1708100000.0
2008-05-20 10:15:00,103.81,103.835,103.72,103.745,2261400000.0
2008-05-20 10:30:00,103.75,103.885,103.75,103.86,2161400000.0
2008-05-20 10:45:00,103.86,103.88,103.74,103.76,2104500000.0
2008-05-20 11:00:00,103.765,103.97,103.755,103.925,3410354978.0
2008-05-20 11:15:00,103.925,103.935,103.76,103.84,3346940001.0
2008-05-20 11:30:00,103.845,103.915,103.8,103.87,3030400000.0
2008-05-20 11:45:00,103.865,103.955,103.85,103.86,2974600000.0
2008-05-20 12:00:00,103.86,103.935,103.755,103.76,3083199999.0
2008-05-20 12:15:00,103.76,104.065,103.74,104.01,3772800000.0
2008-05-20 12:30:00,104.01,104.025,103.9,103.955,2618400000.0
2008-05-20 12:45:00,103.95,104.01,103.93,103.945,1386700000.0
2008-05-20 13:00:00,103.95,104.08,103.94,104.035,1503000000.0
2008-05-20 13:15:00,104.035,104.07,103.995,104.02,1622300000.0
2008-05-20 13:30:00,104.025,104.085,104.015,104.04,1187300000.0
2008-05-20 13:45:00,104.035,104.13,104.035,104.13,2360000000.0
2008-05-20 14:00:00,104.13,104.215,104.06,104.12,2898050000.0
2008-05-20 14:15:00,104.125,104.19,104.085,104.12,2172000000.0
2008-05-20 14:30:00,104.15,104.18,103.725,103.77,4432600000.0
2008-05-20 14:45:00,103.775,103.86,103.535,103.65,4333050001.0
2008-05-20 15:00:00,103.645,103.74,103.56,103.635,3664800000.0
2008-05-20 15:15:00,103.635,103.74,103.585,103.71,1729200000.0
2008-05-20 15:30:00,103.71,103.73,103.57,103.655,2770700000.0
2008-05-20 15:45:00,103.65,103.73,103.58,103.605,3027500000.0
2008-05-20 16:00:00,103.605,103.71,103.455,103.71,2645349999.0
2008-05-20 16:15:00,103.71,103.95,103.68,103.86,2163420002.0
2008-05-20 16:30:00,103.855,103.87,103.655,103.81,2111500001.0
2008-05-20 16:45:00,103.81,103.89,103.76,103.83,1372600000.0
2008-05-20 17:00:00,103.83,103.84,103.65,103.705,2162900000.0
2008-05-20 17:15:00,103.71,103.75,103.58,103.72,1595700000.0
2008-05-20 17:30:00,103.715,103.73,103.61,103.66,1353600000.0
2008-05-20 17:45:00,103.66,103.72,103.57,103.665,1355104978.0
2008-05-20 18:00:00,103.66,103.78,103.62,103.74,861200000.0
2008-05-20 18:15:00,103.74,103.86,103.735,103.81,938800000.0
2008-05-20 18:30:00,103.815,103.85,103.74,103.75,799800000.0
2008-05-20 18:45:00,103.745,103.77,103.67,103.7,500700000.0
2008-05-20 19:00:00,103.7,103.84,103.7,103.82,807600000.0
2008-05-20 19:15:00,103.82,103.82,103.71,103.77,776000000.0
2008-05-20 19:30:00,103.775,103.8,103.675,103.74,1738259998.0
2008-05-20 19:45:00,103.74,103.775,103.68,103.695,1205200000.0
2008-05-20 20:00:00,103.695,103.78,103.67,103.69,1075100000.0
2008-05-20 20:15:00,103.69,103.735,103.66,103.67,751000000.0
2008-05-20 20:30:00,103.67,103.75,103.67,103.72,844800000.0
2008-05-20 20:45:00,103.72,103.73,103.62,103.645,1071500000.0
2008-05-20 21:00:00,103.64,103.73,103.62,103.64,713100000.0
2008-05-20 21:15:00,103.64,103.725,103.61,103.69,699700000.0
2008-05-20 21:30:00,103.69,103.69,103.565,103.585,1048500000.0
2008-05-20 21:45:00,103.585,103.66,103.58,103.63,757600000.0
2008-05-20 22:00:00,103.625,103.66,103.62,103.66,319100000.0
2008-05-20 22:15:00,103.66,103.73,103.645,103.705,554100001.0
2008-05-20 22:30:00,103.705,103.725,103.675,103.695,348400000.0
2008-05-20 22:45:00,103.69,103.7,103.63,103.67,3791600064.0
2008-05-20 23:00:00,103.65,103.67,103.58,103.6,4152400023.0
2008-05-20 23:15:00,103.6,103.62,103.58,103.61,1503100005.0
2008-05-20 23:30:00,103.61,103.64,103.6,103.63,1679099999.0
2008-05-20 23:45:00,103.63,103.64,103.62,103.63,1438900005.0
2008-05-21 00:00:00,103.63,103.69,103.63,103.67,2853900005.0
2008-05-21 00:15:00,103.67,103.67,103.64,103.67,1898800008.0
2008-05-21 00:30:00,103.67,103.68,103.63,103.64,6428600019.0
2008-05-21 00:45:00,103.64,103.64,103.57,103.58,10668300018.0
2008-05-21 01:00:00,103.58,103.62,103.57,103.58,7073299994.0
2008-05-21 01:15:00,103.58,103.6,103.56,103.6,8288100010.0
2008-05-21 01:30:00,103.61,103.61,103.58,103.6,3180000002.0
2008-05-21 01:45:00,103.6,103.68,103.59,103.65,13304699997.0
2008-05-21 02:00:00,103.65,103.66,103.49,103.51,13408300021.0
2008-05-21 02:15:00,103.505,103.57,103.48,103.5,8494899989.0
2008-05-21 02:30:00,103.505,103.57,103.48,103.555,5152700013.0
2008-05-21 02:45:00,103.55,103.555,103.5,103.525,9006600013.0
2008-05-21 03:00:00,103.535,103.57,103.36,103.36,9345300006.0
2008-05-21 03:15:00,103.36,103.405,103.31,103.4,9581699996.0
2008-05-21 03:30:00,103.4,103.41,103.245,103.25,10083200001.0
2008-05-21 03:45:00,103.245,103.33,103.18,103.24,11813399995.0
2008-05-21 04:00:00,103.24,103.24,103.15,103.21,11232299982.0
2008-05-21 04:15:00,103.21,103.225,103.17,103.17,6364000004.0
2008-05-21 04:30:00,103.17,103.29,103.155,103.28,9329199993.0
2008-05-21 04:45:00,103.28,103.3,103.23,103.23,4367199993.0
2008-05-21 05:00:00,103.23,103.29,103.23,103.25,2916099996.0
2008-05-21 05:15:00,103.26,103.28,103.25,103.255,2239399998.0
2008-05-21 05:30:00,103.255,103.32,103.23,103.26,5287099994.0
2008-05-21 05:45:00,103.26,103.26,103.18,103.25,5395999992.0
2008-05-21 06:00:00,103.255,103.26,103.2,103.24,3806399997.0
2008-05-21 06:15:00,103.24,103.31,103.24,103.255,5800300004.0
2008-05-21 06:30:00,103.255,103.265,103.195,103.195,6343999979.0
2008-05-21 06:45:00,103.195,103.22,103.12,103.175,6565899999.0
2008-05-21 07:00:00,103.175,103.235,103.165,103.23,6152400004.0
2008-05-21 07:15:00,103.225,103.255,103.19,103.23,4291700001.0
2008-05-21 07:30:00,103.235,103.235,103.17,103.22,6750999957.0
2008-05-21 07:45:00,103.225,103.325,103.225,103.315,9045900017.0
2008-05-21 08:00:00,103.32,103.325,103.26,103.315,7527600015.0
2008-05-21 08:15:00,103.32,103.345,103.3,103.315,1687700000.0
2008-05-21 08:30:00,103.32,103.37,103.29,103.33,1151100000.0
2008-05-21 08:45:00,103.335,103.385,103.305,103.375,1903500000.0
2008-05-21 09:00:00,103.38,103.44,103.37,103.415,3396099998.0
2008-05-21 09:15:00,103.42,103.42,103.185,103.185,2301700000.0
2008-05-21 09:30:00,103.19,103.31,103.17,103.285,1925299999.0
2008-05-21 09:45:00,103.29,103.325,103.27,103.305,2138500001.0
2008-05-21 10:00:00,103.305,103.385,103.145,103.305,6024000004.0
2008-05-21 10:15:00,103.315,103.4,103.28,103.38,2733599996.0
2008-05-21 10:30:00,103.38,103.505,103.345,103.41,3965999999.0
2008-05-21 10:45:00,103.41,103.48,103.385,103.455,3314899999.0
2008-05-21 11:00:00,103.455,103.615,103.445,103.56,8138000000.0
2008-05-21 11:15:00,103.56,103.595,103.465,103.525,6849499995.0
2008-05-21 11:30:00,103.525,103.63,103.52,103.6,4378099997.0
2008-05-21 11:45:00,103.605,103.625,103.495,103.5,5140799997.0
2008-05-21 12:00:00,103.505,103.505,103.325,103.345,4775700004.0
2008-05-21 12:15:00,103.35,103.42,103.31,103.31,1396580000.0
2008-05-21 12:30:00,103.315,103.325,103.135,103.15,3254000002.0
2008-05-21 12:45:00,103.15,103.23,103.12,103.145,4150200005.0
2008-05-21 13:00:00,103.145,103.375,103.05,103.375,6600600002.0
2008-05-21 13:15:00,103.365,103.365,103.165,103.165,3731900001.0
2008-05-21 13:30:00,103.165,103.265,103.135,103.22,3096200001.0
2008-05-21 13:45:00,103.22,103.38,103.18,103.37,4838000013.0
2008-05-21 14:00:00,103.37,103.405,103.29,103.35,6064700004.0
2008-05-21 14:15:00,103.355,103.475,103.325,103.45,6409300002.0
2008-05-21 14:30:00,103.46,103.465,103.315,103.325,3742300000.0
2008-05-21 14:45:00,103.33,103.42,103.29,103.42,4115499999.0
2008-05-21 15:00:00,103.42,103.615,103.41,103.565,6526060000.0
2008-05-21 15:15:00,103.57,103.625,103.52,103.605,3773199997.0
2008-05-21 15:30:00,103.605,103.63,103.52,103.555,6791699993.0
2008-05-21 15:45:00,103.555,103.58,103.405,103.415,3976099991.0
2008-05-21 16:00:00,103.405,103.47,103.335,103.435,2420799998.0
2008-05-21 16:15:00,103.44,103.595,103.4,103.575,3450999992.0
2008-05-21 16:30:00,103.575,103.575,103.41,103.44,7404999993.0
2008-05-21 16:45:00,103.44,103.45,103.23,103.265,4505899996.0
2008-05-21 17:00:00,103.265,103.335,103.205,103.335,3387899996.0
2008-05-21 17:15:00,103.33,103.39,103.26,103.35,4181899994.0
2008-05-21 17:30:00,103.355,103.385,103.285,103.305,6318059975.0
2008-05-21 17:45:00,103.305,103.355,103.285,103.34,4835900000.0
2008-05-21 18:00:00,103.34,103.36,103.285,103.35,1204499997.0
2008-05-21 18:15:00,103.355,103.38,103.34,103.35,1081200000.0
2008-05-21 18:30:00,103.355,103.435,103.34,103.435,2353599999.0
2008-05-21 18:45:00,103.435,103.45,103.375,103.395,1255600000.0
2008-05-21 19:00:00,103.395,103.395,103.285,103.32,2070800003.0
2008-05-21 19:15:00,103.315,103.35,103.285,103.345,1378400000.0
2008-05-21 19:30:00,103.34,103.42,103.33,103.405,1455200002.0
2008-05-21 19:45:00,103.4,103.435,103.34,103.435,1976319999.0
2008-05-21 20:00:00,103.425,103.52,103.205,103.25,7601700000.0
2008-05-21 20:15:00,103.25,103.27,103.075,103.165,9694800011.0
2008-05-21 20:30:00,103.165,103.225,103.075,103.095,9173800007.0
2008-05-21 20:45:00,103.09,103.155,102.955,103.115,8448963992.0
2008-05-21 21:00:00,103.115,103.13,103.01,103.13,13195008050.0
2008-05-21 21:15:00,103.11,103.16,103.05,103.07,15848224076.0
2008-05-21 21:30:00,103.07,103.13,102.98,103.0,10969432009.0
2008-05-21 21:45:00,103.0,103.07,102.98,103.005,10926092049.0
2008-05-21 22:00:00,102.99,103.04,102.96,103.025,5022420017.0
2008-05-21 22:15:00,103.02,103.05,103.0,103.045,1767572013.0
2008-05-21 22:30:00,103.045,103.075,103.01,103.045,1748099996.0
2008-05-21 22:45:00,103.045,103.07,103.01,103.04,1850299991.0
2008-05-21 23:00:00,103.04,103.04,102.94,103.01,2740700001.0
2008-05-21 23:15:00,103.01,103.01,102.96,102.99,1108800000.0
2008-05-21 23:30:00,102.99,103.09,102.985,103.045,2589899997.0
2008-05-21 23:45:00,103.045,103.045,102.955,102.99,1053899999.0
2008-05-22 00:00:00,102.99,103.03,102.955,102.97,2205371596.0
2008-05-22 00:15:00,102.98,103.03,102.97,103.01,2155400000.0
2008-05-22 00:30:00,103.01,103.04,103.0,103.02,6209099985.0
2008-05-22 00:45:00,103.02,103.06,103.01,103.045,4101699992.0
2008-05-22 01:00:00,103.06,103.07,102.995,103.02,9245500014.0
2008-05-22 01:15:00,103.01,103.1,103.005,103.07,5465200002.0
2008-05-22 01:30:00,103.07,103.09,103.06,103.075,7060200036.0
2008-05-22 01:45:00,103.075,103.09,103.04,103.04,12342900004.0
2008-05-22 02:00:00,103.04,103.05,102.775,102.775,16874109527.0
2008-05-22 02:15:00,102.775,102.875,102.775,102.855,6510600004.0
2008-05-22 02:30:00,102.86,102.895,102.835,102.845,6640600001.0
2008-05-22 02:45:00,102.845,102.855,102.81,102.83,6948499996.0
2008-05-22 03:00:00,102.825,102.865,102.805,102.855,5969600000.0
2008-05-22 03:15:00,102.855,102.865,102.815,102.825,3695700000.0
2008-05-22 03:30:00,102.825,102.825,102.725,102.735,5616300000.0
2008-05-22 03:45:00,102.735,102.805,102.725,102.75,5004399999.0
2008-05-22 04:00:00,102.75,102.805,102.735,102.805,6833399977.0
2008-05-22 04:15:00,102.805,102.935,102.805,102.875,6755999994.0
2008-05-22 04:30:00,102.875,102.935,102.84,102.84,3960399998.0
2008-05-22 04:45:00,102.84,102.855,102.785,102.84,4958000000.0
2008-05-22 05:00:00,102.84,102.905,102.81,102.89,7265099977.0
2008-05-22 05:15:00,102.895,102.945,102.82,102.86,5018359995.0
2008-05-22 05:30:00,102.86,102.955,102.825,102.945,3997700000.0
2008-05-22 05:45:00,102.945,103.015,102.915,102.95,5251099999.0
2008-05-22 06:00:00,102.95,102.985,102.935,102.955,3966099993.0
2008-05-22 06:15:00,102.95,103.085,102.95,103.045,6365199970.0
2008-05-22 06:30:00,103.045,103.115,103.015,103.07,3887000000.0
2008-05-22 06:45:00,103.065,103.125,102.995,103.105,6281600000.0
2008-05-22 07:00:00,103.105,103.165,103.075,103.155,4899600000.0
2008-05-22 07:15:00,103.155,103.155,103.065,103.065,2570600000.0
2008-05-22 07:30:00,103.065,103.065,102.99,103.025,5925200000.0
2008-05-22 07:45:00,103.03,103.075,103.015,103.055,3605300000.0
2008-05-22 08:00:00,103.055,103.13,103.03,103.03,4066100001.0
2008-05-22 08:15:00,103.04,103.175,103.005,103.15,5252200000.0
2008-05-22 08:30:00,103.15,103.19,103.09,103.09,2197700000.0
2008-05-22 08:45:00,103.09,103.09,102.94,103.07,3681383108.0
2008-05-22 09:00:00,103.07,103.13,103.03,103.1,2509800000.0
2008-05-22 09:15:00,103.095,103.145,103.06,103.065,1743400000.0
2008-05-22 09:30:00,103.065,103.125,103.0,103.125,2689900002.0
2008-05-22 09:45:00,103.12,103.28,103.085,103.22,3451523999.0
2008-05-22 10:00:00,103.23,103.415,103.16,103.41,2315380000.0
2008-05-22 10:15:00,103.41,103.42,103.33,103.39,2007800000.0
2008-05-22 10:30:00,103.395,103.48,103.325,103.38,1989300000.0
2008-05-22 10:45:00,103.38,103.395,103.22,103.29,2206999999.0
2008-05-22 11:00:00,103.29,103.33,103.25,103.3,1421260000.0
2008-05-22 11:15:00,103.29,103.305,103.145,103.145,1626200000.0
2008-05-22 11:30:00,103.145,103.24,103.12,103.22,1180400000.0
2008-05-22 11:45:00,103.22,103.31,103.18,103.19,1432800000.0
2008-05-22 12:00:00,103.19,103.34,103.16,103.3,953700000.0
2008-05-22 12:15:00,103.305,103.36,103.26,103.29,2869100000.0
2008-05-22 12:30:00,103.295,103.36,103.27,103.3,3909500000.0
2008-05-22 12:45:00,103.3,103.45,103.245,103.395,6705599999.0
2008-05-22 13:00:00,103.39,103.44,103.31,103.43,9370199996.0
2008-05-22 13:15:00,103.43,103.45,103.36,103.395,6113199999.0
2008-05-22 13:30:00,103.4,103.41,103.36,103.375,7275980540.0
2008-05-22 13:45:00,103.37,103.375,103.19,103.28,11254600000.0
2008-05-22 14:00:00,103.28,103.355,103.22,103.26,6787499998.0
2008-05-22 14:15:00,103.26,103.28,103.13,103.15,8198799996.0
2008-05-22 14:30:00,103.16,103.63,103.15,103.52,12425500006.0
2008-05-22 14:45:00,103.52,103.61,103.45,103.55,9606100001.0
2008-05-22 15:00:00,103.545,103.77,103.515,103.69,9383100000.0
2008-05-22 15:15:00,103.7,103.71,103.575,103.59,9526499999.0
2008-05-22 15:30:00,103.59,103.76,103.555,103.68,13778306113.0
2008-05-22 15:45:00,103.68,103.83,103.605,103.78,12178700000.0
2008-05-22 16:00:00,103.78,104.045,103.76,103.96,11955734680.0
2008-05-22 16:15:00,103.95,104.07,103.935,104.01,10210680779.0
2008-05-22 16:30:00,104.015,104.08,103.96,103.97,10053899995.0
2008-05-22 16:45:00,103.96,104.0,103.875,103.94,13393100001.0
2008-05-22 17:00:00,103.94,104.08,103.905,103.99,10317299995.0
2008-05-22 17:15:00,103.99,104.07,103.98,103.985,8175800001.0
2008-05-22 17:30:00,103.985,104.04,103.935,103.94,8828199994.0
2008-05-22 17:45:00,103.95,104.04,103.875,104.03,8110999999.0
2008-05-22 18:00:00,104.04,104.05,103.94,103.99,6678199996.0
2008-05-22 18:15:00,103.995,104.05,103.98,104.0,5942099993.0
2008-05-22 18:30:00,104.005,104.03,103.97,104.03,2699400000.0
2008-05-22 18:45:00,104.025,104.04,104.0,104.03,4023300000.0
2008-05-22 19:00:00,104.03,104.04,103.93,103.965,4414099999.0
2008-05-22 19:15:00,103.96,103.995,103.94,103.95,2346000000.0
2008-05-22 19:30:00,103.95,104.015,103.91,104.015,3069800000.0
2008-05-22 19:45:00,104.015,104.07,103.99,104.05,4323400000.0
2008-05-22 20:00:00,104.05,104.21,104.045,104.195,5689800000.0
2008-05-22 20:15:00,104.195,104.38,104.195,104.32,8611500002.0
2008-05-22 20:30:00,104.32,104.37,104.28,104.33,7825200001.0
2008-05-22 20:45:00,104.34,104.38,104.315,104.35,4933900000.0
2008-05-22 21:00:00,104.35,104.36,104.27,104.29,4328100000.0
2008-05-22 21:15:00,104.285,104.3,104.24,104.25,3019300000.0
2008-05-22 21:30:00,104.25,104.29,104.2,104.22,3855400000.0
2008-05-22 21:45:00,104.21,104.26,104.2,104.21,2283600000.0
2008-05-22 22:00:00,104.21,104.23,104.115,104.14,1990000000.0
2008-05-22 22:15:00,104.14,104.16,104.11,104.11,1369900000.0
2008-05-22 22:30:00,104.11,104.12,104.1,104.115,158200000.0
2008-05-22 22:45:00,104.115,104.145,104.055,104.06,1201500001.0
2008-05-22 23:00:00,104.05,104.12,104.04,104.12,1322200000.0
2008-05-22 23:15:00,104.12,104.12,104.045,104.06,2230400001.0
2008-05-22 23:30:00,104.06,104.11,104.05,104.11,1925400010.0
2008-05-22 23:45:00,104.1,104.12,104.095,104.11,956700008.0
2008-05-23 00:00:00,104.11,104.11,104.04,104.05,5220299993.0
2008-05-23 00:15:00,104.05,104.05,103.97,104.0,4805599991.0
2008-05-23 00:30:00,104.0,104.02,103.98,104.01,3914499997.0
2008-05-23 00:45:00,104.01,104.06,104.01,104.04,3989700001.0
2008-05-23 01:00:00,104.04,104.05,103.97,104.03,6270699992.0
2008-05-23 01:15:00,104.04,104.09,104.01,104.07,7728500003.0
2008-05-23 01:30:00,104.07,104.08,104.035,104.05,5904199987.0
2008-05-23 01:45:00,104.05,104.07,103.97,104.02,9459700004.0
2008-05-23 02:00:00,104.02,104.05,103.955,104.02,13827099988.0
2008-05-23 02:15:00,104.02,104.09,104.0,104.07,14823700019.0
2008-05-23 02:30:00,104.07,104.17,104.06,104.16,19358499953.0
2008-05-23 02:45:00,104.16,104.16,104.06,104.09,8804700029.0
2008-05-23 03:00:00,104.09,104.23,104.09,104.19,18840600044.0
2008-05-23 03:15:00,104.19,104.255,104.15,104.16,11434000009.0
2008-05-23 03:30:00,104.16,104.165,104.14,104.14,7763700048.0
2008-05-23 03:45:00,104.14,104.15,104.11,104.13,7672300022.0
2008-05-23 04:00:00,104.13,104.14,104.11,104.13,8268100018.0
2008-05-23 04:15:00,104.13,104.15,104.13,104.13,5974500009.0
2008-05-23 04:30:00,104.13,104.15,104.12,104.13,4665400009.0
2008-05-23 04:45:00,104.13,104.13,104.08,104.09,6002899994.0
2008-05-23 05:00:00,104.09,104.1,104.01,104.04,12508999988.0
2008-05-23 05:15:00,104.04,104.08,104.02,104.07,6198381586.0
2008-05-23 05:30:00,104.07,104.08,104.03,104.04,7500499996.0
2008-05-23 05:45:00,104.04,104.08,104.04,104.06,3795699993.0
2008-05-23 06:00:00,104.06,104.1,104.06,104.075,10341300005.0
2008-05-23 06:15:00,104.08,104.12,104.07,104.11,11032000007.0
2008-05-23 06:30:00,104.11,104.13,104.085,104.11,8166099986.0
2008-05-23 06:45:00,104.11,104.12,104.09,104.11,7726999988.0
2008-05-23 07:00:00,104.11,104.18,104.11,104.16,7501999983.0
2008-05-23 07:15:00,104.16,104.16,104.11,104.11,3520199998.0
2008-05-23 07:30:00,104.11,104.13,104.09,104.1,6064284009.0
2008-05-23 07:45:00,104.105,104.11,104.0,104.02,12742420008.0
2008-05-23 08:00:00,104.02,104.06,104.02,104.04,11570599972.0
2008-05-23 08:15:00,104.04,104.15,104.04,104.13,5320284002.0
2008-05-23 08:30:00,104.135,104.16,104.04,104.05,6259646137.0
2008-05-23 08:45:00,104.05,104.12,103.96,104.05,8304752003.0
2008-05-23 09:00:00,104.05,104.15,104.05,104.11,6623899995.0
2008-05-23 09:15:00,104.11,104.12,104.0,104.07,9923699999.0
2008-05-23 09:30:00,104.07,104.09,103.95,103.96,6314000000.0
2008-05-23 09:45:00,103.96,104.02,103.79,103.87,9157499999.0
2008-05-23 10:00:00,103.87,103.91,103.75,103.85,8627380000.0
2008-05-23 10:15:00,103.85,103.85,103.75,103.775,4762600000.0
2008-05-23 10:30:00,103.775,103.855,103.74,103.82,4607906000.0
2008-05-23 10:45:00,103.83,103.845,103.795,103.805,1625900000.0
2008-05-23 11:00:00,103.8,103.925,103.795,103.84,5595500001.0
2008-05-23 11:15:00,103.84,103.85,103.77,103.805,6679100013.0
2008-05-23 11:30:00,103.805,103.805,103.51,103.53,7631500000.0
2008-05-23 11:45:00,103.53,103.62,103.46,103.59,3177699999.0
2008-05-23 12:00:00,103.585,103.63,103.53,103.58,1245600000.0
2008-05-23 12:15:00,103.585,103.62,103.51,103.6,350807579.0
2008-05-23 12:30:00,103.6,103.61,103.495,103.55,308300000.0
2008-05-23 12:45:00,103.555,103.635,103.54,103.57,387000000.0
2008-05-23 13:00:00,103.57,103.655,103.54,103.63,348700000.0
2008-05-23 13:15:00,103.63,103.64,103.545,103.585,340000000.0
2008-05-23 13:30:00,103.585,103.595,103.505,103.595,433300000.0
2008-05-23 13:45:00,103.6,103.62,103.53,103.53,321600000.0
2008-05-23 14:00:00,103.53,103.57,103.485,103.51,445400000.0
2008-05-23 14:15:00,103.51,103.56,103.44,103.46,857700000.0
2008-05-23 14:30:00,103.46,103.485,103.32,103.365,1452500000.0
2008-05-23 14:45:00,103.365,103.39,103.31,103.37,1916099997.0
2008-05-23 15:00:00,103.37,103.375,103.27,103.34,3137499999.0
2008-05-23 15:15:00,103.33,103.38,103.3,103.37,2550100001.0
2008-05-23 15:30:00,103.38,103.445,103.335,103.415,4873100011.0
2008-05-23 15:45:00,103.41,103.415,103.18,103.22,6137519993.0
2008-05-23 16:00:00,103.225,103.54,103.225,103.47,2795600002.0
2008-05-23 16:15:00,103.47,103.48,103.3,103.345,1958300000.0
2008-05-23 16:30:00,103.345,103.365,103.205,103.27,1958200000.0
2008-05-23 16:45:00,103.27,103.4,103.22,103.375,2094300000.0
2008-05-23 17:00:00,103.37,103.395,103.19,103.25,4963100002.0
2008-05-23 17:15:00,103.25,103.28,103.15,103.18,2935399994.0
2008-05-23 17:30:00,103.18,103.25,103.085,103.19,3126400000.0
2008-05-23 17:45:00,103.195,103.265,103.16,103.22,2090100000.0
2008-05-23 18:00:00,103.225,103.29,103.18,103.235,2952800000.0
2008-05-23 18:15:00,103.235,103.245,103.145,103.19,1517700000.0
2008-05-23 18:30:00,103.19,103.21,103.105,103.14,2541700000.0
2008-05-23 18:45:00,103.14,103.14,103.06,103.065,3335800000.0
2008-05-23 19:00:00,103.065,103.205,103.06,103.205,1154900000.0
2008-05-23 19:15:00,103.205,103.235,103.2,103.23,978400000.0
2008-05-23 19:30:00,103.23,103.33,103.225,103.265,1463400000.0
2008-05-23 19:45:00,103.265,103.31,103.205,103.26,1303900000.0
2008-05-23 20:00:00,103.26,103.31,103.22,103.295,717857186.0
2008-05-23 20:15:00,103.29,103.37,103.28,103.365,1034900000.0
2008-05-23 20:30:00,103.37,103.375,103.3,103.3,863000000.0
2008-05-23 20:45:00,103.31,103.37,103.3,103.32,1676700000.0
2008-05-23 21:00:00,103.32,103.33,103.28,103.28,1313200000.0
2008-05-23 21:15:00,103.28,103.33,103.28,103.33,1001900000.0
2008-05-23 21:30:00,103.33,103.34,103.31,103.33,1179000000.0
2008-05-23 21:45:00,103.33,103.33,103.295,103.31,742100000.0
2008-05-23 22:00:00,103.31,103.33,103.3,103.31,514100000.0
2008-05-23 22:15:00,103.31,103.33,103.3,103.32,208000000.0
2008-05-23 22:30:00,103.32,103.34,103.32,103.33,987300000.0
2008-05-23 22:45:00,103.33,103.39,103.32,103.37,1050099999.0
2008-05-25 23:15:00,103.28,103.32,103.265,103.31,231200000.0
2008-05-25 23:30:00,103.31,103.32,103.26,103.31,266300000.0
2008-05-25 23:45:00,103.31,103.31,103.285,103.29,326700000.0
2008-05-26 00:00:00,103.31,103.34,103.29,103.32,2683200006.0
2008-05-26 00:15:00,103.32,103.38,103.32,103.38,2107800001.0
2008-05-26 00:30:00,103.38,103.38,103.37,103.38,2037900002.0
2008-05-26 00:45:00,103.38,103.4,103.33,103.38,6069399986.0
2008-05-26 01:00:00,103.39,103.39,103.26,103.28,8225500011.0
2008-05-26 01:15:00,103.28,103.3,103.27,103.28,4081099987.0
2008-05-26 01:30:00,103.28,103.28,103.24,103.25,3269699993.0
2008-05-26 01:45:00,103.25,103.26,103.15,103.18,12203799963.0
2008-05-26 02:00:00,103.18,103.2,103.16,103.16,3342699993.0
2008-05-26 02:15:00,103.16,103.18,103.135,103.16,5675999999.0
2008-05-26 02:30:00,103.16,103.24,103.15,103.21,6024899979.0
2008-05-26 02:45:00,103.21,103.22,103.15,103.18,7012399993.0
2008-05-26 03:00:00,103.18,103.22,103.17,103.21,6433900005.0
2008-05-26 03:15:00,103.21,103.23,103.21,103.215,4881499980.0
2008-05-26 03:30:00,103.22,103.245,103.21,103.23,2942800001.0
2008-05-26 03:45:00,103.23,103.25,103.21,103.25,5684399999.0
2008-05-26 04:00:00,103.25,103.31,103.25,103.27,11626400012.0
2008-05-26 04:15:00,103.27,103.31,103.26,103.29,3921200003.0
2008-05-26 04:30:00,103.29,103.3,103.27,103.29,5048499972.0
2008-05-26 04:45:00,103.29,103.31,103.27,103.3,3176500011.0
2008-05-26 05:00:00,103.3,103.32,103.25,103.27,6129100037.0
2008-05-26 05:15:00,103.27,103.29,103.26,103.28,3126900014.0
2008-05-26 05:30:00,103.28,103.32,103.27,103.3,6762399976.0
2008-05-26 05:45:00,103.3,103.32,103.28,103.29,5492700000.0
2008-05-26 06:00:00,103.29,103.3,103.28,103.28,2632999998.0
2008-05-26 06:15:00,103.28,103.32,103.275,103.31,2686199997.0
2008-05-26 06:30:00,103.31,103.34,103.29,103.29,7578000012.0
2008-05-26 06:45:00,103.29,103.34,103.28,103.31,6788999991.0
2008-05-26 07:00:00,103.31,103.31,103.27,103.28,4575900006.0
2008-05-26 07:15:00,103.28,103.32,103.28,103.32,4131199988.0
2008-05-26 07:30:00,103.32,103.365,103.29,103.34,4892600007.0
2008-05-26 07:45:00,103.34,103.35,103.255,103.3,6496000013.0
2008-05-26 08:00:00,103.31,103.31,103.27,103.29,7463099990.0
2008-05-26 08:15:00,103.29,103.31,103.26,103.27,3740900006.0
2008-05-26 08:30:00,103.27,103.28,103.26,103.28,3820799999.0
2008-05-26 08:45:00,103.28,103.29,103.26,103.28,157900000.0
2008-05-26 09:00:00,103.28,103.32,103.27,103.29,452600000.0
2008-05-26 09:15:00,103.29,103.3,103.27,103.28,2004300000.0
2008-05-26 09:30:00,103.28,103.36,103.28,103.31,1513000000.0
2008-05-26 09:45:00,103.31,103.36,103.28,103.345,1518600000.0
2008-05-26 10:00:00,103.35,103.41,103.33,103.37,3006880000.0
2008-05-26 10:15:00,103.37,103.46,103.37,103.425,2594100000.0
2008-05-26 10:30:00,103.43,103.43,103.38,103.415,1669700000.0
2008-05-26 10:45:00,103.415,103.48,103.415,103.45,2221800001.0
2008-05-26 11:00:00,103.455,103.46,103.36,103.37,3846350002.0
2008-05-26 11:15:00,103.39,103.44,103.37,103.42,2129500000.0
2008-05-26 11:30:00,103.415,103.47,103.415,103.44,2502400007.0
2008-05-26 11:45:00,103.44,103.45,103.39,103.41,4477000021.0
2008-05-26 12:00:00,103.41,103.43,103.365,103.42,2794999998.0
2008-05-26 12:15:00,103.42,103.43,103.39,103.43,3524800000.0
2008-05-26 12:30:00,103.43,103.44,103.38,103.39,2497300003.0
2008-05-26 12:45:00,103.39,103.39,103.35,103.37,1379500000.0
2008-05-26 13:00:00,103.37,103.4,103.355,103.4,1146800000.0
2008-05-26 13:15:00,103.4,103.43,103.315,103.425,1517100001.0
2008-05-26 13:30:00,103.42,103.43,103.405,103.43,659500000.0
2008-05-26 13:45:00,103.42,103.445,103.4,103.405,1447200000.0
2008-05-26 14:00:00,103.405,103.45,103.375,103.41,872500000.0
2008-05-26 14:15:00,103.41,103.43,103.38,103.42,940400000.0
2008-05-26 14:30:00,103.42,103.45,103.41,103.43,1425299999.0
2008-05-26 14:45:00,103.43,103.43,103.4,103.42,1117700000.0
2008-05-26 15:00:00,103.42,103.46,103.42,103.44,2597500001.0
2008-05-26 15:15:00,103.44,103.44,103.37,103.395,1172100001.0
2008-05-26 15:30:00,103.4,103.41,103.375,103.39,720500000.0
2008-05-26 15:45:00,103.39,103.47,103.39,103.43,3470400000.0
2008-05-26 16:00:00,103.43,103.46,103.41,103.455,1718200001.0
2008-05-26 16:15:00,103.45,103.47,103.385,103.41,3094299994.0
2008-05-26 16:30:00,103.405,103.47,103.4,103.445,3912299999.0
2008-05-26 16:45:00,103.445,103.47,103.425,103.47,1777100000.0
2008-05-26 17:00:00,103.47,103.49,103.435,103.44,1300700000.0
2008-05-26 17:15:00,103.44,103.47,103.43,103.445,666700000.0
2008-05-26 17:30:00,103.445,103.445,103.4,103.44,481700000.0
2008-05-26 17:45:00,103.44,103.47,103.41,103.425,388200000.0
2008-05-26 18:00:00,103.415,103.46,103.415,103.445,577700000.0
2008-05-26 18:15:00,103.445,103.475,103.445,103.47,202100000.0
2008-05-26 18:30:00,103.47,103.47,103.42,103.46,262700000.0
2008-05-26 18:45:00,103.47,103.48,103.44,103.47,157700000.0
2008-05-26 19:00:00,103.47,103.49,103.445,103.465,142400000.0
2008-05-26 19:15:00,103.47,103.475,103.465,103.465,29800000.0
2008-05-26 19:30:00,103.465,103.47,103.45,103.45,59500000.0
2008-05-26 19:45:00,103.455,103.455,103.425,103.445,136400000.0
2008-05-26 20:00:00,103.445,103.45,103.425,103.44,213900000.0
2008-05-26 20:15:00,103.45,103.455,103.425,103.425,33500000.0
2008-05-26 20:30:00,103.43,103.43,103.39,103.39,100700000.0
2008-05-26 20:45:00,103.39,103.415,103.38,103.395,256300000.0
2008-05-26 21:00:00,103.4,103.44,103.375,103.375,172300002.0
2008-05-26 21:15:00,103.42,103.455,103.4,103.42,330000000.0
2008-05-26 21:30:00,103.44,103.455,103.405,103.43,88600000.0
2008-05-26 21:45:00,103.42,103.43,103.4,103.42,81900000.0
2008-05-26 22:00:00,103.42,103.43,103.395,103.395,76400000.0
2008-05-26 22:15:00,103.4,103.44,103.4,103.42,173600000.0
2008-05-26 22:30:00,103.42,103.43,103.41,103.42,31700000.0
2008-05-26 22:45:00,103.42,103.44,103.395,103.395,395899999.0
2008-05-26 23:00:00,103.4,103.41,103.335,103.39,465900000.0
2008-05-26 23:15:00,103.39,103.4,103.37,103.38,885300000.0
2008-05-26 23:30:00,103.38,103.39,103.35,103.36,266100000.0
2008-05-26 23:45:00,103.36,103.375,103.355,103.375,168600000.0
2008-05-27 00:00:00,103.375,103.44,103.37,103.42,676700002.0
2008-05-27 00:15:00,103.42,103.44,103.4,103.41,1997799985.0
2008-05-27 00:30:00,103.41,103.41,103.35,103.37,3137000013.0
2008-05-27 00:45:00,103.37,103.4,103.35,103.35,1407600005.0
2008-05-27 01:00:00,103.35,103.39,103.35,103.39,2082500000.0
2008-05-27 01:15:00,103.39,103.44,103.37,103.4,3359900008.0
2008-05-27 01:30:00,103.4,103.44,103.355,103.37,6506388019.0
2008-05-27 01:45:00,103.38,103.4,103.35,103.385,5233139991.0
2008-05-27 02:00:00,103.385,103.4,103.34,103.36,9287347988.0
2008-05-27 02:15:00,103.37,103.38,103.33,103.35,7611443999.0
2008-05-27 02:30:00,103.35,103.36,103.32,103.34,6638700001.0
2008-05-27 02:45:00,103.34,103.41,103.31,103.405,10318360042.0
2008-05-27 03:00:00,103.405,103.42,103.26,103.28,12480300026.0
2008-05-27 03:15:00,103.28,103.36,103.28,103.35,9641100050.0
2008-05-27 03:30:00,103.355,103.36,103.29,103.29,4642900004.0
2008-05-27 03:45:00,103.29,103.33,103.28,103.29,9880700023.0
2008-05-27 04:00:00,103.29,103.35,103.26,103.31,6908800005.0
2008-05-27 04:15:00,103.31,103.36,103.3,103.33,8156000004.0
2008-05-27 04:30:00,103.325,103.33,103.31,103.32,3503500001.0
2008-05-27 04:45:00,103.32,103.33,103.265,103.31,5032000012.0
2008-05-27 05:00:00,103.31,103.36,103.3,103.34,2980000004.0
2008-05-27 05:15:00,103.34,103.34,103.33,103.33,256400000.0
2008-05-27 05:30:00,103.33,103.34,103.32,103.32,77000000.0
2008-05-27 05:45:00,103.325,103.33,103.3,103.32,84900000.0
2008-05-27 06:00:00,103.315,103.34,103.315,103.33,67200000.0
2008-05-27 06:15:00,103.33,103.34,103.33,103.34,86900000.0
2008-05-27 06:30:00,103.34,103.42,103.335,103.37,569100000.0
2008-05-27 06:45:00,103.365,103.475,103.365,103.47,1253800000.0
2008-05-27 07:00:00,103.475,103.52,103.455,103.51,2052900000.0
2008-05-27 07:15:00,103.51,103.515,103.465,103.475,984700000.0
2008-05-27 07:30:00,103.475,103.575,103.44,103.555,3741999999.0
2008-05-27 07:45:00,103.555,103.585,103.505,103.545,4567500000.0
2008-05-27 08:00:00,103.545,103.685,103.485,103.665,7034839668.0
2008-05-27 08:15:00,103.665,103.835,103.635,103.785,5048500000.0
2008-05-27 08:30:00,103.785,103.955,103.775,103.905,8413828001.0
2008-05-27 08:45:00,103.905,103.985,103.875,103.895,8833343999.0
2008-05-27 09:00:00,103.895,103.945,103.885,103.9,6567999998.0
2008-05-27 09:15:00,103.9,103.9,103.795,103.89,3763159998.0
2008-05-27 09:30:00,103.885,103.93,103.84,103.89,1278700000.0
2008-05-27 09:45:00,103.9,103.94,103.86,103.86,1774400000.0
2008-05-27 10:00:00,103.86,103.86,103.74,103.755,2051700000.0
2008-05-27 10:15:00,103.75,103.795,103.725,103.74,866200000.0
2008-05-27 10:30:00,103.74,103.76,103.68,103.68,822600000.0
2008-05-27 10:45:00,103.68,103.785,103.68,103.685,994300000.0
2008-05-27 11:00:00,103.685,103.83,103.685,103.785,1212577428.0
2008-05-27 11:15:00,103.78,103.825,103.76,103.79,1208200000.0
2008-05-27 11:30:00,103.79,103.88,103.78,103.87,1238300000.0
2008-05-27 11:45:00,103.87,103.97,103.87,103.97,787700000.0
2008-05-27 12:00:00,103.97,104.0,103.89,103.915,2777392001.0
2008-05-27 12:15:00,103.91,103.985,103.91,103.925,2546700000.0
2008-05-27 12:30:00,103.925,103.98,103.83,103.86,1122699996.0
2008-05-27 12:45:00,103.86,103.86,103.77,103.775,1096300000.0
2008-05-27 13:00:00,103.77,103.84,103.765,103.78,1080600000.0
2008-05-27 13:15:00,103.78,103.86,103.78,103.82,1047800002.0
2008-05-27 13:30:00,103.82,103.84,103.75,103.82,1110300000.0
2008-05-27 13:45:00,103.815,103.865,103.775,103.82,777600000.0
2008-05-27 14:00:00,103.82,103.865,103.78,103.83,784400000.0
2008-05-27 14:15:00,103.83,103.92,103.82,103.915,2211200000.0
2008-05-27 14:30:00,103.915,104.035,103.87,103.925,1945200001.0
2008-05-27 14:45:00,103.935,104.095,103.925,104.075,1899300000.0
2008-05-27 15:00:00,104.08,104.165,103.955,104.05,3441560245.0
2008-05-27 15:15:00,104.055,104.28,104.04,104.175,2527647270.0
2008-05-27 15:30:00,104.18,104.215,104.12,104.175,1310399999.0
2008-05-27 15:45:00,104.175,104.225,104.105,104.14,1906200000.0
2008-05-27 16:00:00,104.14,104.33,103.995,104.17,20663163969.0
2008-05-27 16:15:00,104.17,104.21,104.08,104.11,23109199945.0
2008-05-27 16:30:00,104.12,104.14,104.025,104.06,2511299995.0
2008-05-27 16:45:00,104.06,104.145,104.025,104.09,2178799992.0
2008-05-27 17:00:00,104.085,104.18,104.02,104.03,2086600001.0
2008-05-27 17:15:00,104.03,104.03,103.945,103.985,2290799995.0
2008-05-27 17:30:00,103.99,104.03,103.935,104.01,1746599999.0
2008-05-27 17:45:00,104.005,104.045,103.965,103.98,1294600001.0
2008-05-27 18:00:00,103.98,104.03,103.94,103.995,857400000.0
2008-05-27 18:15:00,103.99,104.06,103.98,104.05,319500000.0
2008-05-27 18:30:00,104.05,104.075,104.0,104.055,379900000.0
2008-05-27 18:45:00,104.06,104.1,104.035,104.065,330328000.0
2008-05-27 19:00:00,104.06,104.07,104.04,104.05,8671508008.0
2008-05-27 19:15:00,104.05,104.1,104.05,104.06,8030600013.0
2008-05-27 19:30:00,104.06,104.12,104.05,104.06,14450900017.0
2008-05-27 19:45:00,104.06,104.12,104.04,104.11,14052299982.0
2008-05-27 20:00:00,104.11,104.15,104.07,104.14,10397799991.0
2008-05-27 20:15:00,104.14,104.19,104.1,104.14,8630799984.0
2008-05-27 20:30:00,104.14,104.26,104.14,104.25,13125080813.0
2008-05-27 20:45:00,104.25,104.31,104.2,104.29,12464499999.0
2008-05-27 21:00:00,104.29,104.31,104.225,104.235,1068800000.0
2008-05-27 21:15:00,104.235,104.28,104.21,104.245,520400000.0
2008-05-27 21:30:00,104.245,104.3,104.205,104.255,487336000.0
2008-05-27 21:45:00,104.26,104.27,104.22,104.245,445500000.0
2008-05-27 22:00:00,104.245,104.335,104.225,104.27,1246224000.0
2008-05-27 22:15:00,104.27,104.28,104.24,104.26,750531999.0
2008-05-27 22:30:00,104.26,104.27,104.25,104.25,536300000.0
2008-05-27 22:45:00,104.26,104.275,104.21,104.22,827300000.0
2008-05-27 23:00:00,104.23,104.28,104.22,104.25,1472399998.0
2008-05-27 23:15:00,104.25,104.28,104.22,104.28,2153000003.0
2008-05-27 23:30:00,104.28,104.31,104.28,104.28,1665100000.0
2008-05-27 23:45:00,104.28,104.29,104.23,104.25,2160900002.0
2008-05-28 00:00:00,104.25,104.27,104.2,104.23,3419400003.0
2008-05-28 00:15:00,104.23,104.24,104.18,104.2,4576100031.0
2008-05-28 00:30:00,104.2,104.25,104.18,104.22,5576000045.0
2008-05-28 00:45:00,104.22,104.24,104.19,104.2,1637300032.0
2008-05-28 01:00:00,104.2,104.22,104.17,104.2,3062200042.0
2008-05-28 01:15:00,104.2,104.22,104.15,104.2,5769700012.0
2008-05-28 01:30:00,104.2,104.22,104.15,104.21,5419299980.0
2008-05-28 01:45:00,104.21,104.27,104.18,104.23,9836900003.0
2008-05-28 02:00:00,104.23,104.315,104.21,104.31,12373500003.0
2008-05-28 02:15:00,104.31,104.32,104.23,104.24,9217500000.0
2008-05-28 02:30:00,104.24,104.28,104.185,104.205,10423299992.0
2008-05-28 02:45:00,104.21,104.215,104.13,104.16,13794900032.0
2008-05-28 03:00:00,104.16,104.22,104.125,104.14,13170500038.0
2008-05-28 03:15:00,104.14,104.15,104.065,104.08,16679400016.0
2008-05-28 03:30:00,104.08,104.08,104.0,104.06,10033399980.0
2008-05-28 03:45:00,104.05,104.11,104.005,104.1,9474800043.0
2008-05-28 04:00:00,104.09,104.1,104.05,104.09,8988000019.0
2008-05-28 04:15:00,104.09,104.14,104.09,104.1,7925500038.0
2008-05-28 04:30:00,104.1,104.1,104.02,104.02,10058900020.0
2008-05-28 04:45:00,104.02,104.05,104.02,104.03,4985499992.0
2008-05-28 05:00:00,104.03,104.035,104.0,104.01,7975500036.0
2008-05-28 05:15:00,104.01,104.05,104.0,104.01,3994300032.0
2008-05-28 05:30:00,104.01,104.05,104.01,104.02,6758600014.0
2008-05-28 05:45:00,104.02,104.06,104.02,104.05,9811200016.0
2008-05-28 06:00:00,104.05,104.06,104.005,104.035,9387600027.0
2008-05-28 06:15:00,104.04,104.04,104.0,104.04,8027400042.0
2008-05-28 06:30:00,104.03,104.04,104.0,104.02,7852599998.0
2008-05-28 06:45:00,104.01,104.02,103.89,103.93,20424060159.0
2008-05-28 07:00:00,103.94,103.96,103.89,103.95,11139200105.0
2008-05-28 07:15:00,103.95,103.99,103.92,103.94,8910500026.0
2008-05-28 07:30:00,103.94,104.0,103.92,103.93,13625600044.0
2008-05-28 07:45:00,103.93,104.02,103.92,103.97,12287100059.0
2008-05-28 08:00:00,103.97,104.015,103.935,103.965,15943599969.0
2008-05-28 08:15:00,103.96,103.98,103.93,103.94,1121100000.0
2008-05-28 08:30:00,103.945,104.07,103.945,103.98,797800000.0
2008-05-28 08:45:00,103.98,104.05,103.96,104.03,1118400000.0
2008-05-28 09:00:00,104.025,104.025,103.945,104.0,1544098451.0
2008-05-28 09:15:00,104.005,104.02,103.93,103.96,2077700000.0
2008-05-28 09:30:00,103.96,103.98,103.91,103.93,1443900000.0
2008-05-28 09:45:00,103.93,103.965,103.9,103.94,1233300000.0
2008-05-28 10:00:00,103.94,104.17,103.9,104.17,2839000001.0
2008-05-28 10:15:00,104.17,104.34,104.17,104.24,4619900000.0
2008-05-28 10:30:00,104.24,104.32,104.22,104.25,2742300000.0
2008-05-28 10:45:00,104.25,104.28,104.205,104.27,4257799999.0
2008-05-28 11:00:00,104.27,104.47,104.25,104.465,7558000000.0
2008-05-28 11:15:00,104.465,104.62,104.46,104.61,7013700006.0
2008-05-28 11:30:00,104.61,104.79,104.61,104.69,7131899995.0
2008-05-28 11:45:00,104.69,104.72,104.65,104.66,2614100000.0
2008-05-28 12:00:00,104.66,104.705,104.63,104.64,2571300000.0
2008-05-28 12:15:00,104.645,104.67,104.57,104.57,2775400000.0
2008-05-28 12:30:00,104.57,104.63,104.56,104.585,2268200000.0
2008-05-28 12:45:00,104.59,104.68,104.56,104.64,2796600000.0
2008-05-28 13:00:00,104.64,104.77,104.64,104.76,3663600001.0
2008-05-28 13:15:00,104.77,104.88,104.74,104.88,5894400005.0
2008-05-28 13:30:00,104.865,104.91,104.81,104.85,4106600006.0
2008-05-28 13:45:00,104.85,104.89,104.79,104.82,3251484000.0
2008-05-28 14:00:00,104.82,104.825,104.75,104.785,2605424001.0
2008-05-28 14:15:00,104.78,104.92,104.78,104.79,5856772003.0
2008-05-28 14:30:00,104.82,105.31,104.82,105.13,20113600029.0
2008-05-28 14:45:00,105.14,105.16,105.08,105.1,9942399994.0
2008-05-28 15:00:00,105.1,105.11,105.005,105.02,5407600010.0
2008-05-28 15:15:00,105.02,105.03,104.895,104.91,5673000013.0
2008-05-28 15:30:00,104.91,104.95,104.81,104.84,7294400005.0
2008-05-28 15:45:00,104.84,104.89,104.785,104.88,6003899996.0
2008-05-28 16:00:00,104.87,104.88,104.7,104.73,6341599993.0
2008-05-28 16:15:00,104.73,104.73,104.45,104.55,9057999995.0
2008-05-28 16:30:00,104.55,104.72,104.54,104.7,5279900001.0
2008-05-28 16:45:00,104.7,104.78,104.665,104.75,4905062499.0
2008-05-28 17:00:00,104.75,104.85,104.66,104.66,7484700000.0
2008-05-28 17:15:00,104.67,104.71,104.61,104.64,7697400000.0
2008-05-28 17:30:00,104.64,104.72,104.63,104.675,8386600002.0
2008-05-28 17:45:00,104.675,104.73,104.675,104.695,4535500003.0
2008-05-28 18:00:00,104.695,104.695,104.53,104.59,6261100001.0
2008-05-28 18:15:00,104.59,104.68,104.58,104.67,4367200002.0
2008-05-28 18:30:00,104.67,104.67,104.6,104.63,3275499998.0
2008-05-28 18:45:00,104.63,104.64,104.55,104.57,1727999999.0
2008-05-28 19:00:00,104.57,104.73,104.57,104.71,3003500221.0
2008-05-28 19:15:00,104.71,104.8,104.695,104.77,3127699997.0
2008-05-28 19:30:00,104.77,104.78,104.62,104.64,4879400005.0
2008-05-28 19:45:00,104.64,104.68,104.57,104.67,3430399999.0
2008-05-28 20:00:00,104.67,104.75,104.63,104.69,3701900001.0
2008-05-28 20:15:00,104.69,104.72,104.56,104.62,2175799999.0
2008-05-28 20:30:00,104.61,104.67,104.59,104.66,2561499999.0
2008-05-28 20:45:00,104.66,104.69,104.62,104.67,2948700001.0
2008-05-28 21:00:00,104.67,104.71,104.615,104.62,2293100000.0
2008-05-28 21:15:00,104.62,104.71,104.6,104.68,3297399999.0
2008-05-28 21:30:00,104.68,104.71,104.62,104.62,1769100002.0
2008-05-28 21:45:00,104.62,104.73,104.62,104.72,2896600000.0
2008-05-28 22:00:00,104.72,104.73,104.66,104.69,969550000.0
2008-05-28 22:15:00,104.69,104.72,104.68,104.7,325860000.0
2008-05-28 22:30:00,104.7,104.75,104.68,104.745,470800000.0
2008-05-28 22:45:00,104.75,104.75,104.68,104.69,715600000.0
2008-05-28 23:00:00,104.69,104.69,104.67,104.67,333600001.0
2008-05-28 23:15:00,104.67,104.675,104.6,104.65,380500001.0
2008-05-28 23:30:00,104.65,104.71,104.64,104.69,422500000.0
2008-05-28 23:45:00,104.66,104.69,104.64,104.69,331399999.0
2008-05-29 00:00:00,104.69,104.69,104.61,104.64,428600000.0
2008-05-29 00:15:00,104.64,104.72,104.62,104.715,918900002.0
2008-05-29 00:30:00,104.71,104.715,104.65,104.66,610700001.0
2008-05-29 00:45:00,104.66,104.685,104.65,104.67,381100000.0
2008-05-29 01:00:00,104.67,104.73,104.66,104.68,796649999.0
2008-05-29 01:15:00,104.68,104.695,104.675,104.68,422200000.0
2008-05-29 01:30:00,104.68,104.71,104.67,104.68,334199998.0
2008-05-29 01:45:00,104.68,104.68,104.61,104.64,888600001.0
2008-05-29 02:00:00,104.64,104.73,104.64,104.705,1922300001.0
2008-05-29 02:15:00,104.705,104.72,104.675,104.68,1317600002.0
2008-05-29 02:30:00,104.68,104.77,104.675,104.745,1670900004.0
2008-05-29 02:45:00,104.74,104.84,104.69,104.84,2459300000.0
2008-05-29 03:00:00,104.845,104.87,104.79,104.845,2637000003.0
2008-05-29 03:15:00,104.845,104.845,104.755,104.755,1757000000.0
2008-05-29 03:30:00,104.755,104.81,104.74,104.78,1879000003.0
2008-05-29 03:45:00,104.78,104.89,104.77,104.86,2386984999.0
2008-05-29 04:00:00,104.87,104.87,104.83,104.845,1202100002.0
2008-05-29 04:15:00,104.845,104.915,104.845,104.905,1976000002.0
2008-05-29 04:30:00,104.905,104.905,104.865,104.875,862400000.0
2008-05-29 04:45:00,104.88,104.89,104.865,104.87,726199998.0
2008-05-29 05:00:00,104.87,104.89,104.84,104.85,726800001.0
2008-05-29 05:15:00,104.85,104.87,104.8,104.855,1450100003.0
2008-05-29 05:30:00,104.85,104.855,104.8,104.83,1723200005.0
2008-05-29 05:45:00,104.825,104.89,104.82,104.86,1780599997.0
2008-05-29 06:00:00,104.86,104.94,104.85,104.915,2065000000.0
2008-05-29 06:15:00,104.915,104.92,104.865,104.865,1439799997.0
2008-05-29 06:30:00,104.865,104.905,104.845,104.88,1288200000.0
2008-05-29 06:45:00,104.88,104.89,104.845,104.86,1343999997.0
2008-05-29 07:00:00,104.865,104.865,104.835,104.845,699400000.0
2008-05-29 07:15:00,104.845,104.89,104.84,104.88,1023100000.0
2008-05-29 07:30:00,104.89,104.935,104.85,104.935,4187100002.0
2008-05-29 07:45:00,104.935,105.03,104.91,105.0,3048899999.0
2008-05-29 08:00:00,105.0,105.06,104.955,104.975,4316399999.0
2008-05-29 08:15:00,104.98,105.09,104.975,105.04,4919348344.0
2008-05-29 08:30:00,105.04,105.05,104.995,105.04,3156599998.0
2008-05-29 08:45:00,105.04,105.19,105.03,105.16,2988599999.0
2008-05-29 09:00:00,105.16,105.16,105.03,105.07,2994899997.0
2008-05-29 09:15:00,105.07,105.11,105.01,105.01,3721099996.0
2008-05-29 09:30:00,105.01,105.03,104.91,104.94,3181799999.0
2008-05-29 09:45:00,104.94,105.025,104.93,104.99,750800000.0
2008-05-29 10:00:00,104.985,105.175,104.96,105.16,974600000.0
2008-05-29 10:15:00,105.16,105.25,105.06,105.22,1199100000.0
2008-05-29 10:30:00,105.22,105.29,105.19,105.255,938799999.0
2008-05-29 10:45:00,105.26,105.265,105.15,105.23,692000000.0
2008-05-29 11:00:00,105.225,105.27,105.19,105.245,584300000.0
2008-05-29 11:15:00,105.25,105.26,105.19,105.22,541200000.0
2008-05-29 11:30:00,105.21,105.215,105.13,105.165,659300000.0
2008-05-29 11:45:00,105.165,105.19,105.05,105.05,475500000.0
2008-05-29 12:00:00,105.05,105.09,105.03,105.08,472200000.0
2008-05-29 12:15:00,105.08,105.15,105.05,105.09,612400000.0
2008-05-29 12:30:00,105.09,105.14,105.09,105.12,395600000.0
2008-05-29 12:45:00,105.12,105.145,105.09,105.11,333500000.0
2008-05-29 13:00:00,105.11,105.2,105.105,105.15,518100000.0
2008-05-29 13:15:00,105.15,105.19,105.12,105.12,276700000.0
2008-05-29 13:30:00,105.12,105.24,105.12,105.24,573600000.0
2008-05-29 13:45:00,105.235,105.38,105.23,105.38,1031000000.0
2008-05-29 14:00:00,105.375,105.375,105.25,105.3,973000000.0
2008-05-29 14:15:00,105.295,105.31,105.16,105.245,1073100000.0
2008-05-29 14:30:00,105.245,105.31,105.02,105.04,1644799993.0
2008-05-29 14:45:00,105.035,105.27,105.03,105.23,1107099999.0
2008-05-29 15:00:00,105.225,105.3,105.1,105.19,896700000.0
2008-05-29 15:15:00,105.195,105.22,105.13,105.15,338900000.0
2008-05-29 15:30:00,105.155,105.22,105.09,105.2,528300000.0
2008-05-29 15:45:00,105.205,105.32,105.185,105.28,414700000.0
2008-05-29 16:00:00,105.28,105.32,105.22,105.26,732500002.0
2008-05-29 16:15:00,105.26,105.375,105.23,105.31,1284704005.0
2008-05-29 16:30:00,105.31,105.41,105.165,105.345,2182699998.0
2008-05-29 16:45:00,105.35,105.46,105.345,105.4,3277300003.0
2008-05-29 17:00:00,105.4,105.44,105.34,105.43,5534919570.0
2008-05-29 17:15:00,105.44,105.46,105.4,105.46,3184599997.0
2008-05-29 17:30:00,105.46,105.48,105.43,105.44,2723099999.0
2008-05-29 17:45:00,105.44,105.53,105.42,105.52,3496599998.0
2008-05-29 18:00:00,105.52,105.58,105.46,105.57,1528600000.0
2008-05-29 18:15:00,105.57,105.585,105.55,105.57,1279000000.0
2008-05-29 18:30:00,105.57,105.67,105.56,105.62,1740800000.0
2008-05-29 18:45:00,105.63,105.64,105.58,105.63,1235900000.0
2008-05-29 19:00:00,105.64,105.87,105.64,105.81,2757535447.0
2008-05-29 19:15:00,105.81,105.85,105.745,105.75,2000800000.0
2008-05-29 19:30:00,105.75,105.81,105.72,105.72,1579600000.0
2008-05-29 19:45:00,105.72,105.78,105.7,105.72,1567240000.0
2008-05-29 20:00:00,105.72,105.75,105.64,105.69,1833600000.0
2008-05-29 20:15:00,105.685,105.78,105.685,105.7,1899577000.0
2008-05-29 20:30:00,105.7,105.72,105.595,105.605,1200300000.0
2008-05-29 20:45:00,105.6,105.63,105.505,105.54,2627400001.0
2008-05-29 21:00:00,105.54,105.585,105.48,105.545,1195600000.0
2008-05-29 21:15:00,105.545,105.56,105.48,105.51,1191399999.0
2008-05-29 21:30:00,105.51,105.555,105.505,105.52,681800000.0
2008-05-29 21:45:00,105.52,105.58,105.51,105.58,801121999.0
2008-05-29 22:00:00,105.58,105.61,105.56,105.59,377300000.0
2008-05-29 22:15:00,105.59,105.615,105.56,105.57,217799999.0
2008-05-29 22:30:00,105.57,105.585,105.49,105.53,412000000.0
2008-05-29 22:45:00,105.525,105.54,105.49,105.5,683599998.0
2008-05-29 23:00:00,105.48,105.5,105.46,105.48,244100000.0
2008-05-29 23:15:00,105.48,105.55,105.47,105.545,382100000.0
2008-05-29 23:30:00,105.55,105.565,105.52,105.55,237100000.0
2008-05-29 23:45:00,105.55,105.59,105.55,105.56,252700000.0
2008-05-30 00:00:00,105.57,105.58,105.52,105.53,286600000.0
2008-05-30 00:15:00,105.53,105.57,105.53,105.54,551000000.0
2008-05-30 00:30:00,105.54,105.55,105.53,105.53,160400000.0
2008-05-30 00:45:00,105.53,105.53,105.485,105.485,584800000.0
2008-05-30 01:00:00,105.485,105.56,105.485,105.545,1055100000.0
2008-05-30 01:15:00,105.55,105.57,105.52,105.54,430700000.0
2008-05-30 01:30:00,105.54,105.615,105.53,105.56,1390399997.0
2008-05-30 01:45:00,105.56,105.62,105.55,105.57,1045000000.0
2008-05-30 02:00:00,105.57,105.62,105.555,105.605,2068400000.0
2008-05-30 02:15:00,105.61,105.63,105.565,105.62,1681700000.0
2008-05-30 02:30:00,105.62,105.69,105.62,105.69,1418400000.0
2008-05-30 02:45:00,105.7,105.725,105.65,105.65,2364300000.0
2008-05-30 03:00:00,105.65,105.685,105.645,105.685,2363000000.0
2008-05-30 03:15:00,105.69,105.7,105.635,105.66,3778700008.0
2008-05-30 03:30:00,105.655,105.675,105.635,105.655,1711000010.0
2008-05-30 03:45:00,105.655,105.665,105.59,105.62,935600000.0
2008-05-30 04:00:00,105.62,105.62,105.53,105.56,1965000000.0
2008-05-30 04:15:00,105.56,105.59,105.55,105.55,1249600001.0
2008-05-30 04:30:00,105.55,105.57,105.54,105.56,484600001.0
2008-05-30 04:45:00,105.56,105.57,105.45,105.465,2397700000.0
2008-05-30 05:00:00,105.47,105.49,105.46,105.48,789599999.0
2008-05-30 05:15:00,105.48,105.48,105.42,105.46,1240099999.0
2008-05-30 05:30:00,105.46,105.5,105.46,105.48,1194800003.0
2008-05-30 05:45:00,105.475,105.49,105.45,105.45,617800000.0
2008-05-30 06:00:00,105.45,105.47,105.42,105.43,1109000001.0
2008-05-30 06:15:00,105.43,105.46,105.42,105.445,927300000.0
2008-05-30 06:30:00,105.445,105.48,105.43,105.47,875300004.0
2008-05-30 06:45:00,105.47,105.48,105.42,105.44,722699999.0
2008-05-30 07:00:00,105.44,105.45,105.38,105.385,1616720004.0
2008-05-30 07:15:00,105.385,105.4,105.265,105.3,4305999997.0
2008-05-30 07:30:00,105.3,105.345,105.28,105.345,2296399998.0
2008-05-30 07:45:00,105.35,105.36,105.305,105.34,1911162692.0
2008-05-30 08:00:00,105.34,105.475,105.34,105.38,4594200002.0
2008-05-30 08:15:00,105.38,105.465,105.365,105.38,3173800001.0
2008-05-30 08:30:00,105.375,105.4,105.23,105.28,2588000000.0
2008-05-30 08:45:00,105.28,105.35,105.26,105.34,3336990000.0
2008-05-30 09:00:00,105.34,105.4,105.265,105.29,3768400002.0
2008-05-30 09:15:00,105.29,105.42,105.265,105.375,2844400003.0
2008-05-30 09:30:00,105.375,105.54,105.335,105.49,2378899998.0
2008-05-30 09:45:00,105.49,105.5,105.405,105.455,1401000000.0
2008-05-30 10:00:00,105.46,105.58,105.43,105.555,2294150000.0
2008-05-30 10:15:00,105.56,105.56,105.47,105.485,1832400000.0
2008-05-30 10:30:00,105.485,105.54,105.47,105.5,1638400000.0
2008-05-30 10:45:00,105.5,105.5,105.435,105.485,1457900000.0
2008-05-30 11:00:00,105.48,105.53,105.43,105.44,1376800000.0
2008-05-30 11:15:00,105.44,105.48,105.385,105.46,1310900001.0
2008-05-30 11:30:00,105.46,105.46,105.405,105.42,2016600000.0
2008-05-30 11:45:00,105.42,105.53,105.42,105.445,1311300000.0
2008-05-30 12:00:00,105.445,105.46,105.38,105.41,1455900000.0
2008-05-30 12:15:00,105.415,105.43,105.36,105.365,1244007778.0
2008-05-30 12:30:00,105.365,105.42,105.33,105.4,826400000.0
2008-05-30 12:45:00,105.4,105.5,105.36,105.5,1502700000.0
2008-05-30 13:00:00,105.5,105.57,105.49,105.56,1521839999.0
2008-05-30 13:15:00,105.56,105.58,105.5,105.53,1436200000.0
2008-05-30 13:30:00,105.53,105.54,105.51,105.52,1573300000.0
2008-05-30 13:45:00,105.52,105.55,105.5,105.52,2353300000.0
2008-05-30 14:00:00,105.52,105.59,105.49,105.58,2920300001.0
2008-05-30 14:15:00,105.58,105.59,105.545,105.57,1338400000.0
2008-05-30 14:30:00,105.57,105.7,105.51,105.6,2672199999.0
2008-05-30 14:45:00,105.605,105.73,105.595,105.66,1934600001.0
2008-05-30 15:00:00,105.66,105.73,105.65,105.7,2304500001.0
2008-05-30 15:15:00,105.7,105.73,105.63,105.645,5517600001.0
2008-05-30 15:30:00,105.645,105.725,105.61,105.72,3802700001.0
2008-05-30 15:45:00,105.72,105.73,105.54,105.56,5028499999.0
2008-05-30 16:00:00,105.56,105.58,105.4,105.525,5104399994.0
2008-05-30 16:15:00,105.53,105.63,105.505,105.615,3880719995.0
2008-05-30 16:30:00,105.615,105.63,105.45,105.5,5963500006.0
2008-05-30 16:45:00,105.5,105.56,105.38,105.56,3565800002.0
2008-05-30 17:00:00,105.555,105.62,105.48,105.48,3681107998.0
2008-05-30 17:15:00,105.48,105.55,105.45,105.455,3693199996.0
2008-05-30 17:30:00,105.45,105.54,105.42,105.47,2840300000.0
2008-05-30 17:45:00,105.465,105.49,105.405,105.48,2720799999.0
2008-05-30 18:00:00,105.47,105.48,105.385,105.43,2391000002.0
2008-05-30 18:15:00,105.43,105.48,105.4,105.44,1534300000.0
2008-05-30 18:30:00,105.44,105.51,105.44,105.46,1617400000.0
2008-05-30 18:45:00,105.46,105.535,105.46,105.51,1553600000.0
2008-05-30 19:00:00,105.51,105.52,105.43,105.45,1756900000.0
2008-05-30 19:15:00,105.45,105.47,105.42,105.42,1482257916.0
2008-05-30 19:30:00,105.42,105.45,105.4,105.42,1890588535.0
2008-05-30 19:45:00,105.42,105.46,105.4,105.41,2136800000.0
2008-05-30 20:00:00,105.41,105.42,105.33,105.415,1672400000.0
2008-05-30 20:15:00,105.415,105.425,105.35,105.37,1374600000.0
2008-05-30 20:30:00,105.37,105.42,105.36,105.405,977300000.0
2008-05-30 20:45:00,105.41,105.47,105.38,105.45,1222400000.0
2008-05-30 21:00:00,105.445,105.495,105.44,105.46,981400000.0
2008-05-30 21:15:00,105.46,105.46,105.4,105.43,1051200000.0
2008-05-30 21:30:00,105.43,105.44,105.38,105.405,705900000.0
2008-05-30 21:45:00,105.41,105.435,105.355,105.41,662482188.0
2008-05-30 22:00:00,105.41,105.46,105.41,105.425,448500000.0
2008-05-30 22:15:00,105.44,105.61,105.425,105.51,828480000.0
2008-05-30 22:30:00,105.51,105.55,105.48,105.54,539600000.0
2008-05-30 22:45:00,105.54,105.58,105.48,105.48,731600000.0
2008-06-01 23:00:00,105.16,105.4,105.16,105.4,365800000.0
2008-06-01 23:15:00,105.4,105.475,105.33,105.335,523800000.0
2008-06-01 23:30:00,105.34,105.34,105.265,105.3,407600000.0
2008-06-01 23:45:00,105.3,105.33,105.25,105.25,235200000.0
2008-06-02 00:00:00,105.25,105.325,105.215,105.31,755800000.0
2008-06-02 00:15:00,105.315,105.39,105.315,105.35,400700000.0
2008-06-02 00:30:00,105.35,105.425,105.35,105.37,447600000.0
2008-06-02 00:45:00,105.37,105.43,105.35,105.4,984300000.0
2008-06-02 01:00:00,105.4,105.44,105.39,105.41,1162048000.0
2008-06-02 01:15:00,105.41,105.45,105.4,105.44,789100000.0
2008-06-02 01:30:00,105.44,105.53,105.43,105.46,1595299999.0
2008-06-02 01:45:00,105.46,105.49,105.405,105.43,885800000.0
2008-06-02 02:00:00,105.43,105.48,105.4,105.45,1394900000.0
2008-06-02 02:15:00,105.45,105.47,105.32,105.35,1786499999.0
2008-06-02 02:30:00,105.35,105.37,105.25,105.28,1754600000.0
2008-06-02 02:45:00,105.28,105.36,105.24,105.27,1983900000.0
2008-06-02 03:00:00,105.27,105.28,105.22,105.26,2071299999.0
2008-06-02 03:15:00,105.26,105.35,105.25,105.35,2339100000.0
2008-06-02 03:30:00,105.35,105.48,105.34,105.43,2485599999.0
2008-06-02 03:45:00,105.425,105.48,105.4,105.44,1356800000.0
2008-06-02 04:00:00,105.44,105.46,105.42,105.43,1036800000.0
2008-06-02 04:15:00,105.43,105.44,105.38,105.385,1028000000.0
2008-06-02 04:30:00,105.385,105.41,105.385,105.39,604700001.0
2008-06-02 04:45:00,105.39,105.42,105.385,105.4,692700000.0
2008-06-02 05:00:00,105.4,105.4,105.385,105.39,362400000.0
2008-06-02 05:15:00,105.385,105.44,105.385,105.41,327300000.0
2008-06-02 05:30:00,105.41,105.49,105.41,105.47,1617100000.0
2008-06-02 05:45:00,105.47,105.47,105.425,105.43,895700000.0
2008-06-02 06:00:00,105.43,105.48,105.42,105.45,1045100000.0
2008-06-02 06:15:00,105.45,105.46,105.38,105.43,1298800000.0
2008-06-02 06:30:00,105.43,105.47,105.385,105.41,2812700000.0
2008-06-02 06:45:00,105.41,105.43,105.39,105.41,1016200000.0
2008-06-02 07:00:00,105.41,105.455,105.4,105.4,999800000.0
2008-06-02 07:15:00,105.4,105.46,105.4,105.44,981700000.0
2008-06-02 07:30:00,105.44,105.46,105.425,105.455,1159100000.0
2008-06-02 07:45:00,105.455,105.515,105.4,105.43,2410100000.0
2008-06-02 08:00:00,105.43,105.47,105.34,105.345,2763700000.0
2008-06-02 08:15:00,105.345,105.37,105.295,105.32,2686500000.0
2008-06-02 08:30:00,105.32,105.36,105.255,105.29,1819100000.0
2008-06-02 08:45:00,105.29,105.41,105.29,105.32,1751700000.0
2008-06-02 09:00:00,105.32,105.32,105.13,105.15,3175000000.0
2008-06-02 09:15:00,105.155,105.21,105.08,105.095,2945900000.0
2008-06-02 09:30:00,105.095,105.1,104.96,105.01,2590400000.0
2008-06-02 09:45:00,105.01,105.12,105.0,105.09,2255250002.0
2008-06-02 10:00:00,105.09,105.105,104.88,104.885,2117542850.0
2008-06-02 10:15:00,104.885,104.94,104.805,104.82,3364700002.0
2008-06-02 10:30:00,104.82,104.855,104.775,104.795,2980400000.0
2008-06-02 10:45:00,104.79,104.81,104.65,104.72,3119800000.0
2008-06-02 11:00:00,104.72,104.83,104.7,104.8,2729200000.0
2008-06-02 11:15:00,104.8,104.87,104.79,104.85,1972100000.0
2008-06-02 11:30:00,104.85,104.86,104.8,104.82,2030400000.0
2008-06-02 11:45:00,104.82,104.84,104.77,104.82,2439400000.0
2008-06-02 12:00:00,104.82,104.95,104.785,104.93,2193500000.0
2008-06-02 12:15:00,104.93,104.99,104.93,104.975,1479700000.0
2008-06-02 12:30:00,104.98,104.98,104.93,104.95,1896700000.0
2008-06-02 12:45:00,104.95,104.975,104.87,104.88,1616120001.0
2008-06-02 13:00:00,104.88,104.935,104.82,104.83,1896150000.0
2008-06-02 13:15:00,104.83,104.9,104.8,104.82,1962600000.0
2008-06-02 13:30:00,104.82,104.84,104.78,104.79,1973800000.0
2008-06-02 13:45:00,104.79,104.84,104.76,104.795,2019000000.0
2008-06-02 14:00:00,104.8,104.8,104.725,104.78,2077400000.0
2008-06-02 14:15:00,104.78,104.785,104.68,104.69,2180500002.0
2008-06-02 14:30:00,104.69,104.75,104.61,104.62,2905200000.0
2008-06-02 14:45:00,104.62,104.75,104.61,104.72,3248700000.0
2008-06-02 15:00:00,104.72,104.81,104.67,104.73,3242200000.0
2008-06-02 15:15:00,104.73,104.75,104.69,104.73,2637800000.0
2008-06-02 15:30:00,104.73,104.73,104.66,104.685,3263400000.0
2008-06-02 15:45:00,104.685,104.695,104.565,104.61,3666640000.0
2008-06-02 16:00:00,104.61,104.85,104.605,104.66,3828000000.0
2008-06-02 16:15:00,104.655,104.69,104.51,104.54,3699584997.0
2008-06-02 16:30:00,104.54,104.63,104.475,104.615,3043799998.0
2008-06-02 16:45:00,104.615,104.67,104.535,104.54,3442200003.0
2008-06-02 17:00:00,104.54,104.58,104.46,104.54,3107200001.0
2008-06-02 17:15:00,104.54,104.56,104.48,104.5,2836199997.0
2008-06-02 17:30:00,104.49,104.49,104.3,104.36,5467499999.0
2008-06-02 17:45:00,104.36,104.44,104.33,104.41,4181299999.0
2008-06-02 18:00:00,104.41,104.51,104.36,104.43,2611300002.0
2008-06-02 18:15:00,104.43,104.45,104.39,104.42,2290800001.0
2008-06-02 18:30:00,104.42,104.42,104.02,104.18,7236850001.0
2008-06-02 18:45:00,104.18,104.27,104.15,104.21,6318299998.0
2008-06-02 19:00:00,104.21,104.3,104.13,104.24,4880400002.0
2008-06-02 19:15:00,104.24,104.26,104.18,104.25,4594100002.0
2008-06-02 19:30:00,104.25,104.28,104.19,104.21,6125000000.0
2008-06-02 19:45:00,104.21,104.29,104.18,104.28,3850500001.0
2008-06-02 20:00:00,104.28,104.4,104.28,104.39,5121600001.0
2008-06-02 20:15:00,104.38,104.43,104.38,104.43,3689100000.0
2008-06-02 20:30:00,104.42,104.45,104.33,104.34,5377200002.0
2008-06-02 20:45:00,104.34,104.41,104.32,104.38,4916199999.0
2008-06-02 21:00:00,104.38,104.41,104.34,104.37,2957599995.0
2008-06-02 21:15:00,104.37,104.48,104.36,104.475,5241199994.0
2008-06-02 21:30:00,104.48,104.53,104.43,104.47,3798199998.0
2008-06-02 21:45:00,104.47,104.61,104.47,104.54,4055699994.0
2008-06-02 22:00:00,104.54,104.58,104.52,104.54,2248399997.0
2008-06-02 22:15:00,104.54,104.55,104.5,104.51,912900000.0
2008-06-02 22:30:00,104.51,104.53,104.48,104.52,810400002.0
2008-06-02 22:45:00,104.52,104.53,104.39,104.43,1753600007.0
2008-06-02 23:00:00,104.43,104.48,104.39,104.48,156750000.0
2008-06-02 23:15:00,104.48,104.48,104.45,104.475,117200000.0
2008-06-02 23:30:00,104.47,104.475,104.42,104.42,234400000.0
2008-06-02 23:45:00,104.43,104.435,104.35,104.41,425900000.0
2008-06-03 00:00:00,104.41,104.475,104.41,104.47,630100000.0
2008-06-03 00:15:00,104.47,104.53,104.46,104.48,892300000.0
2008-06-03 00:30:00,104.48,104.48,104.44,104.45,587400000.0
2008-06-03 00:45:00,104.45,104.5,104.45,104.46,1373000000.0
2008-06-03 01:00:00,104.46,104.5,104.43,104.435,940900000.0
2008-06-03 01:15:00,104.435,104.46,104.41,104.445,192400000.0
2008-06-03 01:30:00,104.445,104.445,104.325,104.36,1031600000.0
2008-06-03 01:45:00,104.37,104.395,104.35,104.36,983600000.0
2008-06-03 02:00:00,104.37,104.44,104.36,104.42,766800000.0
2008-06-03 02:15:00,104.405,104.42,104.32,104.34,1406800000.0
2008-06-03 02:30:00,104.34,104.385,104.34,104.38,915900000.0
2008-06-03 02:45:00,104.38,104.46,104.35,104.45,1291300000.0
2008-06-03 03:00:00,104.45,104.46,104.42,104.43,1434800000.0
2008-06-03 03:15:00,104.43,104.52,104.42,104.51,1395700000.0
2008-06-03 03:30:00,104.51,104.62,104.495,104.59,1000400000.0
2008-06-03 03:45:00,104.59,104.7,104.55,104.59,1153200000.0
2008-06-03 04:00:00,104.59,104.63,104.54,104.54,1064700000.0
2008-06-03 04:15:00,104.54,104.6,104.54,104.6,1244500000.0
2008-06-03 04:30:00,104.6,104.66,104.6,104.625,648200000.0
2008-06-03 04:45:00,104.625,104.655,104.62,104.65,840200000.0
2008-06-03 05:00:00,104.64,104.64,104.615,104.64,799800000.0
2008-06-03 05:15:00,104.64,104.64,104.61,104.61,371700000.0
2008-06-03 05:30:00,104.61,104.62,104.605,104.605,389700000.0
2008-06-03 05:45:00,104.605,104.64,104.56,104.58,664900000.0
2008-06-03 06:00:00,104.57,104.58,104.395,104.395,1714999999.0
2008-06-03 06:15:00,104.39,104.425,104.32,104.38,1714700000.0
2008-06-03 06:30:00,104.38,104.44,104.35,104.43,922800000.0
2008-06-03 06:45:00,104.43,104.43,104.235,104.29,1483300000.0
2008-06-03 07:00:00,104.28,104.31,104.225,104.31,1408100000.0
2008-06-03 07:15:00,104.31,104.31,104.155,104.17,2610500001.0
2008-06-03 07:30:00,104.17,104.19,104.1,104.16,1432100000.0
2008-06-03 07:45:00,104.16,104.27,104.16,104.25,1799800000.0
2008-06-03 08:00:00,104.25,104.26,104.18,104.21,2626918832.0
2008-06-03 08:15:00,104.2,104.22,104.07,104.1,2801461616.0
2008-06-03 08:30:00,104.1,104.115,104.0,104.05,2940583416.0
2008-06-03 08:45:00,104.05,104.05,103.965,104.015,2373990000.0
2008-06-03 09:00:00,104.015,104.2,103.955,104.17,1422100000.0
2008-06-03 09:15:00,104.17,104.2,104.11,104.145,1690850000.0
2008-06-03 09:30:00,104.145,104.265,104.125,104.265,1273200000.0
2008-06-03 09:45:00,104.255,104.265,104.155,104.24,602950000.0
2008-06-03 10:00:00,104.24,104.265,104.205,104.21,1184400000.0
2008-06-03 10:15:00,104.21,104.23,104.06,104.095,1749200000.0
2008-06-03 10:30:00,104.09,104.09,103.865,103.96,1417950000.0
2008-06-03 10:45:00,103.96,104.09,103.9,103.97,1314200000.0
2008-06-03 11:00:00,103.97,104.155,103.965,104.15,934788105.0
2008-06-03 11:15:00,104.15,104.25,104.15,104.22,1015000000.0
2008-06-03 11:30:00,104.225,104.33,104.21,104.28,765000000.0
2008-06-03 11:45:00,104.28,104.385,104.27,104.375,606141134.0
2008-06-03 12:00:00,104.375,104.48,104.355,104.45,947700007.0
2008-06-03 12:15:00,104.45,104.45,104.32,104.33,562454247.0
2008-06-03 12:30:00,104.33,104.36,104.21,104.23,849550000.0
2008-06-03 12:45:00,104.23,104.285,104.205,104.275,635546040.0
2008-06-03 13:00:00,104.275,104.33,104.265,104.33,750600000.0
2008-06-03 13:15:00,104.325,104.47,104.325,104.465,1373800000.0
2008-06-03 13:30:00,104.46,104.48,104.4,104.41,1172600000.0
2008-06-03 13:45:00,104.415,104.66,104.38,104.655,680906000.0
2008-06-03 14:00:00,104.65,104.655,104.53,104.53,1191300000.0
2008-06-03 14:15:00,104.53,104.67,104.52,104.645,1046300000.0
2008-06-03 14:30:00,104.65,104.65,104.48,104.51,1034700000.0
2008-06-03 14:45:00,104.51,104.52,104.45,104.475,742000000.0
2008-06-03 15:00:00,104.47,105.055,104.47,105.035,1886900000.0
2008-06-03 15:15:00,105.035,105.485,105.025,105.215,2306900854.0
2008-06-03 15:30:00,105.215,105.36,105.19,105.31,1521750000.0
2008-06-03 15:45:00,105.305,105.355,105.19,105.32,751300000.0
2008-06-03 16:00:00,105.325,105.56,105.325,105.345,793300000.0
2008-06-03 16:15:00,105.345,105.37,105.16,105.22,629600000.0
2008-06-03 16:30:00,105.22,105.29,105.2,105.23,447400000.0
2008-06-03 16:45:00,105.23,105.28,105.15,105.255,517600000.0
2008-06-03 17:00:00,105.255,105.36,105.23,105.34,422000000.0
2008-06-03 17:15:00,105.34,105.36,105.29,105.31,267100000.0
2008-06-03 17:30:00,105.3,105.305,105.205,105.25,196000000.0
2008-06-03 17:45:00,105.25,105.295,105.22,105.29,162700000.0
2008-06-03 18:00:00,105.29,105.315,105.215,105.265,164800000.0
2008-06-03 18:15:00,105.265,105.325,105.26,105.275,186300000.0
2008-06-03 18:30:00,105.275,105.305,105.225,105.25,155300000.0
2008-06-03 18:45:00,105.245,105.265,105.21,105.22,167700000.0
2008-06-03 19:00:00,105.22,105.26,105.205,105.25,143600000.0
2008-06-03 19:15:00,105.26,105.28,105.085,105.1,306700000.0
2008-06-03 19:30:00,105.105,105.11,105.0,105.09,3728600000.0
2008-06-03 19:45:00,105.09,105.09,104.87,104.94,5743200000.0
2008-06-03 20:00:00,104.94,105.02,104.86,104.93,5807350002.0
2008-06-03 20:15:00,104.93,104.95,104.81,104.86,5205800001.0
2008-06-03 20:30:00,104.86,104.93,104.83,104.89,4616600000.0
2008-06-03 20:45:00,104.89,104.92,104.85,104.88,3256999998.0
2008-06-03 21:00:00,104.88,105.105,104.83,105.015,1391800000.0
2008-06-03 21:15:00,105.015,105.08,104.93,105.06,361700000.0
2008-06-03 21:30:00,105.06,105.225,105.04,105.17,492700000.0
2008-06-03 21:45:00,105.17,105.18,105.11,105.11,238700000.0
2008-06-03 22:00:00,105.11,105.13,105.09,105.13,142700000.0
2008-06-03 22:15:00,105.13,105.14,105.11,105.11,102300000.0
2008-06-03 22:30:00,105.11,105.12,105.07,105.08,124400000.0
2008-06-03 22:45:00,105.08,105.09,105.05,105.05,398500000.0
2008-06-03 23:00:00,105.06,105.12,105.04,105.06,422300000.0
2008-06-03 23:15:00,105.06,105.11,105.06,105.11,287200000.0
2008-06-03 23:30:00,105.12,105.17,105.09,105.14,322800000.0
2008-06-03 23:45:00,105.14,105.17,105.13,105.14,569200000.0
2008-06-04 00:00:00,105.15,105.15,105.1,105.13,402800000.0
2008-06-04 00:15:00,105.13,105.23,105.13,105.21,1041500000.0
2008-06-04 00:30:00,105.21,105.24,105.11,105.14,1378800000.0
2008-06-04 00:45:00,105.13,105.16,105.125,105.145,888300000.0
2008-06-04 01:00:00,105.145,105.145,105.08,105.1,1140400000.0
2008-06-04 01:15:00,105.1,105.12,105.06,105.11,631586000.0
2008-06-04 01:30:00,105.11,105.11,105.06,105.08,1202746000.0
2008-06-04 01:45:00,105.08,105.13,104.96,104.96,2325968001.0
2008-06-04 02:00:00,104.96,105.06,104.94,105.01,3738931001.0
2008-06-04 02:15:00,105.01,105.02,104.98,105.005,1534569000.0
2008-06-04 02:30:00,105.0,105.1,105.0,105.085,1188081001.0
2008-06-04 02:45:00,105.085,105.21,105.07,105.17,2746206000.0
2008-06-04 03:00:00,105.17,105.24,105.14,105.23,1940860000.0
2008-06-04 03:15:00,105.24,105.28,105.2,105.25,1819392002.0
2008-06-04 03:30:00,105.25,105.25,105.135,105.2,2066585000.0
2008-06-04 03:45:00,105.2,105.26,105.19,105.24,1893713000.0
2008-06-04 04:00:00,105.24,105.25,105.17,105.2,1392399001.0
2008-06-04 04:15:00,105.2,105.21,105.165,105.165,1234080000.0
2008-06-04 04:30:00,105.165,105.17,105.1,105.17,1078623999.0
2008-06-04 04:45:00,105.17,105.18,105.13,105.15,1215312001.0
2008-06-04 05:00:00,105.15,105.15,105.05,105.06,1758675002.0
2008-06-04 05:15:00,105.06,105.16,105.06,105.15,1179355000.0
2008-06-04 05:30:00,105.15,105.16,105.11,105.12,1295235000.0
2008-06-04 05:45:00,105.12,105.17,105.11,105.16,1134023002.0
2008-06-04 06:00:00,105.16,105.23,105.16,105.16,2115399000.0
2008-06-04 06:15:00,105.16,105.18,105.14,105.14,1255450000.0
2008-06-04 06:30:00,105.14,105.16,105.12,105.14,910609000.0
2008-06-04 06:45:00,105.14,105.15,105.1,105.13,814990000.0
2008-06-04 07:00:00,105.13,105.17,105.12,105.15,1215608000.0
2008-06-04 07:15:00,105.15,105.23,105.14,105.22,779857000.0
2008-06-04 07:30:00,105.21,105.21,105.14,105.16,2115031001.0
2008-06-04 07:45:00,105.16,105.21,105.16,105.17,1465178000.0
2008-06-04 08:00:00,105.17,105.29,105.15,105.21,3091186000.0
2008-06-04 08:15:00,105.215,105.28,105.16,105.22,4685103001.0
2008-06-04 08:30:00,105.215,105.25,105.18,105.21,1994699000.0
2008-06-04 08:45:00,105.2,105.21,105.08,105.08,766042999.0
2008-06-04 09:00:00,105.08,105.1,104.95,104.99,836320000.0
2008-06-04 09:15:00,104.99,105.07,104.95,105.0,757307000.0
2008-06-04 09:30:00,105.0,105.03,104.8,104.86,942643000.0
2008-06-04 09:45:00,104.86,104.94,104.81,104.88,605850000.0
2008-06-04 10:00:00,104.88,104.91,104.78,104.83,557994947.0
2008-06-04 10:15:00,104.83,104.84,104.575,104.66,871794023.0
2008-06-04 10:30:00,104.665,104.83,104.63,104.775,1130500000.0
2008-06-04 10:45:00,104.775,104.83,104.69,104.75,963500000.0
2008-06-04 11:00:00,104.75,104.87,104.725,104.84,1015700000.0
2008-06-04 11:15:00,104.84,104.84,104.73,104.74,965900000.0
2008-06-04 11:30:00,104.74,104.78,104.675,104.71,773900000.0
2008-06-04 11:45:00,104.71,104.735,104.665,104.7,1407900000.0
2008-06-04 12:00:00,104.7,104.73,104.665,104.68,1180800000.0
2008-06-04 12:15:00,104.68,104.685,104.605,104.665,865500000.0
2008-06-04 12:30:00,104.67,104.68,104.61,104.64,1035100000.0
2008-06-04 12:45:00,104.64,104.7,104.6,104.64,1143600000.0
2008-06-04 13:00:00,104.64,104.725,104.6,104.725,1234800000.0
2008-06-04 13:15:00,104.725,104.77,104.65,104.76,765000000.0
2008-06-04 13:30:00,104.76,104.77,104.675,104.69,757500000.0
2008-06-04 13:45:00,104.69,104.69,104.615,104.62,971700000.0
2008-06-04 14:00:00,104.62,104.63,104.53,104.6,1514200000.0
2008-06-04 14:15:00,104.595,104.935,104.585,104.82,1746020000.0
2008-06-04 14:30:00,104.815,104.92,104.68,104.71,1401600000.0
2008-06-04 14:45:00,104.71,104.76,104.6,104.725,1136100000.0
2008-06-04 15:00:00,104.72,104.74,104.62,104.68,1644200000.0
2008-06-04 15:15:00,104.68,104.85,104.675,104.835,1615800000.0
2008-06-04 15:30:00,104.84,105.12,104.825,105.12,2895500000.0
2008-06-04 15:45:00,105.12,105.26,105.06,105.075,2485137000.0
2008-06-04 16:00:00,105.065,105.33,104.99,105.06,3353300000.0
2008-06-04 16:15:00,105.06,105.09,104.94,105.045,2816600000.0
2008-06-04 16:30:00,105.05,105.105,104.9,104.98,2331201200.0
2008-06-04 16:45:00,104.98,105.13,104.93,105.05,984660000.0
2008-06-04 17:00:00,105.05,105.175,105.01,105.11,624400000.0
2008-06-04 17:15:00,105.11,105.175,105.07,105.08,908600000.0
2008-06-04 17:30:00,105.08,105.11,104.965,104.97,1066900000.0
2008-06-04 17:45:00,104.97,105.03,104.93,104.995,722100000.0
2008-06-04 18:00:00,105.0,105.065,104.94,105.065,756300000.0
2008-06-04 18:15:00,105.065,105.08,105.0,105.035,807600000.0
2008-06-04 18:30:00,105.035,105.145,104.88,104.94,1044000000.0
2008-06-04 18:45:00,104.94,104.99,104.86,104.87,863700000.0
2008-06-04 19:00:00,104.87,104.975,104.86,104.93,1160500000.0
2008-06-04 19:15:00,104.93,105.065,104.92,105.0,1075500000.0
2008-06-04 19:30:00,104.995,105.045,104.935,105.01,1003400000.0
2008-06-04 19:45:00,105.01,105.07,104.965,105.03,1007100000.0
2008-06-04 20:00:00,105.03,105.04,104.89,104.935,916400000.0
2008-06-04 20:15:00,104.935,105.0,104.885,104.965,630900000.0
2008-06-04 20:30:00,104.96,105.04,104.92,105.01,430100000.0
2008-06-04 20:45:00,105.01,105.205,104.97,105.035,527600000.0
2008-06-04 21:00:00,105.035,105.23,105.025,105.16,645600000.0
2008-06-04 21:15:00,105.16,105.315,105.155,105.255,863800000.0
2008-06-04 21:30:00,105.26,105.265,105.18,105.19,227600000.0
2008-06-04 21:45:00,105.19,105.295,105.17,105.2,233000000.0
2008-06-04 22:00:00,105.21,105.27,105.195,105.235,129000000.0
2008-06-04 22:15:00,105.22,105.24,105.18,105.18,111200000.0
2008-06-04 22:30:00,105.18,105.235,105.15,105.23,86900000.0
2008-06-04 22:45:00,105.225,105.26,105.175,105.215,220300000.0
2008-06-04 23:00:00,105.205,105.32,105.18,105.26,436200000.0
2008-06-04 23:15:00,105.26,105.33,105.245,105.305,406100000.0
2008-06-04 23:30:00,105.3,105.31,105.255,105.28,372500000.0
2008-06-04 23:45:00,105.28,105.3,105.24,105.25,586900000.0
2008-06-05 00:00:00,105.25,105.29,105.21,105.28,496300000.0
2008-06-05 00:15:00,105.28,105.295,105.27,105.285,252600000.0
2008-06-05 00:30:00,105.29,105.305,105.265,105.28,126800000.0
2008-06-05 00:45:00,105.28,105.32,105.225,105.235,922800000.0
2008-06-05 01:00:00,105.24,105.25,105.195,105.245,65600000.0
2008-06-05 01:15:00,105.235,105.285,105.235,105.27,46600000.0
2008-06-05 01:30:00,105.27,105.335,105.255,105.285,128600000.0
2008-06-05 01:45:00,105.285,105.32,105.28,105.28,117280000.0
2008-06-05 02:00:00,105.28,105.3,105.25,105.28,676670000.0
2008-06-05 02:15:00,105.275,105.315,105.265,105.31,559765000.0
2008-06-05 02:30:00,105.31,105.38,105.31,105.38,721045000.0
2008-06-05 02:45:00,105.39,105.4,105.37,105.37,1066115000.0
2008-06-05 03:00:00,105.37,105.44,105.365,105.39,628750000.0
2008-06-05 03:15:00,105.39,105.44,105.34,105.44,759700000.0
2008-06-05 03:30:00,105.44,105.44,105.38,105.415,762400000.0
2008-06-05 03:45:00,105.405,105.47,105.4,105.45,635300000.0
2008-06-05 04:00:00,105.45,105.58,105.44,105.55,930800000.0
2008-06-05 04:15:00,105.55,105.58,105.525,105.555,763400000.0
2008-06-05 04:30:00,105.55,105.555,105.51,105.53,392700000.0
2008-06-05 04:45:00,105.53,105.55,105.47,105.47,610600000.0
2008-06-05 05:00:00,105.47,105.52,105.45,105.46,362700000.0
2008-06-05 05:15:00,105.46,105.49,105.42,105.44,405200000.0
2008-06-05 05:30:00,105.44,105.52,105.43,105.52,320600000.0
2008-06-05 05:45:00,105.51,105.55,105.48,105.52,825900000.0
2008-06-05 06:00:00,105.52,105.53,105.465,105.47,410400000.0
2008-06-05 06:15:00,105.47,105.5,105.47,105.495,262300000.0
2008-06-05 06:30:00,105.495,105.54,105.495,105.53,394100000.0
2008-06-05 06:45:00,105.53,105.55,105.52,105.55,388800000.0
2008-06-05 07:00:00,105.55,105.585,105.55,105.57,395400000.0
2008-06-05 07:15:00,105.565,105.58,105.51,105.53,387400000.0
2008-06-05 07:30:00,105.53,105.57,105.48,105.53,683900000.0
2008-06-05 07:45:00,105.535,105.57,105.45,105.51,724920000.0
2008-06-05 08:00:00,105.51,105.57,105.5,105.55,868600000.0
2008-06-05 08:15:00,105.55,105.56,105.48,105.48,1496700000.0
2008-06-05 08:30:00,105.485,105.57,105.46,105.51,1913800000.0
2008-06-05 08:45:00,105.51,105.685,105.5,105.66,1508900000.0
2008-06-05 09:00:00,105.66,105.795,105.65,105.7,1479908765.0
2008-06-05 09:15:00,105.7,105.74,105.64,105.7,1240200000.0
2008-06-05 09:30:00,105.7,105.855,105.69,105.82,1519300000.0
2008-06-05 09:45:00,105.82,105.92,105.82,105.89,1461600000.0
2008-06-05 10:00:00,105.89,106.09,105.87,106.06,1918700000.0
2008-06-05 10:15:00,106.06,106.18,106.04,106.045,1808650000.0
2008-06-05 10:30:00,106.045,106.05,105.99,106.03,2037399773.0
2008-06-05 10:45:00,106.03,106.045,105.93,105.93,1623241640.0
2008-06-05 11:00:00,105.935,105.985,105.93,105.95,1198300000.0
2008-06-05 11:15:00,105.95,105.99,105.92,105.98,835500000.0
2008-06-05 11:30:00,105.98,106.07,105.98,106.055,893700000.0
2008-06-05 11:45:00,106.055,106.14,106.035,106.06,1125300000.0
2008-06-05 12:00:00,106.065,106.23,106.05,106.14,1197100000.0
2008-06-05 12:15:00,106.135,106.18,106.08,106.14,1196800000.0
2008-06-05 12:30:00,106.145,106.22,106.08,106.15,1597000000.0
2008-06-05 12:45:00,106.15,106.16,106.095,106.105,655400000.0
2008-06-05 13:00:00,106.11,106.215,106.105,106.155,1445000000.0
2008-06-05 13:15:00,106.155,106.165,106.09,106.13,961300000.0
2008-06-05 13:30:00,106.13,106.14,106.09,106.1,717200000.0
2008-06-05 13:45:00,106.1,106.15,106.085,106.105,482700000.0
2008-06-05 14:00:00,106.105,106.15,106.04,106.12,825000000.0
2008-06-05 14:15:00,106.12,106.2,106.11,106.15,666700000.0
2008-06-05 14:30:00,106.16,106.42,106.145,106.31,1085200000.0
2008-06-05 14:45:00,106.31,106.33,105.97,106.17,1747400000.0
2008-06-05 15:00:00,106.18,106.305,105.985,106.005,1212500000.0
2008-06-05 15:15:00,106.02,106.25,105.995,106.075,1295310000.0
2008-06-05 15:30:00,106.08,106.1,105.86,105.97,942700000.0
2008-06-05 15:45:00,105.97,106.03,105.86,106.025,814700000.0
2008-06-05 16:00:00,106.02,106.04,105.855,105.905,1162100000.0
2008-06-05 16:15:00,105.905,106.05,105.89,106.035,1184000000.0
2008-06-05 16:30:00,106.03,106.13,106.0,106.13,1141600000.0
2008-06-05 16:45:00,106.125,106.155,106.08,106.105,1018700000.0
2008-06-05 17:00:00,106.105,106.17,106.0,106.02,1018500000.0
2008-06-05 17:15:00,106.02,106.08,105.99,106.0,1048300000.0
2008-06-05 17:30:00,106.0,106.07,105.98,106.05,856700000.0
2008-06-05 17:45:00,106.055,106.075,105.95,105.995,844300000.0
2008-06-05 18:00:00,105.995,106.065,105.905,105.92,382720000.0
2008-06-05 18:15:00,105.92,106.0,105.91,105.98,292100000.0
2008-06-05 18:30:00,105.98,106.0,105.95,105.95,189600000.0
2008-06-05 18:45:00,105.95,105.96,105.85,105.88,305800000.0
2008-06-05 19:00:00,105.875,105.92,105.87,105.92,191800000.0
2008-06-05 19:15:00,105.92,105.95,105.87,105.88,195300000.0
2008-06-05 19:30:00,105.87,105.94,105.85,105.91,261100000.0
2008-06-05 19:45:00,105.92,105.94,105.86,105.9,257000000.0
2008-06-05 20:00:00,105.9,105.9,105.73,105.73,447800000.0
2008-06-05 20:15:00,105.72,105.77,105.56,105.59,631300000.0
2008-06-05 20:30:00,105.58,105.69,105.55,105.63,456000000.0
2008-06-05 20:45:00,105.635,105.71,105.545,105.645,714000000.0
2008-06-05 21:00:00,105.64,105.87,105.64,105.83,500640000.0
2008-06-05 21:15:00,105.83,105.86,105.77,105.8,178880000.0
2008-06-05 21:30:00,105.81,105.94,105.8,105.91,281176000.0
2008-06-05 21:45:00,105.915,105.94,105.9,105.915,289668000.0
2008-06-05 22:00:00,105.915,105.95,105.91,105.93,296048000.0
2008-06-05 22:15:00,105.93,105.97,105.91,105.95,231800000.0
2008-06-05 22:30:00,105.95,105.97,105.91,105.93,750924000.0
2008-06-05 22:45:00,105.93,105.98,105.92,105.935,659072000.0
2008-06-05 23:00:00,105.935,105.95,105.91,105.92,248532000.0
2008-06-05 23:15:00,105.92,105.97,105.92,105.97,305012000.0
2008-06-05 23:30:00,105.97,105.98,105.92,105.93,565312001.0
2008-06-05 23:45:00,105.93,105.95,105.93,105.93,397068000.0
2008-06-06 00:00:00,105.93,105.97,105.87,105.94,1165064001.0
2008-06-06 00:15:00,105.94,105.97,105.93,105.93,680674000.0
2008-06-06 00:30:00,105.93,105.97,105.92,105.95,517952000.0
2008-06-06 00:45:00,105.95,105.97,105.92,105.94,722372000.0
2008-06-06 01:00:00,105.94,105.95,105.91,105.94,556660000.0
2008-06-06 01:15:00,105.94,105.94,105.88,105.89,536440000.0
2008-06-06 01:30:00,105.89,105.93,105.89,105.91,630588000.0
2008-06-06 01:45:00,105.91,105.92,105.88,105.88,1892719999.0
2008-06-06 02:00:00,105.88,105.9,105.86,105.9,1034883999.0
2008-06-06 02:15:00,105.9,105.95,105.86,105.88,1188804001.0
2008-06-06 02:30:00,105.88,105.94,105.84,105.93,1628736000.0
2008-06-06 02:45:00,105.93,106.11,105.9,106.105,2070499998.0
2008-06-06 03:00:00,106.11,106.24,106.07,106.17,2443200001.0
2008-06-06 03:15:00,106.17,106.23,106.15,106.18,2621900005.0
2008-06-06 03:30:00,106.18,106.27,106.18,106.23,2107000000.0
2008-06-06 03:45:00,106.23,106.23,106.14,106.15,1544600004.0
2008-06-06 04:00:00,106.15,106.15,106.11,106.13,1245800001.0
2008-06-06 04:15:00,106.13,106.15,106.11,106.125,1251100000.0
2008-06-06 04:30:00,106.125,106.18,106.125,106.14,1233900001.0
2008-06-06 04:45:00,106.14,106.17,106.135,106.14,1208799999.0
2008-06-06 05:00:00,106.14,106.16,106.11,106.11,990200000.0
2008-06-06 05:15:00,106.11,106.12,106.09,106.1,920600001.0
2008-06-06 05:30:00,106.1,106.16,106.1,106.14,847400000.0
2008-06-06 05:45:00,106.14,106.14,106.11,106.12,789046717.0
2008-06-06 06:00:00,106.12,106.185,106.11,106.135,1034400001.0
2008-06-06 06:15:00,106.135,106.14,106.09,106.115,874400000.0
2008-06-06 06:30:00,106.125,106.125,106.07,106.09,1250700000.0
2008-06-06 06:45:00,106.1,106.11,106.07,106.1,1029500001.0
2008-06-06 07:00:00,106.105,106.17,106.1,106.12,1594700000.0
2008-06-06 07:15:00,106.12,106.125,106.085,106.09,822100000.0
2008-06-06 07:30:00,106.09,106.14,106.06,106.06,1785320000.0
2008-06-06 07:45:00,106.06,106.205,106.03,106.2,2092950000.0
2008-06-06 08:00:00,106.2,106.23,106.14,106.175,2801220000.0
2008-06-06 08:15:00,106.175,106.19,106.06,106.06,433240000.0
2008-06-06 08:30:00,106.06,106.11,106.04,106.1,468380000.0
2008-06-06 08:45:00,106.1,106.11,106.0,106.01,324980000.0
2008-06-06 09:00:00,106.01,106.05,105.94,105.96,446793836.0
2008-06-06 09:15:00,105.96,106.11,105.92,106.05,574500000.0
2008-06-06 09:30:00,106.05,106.095,106.04,106.09,265100000.0
2008-06-06 09:45:00,106.09,106.09,106.02,106.03,469600000.0
2008-06-06 10:00:00,106.03,106.1,105.99,106.05,322800000.0
2008-06-06 10:15:00,106.05,106.09,105.98,106.02,353400000.0
2008-06-06 10:30:00,106.015,106.04,105.98,106.01,294000000.0
2008-06-06 10:45:00,106.01,106.08,106.0,106.08,286200000.0
2008-06-06 11:00:00,106.08,106.13,106.05,106.11,224100000.0
2008-06-06 11:15:00,106.11,106.17,106.09,106.13,483940000.0
2008-06-06 11:30:00,106.135,106.165,106.12,106.15,292600000.0
2008-06-06 11:45:00,106.15,106.19,106.12,106.19,332900000.0
2008-06-06 12:00:00,106.19,106.215,106.13,106.17,327821740.0
2008-06-06 12:15:00,106.17,106.18,106.13,106.14,175300000.0
2008-06-06 12:30:00,106.145,106.16,106.1,106.14,288800000.0
2008-06-06 12:45:00,106.14,106.17,106.12,106.17,317740000.0
2008-06-06 13:00:00,106.17,106.22,106.16,106.175,404440000.0
2008-06-06 13:15:00,106.175,106.195,106.1,106.15,250300000.0
2008-06-06 13:30:00,106.15,106.185,106.14,106.15,206300000.0
2008-06-06 13:45:00,106.15,106.26,106.14,106.26,299100000.0
2008-06-06 14:00:00,106.26,106.29,106.21,106.28,419000000.0
2008-06-06 14:15:00,106.28,106.33,106.22,106.26,499560000.0
2008-06-06 14:30:00,106.26,106.26,105.475,105.82,1729080000.0
2008-06-06 14:45:00,105.82,105.95,105.81,105.94,1440800000.0
2008-06-06 15:00:00,105.95,106.04,105.865,105.92,1105800000.0
2008-06-06 15:15:00,105.92,106.11,105.78,105.78,1137600000.0
2008-06-06 15:30:00,105.785,105.85,105.64,105.7,819320000.0
2008-06-06 15:45:00,105.7,105.81,105.62,105.64,816500000.0
2008-06-06 16:00:00,105.645,105.65,105.415,105.56,819800000.0
2008-06-06 16:15:00,105.555,105.68,105.51,105.59,699400000.0
2008-06-06 16:30:00,105.59,105.62,105.435,105.47,763399998.0
2008-06-06 16:45:00,105.47,105.49,105.3,105.31,541900000.0
2008-06-06 17:00:00,105.31,105.31,105.17,105.185,908400000.0
2008-06-06 17:15:00,105.18,105.265,105.15,105.25,616700000.0
2008-06-06 17:30:00,105.25,105.32,105.23,105.295,596000000.0
2008-06-06 17:45:00,105.29,105.375,105.29,105.335,510056656.0
2008-06-06 18:00:00,105.335,105.38,105.32,105.35,271900000.0
2008-06-06 18:15:00,105.35,105.39,105.28,105.29,299300000.0
2008-06-06 18:30:00,105.295,105.42,105.295,105.38,376700000.0
2008-06-06 18:45:00,105.38,105.42,105.34,105.385,332200000.0
2008-06-06 19:00:00,105.385,105.39,105.23,105.295,423500000.0
2008-06-06 19:15:00,105.295,105.37,105.21,105.285,333600000.0
2008-06-06 19:30:00,105.29,105.36,105.25,105.34,289900000.0
2008-06-06 19:45:00,105.335,105.34,105.22,105.3,302500000.0
2008-06-06 20:00:00,105.295,105.33,105.2,105.225,311000000.0
2008-06-06 20:15:00,105.195,105.27,105.12,105.17,377572999.0
2008-06-06 20:30:00,105.175,105.22,105.12,105.15,238600000.0
2008-06-06 20:45:00,105.15,105.18,105.05,105.06,323899999.0
2008-06-06 21:00:00,105.055,105.175,105.05,105.155,252500000.0
2008-06-06 21:15:00,105.15,105.2,104.98,104.985,318800006.0
2008-06-06 21:30:00,104.99,105.03,104.93,104.96,360400000.0
2008-06-06 21:45:00,104.97,104.99,104.91,104.98,471000000.0
2008-06-06 22:00:00,104.98,105.005,104.935,104.98,382955000.0
2008-06-06 22:15:00,104.985,104.985,104.925,104.94,533899999.0
2008-06-06 22:30:00,104.93,104.96,104.91,104.92,635800000.0
2008-06-06 22:45:00,104.915,104.975,104.91,104.92,577300000.0
2008-06-08 23:00:00,104.69,104.72,104.62,104.65,541600000.0
2008-06-08 23:15:00,104.65,104.71,104.56,104.57,1042400000.0
2008-06-08 23:30:00,104.57,104.59,104.4,104.49,2078900001.0
2008-06-08 23:45:00,104.48,104.56,104.44,104.52,2556200000.0
2008-06-09 00:00:00,104.52,104.57,104.445,104.555,1436500000.0
2008-06-09 00:15:00,104.56,104.61,104.52,104.58,1023199999.0
2008-06-09 00:30:00,104.58,104.665,104.58,104.58,2069099998.0
2008-06-09 00:45:00,104.58,104.65,104.56,104.61,2187300003.0
2008-06-09 01:00:00,104.62,104.82,104.61,104.81,2410099999.0
2008-06-09 01:15:00,104.81,104.84,104.745,104.81,3279200001.0
2008-06-09 01:30:00,104.81,104.82,104.76,104.81,2001200002.0
2008-06-09 01:45:00,104.81,104.83,104.77,104.82,3926900001.0
2008-06-09 02:00:00,104.83,105.01,104.77,105.01,8601400006.0
2008-06-09 02:15:00,105.01,105.12,104.93,105.08,8775000003.0
2008-06-09 02:30:00,105.08,105.11,105.05,105.08,3958300001.0
2008-06-09 02:45:00,105.075,105.14,105.06,105.13,1991929972.0
2008-06-09 03:00:00,105.13,105.13,104.985,105.02,5024400002.0
2008-06-09 03:15:00,105.02,105.18,105.015,105.17,3802599996.0
2008-06-09 03:30:00,105.17,105.26,105.16,105.24,8743800009.0
2008-06-09 03:45:00,105.24,105.35,105.23,105.34,8118203643.0
2008-06-09 04:00:00,105.35,105.36,105.305,105.33,6143400001.0
2008-06-09 04:15:00,105.33,105.33,105.26,105.28,2523399998.0
2008-06-09 04:30:00,105.28,105.28,105.26,105.27,636300000.0
2008-06-09 04:45:00,105.27,105.27,105.22,105.26,1308500000.0
2008-06-09 05:00:00,105.26,105.27,105.23,105.24,2103500000.0
2008-06-09 05:15:00,105.23,105.36,105.23,105.31,2032299998.0
2008-06-09 05:30:00,105.31,105.31,105.2,105.22,1289300000.0
2008-06-09 05:45:00,105.22,105.275,105.21,105.27,1139600001.0
2008-06-09 06:00:00,105.27,105.33,105.27,105.285,666500000.0
2008-06-09 06:15:00,105.285,105.33,105.285,105.315,489000000.0
2008-06-09 06:30:00,105.315,105.315,105.235,105.245,738000000.0
2008-06-09 06:45:00,105.24,105.355,105.23,105.34,785700000.0
2008-06-09 07:00:00,105.34,105.37,105.29,105.355,879600000.0
2008-06-09 07:15:00,105.355,105.43,105.29,105.295,861300000.0
2008-06-09 07:30:00,105.29,105.315,105.235,105.235,1221200000.0
2008-06-09 07:45:00,105.24,105.245,105.145,105.175,1241400000.0
2008-06-09 08:00:00,105.175,105.205,105.15,105.2,1148560901.0
2008-06-09 08:15:00,105.2,105.27,105.165,105.265,1602600000.0
2008-06-09 08:30:00,105.27,105.27,105.16,105.17,1400602400.0
2008-06-09 08:45:00,105.17,105.195,105.07,105.185,1979836000.0
2008-06-09 09:00:00,105.175,105.31,105.155,105.26,2904884800.0
2008-06-09 09:15:00,105.255,105.26,105.1,105.13,1255517600.0
2008-06-09 09:30:00,105.13,105.18,105.07,105.175,993299200.0
2008-06-09 09:45:00,105.175,105.235,105.12,105.225,795688000.0
2008-06-09 10:00:00,105.225,105.36,105.195,105.285,1014011752.0
2008-06-09 10:15:00,105.285,105.41,105.285,105.395,1249300000.0
2008-06-09 10:30:00,105.405,105.58,105.35,105.52,1592700000.0
2008-06-09 10:45:00,105.52,105.6,105.44,105.59,1271200000.0
2008-06-09 11:00:00,105.58,105.78,105.57,105.775,1259300000.0
2008-06-09 11:15:00,105.775,105.86,105.745,105.805,1513600000.0
2008-06-09 11:30:00,105.805,105.815,105.715,105.725,1234100000.0
2008-06-09 11:45:00,105.725,105.77,105.695,105.71,1157000000.0
2008-06-09 12:00:00,105.71,105.73,105.52,105.55,1556500000.0
2008-06-09 12:15:00,105.55,105.61,105.52,105.58,641800000.0
2008-06-09 12:30:00,105.585,105.73,105.585,105.705,405200000.0
2008-06-09 12:45:00,105.705,105.72,105.45,105.68,626000000.0
2008-06-09 13:00:00,105.68,105.74,105.575,105.585,815600000.0
2008-06-09 13:15:00,105.585,105.59,105.4,105.535,467600000.0
2008-06-09 13:30:00,105.53,105.685,105.52,105.625,212100000.0
2008-06-09 13:45:00,105.63,105.63,105.53,105.54,583000000.0
2008-06-09 14:00:00,105.535,105.68,105.515,105.63,749300000.0
2008-06-09 14:15:00,105.63,105.71,105.62,105.64,651200000.0
2008-06-09 14:30:00,105.64,105.84,105.63,105.84,869700000.0
2008-06-09 14:45:00,105.85,105.935,105.805,105.825,1007900000.0
2008-06-09 15:00:00,105.83,105.92,105.8,105.86,775500000.0
2008-06-09 15:15:00,105.86,106.07,105.825,106.035,1156200000.0
2008-06-09 15:30:00,106.04,106.2,106.04,106.175,1604700000.0
2008-06-09 15:45:00,106.175,106.215,106.03,106.065,1555400000.0
2008-06-09 16:00:00,106.08,106.34,106.07,106.27,7786807997.0
2008-06-09 16:15:00,106.27,106.32,106.23,106.24,671300000.0
2008-06-09 16:30:00,106.24,106.3,106.07,106.075,677399997.0
2008-06-09 16:45:00,106.075,106.085,105.995,106.055,518800000.0
2008-06-09 17:00:00,106.055,106.18,106.05,106.17,356900000.0
2008-06-09 17:15:00,106.17,106.25,106.1,106.13,408700000.0
2008-06-09 17:30:00,106.135,106.21,106.07,106.13,436400000.0
2008-06-09 17:45:00,106.13,106.16,106.05,106.06,368600000.0
2008-06-09 18:00:00,106.06,106.07,106.005,106.03,486900000.0
2008-06-09 18:15:00,106.025,106.12,106.025,106.08,435400000.0
2008-06-09 18:30:00,106.05,106.245,106.05,106.205,379700000.0
2008-06-09 18:45:00,106.205,106.29,106.145,106.16,403400000.0
2008-06-09 19:00:00,106.16,106.335,106.16,106.29,457400000.0
2008-06-09 19:15:00,106.285,106.32,106.12,106.2,556800000.0
2008-06-09 19:30:00,106.2,106.27,106.1,106.2,475900000.0
2008-06-09 19:45:00,106.2,106.25,106.065,106.16,608600497.0
2008-06-09 20:00:00,106.16,106.16,105.98,106.03,697600000.0
2008-06-09 20:15:00,106.03,106.13,105.935,106.065,390200000.0
2008-06-09 20:30:00,106.065,106.175,106.025,106.07,562400000.0
2008-06-09 20:45:00,106.065,106.115,106.04,106.08,450900000.0
2008-06-09 21:00:00,106.08,106.09,106.055,106.075,159500000.0
2008-06-09 21:15:00,106.075,106.225,106.07,106.21,484100000.0
2008-06-09 21:30:00,106.21,106.295,106.21,106.29,378900000.0
2008-06-09 21:45:00,106.295,106.295,106.265,106.285,78700000.0
2008-06-09 22:00:00,106.285,106.31,106.27,106.305,166600000.0
2008-06-09 22:15:00,106.305,106.31,106.26,106.285,142900000.0
2008-06-09 22:30:00,106.29,106.35,106.28,106.32,303200000.0
2008-06-09 22:45:00,106.32,106.335,106.275,106.285,415100000.0
2008-06-09 23:00:00,106.28,106.31,106.24,106.305,672599999.0
2008-06-09 23:15:00,106.305,106.365,106.3,106.305,620099999.0
2008-06-09 23:30:00,106.305,106.31,106.27,106.3,164300000.0
2008-06-09 23:45:00,106.3,106.3,106.29,106.29,63000000.0
2008-06-10 00:00:00,106.29,106.35,106.26,106.27,703700000.0
2008-06-10 00:15:00,106.27,106.31,106.26,106.31,526000000.0
2008-06-10 00:30:00,106.31,106.365,106.31,106.315,2468300007.0
2008-06-10 00:45:00,106.315,106.345,106.31,106.33,672700000.0
2008-06-10 01:00:00,106.33,106.37,106.28,106.29,3127699992.0
2008-06-10 01:15:00,106.29,106.3,106.235,106.24,4242899997.0
2008-06-10 01:30:00,106.24,106.305,106.23,106.285,2963499997.0
2008-06-10 01:45:00,106.285,106.32,106.265,106.315,2328900003.0
2008-06-10 02:00:00,106.315,106.41,106.26,106.4,7611600012.0
2008-06-10 02:15:00,106.4,106.83,106.4,106.75,14717299972.0
2008-06-10 02:30:00,106.75,106.84,106.715,106.76,9567900002.0
2008-06-10 02:45:00,106.75,106.83,106.705,106.72,9176699991.0
2008-06-10 03:00:00,106.72,106.76,106.71,106.73,6651220009.0
2008-06-10 03:15:00,106.725,106.73,106.65,106.67,4823900004.0
2008-06-10 03:30:00,106.67,106.72,106.615,106.69,4340199997.0
2008-06-10 03:45:00,106.69,106.69,106.545,106.57,4837799997.0
2008-06-10 04:00:00,106.57,106.625,106.52,106.615,6461099996.0
2008-06-10 04:15:00,106.615,106.7,106.6,106.64,5085000007.0
2008-06-10 04:30:00,106.64,106.72,106.64,106.71,7034000011.0
2008-06-10 04:45:00,106.705,106.73,106.69,106.73,2084299998.0
2008-06-10 05:00:00,106.73,106.76,106.705,106.76,3101199995.0
2008-06-10 05:15:00,106.76,106.76,106.69,106.71,2057500003.0
2008-06-10 05:30:00,106.7,106.71,106.66,106.67,3293200012.0
2008-06-10 05:45:00,106.67,106.72,106.64,106.7,4933259998.0
2008-06-10 06:00:00,106.7,106.73,106.65,106.715,5540499987.0
2008-06-10 06:15:00,106.72,106.76,106.69,106.74,4387100009.0
2008-06-10 06:30:00,106.74,106.77,106.73,106.76,3778231759.0
2008-06-10 06:45:00,106.76,106.795,106.665,106.7,8510400009.0
2008-06-10 07:00:00,106.7,106.73,106.61,106.69,4849800003.0
2008-06-10 07:15:00,106.69,106.78,106.645,106.77,6170499998.0
2008-06-10 07:30:00,106.77,106.78,106.68,106.725,4908000002.0
2008-06-10 07:45:00,106.73,106.79,106.725,106.77,3984899995.0
2008-06-10 08:00:00,106.78,106.82,106.69,106.715,8048300000.0
2008-06-10 08:15:00,106.72,106.785,106.67,106.73,11736800004.0
2008-06-10 08:30:00,106.73,106.8,106.71,106.715,6519600005.0
2008-06-10 08:45:00,106.715,106.72,106.505,106.64,9790970758.0
2008-06-10 09:00:00,106.64,106.72,106.59,106.59,8256200001.0
2008-06-10 09:15:00,106.59,106.695,106.52,106.665,1675242780.0
2008-06-10 09:30:00,106.66,106.725,106.63,106.665,1129900000.0
2008-06-10 09:45:00,106.665,106.72,106.615,106.645,1287600000.0
2008-06-10 10:00:00,106.645,106.705,106.545,106.61,1829600000.0
2008-06-10 10:15:00,106.61,106.625,106.5,106.51,1509500000.0
2008-06-10 10:30:00,106.51,106.555,106.43,106.5,1703400000.0
2008-06-10 10:45:00,106.5,106.665,106.48,106.62,1865900000.0
2008-06-10 11:00:00,106.62,106.72,106.615,106.69,1212000000.0
2008-06-10 11:15:00,106.69,106.795,106.665,106.78,818802400.0
2008-06-10 11:30:00,106.78,106.98,106.78,106.97,1539400000.0
2008-06-10 11:45:00,106.965,107.135,106.965,107.04,1134300000.0
2008-06-10 12:00:00,107.045,107.09,107.02,107.02,611100000.0
2008-06-10 12:15:00,107.02,107.1,106.97,107.0,605800000.0
2008-06-10 12:30:00,107.0,107.0,106.88,106.91,480688000.0
2008-06-10 12:45:00,106.905,106.95,106.86,106.9,574880000.0
2008-06-10 13:00:00,106.9,106.93,106.8,106.83,678008000.0
2008-06-10 13:15:00,106.83,106.88,106.77,106.835,643224000.0
2008-06-10 13:30:00,106.835,106.89,106.8,106.85,459384000.0
2008-06-10 13:45:00,106.85,106.88,106.78,106.85,632268000.0
2008-06-10 14:00:00,106.85,106.86,106.76,106.77,790240000.0
2008-06-10 14:15:00,106.77,106.82,106.76,106.775,631088000.0
2008-06-10 14:30:00,106.77,106.89,106.7,106.715,918832000.0
2008-06-10 14:45:00,106.715,106.77,106.63,106.73,1077684000.0
2008-06-10 15:00:00,106.73,106.835,106.66,106.805,1202900069.0
2008-06-10 15:15:00,106.8,106.97,106.74,106.91,1065800000.0
2008-06-10 15:30:00,106.91,106.98,106.85,106.93,1521100000.0
2008-06-10 15:45:00,106.93,106.97,106.82,106.85,1114100000.0
2008-06-10 16:00:00,106.84,107.09,106.83,107.08,1234600000.0
2008-06-10 16:15:00,107.08,107.17,107.055,107.125,1237600000.0
2008-06-10 16:30:00,107.125,107.125,106.92,107.07,1725600000.0
2008-06-10 16:45:00,107.065,107.19,107.06,107.18,1439300000.0
2008-06-10 17:00:00,107.18,107.19,107.055,107.135,1173700000.0
2008-06-10 17:15:00,107.135,107.21,107.09,107.18,1318900000.0
2008-06-10 17:30:00,107.18,107.27,107.14,107.26,1493900000.0
2008-06-10 17:45:00,107.26,107.28,107.18,107.19,937000000.0
2008-06-10 18:00:00,107.195,107.28,107.135,107.25,807800000.0
2008-06-10 18:15:00,107.25,107.285,107.205,107.245,837800000.0
2008-06-10 18:30:00,107.245,107.27,107.19,107.21,686700000.0
2008-06-10 18:45:00,107.205,107.325,107.2,107.23,513700000.0
2008-06-10 19:00:00,107.23,107.355,107.22,107.345,630000000.0
2008-06-10 19:15:00,107.345,107.425,107.335,107.425,547100000.0
2008-06-10 19:30:00,107.425,107.43,107.37,107.385,343300000.0
2008-06-10 19:45:00,107.39,107.44,107.375,107.38,348900000.0
2008-06-10 20:00:00,107.38,107.43,107.36,107.41,690900000.0
2008-06-10 20:15:00,107.415,107.43,107.36,107.41,551300000.0
2008-06-10 20:30:00,107.41,107.42,107.36,107.42,444200000.0
2008-06-10 20:45:00,107.42,107.435,107.355,107.405,312500000.0
2008-06-10 21:00:00,107.405,107.41,107.31,107.335,195000000.0
2008-06-10 21:15:00,107.335,107.335,107.285,107.3,155500000.0
2008-06-10 21:30:00,107.3,107.335,107.26,107.275,148200000.0
2008-06-10 21:45:00,107.27,107.405,107.27,107.355,132600000.0
2008-06-10 22:00:00,107.355,107.385,107.345,107.37,78000000.0
2008-06-10 22:15:00,107.37,107.38,107.33,107.37,1467160003.0
2008-06-10 22:30:00,107.37,107.37,107.315,107.37,1974400000.0
2008-06-10 22:45:00,107.37,107.43,107.36,107.42,3074700003.0
2008-06-10 23:00:00,107.425,107.43,107.39,107.43,919700001.0
2008-06-10 23:15:00,107.43,107.43,107.4,107.41,1075900002.0
2008-06-10 23:30:00,107.41,107.43,107.38,107.41,1085900000.0
2008-06-10 23:45:00,107.41,107.41,107.355,107.355,460000000.0
2008-06-11 00:00:00,107.355,107.39,107.33,107.36,1149700000.0
2008-06-11 00:15:00,107.36,107.38,107.33,107.35,1344400001.0
2008-06-11 00:30:00,107.33,107.35,107.32,107.33,389000003.0
2008-06-11 00:45:00,107.33,107.35,107.32,107.35,779299998.0
2008-06-11 01:00:00,107.35,107.36,107.315,107.345,351900000.0
2008-06-11 01:15:00,107.345,107.45,107.34,107.42,2863899997.0
2008-06-11 01:30:00,107.4,107.45,107.37,107.42,2908900003.0
2008-06-11 01:45:00,107.42,107.42,107.32,107.33,3013724141.0
2008-06-11 02:00:00,107.33,107.41,107.31,107.39,2696700000.0
2008-06-11 02:15:00,107.39,107.42,107.3,107.36,3133399998.0
2008-06-11 02:30:00,107.36,107.44,107.35,107.4,4077199996.0
2008-06-11 02:45:00,107.4,107.455,107.385,107.43,4186599991.0
2008-06-11 03:00:00,107.43,107.45,107.36,107.37,3232525312.0
2008-06-11 03:15:00,107.37,107.39,107.34,107.37,1841451994.0
2008-06-11 03:30:00,107.36,107.41,107.36,107.39,1521000007.0
2008-06-11 03:45:00,107.39,107.39,107.34,107.375,1379599994.0
2008-06-11 04:00:00,107.375,107.38,107.34,107.37,3189100003.0
2008-06-11 04:15:00,107.37,107.41,107.33,107.34,1761099999.0
2008-06-11 04:30:00,107.35,107.41,107.34,107.39,1907100003.0
2008-06-11 04:45:00,107.39,107.4,107.37,107.39,2195200002.0
2008-06-11 05:00:00,107.385,107.41,107.35,107.37,1130500002.0
2008-06-11 05:15:00,107.37,107.38,107.36,107.375,960000001.0
2008-06-11 05:30:00,107.375,107.4,107.37,107.39,1018799999.0
2008-06-11 05:45:00,107.385,107.43,107.385,107.41,2625699995.0
2008-06-11 06:00:00,107.41,107.455,107.41,107.44,3974700007.0
2008-06-11 06:15:00,107.43,107.45,107.41,107.42,3291199993.0
2008-06-11 06:30:00,107.42,107.66,107.41,107.65,7050699985.0
2008-06-11 06:45:00,107.65,107.71,107.6,107.69,5426199996.0
2008-06-11 07:00:00,107.69,107.745,107.66,107.68,5330100007.0
2008-06-11 07:15:00,107.68,107.75,107.67,107.72,4713099995.0
2008-06-11 07:30:00,107.72,107.73,107.67,107.68,4562399993.0
2008-06-11 07:45:00,107.68,107.72,107.66,107.71,4192200002.0
2008-06-11 08:00:00,107.71,107.75,107.67,107.695,8224699996.0
2008-06-11 08:15:00,107.695,107.71,107.66,107.68,5960700000.0
2008-06-11 08:30:00,107.68,107.71,107.65,107.71,3060600001.0
2008-06-11 08:45:00,107.71,107.73,107.465,107.5,5146899999.0
2008-06-11 09:00:00,107.5,107.63,107.45,107.6,4929590000.0
2008-06-11 09:15:00,107.6,107.61,107.455,107.49,1521700000.0
2008-06-11 09:30:00,107.49,107.5,107.38,107.43,1379400000.0
2008-06-11 09:45:00,107.43,107.585,107.43,107.545,1909000000.0
2008-06-11 10:00:00,107.54,107.58,107.44,107.44,1421140000.0
2008-06-11 10:15:00,107.44,107.59,107.44,107.505,2174700000.0
2008-06-11 10:30:00,107.505,107.62,107.49,107.61,1319000000.0
2008-06-11 10:45:00,107.61,107.62,107.5,107.58,1481700000.0
2008-06-11 11:00:00,107.58,107.58,107.45,107.46,1376734670.0
2008-06-11 11:15:00,107.46,107.5,107.295,107.39,1763300000.0
2008-06-11 11:30:00,107.39,107.48,107.37,107.41,1072700000.0
2008-06-11 11:45:00,107.41,107.47,107.4,107.435,623700000.0
2008-06-11 12:00:00,107.435,107.46,107.41,107.42,624500000.0
2008-06-11 12:15:00,107.42,107.455,107.31,107.35,977000000.0
2008-06-11 12:30:00,107.35,107.43,107.33,107.35,1270400000.0
2008-06-11 12:45:00,107.35,107.38,107.31,107.38,834400000.0
2008-06-11 13:00:00,107.38,107.39,107.27,107.33,1485940000.0
2008-06-11 13:15:00,107.33,107.36,107.25,107.31,1375200000.0
2008-06-11 13:30:00,107.315,107.345,107.3,107.32,1047800000.0
2008-06-11 13:45:00,107.32,107.32,107.175,107.19,1791544000.0
2008-06-11 14:00:00,107.19,107.29,107.19,107.24,1780100000.0
2008-06-11 14:15:00,107.24,107.29,107.2,107.255,1459500000.0
2008-06-11 14:30:00,107.25,107.32,107.24,107.315,1133400000.0
2008-06-11 14:45:00,107.315,107.35,107.28,107.29,2848200000.0
2008-06-11 15:00:00,107.29,107.3,107.125,107.14,2668600000.0
2008-06-11 15:15:00,107.14,107.18,107.11,107.12,3012200748.0
2008-06-11 15:30:00,107.12,107.16,106.89,106.92,3265030000.0
2008-06-11 15:45:00,106.92,106.99,106.86,106.9,2113200000.0
2008-06-11 16:00:00,106.895,106.92,106.61,106.69,2487250001.0
2008-06-11 16:15:00,106.69,106.73,106.64,106.68,2085800004.0
2008-06-11 16:30:00,106.69,106.79,106.61,106.62,3142100000.0
2008-06-11 16:45:00,106.62,106.82,106.61,106.77,3669220000.0
2008-06-11 17:00:00,106.775,106.83,106.71,106.81,2157600000.0
2008-06-11 17:15:00,106.815,106.87,106.645,106.66,1551500000.0
2008-06-11 17:30:00,106.66,106.74,106.56,106.71,2267200000.0
2008-06-11 17:45:00,106.71,106.79,106.63,106.77,2795100000.0
2008-06-11 18:00:00,106.775,106.92,106.74,106.895,3060300000.0
2008-06-11 18:15:00,106.89,107.04,106.825,106.845,2832800000.0
2008-06-11 18:30:00,106.84,106.91,106.8,106.82,2152400000.0
2008-06-11 18:45:00,106.83,106.94,106.8,106.93,2216300000.0
2008-06-11 19:00:00,106.93,107.05,106.88,107.045,2843800000.0
2008-06-11 19:15:00,107.045,107.09,107.0,107.065,2124600000.0
2008-06-11 19:30:00,107.07,107.13,106.94,107.03,1714400000.0
2008-06-11 19:45:00,107.03,107.105,106.99,107.065,1539000000.0
2008-06-11 20:00:00,107.065,107.155,107.01,107.09,2811200000.0
2008-06-11 20:15:00,107.09,107.17,107.07,107.115,2410200000.0
2008-06-11 20:30:00,107.11,107.13,107.01,107.025,1842000000.0
2008-06-11 20:45:00,107.02,107.03,106.92,106.93,2223800000.0
2008-06-11 21:00:00,106.93,107.06,106.91,107.05,1115200000.0
2008-06-11 21:15:00,107.05,107.055,106.965,107.055,1275200000.0
2008-06-11 21:30:00,107.05,107.105,107.02,107.03,1101000000.0
2008-06-11 21:45:00,107.025,107.03,106.875,106.9,1018000000.0
2008-06-11 22:00:00,106.9,106.93,106.88,106.91,1081400000.0
2008-06-11 22:15:00,106.915,106.95,106.9,106.94,541490000.0
2008-06-11 22:30:00,106.94,106.965,106.92,106.95,776000001.0
2008-06-11 22:45:00,106.95,106.99,106.88,106.955,3598000004.0
2008-06-11 23:00:00,106.95,106.96,106.795,106.835,1286600000.0
2008-06-11 23:15:00,106.84,106.845,106.81,106.82,325800000.0
2008-06-11 23:30:00,106.82,106.85,106.8,106.82,683800002.0
2008-06-11 23:45:00,106.82,106.83,106.805,106.81,393000000.0
2008-06-12 00:00:00,106.81,106.85,106.81,106.82,4224599996.0
2008-06-12 00:15:00,106.82,106.87,106.81,106.83,2365000002.0
2008-06-12 00:30:00,106.84,106.93,106.84,106.92,7684399996.0
2008-06-12 00:45:00,106.92,106.95,106.89,106.94,5904800005.0
2008-06-12 01:00:00,106.94,106.98,106.87,106.89,5861599996.0
2008-06-12 01:15:00,106.91,106.91,106.82,106.82,8289200001.0
2008-06-12 01:30:00,106.82,106.91,106.79,106.87,9105400020.0
2008-06-12 01:45:00,106.87,106.88,106.83,106.84,6306800002.0
2008-06-12 02:00:00,106.84,106.87,106.8,106.86,8209199987.0
2008-06-12 02:15:00,106.86,106.9,106.85,106.89,4946000005.0
2008-06-12 02:30:00,106.885,106.97,106.885,106.94,9451799995.0
2008-06-12 02:45:00,106.94,107.07,106.94,106.95,14336199998.0
2008-06-12 03:00:00,106.95,106.97,106.92,106.96,12175999997.0
2008-06-12 03:15:00,106.96,107.09,106.96,107.05,8911600005.0
2008-06-12 03:30:00,107.05,107.23,107.05,107.18,22001799979.0
2008-06-12 03:45:00,107.18,107.33,107.155,107.32,11394400016.0
2008-06-12 04:00:00,107.32,107.38,107.25,107.27,14013200002.0
2008-06-12 04:15:00,107.27,107.31,107.17,107.17,9832600000.0
2008-06-12 04:30:00,107.18,107.25,107.18,107.22,12719399999.0
2008-06-12 04:45:00,107.22,107.29,107.17,107.25,12989399999.0
2008-06-12 05:00:00,107.25,107.32,107.23,107.24,11877000007.0
2008-06-12 05:15:00,107.24,107.28,107.18,107.23,15162200015.0
2008-06-12 05:30:00,107.23,107.25,107.2,107.24,5951399990.0
2008-06-12 05:45:00,107.24,107.26,107.21,107.25,8397800002.0
2008-06-12 06:00:00,107.25,107.29,107.21,107.25,8906800025.0
2008-06-12 06:15:00,107.25,107.28,107.21,107.24,9991400011.0
2008-06-12 06:30:00,107.24,107.29,107.2,107.28,8145600001.0
2008-06-12 06:45:00,107.28,107.32,107.25,107.31,11144600023.0
2008-06-12 07:00:00,107.31,107.31,107.26,107.28,11289399988.0
2008-06-12 07:15:00,107.28,107.3,107.27,107.27,10342399996.0
2008-06-12 07:30:00,107.27,107.28,107.24,107.25,10008200003.0
2008-06-12 07:45:00,107.25,107.32,107.24,107.3,13172599984.0
2008-06-12 08:00:00,107.3,107.32,107.2,107.27,11990400008.0
2008-06-12 08:15:00,107.27,107.43,107.26,107.4,4145399999.0
2008-06-12 08:30:00,107.4,107.52,107.33,107.37,3544999999.0
2008-06-12 08:45:00,107.37,107.49,107.305,107.48,2862600000.0
2008-06-12 09:00:00,107.47,107.635,107.4,107.56,2229000000.0
2008-06-12 09:15:00,107.57,107.6,107.48,107.565,1906856000.0
2008-06-12 09:30:00,107.57,107.63,107.46,107.515,1350600000.0
2008-06-12 09:45:00,107.515,107.55,107.47,107.515,1040800000.0
2008-06-12 10:00:00,107.515,107.54,107.42,107.475,1013800000.0
2008-06-12 10:15:00,107.475,107.54,107.455,107.475,992800000.0
2008-06-12 10:30:00,107.48,107.49,107.46,107.49,509000000.0
2008-06-12 10:45:00,107.485,107.51,107.445,107.485,626800000.0
2008-06-12 11:00:00,107.48,107.535,107.43,107.535,492600000.0
2008-06-12 11:15:00,107.535,107.6,107.52,107.56,561600000.0
2008-06-12 11:30:00,107.56,107.62,107.545,107.58,754600000.0
2008-06-12 11:45:00,107.58,107.71,107.55,107.64,932400000.0
2008-06-12 12:00:00,107.64,107.71,107.58,107.63,588400000.0
2008-06-12 12:15:00,107.63,107.67,107.58,107.6,597200000.0
2008-06-12 12:30:00,107.6,107.69,107.59,107.68,388800000.0
2008-06-12 12:45:00,107.69,107.72,107.66,107.71,636400000.0
2008-06-12 13:00:00,107.71,107.72,107.69,107.71,533800000.0
2008-06-12 13:15:00,107.71,107.73,107.665,107.73,793400000.0
2008-06-12 13:30:00,107.73,107.74,107.69,107.69,1027000000.0
2008-06-12 13:45:00,107.69,107.72,107.68,107.69,898000000.0
2008-06-12 14:00:00,107.69,107.73,107.67,107.72,1111200000.0
2008-06-12 14:15:00,107.72,107.73,107.66,107.66,798600000.0
2008-06-12 14:30:00,107.66,108.01,107.66,107.86,6422199998.0
2008-06-12 14:45:00,107.86,107.93,107.57,107.83,2745720000.0
2008-06-12 15:00:00,107.84,107.88,107.73,107.845,2704200000.0
2008-06-12 15:15:00,107.845,107.935,107.8,107.835,3874300000.0
2008-06-12 15:30:00,107.83,108.01,107.81,108.01,2712684000.0
2008-06-12 15:45:00,108.01,108.08,107.96,108.025,2459848000.0
2008-06-12 16:00:00,108.025,108.07,107.91,107.96,1846048000.0
2008-06-12 16:15:00,107.955,107.955,107.81,107.83,11165800012.0
2008-06-12 16:30:00,107.83,107.96,107.83,107.93,12167882053.0
2008-06-12 16:45:00,107.93,108.03,107.91,108.02,12012499998.0
2008-06-12 17:00:00,108.02,108.04,107.94,108.01,9137799997.0
2008-06-12 17:15:00,108.01,108.03,107.905,107.99,3650899999.0
2008-06-12 17:30:00,107.99,107.995,107.895,107.93,2430600000.0
2008-06-12 17:45:00,107.925,107.99,107.92,107.935,2378500000.0
2008-06-12 18:00:00,107.935,107.995,107.91,107.92,2345464340.0
2008-06-12 18:15:00,107.92,108.0,107.92,107.945,2563280001.0
2008-06-12 18:30:00,107.945,107.995,107.935,107.995,1050000000.0
2008-06-12 18:45:00,107.995,108.02,107.955,107.955,2005400000.0
2008-06-12 19:00:00,107.95,107.985,107.87,107.95,3291299999.0
2008-06-12 19:15:00,107.95,107.96,107.905,107.95,1540700000.0
2008-06-12 19:30:00,107.95,107.95,107.88,107.925,1638200000.0
2008-06-12 19:45:00,107.925,107.93,107.795,107.835,3142100002.0
2008-06-12 20:00:00,107.835,107.905,107.75,107.9,2288300000.0
2008-06-12 20:15:00,107.9,107.945,107.84,107.88,2732840000.0
2008-06-12 20:30:00,107.88,107.93,107.86,107.88,1397499998.0
2008-06-12 20:45:00,107.88,107.94,107.85,107.94,1759700000.0
2008-06-12 21:00:00,107.935,107.96,107.89,107.92,3025199999.0
2008-06-12 21:15:00,107.92,107.94,107.8,107.82,7354000002.0
2008-06-12 21:30:00,107.82,107.91,107.82,107.89,6936300000.0
2008-06-12 21:45:00,107.89,107.94,107.86,107.93,4069416000.0
2008-06-12 22:00:00,107.93,107.98,107.915,107.97,1372500000.0
2008-06-12 22:15:00,107.965,107.99,107.86,107.87,2416215001.0
2008-06-12 22:30:00,107.875,107.935,107.83,107.915,3527500001.0
2008-06-12 22:45:00,107.92,107.97,107.92,107.93,2453199999.0
2008-06-12 23:00:00,107.92,107.96,107.92,107.92,1458700001.0
2008-06-12 23:15:00,107.925,107.96,107.82,107.86,3327900003.0
2008-06-12 23:30:00,107.86,107.89,107.82,107.87,2050500006.0
2008-06-12 23:45:00,107.87,107.92,107.86,107.88,738899998.0
2008-06-13 00:00:00,107.88,107.94,107.87,107.91,1342300000.0
2008-06-13 00:15:00,107.91,107.92,107.86,107.875,1639399999.0
2008-06-13 00:30:00,107.875,107.88,107.78,107.84,3110699999.0
2008-06-13 00:45:00,107.84,107.87,107.8,107.83,4237100006.0
2008-06-13 01:00:00,107.825,107.9,107.81,107.875,3899599992.0
2008-06-13 01:15:00,107.875,107.94,107.865,107.89,2323400004.0
2008-06-13 01:30:00,107.89,107.94,107.87,107.91,2679000001.0
2008-06-13 01:45:00,107.91,107.96,107.88,107.9,6819700007.0
2008-06-13 02:00:00,107.9,107.96,107.88,107.93,5061799997.0
2008-06-13 02:15:00,107.93,108.0,107.86,107.9,7717088002.0
2008-06-13 02:30:00,107.9,107.96,107.84,107.84,10081000010.0
2008-06-13 02:45:00,107.84,107.94,107.83,107.9,14416600024.0
2008-06-13 03:00:00,107.9,107.91,107.79,107.835,10810699994.0
2008-06-13 03:15:00,107.835,107.85,107.68,107.68,17429599994.0
2008-06-13 03:30:00,107.68,107.76,107.68,107.69,15290900014.0
2008-06-13 03:45:00,107.69,107.77,107.67,107.77,10623799985.0
2008-06-13 04:00:00,107.77,107.8,107.72,107.72,9959200004.0
2008-06-13 04:15:00,107.72,107.73,107.64,107.7,11962299993.0
2008-06-13 04:30:00,107.7,107.73,107.69,107.69,2998500009.0
2008-06-13 04:45:00,107.69,107.78,107.69,107.78,5633599998.0
2008-06-13 05:00:00,107.78,107.79,107.72,107.72,3741800007.0
2008-06-13 05:15:00,107.72,107.73,107.7,107.72,6310400006.0
2008-06-13 05:30:00,107.72,107.75,107.695,107.735,3845799995.0
2008-06-13 05:45:00,107.73,107.81,107.73,107.79,5342699986.0
2008-06-13 06:00:00,107.79,107.835,107.77,107.82,10162399981.0
2008-06-13 06:15:00,107.82,107.83,107.8,107.82,11682100004.0
2008-06-13 06:30:00,107.82,107.84,107.8,107.8,10088999967.0
2008-06-13 06:45:00,107.8,107.8,107.76,107.8,8129500012.0
2008-06-13 07:00:00,107.8,107.83,107.77,107.79,10715499997.0
2008-06-13 07:15:00,107.795,107.8,107.73,107.77,11982809612.0
2008-06-13 07:30:00,107.77,107.8,107.755,107.79,10292500006.0
2008-06-13 07:45:00,107.79,107.82,107.76,107.82,12729000006.0
2008-06-13 08:00:00,107.82,107.83,107.8,107.81,19268999994.0
2008-06-13 08:15:00,107.81,107.95,107.81,107.94,17105100011.0
2008-06-13 08:30:00,107.94,107.955,107.86,107.91,4318755074.0
2008-06-13 08:45:00,107.91,107.98,107.87,107.975,3171200000.0
2008-06-13 09:00:00,107.975,107.98,107.87,107.945,4210400000.0
2008-06-13 09:15:00,107.945,107.98,107.905,107.97,3463000000.0
2008-06-13 09:30:00,107.97,108.075,107.97,108.0,3910700000.0
2008-06-13 09:45:00,108.0,108.07,107.995,108.06,3845961399.0
2008-06-13 10:00:00,108.06,108.06,107.95,107.96,4842500000.0
2008-06-13 10:15:00,107.96,108.05,107.94,108.03,4233000000.0
2008-06-13 10:30:00,108.03,108.07,107.98,107.985,3816700000.0
2008-06-13 10:45:00,107.985,108.13,107.98,108.1,3416100000.0
2008-06-13 11:00:00,108.1,108.155,108.02,108.155,3743560000.0
2008-06-13 11:15:00,108.15,108.21,108.06,108.155,4117508342.0
2008-06-13 11:30:00,108.15,108.285,108.135,108.195,5605500000.0
2008-06-13 11:45:00,108.2,108.24,108.12,108.18,4632300000.0
2008-06-13 12:00:00,108.18,108.21,108.085,108.18,4840800000.0
2008-06-13 12:15:00,108.18,108.29,108.17,108.24,8062300002.0
2008-06-13 12:30:00,108.24,108.33,108.22,108.285,12474299991.0
2008-06-13 12:45:00,108.285,108.325,108.25,108.29,11136500009.0
2008-06-13 13:00:00,108.29,108.34,108.28,108.33,13826599988.0
2008-06-13 13:15:00,108.33,108.38,108.28,108.335,12236699984.0
2008-06-13 13:30:00,108.335,108.36,108.25,108.28,13602099999.0
2008-06-13 13:45:00,108.28,108.37,108.27,108.34,12709100016.0
2008-06-13 14:00:00,108.34,108.36,108.24,108.27,11947699988.0
2008-06-13 14:15:00,108.27,108.34,108.245,108.3,12391899995.0
2008-06-13 14:30:00,108.3,108.42,108.12,108.22,23998560001.0
2008-06-13 14:45:00,108.22,108.3,108.12,108.145,21016300026.0
2008-06-13 15:00:00,108.145,108.2,108.03,108.075,18981748795.0
2008-06-13 15:15:00,108.07,108.23,108.06,108.21,13574499987.0
2008-06-13 15:30:00,108.21,108.26,108.115,108.17,12948099994.0
2008-06-13 15:45:00,108.17,108.195,108.015,108.08,14824100006.0
2008-06-13 16:00:00,108.09,108.19,108.03,108.05,20070400004.0
2008-06-13 16:15:00,108.05,108.15,108.015,108.05,15976500013.0
2008-06-13 16:30:00,108.06,108.09,107.95,108.02,21884500002.0
2008-06-13 16:45:00,108.02,108.1,107.98,108.005,18490400005.0
2008-06-13 17:00:00,108.005,108.075,108.0,108.065,18175199995.0
2008-06-13 17:15:00,108.065,108.065,107.905,107.98,10134000001.0
2008-06-13 17:30:00,107.98,108.02,107.87,107.99,10398300000.0
2008-06-13 17:45:00,107.995,108.005,107.87,107.925,6774700000.0
2008-06-13 18:00:00,107.93,108.01,107.915,107.94,5278999999.0
2008-06-13 18:15:00,107.935,107.965,107.89,107.935,5403199999.0
2008-06-13 18:30:00,107.93,107.97,107.88,107.94,5038700001.0
2008-06-13 18:45:00,107.93,108.01,107.92,107.98,4700099997.0
2008-06-13 19:00:00,107.985,108.03,107.93,108.015,3700099999.0
2008-06-13 19:15:00,108.015,108.08,107.98,108.015,10292982249.0
2008-06-13 19:30:00,108.02,108.13,108.0,108.07,12683100008.0
2008-06-13 19:45:00,108.07,108.12,108.015,108.1,9850700002.0
2008-06-13 20:00:00,108.1,108.14,108.08,108.115,10497900011.0
2008-06-13 20:15:00,108.115,108.2,108.11,108.17,10988900005.0
2008-06-13 20:30:00,108.17,108.23,108.15,108.2,8093699999.0
2008-06-13 20:45:00,108.2,108.225,108.18,108.19,6617800000.0
2008-06-13 21:00:00,108.19,108.225,108.17,108.195,3515900002.0
2008-06-13 21:15:00,108.195,108.21,108.175,108.185,3048700002.0
2008-06-13 21:30:00,108.185,108.225,108.17,108.21,1942200000.0
2008-06-13 21:45:00,108.21,108.23,108.19,108.21,3499999997.0
2008-06-13 22:00:00,108.21,108.23,108.19,108.205,3046991242.0
2008-06-13 22:15:00,108.205,108.21,108.16,108.17,2371000002.0
2008-06-13 22:30:00,108.17,108.18,108.13,108.15,2946402818.0
2008-06-13 22:45:00,108.15,108.27,108.1,108.17,2994195264.0
2008-06-15 23:00:00,108.03,108.06,108.02,108.03,406000000.0
2008-06-15 23:15:00,108.03,108.07,108.01,108.04,1507100000.0
2008-06-15 23:30:00,108.04,108.04,108.01,108.03,713300001.0
2008-06-15 23:45:00,108.03,108.07,108.025,108.05,556700000.0
2008-06-16 00:00:00,108.05,108.19,108.03,108.16,2443000000.0
2008-06-16 00:15:00,108.16,108.25,108.15,108.225,1542900002.0
2008-06-16 00:30:00,108.225,108.27,108.205,108.26,2168000010.0
2008-06-16 00:45:00,108.26,108.29,108.21,108.22,6143899996.0
2008-06-16 01:00:00,108.22,108.28,108.21,108.28,3045199993.0
2008-06-16 01:15:00,108.28,108.3,108.26,108.26,3631699998.0
2008-06-16 01:30:00,108.26,108.27,108.22,108.22,1115000001.0
2008-06-16 01:45:00,108.22,108.29,108.2,108.29,7203599994.0
2008-06-16 02:00:00,108.29,108.36,108.23,108.35,12083099987.0
2008-06-16 02:15:00,108.36,108.36,108.31,108.33,7390599993.0
2008-06-16 02:30:00,108.33,108.33,108.22,108.26,15082500028.0
2008-06-16 02:45:00,108.26,108.36,108.21,108.32,18277699993.0
2008-06-16 03:00:00,108.32,108.38,108.305,108.375,11627399999.0
2008-06-16 03:15:00,108.375,108.4,108.36,108.37,6103099996.0
2008-06-16 03:30:00,108.37,108.37,108.29,108.31,8567399997.0
2008-06-16 03:45:00,108.31,108.36,108.31,108.34,9954100006.0
2008-06-16 04:00:00,108.34,108.37,108.305,108.305,7970999996.0
2008-06-16 04:15:00,108.31,108.31,108.27,108.27,10621799992.0
2008-06-16 04:30:00,108.27,108.3,108.26,108.29,8951700015.0
2008-06-16 04:45:00,108.29,108.31,108.28,108.3,7644200018.0
2008-06-16 05:00:00,108.3,108.3,108.25,108.26,4150099990.0
2008-06-16 05:15:00,108.26,108.27,108.22,108.25,11379099998.0
2008-06-16 05:30:00,108.25,108.3,108.25,108.28,5775699995.0
2008-06-16 05:45:00,108.28,108.3,108.25,108.27,5187400001.0
2008-06-16 06:00:00,108.27,108.28,108.23,108.24,5321000007.0
2008-06-16 06:15:00,108.24,108.26,108.22,108.24,8466599995.0
2008-06-16 06:30:00,108.25,108.28,108.17,108.19,13896099978.0
2008-06-16 06:45:00,108.19,108.24,108.17,108.24,12873500006.0
2008-06-16 07:00:00,108.24,108.24,108.21,108.22,7591199992.0
2008-06-16 07:15:00,108.22,108.28,108.21,108.25,9349599999.0
2008-06-16 07:30:00,108.25,108.27,108.21,108.23,11131899982.0
2008-06-16 07:45:00,108.23,108.31,108.21,108.31,12911699983.0
2008-06-16 08:00:00,108.31,108.33,108.26,108.28,16031400028.0
2008-06-16 08:15:00,108.28,108.41,108.28,108.36,20321000016.0
2008-06-16 08:30:00,108.36,108.505,108.35,108.48,16053299990.0
2008-06-16 08:45:00,108.48,108.59,108.48,108.55,18292399990.0
2008-06-16 09:00:00,108.55,108.55,108.45,108.475,16129499980.0
2008-06-16 09:15:00,108.475,108.54,108.455,108.49,15922600001.0
2008-06-16 09:30:00,108.49,108.51,108.365,108.42,10966699995.0
2008-06-16 09:45:00,108.43,108.49,108.4,108.48,14062400017.0
2008-06-16 10:00:00,108.48,108.49,108.41,108.44,11759100001.0
2008-06-16 10:15:00,108.44,108.46,108.28,108.34,16911799993.0
2008-06-16 10:30:00,108.34,108.35,108.28,108.315,14231500005.0
2008-06-16 10:45:00,108.315,108.32,108.24,108.28,16387199982.0
2008-06-16 11:00:00,108.285,108.37,108.26,108.28,14965599989.0
2008-06-16 11:15:00,108.28,108.34,108.28,108.31,7958599994.0
2008-06-16 11:30:00,108.31,108.35,108.305,108.32,5541899999.0
2008-06-16 11:45:00,108.325,108.42,108.31,108.35,7995799999.0
2008-06-16 12:00:00,108.35,108.41,108.33,108.4,10010799987.0
2008-06-16 12:15:00,108.4,108.41,108.35,108.36,10764199997.0
2008-06-16 12:30:00,108.365,108.365,108.255,108.28,13657399995.0
2008-06-16 12:45:00,108.28,108.38,108.23,108.3,18050000002.0
2008-06-16 13:00:00,108.3,108.34,108.26,108.29,11412599996.0
2008-06-16 13:15:00,108.29,108.31,108.23,108.265,6845899998.0
2008-06-16 13:30:00,108.265,108.27,108.2,108.24,9228500008.0
2008-06-16 13:45:00,108.24,108.33,108.22,108.27,12162499994.0
2008-06-16 14:00:00,108.275,108.32,108.09,108.185,16095900001.0
2008-06-16 14:15:00,108.185,108.27,108.15,108.16,16496500015.0
2008-06-16 14:30:00,108.16,108.2,107.94,108.02,23743999992.0
2008-06-16 14:45:00,108.02,108.09,107.97,108.07,18913000018.0
2008-06-16 15:00:00,108.07,108.155,107.955,107.96,22861299987.0
2008-06-16 15:15:00,107.955,108.06,107.92,108.02,20398399977.0
2008-06-16 15:30:00,108.02,108.14,107.995,108.1,24443799997.0
2008-06-16 15:45:00,108.105,108.16,108.06,108.135,20889099977.0
2008-06-16 16:00:00,108.14,108.28,108.105,108.25,24588599985.0
2008-06-16 16:15:00,108.25,108.33,108.22,108.26,16306199993.0
2008-06-16 16:30:00,108.26,108.27,108.205,108.245,15301000011.0
2008-06-16 16:45:00,108.245,108.3,108.19,108.265,15729499982.0
2008-06-16 17:00:00,108.26,108.29,108.21,108.24,19972699996.0
2008-06-16 17:15:00,108.24,108.25,108.14,108.175,16433600015.0
2008-06-16 17:30:00,108.175,108.2,108.14,108.19,14274199990.0
2008-06-16 17:45:00,108.19,108.215,108.17,108.19,12986799997.0
2008-06-16 18:00:00,108.19,108.19,108.04,108.075,10371900003.0
2008-06-16 18:15:00,108.075,108.09,108.045,108.07,6350099992.0
2008-06-16 18:30:00,108.07,108.085,108.055,108.065,4437800007.0
2008-06-16 18:45:00,108.065,108.14,108.05,108.135,9634999998.0
2008-06-16 19:00:00,108.14,108.165,108.0,108.04,11807199988.0
2008-06-16 19:15:00,108.04,108.16,108.04,108.14,12099199998.0
2008-06-16 19:30:00,108.14,108.24,108.1,108.175,13056800011.0
2008-06-16 19:45:00,108.175,108.23,108.13,108.215,8715700003.0
2008-06-16 20:00:00,108.215,108.235,108.13,108.135,8199899997.0
2008-06-16 20:15:00,108.135,108.21,108.08,108.12,8425899998.0
2008-06-16 20:30:00,108.12,108.2,108.11,108.175,7635399995.0
2008-06-16 20:45:00,108.17,108.185,108.1,108.135,8140699991.0
2008-06-16 21:00:00,108.135,108.14,108.085,108.12,6329100009.0
2008-06-16 21:15:00,108.12,108.13,108.05,108.08,4383000003.0
2008-06-16 21:30:00,108.08,108.1,108.03,108.065,3133199998.0
2008-06-16 21:45:00,108.065,108.11,108.045,108.075,2204000000.0
2008-06-16 22:00:00,108.08,108.14,108.08,108.125,2201800003.0
2008-06-16 22:15:00,108.125,108.17,108.09,108.12,2579500006.0
2008-06-16 22:30:00,108.12,108.225,108.11,108.205,3053300001.0
2008-06-16 22:45:00,108.205,108.23,108.07,108.215,3285300000.0
2008-06-16 23:00:00,108.215,108.23,108.2,108.215,751000001.0
2008-06-16 23:15:00,108.215,108.23,108.2,108.22,655499999.0
2008-06-16 23:30:00,108.22,108.25,108.175,108.18,1155399999.0
2008-06-16 23:45:00,108.18,108.22,108.17,108.22,1189799996.0
2008-06-17 00:00:00,108.22,108.22,108.17,108.17,1322500002.0
2008-06-17 00:15:00,108.17,108.17,108.13,108.14,6071700001.0
2008-06-17 00:30:00,108.14,108.16,108.14,108.16,1011300000.0
2008-06-17 00:45:00,108.16,108.17,108.13,108.155,3688100008.0
2008-06-17 01:00:00,108.155,108.18,108.13,108.13,1910100000.0
2008-06-17 01:15:00,108.13,108.18,108.1,108.16,5572700004.0
2008-06-17 01:30:00,108.16,108.22,108.15,108.195,5060999995.0
2008-06-17 01:45:00,108.2,108.23,108.16,108.21,6778400002.0
2008-06-17 02:00:00,108.21,108.23,108.18,108.22,8161699998.0
2008-06-17 02:15:00,108.21,108.25,108.165,108.21,11492899998.0
2008-06-17 02:30:00,108.21,108.28,108.2,108.25,8104399985.0
2008-06-17 02:45:00,108.25,108.28,108.21,108.255,10150799996.0
2008-06-17 03:00:00,108.255,108.26,108.12,108.12,17778099989.0
2008-06-17 03:15:00,108.12,108.13,107.88,107.95,21170999973.0
2008-06-17 03:30:00,107.95,108.08,107.94,108.08,21843899956.0
2008-06-17 03:45:00,108.08,108.08,107.86,107.94,23007400015.0
2008-06-17 04:00:00,107.95,108.01,107.83,107.865,21888300001.0
2008-06-17 04:15:00,107.86,107.94,107.82,107.89,20622400005.0
2008-06-17 04:30:00,107.9,107.95,107.88,107.9,13284100012.0
2008-06-17 04:45:00,107.9,107.91,107.87,107.88,14582399959.0
2008-06-17 05:00:00,107.88,107.9,107.82,107.82,11082300008.0
2008-06-17 05:15:00,107.82,107.855,107.82,107.84,6145500001.0
2008-06-17 05:30:00,107.84,107.88,107.75,107.77,12674100017.0
2008-06-17 05:45:00,107.77,107.82,107.75,107.8,12712299993.0
2008-06-17 06:00:00,107.8,107.86,107.8,107.83,17532800034.0
2008-06-17 06:15:00,107.825,107.87,107.8,107.84,12328199984.0
2008-06-17 06:30:00,107.84,107.9,107.81,107.89,13497399977.0
2008-06-17 06:45:00,107.89,107.9,107.85,107.89,15501100015.0
2008-06-17 07:00:00,107.89,107.89,107.82,107.83,9830200013.0
2008-06-17 07:15:00,107.83,107.85,107.79,107.83,15274400018.0
2008-06-17 07:30:00,107.835,107.84,107.78,107.82,12133499988.0
2008-06-17 07:45:00,107.82,107.89,107.8,107.87,11805199989.0
2008-06-17 08:00:00,107.87,107.94,107.83,107.89,26025700005.0
2008-06-17 08:15:00,107.89,107.94,107.855,107.88,20256699957.0
2008-06-17 08:30:00,107.88,107.9,107.84,107.87,11351400006.0
2008-06-17 08:45:00,107.87,107.89,107.78,107.885,12304799999.0
2008-06-17 09:00:00,107.885,108.01,107.8,107.805,17280400007.0
2008-06-17 09:15:00,107.805,107.845,107.6,107.69,19070299999.0
2008-06-17 09:30:00,107.69,107.77,107.655,107.68,19620400015.0
2008-06-17 09:45:00,107.68,107.88,107.67,107.76,19530800001.0
2008-06-17 10:00:00,107.76,107.865,107.74,107.85,14906700002.0
2008-06-17 10:15:00,107.85,108.0,107.845,107.97,18595200012.0
2008-06-17 10:30:00,107.97,108.11,107.89,108.11,18551200000.0
2008-06-17 10:45:00,108.11,108.14,108.03,108.08,17977900000.0
2008-06-17 11:00:00,108.08,108.23,108.08,108.2,19095300002.0
2008-06-17 11:15:00,108.19,108.21,108.14,108.16,17323300004.0
2008-06-17 11:30:00,108.16,108.17,107.99,108.03,17075200021.0
2008-06-17 11:45:00,108.02,108.13,108.0,108.105,13314000003.0
2008-06-17 12:00:00,108.105,108.2,108.09,108.12,10781699985.0
2008-06-17 12:15:00,108.12,108.155,108.07,108.1,9293500020.0
2008-06-17 12:30:00,108.1,108.165,108.06,108.14,10225199989.0
2008-06-17 12:45:00,108.145,108.165,108.12,108.145,7643799997.0
2008-06-17 13:00:00,108.15,108.18,108.13,108.17,7367000000.0
2008-06-17 13:15:00,108.17,108.19,108.15,108.18,6730599994.0
2008-06-17 13:30:00,108.18,108.235,108.17,108.2,9290699994.0
2008-06-17 13:45:00,108.2,108.23,108.135,108.23,8296299989.0
2008-06-17 14:00:00,108.23,108.29,108.22,108.28,9759600008.0
2008-06-17 14:15:00,108.28,108.39,108.25,108.33,18661999989.0
2008-06-17 14:30:00,108.33,108.4,108.16,108.26,24670400012.0
2008-06-17 14:45:00,108.26,108.29,108.18,108.25,17430499987.0
2008-06-17 15:00:00,108.25,108.29,108.22,108.24,14686999991.0
2008-06-17 15:15:00,108.25,108.25,108.15,108.21,18139600030.0
2008-06-17 15:30:00,108.205,108.21,108.06,108.11,23718299998.0
2008-06-17 15:45:00,108.11,108.21,108.06,108.15,21269999990.0
2008-06-17 16:00:00,108.16,108.24,108.145,108.17,19985799971.0
2008-06-17 16:15:00,108.17,108.2,108.13,108.17,23071200006.0
2008-06-17 16:30:00,108.17,108.19,108.09,108.15,17537800012.0
2008-06-17 16:45:00,108.15,108.16,108.075,108.13,13546900014.0
2008-06-17 17:00:00,108.135,108.23,108.11,108.23,14717900009.0
2008-06-17 17:15:00,108.23,108.23,108.08,108.1,21698399995.0
2008-06-17 17:30:00,108.1,108.15,108.04,108.06,21670399981.0
2008-06-17 17:45:00,108.06,108.08,107.98,108.03,21233700026.0
2008-06-17 18:00:00,108.03,108.055,107.97,108.01,12309799985.0
2008-06-17 18:15:00,108.01,108.055,107.98,108.045,10473200013.0
2008-06-17 18:30:00,108.045,108.06,107.92,107.95,8812200001.0
2008-06-17 18:45:00,107.95,108.01,107.93,107.94,5966100000.0
2008-06-17 19:00:00,107.94,108.03,107.905,108.025,5887800000.0
2008-06-17 19:15:00,108.03,108.04,107.955,107.98,5133399998.0
2008-06-17 19:30:00,107.98,108.06,107.965,108.02,4143199999.0
2008-06-17 19:45:00,108.025,108.06,108.01,108.03,3950199999.0
2008-06-17 20:00:00,108.03,108.06,108.0,108.01,2903800000.0
2008-06-17 20:15:00,108.01,108.04,107.97,107.98,4141599998.0
2008-06-17 20:30:00,107.98,108.025,107.95,107.985,4284300001.0
2008-06-17 20:45:00,107.985,108.025,107.95,107.985,4966300001.0
2008-06-17 21:00:00,107.98,108.0,107.96,107.98,2083000000.0
2008-06-17 21:15:00,107.98,108.0,107.92,107.93,3529800003.0
2008-06-17 21:30:00,107.925,107.975,107.925,107.95,3270300000.0
2008-06-17 21:45:00,107.95,107.98,107.94,107.965,3699100003.0
2008-06-17 22:00:00,107.965,108.015,107.945,107.975,1796100000.0
2008-06-17 22:15:00,107.975,107.985,107.95,107.96,1105300000.0
2008-06-17 22:30:00,107.96,107.97,107.92,107.94,1055400001.0
2008-06-17 22:45:00,107.94,107.95,107.91,107.92,1355700000.0
2008-06-17 23:00:00,107.92,107.94,107.89,107.91,197400000.0
2008-06-17 23:15:00,107.91,107.98,107.9,107.97,375600000.0
2008-06-17 23:30:00,107.975,107.98,107.95,107.95,475500000.0
2008-06-17 23:45:00,107.95,107.98,107.945,107.95,611100001.0
2008-06-18 00:00:00,107.96,107.97,107.95,107.96,458199999.0
2008-06-18 00:15:00,107.96,107.96,107.92,107.935,1429200004.0
2008-06-18 00:30:00,107.95,107.95,107.92,107.925,1167400001.0
2008-06-18 00:45:00,107.92,107.97,107.88,107.95,2900800003.0
2008-06-18 01:00:00,107.95,107.98,107.95,107.95,1273799999.0
2008-06-18 01:15:00,107.95,107.955,107.88,107.94,3288499997.0
2008-06-18 01:30:00,107.94,107.97,107.905,107.93,5012100003.0
2008-06-18 01:45:00,107.93,107.95,107.88,107.91,4778299999.0
2008-06-18 02:00:00,107.91,107.96,107.89,107.93,5387499997.0
2008-06-18 02:15:00,107.93,107.99,107.93,107.98,4145699999.0
2008-06-18 02:30:00,107.98,107.99,107.94,107.96,4408200003.0
2008-06-18 02:45:00,107.96,107.97,107.87,107.91,6602300004.0
2008-06-18 03:00:00,107.91,107.94,107.89,107.93,6303899998.0
2008-06-18 03:15:00,107.93,107.93,107.87,107.91,5515400003.0
2008-06-18 03:30:00,107.91,107.945,107.9,107.94,4557599992.0
2008-06-18 03:45:00,107.94,107.97,107.93,107.97,3773799998.0
2008-06-18 04:00:00,107.97,108.0,107.95,107.99,5939399998.0
2008-06-18 04:15:00,107.99,107.99,107.91,107.93,5708099999.0
2008-06-18 04:30:00,107.93,107.94,107.88,107.935,6850399999.0
2008-06-18 04:45:00,107.935,107.955,107.92,107.93,2489100002.0
2008-06-18 05:00:00,107.93,107.96,107.915,107.95,2673699998.0
2008-06-18 05:15:00,107.95,107.97,107.935,107.945,2017699997.0
2008-06-18 05:30:00,107.945,107.97,107.93,107.94,1592800000.0
2008-06-18 05:45:00,107.94,107.945,107.92,107.92,1308600001.0
2008-06-18 06:00:00,107.93,107.94,107.88,107.91,2906699997.0
2008-06-18 06:15:00,107.91,107.94,107.9,107.92,1649899998.0
2008-06-18 06:30:00,107.92,107.92,107.885,107.905,1153100000.0
2008-06-18 06:45:00,107.9,107.92,107.88,107.91,2073499999.0
2008-06-18 07:00:00,107.91,107.98,107.83,107.83,3619999999.0
2008-06-18 07:15:00,107.83,107.95,107.83,107.945,1749999999.0
2008-06-18 07:30:00,107.95,108.08,107.945,108.06,2479000000.0
2008-06-18 07:45:00,108.06,108.115,108.005,108.095,3225799994.0
2008-06-18 08:00:00,108.095,108.135,108.05,108.05,3948800003.0
2008-06-18 08:15:00,108.05,108.085,108.03,108.06,3602399999.0
2008-06-18 08:30:00,108.06,108.08,108.03,108.06,4887300000.0
2008-06-18 08:45:00,108.06,108.11,108.05,108.075,7911800005.0
2008-06-18 09:00:00,108.07,108.105,108.02,108.05,8533899999.0
2008-06-18 09:15:00,108.05,108.15,108.02,108.085,11581760001.0
2008-06-18 09:30:00,108.085,108.17,108.08,108.165,8446099993.0
2008-06-18 09:45:00,108.165,108.23,108.145,108.18,12269299996.0
2008-06-18 10:00:00,108.18,108.23,108.15,108.205,9612199991.0
2008-06-18 10:15:00,108.205,108.24,108.13,108.15,7949719995.0
2008-06-18 10:30:00,108.15,108.27,108.15,108.26,6684160000.0
2008-06-18 10:45:00,108.26,108.28,108.23,108.28,7083059997.0
2008-06-18 11:00:00,108.28,108.28,108.25,108.26,7101800006.0
2008-06-18 11:15:00,108.26,108.32,108.26,108.32,6302399999.0
2008-06-18 11:30:00,108.32,108.37,108.3,108.33,8110120009.0
2008-06-18 11:45:00,108.33,108.36,108.3,108.31,8185040000.0
2008-06-18 12:00:00,108.31,108.43,108.26,108.35,6810299999.0
2008-06-18 12:15:00,108.35,108.36,108.25,108.33,6291099997.0
2008-06-18 12:30:00,108.33,108.35,108.21,108.27,5593800001.0
2008-06-18 12:45:00,108.28,108.36,108.23,108.24,6856800000.0
2008-06-18 13:00:00,108.24,108.26,108.18,108.26,6476800002.0
2008-06-18 13:15:00,108.26,108.32,108.22,108.31,5566600000.0
2008-06-18 13:30:00,108.305,108.315,108.24,108.27,4252400000.0
2008-06-18 13:45:00,108.28,108.3,108.16,108.185,7356499997.0
2008-06-18 14:00:00,108.185,108.25,108.14,108.205,12145199990.0
2008-06-18 14:15:00,108.2,108.21,108.125,108.15,9859799999.0
2008-06-18 14:30:00,108.15,108.16,108.08,108.14,9110799996.0
2008-06-18 14:45:00,108.14,108.19,108.12,108.15,10033300005.0
2008-06-18 15:00:00,108.15,108.17,108.06,108.09,10045100005.0
2008-06-18 15:15:00,108.09,108.15,108.065,108.1,6738599997.0
2008-06-18 15:30:00,108.1,108.14,108.07,108.12,14322300008.0
2008-06-18 15:45:00,108.12,108.12,108.03,108.07,13298000000.0
2008-06-18 16:00:00,108.06,108.08,107.965,107.98,12681299995.0
2008-06-18 16:15:00,107.98,108.06,107.97,107.99,12376399995.0
2008-06-18 16:30:00,107.99,108.05,107.93,107.96,16896699990.0
2008-06-18 16:45:00,107.96,108.0,107.88,107.89,16576499995.0
2008-06-18 17:00:00,107.89,108.0,107.86,107.975,12457799998.0
2008-06-18 17:15:00,107.975,108.0,107.94,107.96,9000500002.0
2008-06-18 17:30:00,107.96,108.08,107.96,108.055,10222899995.0
2008-06-18 17:45:00,108.055,108.09,108.03,108.05,9774999997.0
2008-06-18 18:00:00,108.05,108.075,108.02,108.06,5338500000.0
2008-06-18 18:15:00,108.055,108.07,108.0,108.01,4349600000.0
2008-06-18 18:30:00,108.01,108.07,107.98,108.0,5543599999.0
2008-06-18 18:45:00,108.0,108.0,107.865,107.88,6718600003.0
2008-06-18 19:00:00,107.89,107.94,107.805,107.81,9722500003.0
2008-06-18 19:15:00,107.81,107.85,107.77,107.8,7891900001.0
2008-06-18 19:30:00,107.8,107.83,107.74,107.77,6729900001.0
2008-06-18 19:45:00,107.77,107.78,107.73,107.77,5736200000.0
2008-06-18 20:00:00,107.78,107.83,107.72,107.75,6735200001.0
2008-06-18 20:15:00,107.745,107.81,107.71,107.76,6716000000.0
2008-06-18 20:30:00,107.76,107.85,107.74,107.81,6462300000.0
2008-06-18 20:45:00,107.81,107.86,107.8,107.85,4868499999.0
2008-06-18 21:00:00,107.85,107.885,107.83,107.84,4915600007.0
2008-06-18 21:15:00,107.84,107.92,107.84,107.88,3224300000.0
2008-06-18 21:30:00,107.88,107.91,107.815,107.815,3973900001.0
2008-06-18 21:45:00,107.815,107.83,107.78,107.81,3683999998.0
2008-06-18 22:00:00,107.81,107.85,107.78,107.805,2231000000.0
2008-06-18 22:15:00,107.805,107.88,107.79,107.86,1953700001.0
2008-06-18 22:30:00,107.86,107.88,107.86,107.87,642100000.0
2008-06-18 22:45:00,107.87,107.89,107.86,107.87,1132300000.0
2008-06-18 23:00:00,107.86,107.87,107.8,107.825,446400000.0
2008-06-18 23:15:00,107.83,107.86,107.825,107.855,313800000.0
2008-06-18 23:30:00,107.855,107.86,107.825,107.835,412100000.0
2008-06-18 23:45:00,107.835,107.835,107.81,107.82,406200001.0
2008-06-19 00:00:00,107.82,107.845,107.82,107.84,467500000.0
2008-06-19 00:15:00,107.84,107.865,107.83,107.855,1305600000.0
2008-06-19 00:30:00,107.86,107.86,107.84,107.85,1002500000.0
2008-06-19 00:45:00,107.85,107.855,107.82,107.835,2031499999.0
2008-06-19 01:00:00,107.835,107.845,107.815,107.825,983099999.0
2008-06-19 01:15:00,107.825,107.84,107.8,107.83,1309000000.0
2008-06-19 01:30:00,107.83,107.86,107.82,107.83,2400500000.0
2008-06-19 01:45:00,107.83,107.86,107.81,107.81,1944300001.0
2008-06-19 02:00:00,107.81,107.82,107.66,107.68,7381500008.0
2008-06-19 02:15:00,107.68,107.725,107.61,107.7,7680599997.0
2008-06-19 02:30:00,107.7,107.7,107.58,107.635,6260300005.0
2008-06-19 02:45:00,107.64,107.73,107.605,107.72,5183100000.0
2008-06-19 03:00:00,107.72,107.76,107.66,107.68,7131699998.0
2008-06-19 03:15:00,107.68,107.69,107.65,107.67,5025199999.0
2008-06-19 03:30:00,107.67,107.69,107.6,107.6,7457500000.0
2008-06-19 03:45:00,107.6,107.69,107.6,107.65,6880000000.0
2008-06-19 04:00:00,107.65,107.69,107.64,107.67,5519000003.0
2008-06-19 04:15:00,107.67,107.67,107.63,107.65,3873899999.0
2008-06-19 04:30:00,107.65,107.66,107.6,107.66,4416399999.0
2008-06-19 04:45:00,107.66,107.66,107.63,107.65,2364700001.0
2008-06-19 05:00:00,107.65,107.66,107.63,107.64,4128799996.0
2008-06-19 05:15:00,107.64,107.65,107.63,107.63,3345400001.0
2008-06-19 05:30:00,107.63,107.635,107.61,107.62,4358100000.0
2008-06-19 05:45:00,107.62,107.66,107.57,107.64,7851900002.0
2008-06-19 06:00:00,107.64,107.7,107.64,107.7,7215399995.0
2008-06-19 06:15:00,107.7,107.74,107.68,107.69,9066599991.0
2008-06-19 06:30:00,107.69,107.73,107.67,107.69,9714299992.0
2008-06-19 06:45:00,107.69,107.69,107.65,107.69,6301699996.0
2008-06-19 07:00:00,107.69,107.71,107.655,107.68,5277300004.0
2008-06-19 07:15:00,107.68,107.68,107.485,107.53,9549499999.0
2008-06-19 07:30:00,107.53,107.6,107.5,107.59,10237000000.0
2008-06-19 07:45:00,107.59,107.65,107.55,107.65,7915600005.0
2008-06-19 08:00:00,107.65,107.66,107.57,107.59,6830299998.0
2008-06-19 08:15:00,107.59,107.67,107.58,107.63,9621899999.0
2008-06-19 08:30:00,107.635,107.65,107.53,107.54,6927000005.0
2008-06-19 08:45:00,107.545,107.55,107.465,107.53,10487700006.0
2008-06-19 09:00:00,107.53,107.53,107.42,107.52,11124700004.0
2008-06-19 09:15:00,107.52,107.575,107.45,107.48,7816900002.0
2008-06-19 09:30:00,107.48,107.59,107.455,107.54,13848100008.0
2008-06-19 09:45:00,107.55,107.655,107.5,107.51,13234700006.0
2008-06-19 10:00:00,107.51,107.55,107.455,107.55,11250800003.0
2008-06-19 10:15:00,107.545,107.57,107.485,107.56,7977099997.0
2008-06-19 10:30:00,107.565,107.84,107.555,107.81,13487400011.0
2008-06-19 10:45:00,107.81,107.89,107.79,107.81,11528100006.0
2008-06-19 11:00:00,107.81,107.89,107.8,107.85,6448900000.0
2008-06-19 11:15:00,107.85,107.87,107.8,107.825,7214199994.0
2008-06-19 11:30:00,107.825,107.845,107.76,107.795,4580599999.0
2008-06-19 11:45:00,107.79,107.835,107.72,107.75,5803000003.0
2008-06-19 12:00:00,107.75,107.765,107.68,107.74,5612499999.0
2008-06-19 12:15:00,107.74,107.76,107.67,107.7,5123400001.0
2008-06-19 12:30:00,107.7,107.75,107.63,107.68,7569040014.0
2008-06-19 12:45:00,107.68,107.75,107.67,107.74,10467399996.0
2008-06-19 13:00:00,107.74,107.76,107.72,107.75,5257150002.0
2008-06-19 13:15:00,107.75,107.79,107.71,107.775,5817799999.0
2008-06-19 13:30:00,107.77,107.81,107.74,107.78,6680499999.0
2008-06-19 13:45:00,107.78,107.89,107.77,107.86,7911099996.0
2008-06-19 14:00:00,107.86,107.89,107.83,107.84,9576100001.0
2008-06-19 14:15:00,107.84,107.86,107.79,107.8,10930000000.0
2008-06-19 14:30:00,107.8,108.0,107.73,107.91,15343200000.0
2008-06-19 14:45:00,107.91,107.97,107.86,107.88,12774200004.0
2008-06-19 15:00:00,107.88,107.885,107.8,107.815,8324200003.0
2008-06-19 15:15:00,107.815,107.91,107.8,107.87,6576000003.0
2008-06-19 15:30:00,107.87,108.05,107.86,107.95,16611499976.0
2008-06-19 15:45:00,107.95,107.97,107.87,107.94,11577900004.0
2008-06-19 16:00:00,107.94,107.96,107.82,107.885,17821700000.0
2008-06-19 16:15:00,107.89,107.92,107.83,107.88,10096900003.0
2008-06-19 16:30:00,107.88,107.93,107.865,107.9,8306799999.0
2008-06-19 16:45:00,107.9,108.01,107.89,107.97,10667300002.0
2008-06-19 17:00:00,107.97,108.06,107.95,107.97,12925299995.0
2008-06-19 17:15:00,107.97,108.0,107.87,107.93,13719399999.0
2008-06-19 17:30:00,107.93,107.99,107.9,107.96,9576500001.0
2008-06-19 17:45:00,107.96,108.01,107.95,107.955,9578600005.0
2008-06-19 18:00:00,107.955,108.06,107.92,108.0,6666400003.0
2008-06-19 18:15:00,108.005,108.05,107.98,107.995,6636599999.0
2008-06-19 18:30:00,107.995,108.03,107.98,108.01,4841200004.0
2008-06-19 18:45:00,108.01,108.03,107.945,107.97,4831400003.0
2008-06-19 19:00:00,107.965,107.98,107.92,107.965,4151600000.0
2008-06-19 19:15:00,107.96,107.995,107.91,107.935,4855699996.0
2008-06-19 19:30:00,107.935,107.96,107.885,107.885,2720799999.0
2008-06-19 19:45:00,107.88,107.905,107.85,107.865,3694600000.0
2008-06-19 20:00:00,107.86,107.89,107.84,107.875,3368900000.0
2008-06-19 20:15:00,107.875,107.93,107.84,107.92,2737800000.0
2008-06-19 20:30:00,107.92,107.99,107.92,107.99,6470799999.0
2008-06-19 20:45:00,107.99,107.99,107.93,107.96,7099799998.0
2008-06-19 21:00:00,107.96,107.98,107.935,107.98,5014899996.0
2008-06-19 21:15:00,107.97,107.97,107.93,107.945,4697100000.0
2008-06-19 21:30:00,107.945,107.97,107.93,107.96,1506000000.0
2008-06-19 21:45:00,107.96,107.98,107.945,107.96,1815300000.0
2008-06-19 22:00:00,107.96,107.99,107.96,107.97,2167700000.0
2008-06-19 22:15:00,107.97,108.01,107.955,108.0,1423900000.0
2008-06-19 22:30:00,108.0,108.02,107.96,107.97,2120600001.0
2008-06-19 22:45:00,107.97,108.01,107.96,107.98,1712700000.0
2008-06-19 23:00:00,108.0,108.06,107.96,108.025,752199999.0
2008-06-19 23:15:00,108.025,108.055,107.965,107.98,575600000.0
2008-06-19 23:30:00,107.98,107.98,107.94,107.94,156600000.0
2008-06-19 23:45:00,107.94,107.97,107.92,107.93,420900000.0
2008-06-20 00:00:00,107.93,107.97,107.9,107.91,1743900005.0
2008-06-20 00:15:00,107.91,107.94,107.88,107.9,2971699999.0
2008-06-20 00:30:00,107.9,107.93,107.87,107.91,2958899995.0
2008-06-20 00:45:00,107.91,107.92,107.9,107.91,402900000.0
2008-06-20 01:00:00,107.91,107.97,107.91,107.97,1099100001.0
2008-06-20 01:15:00,107.97,108.0,107.97,107.98,2886399999.0
2008-06-20 01:30:00,107.98,108.03,107.97,108.01,4797799997.0
2008-06-20 01:45:00,108.01,108.06,108.0,108.01,3790299996.0
2008-06-20 02:00:00,108.01,108.02,107.965,107.97,7077499998.0
2008-06-20 02:15:00,107.97,107.99,107.94,107.96,6218600000.0
2008-06-20 02:30:00,107.96,107.98,107.91,107.95,7324200000.0
2008-06-20 02:45:00,107.95,108.01,107.95,107.98,10238500002.0
2008-06-20 03:00:00,107.98,108.0,107.92,107.94,6144500004.0
2008-06-20 03:15:00,107.94,107.94,107.85,107.86,9378000001.0
2008-06-20 03:30:00,107.86,107.9,107.86,107.88,5204800000.0
2008-06-20 03:45:00,107.88,107.89,107.86,107.875,3954400000.0
2008-06-20 04:00:00,107.88,107.91,107.88,107.88,4527400002.0
2008-06-20 04:15:00,107.88,107.89,107.86,107.87,3558099999.0
2008-06-20 04:30:00,107.875,107.95,107.86,107.94,4674400005.0
2008-06-20 04:45:00,107.94,107.96,107.925,107.935,3418200003.0
2008-06-20 05:00:00,107.93,107.96,107.91,107.92,5037199999.0
2008-06-20 05:15:00,107.92,107.94,107.9,107.915,4703400005.0
2008-06-20 05:30:00,107.92,107.95,107.9,107.91,2377700001.0
2008-06-20 05:45:00,107.91,107.91,107.86,107.89,3905199999.0
2008-06-20 06:00:00,107.89,107.9,107.865,107.895,3683300002.0
2008-06-20 06:15:00,107.9,107.95,107.895,107.94,4188500001.0
2008-06-20 06:30:00,107.94,107.94,107.875,107.89,3185100000.0
2008-06-20 06:45:00,107.89,107.92,107.87,107.92,2938599997.0
2008-06-20 07:00:00,107.92,107.94,107.885,107.93,2497899998.0
2008-06-20 07:15:00,107.93,107.95,107.9,107.93,5011199999.0
2008-06-20 07:30:00,107.93,107.93,107.86,107.86,4767700004.0
2008-06-20 07:45:00,107.87,107.88,107.86,107.88,4379099999.0
2008-06-20 08:00:00,107.88,107.88,107.84,107.87,8324000001.0
2008-06-20 08:15:00,107.87,107.93,107.87,107.915,7094500008.0
2008-06-20 08:30:00,107.915,107.93,107.88,107.885,2988700001.0
2008-06-20 08:45:00,107.89,107.91,107.85,107.87,4968900002.0
2008-06-20 09:00:00,107.87,107.88,107.76,107.78,7846900002.0
2008-06-20 09:15:00,107.78,107.82,107.74,107.79,7799200003.0
2008-06-20 09:30:00,107.79,107.79,107.67,107.67,6808700000.0
2008-06-20 09:45:00,107.67,107.755,107.66,107.69,7294699999.0
2008-06-20 10:00:00,107.69,107.79,107.68,107.755,7145000001.0
2008-06-20 10:15:00,107.76,107.87,107.75,107.835,6588480000.0
2008-06-20 10:30:00,107.835,107.945,107.825,107.93,7841999995.0
2008-06-20 10:45:00,107.93,107.93,107.85,107.86,6107100000.0
2008-06-20 11:00:00,107.86,107.905,107.77,107.795,4300299999.0
2008-06-20 11:15:00,107.795,107.85,107.75,107.8,6859400002.0
2008-06-20 11:30:00,107.8,107.86,107.67,107.745,6702300002.0
2008-06-20 11:45:00,107.745,107.75,107.61,107.675,9001300004.0
2008-06-20 12:00:00,107.68,107.69,107.57,107.66,10997200000.0
2008-06-20 12:15:00,107.66,107.67,107.56,107.64,9668700000.0
2008-06-20 12:30:00,107.64,107.64,107.575,107.63,8673200000.0
2008-06-20 12:45:00,107.63,107.64,107.5,107.545,9311420000.0
2008-06-20 13:00:00,107.54,107.56,107.385,107.49,11707739992.0
2008-06-20 13:15:00,107.49,107.49,107.37,107.415,8292700002.0
2008-06-20 13:30:00,107.415,107.46,107.37,107.45,7574800001.0
2008-06-20 13:45:00,107.45,107.53,107.42,107.48,6090099998.0
2008-06-20 14:00:00,107.48,107.58,107.44,107.51,7811700000.0
2008-06-20 14:15:00,107.51,107.55,107.46,107.54,6943399999.0
2008-06-20 14:30:00,107.54,107.56,107.49,107.52,7721700000.0
2008-06-20 14:45:00,107.52,107.555,107.48,107.505,7236499998.0
2008-06-20 15:00:00,107.505,107.65,107.49,107.63,7921300003.0
2008-06-20 15:15:00,107.63,107.69,107.54,107.64,12743700001.0
2008-06-20 15:30:00,107.64,107.67,107.48,107.5,15534400008.0
2008-06-20 15:45:00,107.5,107.52,107.4,107.44,19520200002.0
2008-06-20 16:00:00,107.43,107.43,107.23,107.3,17945500002.0
2008-06-20 16:15:00,107.3,107.3,107.22,107.27,15532200005.0
2008-06-20 16:30:00,107.27,107.32,107.23,107.31,12685799996.0
2008-06-20 16:45:00,107.3,107.39,107.295,107.38,12928100005.0
2008-06-20 17:00:00,107.38,107.39,107.34,107.34,11505799994.0
2008-06-20 17:15:00,107.34,107.39,107.28,107.33,11254800000.0
2008-06-20 17:30:00,107.33,107.42,107.29,107.395,8076500000.0
2008-06-20 17:45:00,107.395,107.44,107.34,107.41,9579499982.0
2008-06-20 18:00:00,107.43,107.48,107.41,107.44,7296799987.0
2008-06-20 18:15:00,107.44,107.45,107.34,107.39,4391799998.0
2008-06-20 18:30:00,107.39,107.4,107.32,107.37,3262499997.0
2008-06-20 18:45:00,107.37,107.37,107.32,107.365,3008499998.0
2008-06-20 19:00:00,107.365,107.46,107.32,107.39,6436899996.0
2008-06-20 19:15:00,107.39,107.43,107.305,107.325,6547099998.0
2008-06-20 19:30:00,107.325,107.34,107.25,107.265,9599599995.0
2008-06-20 19:45:00,107.26,107.34,107.25,107.27,8445799999.0
2008-06-20 20:00:00,107.27,107.32,107.245,107.26,9387599988.0
2008-06-20 20:15:00,107.26,107.31,107.235,107.27,7482599999.0
2008-06-20 20:30:00,107.27,107.28,107.14,107.17,6025999999.0
2008-06-20 20:45:00,107.17,107.19,107.12,107.15,5996699997.0
2008-06-20 21:00:00,107.15,107.18,107.13,107.17,5072600001.0
2008-06-20 21:15:00,107.17,107.22,107.16,107.18,6048099998.0
2008-06-20 21:30:00,107.18,107.26,107.16,107.26,5901999995.0
2008-06-20 21:45:00,107.26,107.33,107.25,107.26,5627699997.0
2008-06-20 22:00:00,107.26,107.27,107.2,107.25,2425200000.0
2008-06-20 22:15:00,107.25,107.32,107.25,107.27,1683800000.0
2008-06-20 22:30:00,107.275,107.32,107.21,107.23,2341400000.0
2008-06-20 22:45:00,107.23,107.33,107.23,107.325,1917900002.0
2008-06-22 23:15:00,107.12,107.15,107.1,107.11,1195399992.0
2008-06-22 23:30:00,107.12,107.22,107.11,107.205,1199199996.0
2008-06-22 23:45:00,107.21,107.22,107.155,107.17,2086399992.0
2008-06-23 00:00:00,107.15,107.35,107.15,107.345,3495199992.0
2008-06-23 00:15:00,107.345,107.425,107.32,107.4,1128800007.0
2008-06-23 00:30:00,107.4,107.53,107.37,107.51,2482699997.0
2008-06-23 00:45:00,107.51,107.52,107.42,107.425,2307600001.0
2008-06-23 01:00:00,107.42,107.44,107.35,107.37,2614399995.0
2008-06-23 01:15:00,107.365,107.37,107.28,107.32,2567600012.0
2008-06-23 01:30:00,107.32,107.38,107.32,107.35,1425800002.0
2008-06-23 01:45:00,107.35,107.45,107.32,107.33,4788300000.0
2008-06-23 02:00:00,107.34,107.36,107.24,107.33,6068000002.0
2008-06-23 02:15:00,107.325,107.36,107.31,107.36,2768500010.0
2008-06-23 02:30:00,107.36,107.39,107.26,107.29,3200699999.0
2008-06-23 02:45:00,107.29,107.36,107.27,107.31,2702699995.0
2008-06-23 03:00:00,107.31,107.31,107.24,107.26,2990200002.0
2008-06-23 03:15:00,107.26,107.27,107.15,107.18,3406899996.0
2008-06-23 03:30:00,107.18,107.26,107.17,107.25,2550699996.0
2008-06-23 03:45:00,107.25,107.26,107.22,107.26,1344800002.0
2008-06-23 04:00:00,107.26,107.3,107.24,107.29,1597999999.0
2008-06-23 04:15:00,107.29,107.29,107.25,107.27,825500000.0
2008-06-23 04:30:00,107.26,107.32,107.26,107.31,2551500002.0
2008-06-23 04:45:00,107.31,107.35,107.26,107.34,3693800008.0
2008-06-23 05:00:00,107.35,107.35,107.28,107.28,9272000025.0
2008-06-23 05:15:00,107.28,107.35,107.27,107.34,9662500065.0
2008-06-23 05:30:00,107.34,107.34,107.32,107.34,4223400014.0
2008-06-23 05:45:00,107.33,107.35,107.3,107.31,10397900044.0
2008-06-23 06:00:00,107.31,107.35,107.31,107.35,5102400008.0
2008-06-23 06:15:00,107.35,107.41,107.35,107.37,4996699983.0
2008-06-23 06:30:00,107.37,107.42,107.37,107.39,3961700011.0
2008-06-23 06:45:00,107.39,107.41,107.36,107.4,4837899993.0
2008-06-23 07:00:00,107.4,107.45,107.35,107.38,7881899976.0
2008-06-23 07:15:00,107.38,107.46,107.38,107.45,4597399984.0
2008-06-23 07:30:00,107.45,107.53,107.42,107.51,10090199978.0
2008-06-23 07:45:00,107.51,107.51,107.42,107.44,14570799973.0
2008-06-23 08:00:00,107.45,107.52,107.41,107.495,17544500010.0
2008-06-23 08:15:00,107.495,107.52,107.39,107.425,15424200120.0
2008-06-23 08:30:00,107.42,107.44,107.335,107.39,9389400001.0
2008-06-23 08:45:00,107.39,107.39,107.28,107.31,8962699980.0
2008-06-23 09:00:00,107.31,107.43,107.3,107.35,14919399997.0
2008-06-23 09:15:00,107.345,107.42,107.315,107.39,11095400005.0
2008-06-23 09:30:00,107.39,107.54,107.375,107.52,15385678384.0
2008-06-23 09:45:00,107.52,107.59,107.485,107.58,17826899994.0
2008-06-23 10:00:00,107.58,107.67,107.53,107.59,19592600014.0
2008-06-23 10:15:00,107.59,107.73,107.575,107.67,25555899993.0
2008-06-23 10:30:00,107.67,107.79,107.67,107.755,19822899996.0
2008-06-23 10:45:00,107.755,107.76,107.7,107.73,9416819999.0
2008-06-23 11:00:00,107.73,107.75,107.63,107.68,9958096002.0
2008-06-23 11:15:00,107.68,107.74,107.655,107.67,15151500013.0
2008-06-23 11:30:00,107.67,107.7,107.66,107.7,5304899999.0
2008-06-23 11:45:00,107.7,107.72,107.635,107.71,6777399997.0
2008-06-23 12:00:00,107.71,107.72,107.68,107.7,3097299999.0
2008-06-23 12:15:00,107.7,107.74,107.67,107.67,3328500004.0
2008-06-23 12:30:00,107.67,107.74,107.66,107.73,4497500005.0
2008-06-23 12:45:00,107.73,107.74,107.68,107.71,4366799998.0
2008-06-23 13:00:00,107.71,107.72,107.66,107.71,11883800019.0
2008-06-23 13:15:00,107.71,107.74,107.69,107.7,7798799965.0
2008-06-23 13:30:00,107.7,107.73,107.67,107.69,11853599996.0
2008-06-23 13:45:00,107.69,107.88,107.685,107.88,8820309246.0
2008-06-23 14:00:00,107.88,107.95,107.86,107.89,7702700004.0
2008-06-23 14:15:00,107.89,108.0,107.87,107.925,8889499980.0
2008-06-23 14:30:00,107.93,108.03,107.89,107.96,10024200004.0
2008-06-23 14:45:00,107.955,108.065,107.91,108.005,5011300003.0
2008-06-23 15:00:00,108.01,108.04,107.92,107.955,3605300004.0
2008-06-23 15:15:00,107.95,107.96,107.855,107.87,3984199995.0
2008-06-23 15:30:00,107.875,107.9,107.795,107.835,7657300001.0
2008-06-23 15:45:00,107.835,107.865,107.795,107.845,4932900000.0
2008-06-23 16:00:00,107.845,107.87,107.775,107.87,4334499996.0
2008-06-23 16:15:00,107.865,107.92,107.845,107.87,7668999998.0
2008-06-23 16:30:00,107.87,107.95,107.87,107.885,5398399994.0
2008-06-23 16:45:00,107.885,107.96,107.86,107.905,5552900003.0
2008-06-23 17:00:00,107.915,107.97,107.9,107.93,5837600000.0
2008-06-23 17:15:00,107.93,107.96,107.87,107.91,6039000002.0
2008-06-23 17:30:00,107.915,107.92,107.84,107.88,5469200004.0
2008-06-23 17:45:00,107.875,107.9,107.84,107.89,5261799996.0
2008-06-23 18:00:00,107.885,107.89,107.815,107.82,2158499999.0
2008-06-23 18:15:00,107.825,107.85,107.815,107.83,1217200000.0
2008-06-23 18:30:00,107.82,107.89,107.81,107.88,2578999998.0
2008-06-23 18:45:00,107.88,107.9,107.825,107.865,2857099999.0
2008-06-23 19:00:00,107.865,107.9,107.82,107.86,2242999998.0
2008-06-23 19:15:00,107.85,107.91,107.84,107.87,1833200000.0
2008-06-23 19:30:00,107.87,107.93,107.865,107.905,1636300000.0
2008-06-23 19:45:00,107.91,107.95,107.895,107.92,2109800000.0
2008-06-23 20:00:00,107.92,107.94,107.86,107.9,2469100001.0
2008-06-23 20:15:00,107.9,107.92,107.86,107.88,2175299997.0
2008-06-23 20:30:00,107.88,107.89,107.865,107.87,1537800000.0
2008-06-23 20:45:00,107.87,107.87,107.775,107.795,2656300000.0
2008-06-23 21:00:00,107.795,107.805,107.75,107.795,2605799997.0
2008-06-23 21:15:00,107.8,107.82,107.77,107.81,1118500000.0
2008-06-23 21:30:00,107.81,107.83,107.795,107.815,636199999.0
2008-06-23 21:45:00,107.815,107.83,107.79,107.805,1729500000.0
2008-06-23 22:00:00,107.805,107.85,107.79,107.85,1400999999.0
2008-06-23 22:15:00,107.85,107.87,107.83,107.865,715500000.0
2008-06-23 22:30:00,107.86,107.88,107.83,107.86,776400000.0
2008-06-23 22:45:00,107.86,107.88,107.82,107.84,983000000.0
2008-06-23 23:00:00,107.835,107.85,107.685,107.81,402200000.0
2008-06-23 23:15:00,107.81,107.815,107.78,107.78,258400001.0
2008-06-23 23:30:00,107.78,107.85,107.78,107.845,613800000.0
2008-06-23 23:45:00,107.845,107.87,107.835,107.84,305200000.0
2008-06-24 00:00:00,107.84,107.86,107.78,107.79,2545800003.0
2008-06-24 00:15:00,107.79,107.84,107.79,107.82,902800002.0
2008-06-24 00:30:00,107.82,107.85,107.8,107.835,1507300002.0
2008-06-24 00:45:00,107.83,107.88,107.82,107.83,2169400003.0
2008-06-24 01:00:00,107.83,107.87,107.8,107.86,1557400001.0
2008-06-24 01:15:00,107.86,107.88,107.82,107.84,1144600004.0
2008-06-24 01:30:00,107.84,107.88,107.815,107.845,1743500002.0
2008-06-24 01:45:00,107.835,107.91,107.835,107.87,3167300001.0
2008-06-24 02:00:00,107.87,107.93,107.84,107.93,3733600001.0
2008-06-24 02:15:00,107.93,108.01,107.93,107.97,6327800013.0
2008-06-24 02:30:00,107.975,108.0,107.955,107.96,2287099992.0
2008-06-24 02:45:00,107.96,108.03,107.925,108.0,4794100007.0
2008-06-24 03:00:00,107.995,108.0,107.955,107.965,5855899992.0
2008-06-24 03:15:00,107.965,108.015,107.93,107.99,6270599998.0
2008-06-24 03:30:00,107.99,108.03,107.965,107.985,3216099989.0
2008-06-24 03:45:00,107.99,108.015,107.96,107.975,1914899997.0
2008-06-24 04:00:00,107.975,108.135,107.96,108.105,3486399998.0
2008-06-24 04:15:00,108.11,108.22,108.08,108.135,6802400001.0
2008-06-24 04:30:00,108.14,108.15,108.065,108.1,2312899998.0
2008-06-24 04:45:00,108.095,108.14,108.05,108.095,3256500000.0
2008-06-24 05:00:00,108.1,108.11,108.045,108.05,3699500002.0
2008-06-24 05:15:00,108.045,108.11,108.04,108.105,1608100002.0
2008-06-24 05:30:00,108.095,108.12,108.07,108.085,1399699998.0
2008-06-24 05:45:00,108.085,108.095,108.06,108.09,1837199998.0
2008-06-24 06:00:00,108.09,108.115,108.04,108.11,3186899997.0
2008-06-24 06:15:00,108.11,108.13,108.08,108.085,1540200000.0
2008-06-24 06:30:00,108.075,108.11,108.05,108.06,2754799999.0
2008-06-24 06:45:00,108.06,108.08,108.01,108.07,2692200004.0
2008-06-24 07:00:00,108.07,108.08,107.99,108.03,1985800002.0
2008-06-24 07:15:00,108.03,108.04,108.01,108.025,1146700000.0
2008-06-24 07:30:00,108.025,108.05,107.99,108.015,3825200000.0
2008-06-24 07:45:00,108.02,108.09,108.0,108.07,4619200006.0
2008-06-24 08:00:00,108.07,108.2,108.06,108.16,7973000004.0
2008-06-24 08:15:00,108.17,108.17,108.06,108.06,6035300001.0
2008-06-24 08:30:00,108.06,108.17,108.0,108.155,7977048032.0
2008-06-24 08:45:00,108.16,108.17,108.09,108.09,5111500005.0
2008-06-24 09:00:00,108.09,108.13,108.055,108.07,5039100003.0
2008-06-24 09:15:00,108.07,108.08,107.97,108.03,5668200002.0
2008-06-24 09:30:00,108.03,108.04,107.92,107.96,6210200002.0
2008-06-24 09:45:00,107.955,107.96,107.895,107.93,4750500001.0
2008-06-24 10:00:00,107.93,108.04,107.925,108.025,4171799998.0
2008-06-24 10:15:00,108.025,108.03,107.94,107.985,3434699998.0
2008-06-24 10:30:00,107.985,108.0,107.9,107.925,4867199998.0
2008-06-24 10:45:00,107.92,107.99,107.92,107.975,3637599999.0
2008-06-24 11:00:00,107.98,108.05,107.965,108.03,3994199986.0
2008-06-24 11:15:00,108.03,108.03,107.96,107.96,4932399995.0
2008-06-24 11:30:00,107.96,107.98,107.85,107.85,6498100005.0
2008-06-24 11:45:00,107.85,108.0,107.82,107.935,6756700003.0
2008-06-24 12:00:00,107.94,107.97,107.85,107.91,5799599999.0
2008-06-24 12:15:00,107.91,107.93,107.88,107.93,2919200002.0
2008-06-24 12:30:00,107.93,107.965,107.88,107.93,2644900002.0
2008-06-24 12:45:00,107.93,108.0,107.91,107.97,2484500001.0
2008-06-24 13:00:00,107.97,108.0,107.95,107.975,3610500001.0
2008-06-24 13:15:00,107.975,108.03,107.95,107.96,5620199998.0
2008-06-24 13:30:00,107.96,107.97,107.91,107.91,4357500001.0
2008-06-24 13:45:00,107.91,107.96,107.905,107.94,4007400002.0
2008-06-24 14:00:00,107.94,107.94,107.89,107.9,3709599999.0
2008-06-24 14:15:00,107.9,107.93,107.88,107.89,3893200002.0
2008-06-24 14:30:00,107.89,107.91,107.82,107.85,4791000000.0
2008-06-24 14:45:00,107.845,107.91,107.795,107.83,5952000003.0
2008-06-24 15:00:00,107.83,107.89,107.78,107.86,7772900005.0
2008-06-24 15:15:00,107.87,107.93,107.82,107.89,5745000004.0
2008-06-24 15:30:00,107.9,107.92,107.8,107.825,8386800001.0
2008-06-24 15:45:00,107.825,107.84,107.75,107.755,11347399979.0
2008-06-24 16:00:00,107.755,107.755,107.42,107.43,13593099996.0
2008-06-24 16:15:00,107.43,107.46,107.355,107.44,8419499997.0
2008-06-24 16:30:00,107.44,107.49,107.425,107.45,7572699993.0
2008-06-24 16:45:00,107.45,107.72,107.44,107.7,9522799998.0
2008-06-24 17:00:00,107.7,107.73,107.635,107.64,10380800003.0
2008-06-24 17:15:00,107.645,107.78,107.64,107.72,11347000021.0
2008-06-24 17:30:00,107.72,107.75,107.67,107.725,8359099969.0
2008-06-24 17:45:00,107.725,107.795,107.715,107.76,11125099958.0
2008-06-24 18:00:00,107.755,108.03,107.73,107.97,9014399997.0
2008-06-24 18:15:00,107.97,108.03,107.95,108.02,9095999999.0
2008-06-24 18:30:00,108.02,108.03,107.9,107.93,5274099999.0
2008-06-24 18:45:00,107.93,107.95,107.85,107.87,5057500002.0
2008-06-24 19:00:00,107.87,107.89,107.83,107.84,5251899999.0
2008-06-24 19:15:00,107.835,107.89,107.82,107.855,2353700000.0
2008-06-24 19:30:00,107.855,107.88,107.83,107.845,2332199999.0
2008-06-24 19:45:00,107.84,107.89,107.84,107.885,2031699999.0
2008-06-24 20:00:00,107.885,107.93,107.87,107.9,3681699999.0
2008-06-24 20:15:00,107.9,107.94,107.885,107.93,3346000003.0
2008-06-24 20:30:00,107.93,107.94,107.89,107.9,2859599999.0
2008-06-24 20:45:00,107.9,107.94,107.865,107.9,2588060003.0
2008-06-24 21:00:00,107.905,107.91,107.805,107.82,3648800001.0
2008-06-24 21:15:00,107.82,107.83,107.76,107.775,2045100002.0
2008-06-24 21:30:00,107.775,107.805,107.73,107.77,2260800000.0
2008-06-24 21:45:00,107.77,107.79,107.75,107.78,1670900000.0
2008-06-24 22:00:00,107.79,107.81,107.765,107.805,442960000.0
2008-06-24 22:15:00,107.805,107.86,107.77,107.805,1241200000.0
2008-06-24 22:30:00,107.8,107.83,107.78,107.83,247900000.0
2008-06-24 22:45:00,107.83,107.84,107.8,107.805,494900000.0
2008-06-24 23:00:00,107.805,107.83,107.8,107.83,903700005.0
2008-06-24 23:15:00,107.83,107.845,107.815,107.845,455499998.0
2008-06-24 23:30:00,107.845,107.865,107.8,107.825,993100000.0
2008-06-24 23:45:00,107.82,107.845,107.81,107.82,384399999.0
2008-06-25 00:00:00,107.81,107.815,107.735,107.75,1179000001.0
2008-06-25 00:15:00,107.75,107.79,107.73,107.765,611699999.0
2008-06-25 00:30:00,107.765,107.835,107.75,107.79,1713399999.0
2008-06-25 00:45:00,107.79,107.795,107.77,107.785,725099998.0
2008-06-25 01:00:00,107.785,107.81,107.77,107.8,1115200001.0
2008-06-25 01:15:00,107.8,107.83,107.795,107.82,904799998.0
2008-06-25 01:30:00,107.83,107.85,107.81,107.82,2372399997.0
2008-06-25 01:45:00,107.82,107.835,107.79,107.82,1891600001.0
2008-06-25 02:00:00,107.82,107.83,107.745,107.805,5509100014.0
2008-06-25 02:15:00,107.805,107.82,107.79,107.8,5404099990.0
2008-06-25 02:30:00,107.8,107.81,107.79,107.8,4682999979.0
2008-06-25 02:45:00,107.8,107.81,107.73,107.74,9418170037.0
2008-06-25 03:00:00,107.74,107.76,107.71,107.725,6174170036.0
2008-06-25 03:15:00,107.725,107.735,107.68,107.69,4538170028.0
2008-06-25 03:30:00,107.69,107.71,107.66,107.665,8894870021.0
2008-06-25 03:45:00,107.67,107.72,107.66,107.71,5311000051.0
2008-06-25 04:00:00,107.71,107.79,107.705,107.76,4231600016.0
2008-06-25 04:15:00,107.765,107.78,107.74,107.77,4558600014.0
2008-06-25 04:30:00,107.77,107.78,107.75,107.76,3713699997.0
2008-06-25 04:45:00,107.76,107.81,107.76,107.8,5385600021.0
2008-06-25 05:00:00,107.8,107.85,107.78,107.79,7831800014.0
2008-06-25 05:15:00,107.79,107.83,107.79,107.81,3172900019.0
2008-06-25 05:30:00,107.81,107.82,107.8,107.81,4473399944.0
2008-06-25 05:45:00,107.81,107.84,107.78,107.78,5758600019.0
2008-06-25 06:00:00,107.78,107.79,107.75,107.775,3171299989.0
2008-06-25 06:15:00,107.775,107.805,107.77,107.8,2418499994.0
2008-06-25 06:30:00,107.805,107.85,107.8,107.81,7338500002.0
2008-06-25 06:45:00,107.81,107.83,107.79,107.83,5293000004.0
2008-06-25 07:00:00,107.825,107.83,107.79,107.81,5719200015.0
2008-06-25 07:15:00,107.81,107.83,107.81,107.825,3041600011.0
2008-06-25 07:30:00,107.83,107.87,107.82,107.83,5231000014.0
2008-06-25 07:45:00,107.83,107.86,107.82,107.86,4505100009.0
2008-06-25 08:00:00,107.86,107.94,107.82,107.93,10163699998.0
2008-06-25 08:15:00,107.93,107.93,107.9,107.92,3596000001.0
2008-06-25 08:30:00,107.92,107.93,107.84,107.86,3648399999.0
2008-06-25 08:45:00,107.86,107.92,107.85,107.91,3668200000.0
2008-06-25 09:00:00,107.915,107.97,107.915,107.94,4078600008.0
2008-06-25 09:15:00,107.94,107.94,107.875,107.91,2967600001.0
2008-06-25 09:30:00,107.915,108.025,107.91,108.01,6360500004.0
2008-06-25 09:45:00,108.01,108.05,107.93,107.96,7077099997.0
2008-06-25 10:00:00,107.965,108.0,107.925,107.97,5433700002.0
2008-06-25 10:15:00,107.97,107.98,107.925,107.94,3574559997.0
2008-06-25 10:30:00,107.95,108.015,107.825,107.875,8698299999.0
2008-06-25 10:45:00,107.87,107.91,107.805,107.895,8657400021.0
2008-06-25 11:00:00,107.895,107.96,107.85,107.95,4843099997.0
2008-06-25 11:15:00,107.95,108.03,107.92,107.985,3926800000.0
2008-06-25 11:30:00,107.98,108.0,107.94,107.97,5837599996.0
2008-06-25 11:45:00,107.97,107.995,107.95,107.97,1947000000.0
2008-06-25 12:00:00,107.97,107.98,107.92,107.93,2817600000.0
2008-06-25 12:15:00,107.93,107.97,107.895,107.93,2177700001.0
2008-06-25 12:30:00,107.93,107.98,107.915,107.95,2634999998.0
2008-06-25 12:45:00,107.95,107.96,107.93,107.94,6627900013.0
2008-06-25 13:00:00,107.94,108.01,107.94,107.98,9257500010.0
2008-06-25 13:15:00,107.98,108.0,107.94,107.96,9871800012.0
2008-06-25 13:30:00,107.965,107.99,107.94,107.94,10667999981.0
2008-06-25 13:45:00,107.95,108.03,107.89,107.995,13393400004.0
2008-06-25 14:00:00,108.0,108.0,107.9,107.96,13865799991.0
2008-06-25 14:15:00,107.96,107.98,107.925,107.96,11421900055.0
2008-06-25 14:30:00,107.96,108.01,107.92,107.995,12827200003.0
2008-06-25 14:45:00,107.995,108.02,107.965,107.98,17911599996.0
2008-06-25 15:00:00,107.98,107.99,107.91,107.91,14083800020.0
2008-06-25 15:15:00,107.91,107.94,107.84,107.89,15544599949.0
2008-06-25 15:30:00,107.89,107.92,107.83,107.89,24233900003.0
2008-06-25 15:45:00,107.9,107.94,107.88,107.93,23213200026.0
2008-06-25 16:00:00,107.93,107.98,107.9,107.95,20580899992.0
2008-06-25 16:15:00,107.96,107.98,107.94,107.96,17206499976.0
2008-06-25 16:30:00,107.96,108.11,107.95,108.08,24633299957.0
2008-06-25 16:45:00,108.09,108.18,108.05,108.16,25249199961.0
2008-06-25 17:00:00,108.15,108.18,108.14,108.15,24579699985.0
2008-06-25 17:15:00,108.16,108.22,108.15,108.185,19898899997.0
2008-06-25 17:30:00,108.19,108.33,108.18,108.31,20653700009.0
2008-06-25 17:45:00,108.305,108.32,108.26,108.29,7612299985.0
2008-06-25 18:00:00,108.29,108.31,108.27,108.295,4616700001.0
2008-06-25 18:15:00,108.295,108.33,108.28,108.31,4418599992.0
2008-06-25 18:30:00,108.305,108.32,108.285,108.3,4923199995.0
2008-06-25 18:45:00,108.3,108.315,108.28,108.285,4097500003.0
2008-06-25 19:00:00,108.285,108.3,108.215,108.22,5368999988.0
2008-06-25 19:15:00,108.22,108.27,108.22,108.25,3618099991.0
2008-06-25 19:30:00,108.25,108.26,108.19,108.195,3214600000.0
2008-06-25 19:45:00,108.195,108.22,108.15,108.18,2041699996.0
2008-06-25 20:00:00,108.175,108.42,107.93,108.19,7901300000.0
2008-06-25 20:15:00,108.19,108.3,107.91,107.94,13128299999.0
2008-06-25 20:30:00,107.94,108.005,107.8,107.815,11069000017.0
2008-06-25 20:45:00,107.82,107.93,107.76,107.9,10941500001.0
2008-06-25 21:00:00,107.905,108.0,107.76,107.76,7115899986.0
2008-06-25 21:15:00,107.755,107.79,107.685,107.725,5041200002.0
2008-06-25 21:30:00,107.725,107.79,107.675,107.78,4563900000.0
2008-06-25 21:45:00,107.78,107.78,107.71,107.755,3788600000.0
2008-06-25 22:00:00,107.755,107.825,107.75,107.78,3345700001.0
2008-06-25 22:15:00,107.775,107.83,107.75,107.81,2649000000.0
2008-06-25 22:30:00,107.81,107.85,107.8,107.805,1480400001.0
2008-06-25 22:45:00,107.805,107.85,107.78,107.795,1944900009.0
2008-06-25 23:00:00,107.79,107.9,107.77,107.865,1208599999.0
2008-06-25 23:15:00,107.865,107.865,107.82,107.83,535700000.0
2008-06-25 23:30:00,107.835,107.84,107.79,107.83,813400006.0
2008-06-25 23:45:00,107.83,107.895,107.815,107.84,888800003.0
2008-06-26 00:00:00,107.855,107.855,107.73,107.8,3664300000.0
2008-06-26 00:15:00,107.8,107.86,107.79,107.815,2028100001.0
2008-06-26 00:30:00,107.815,107.83,107.79,107.8,674800000.0
2008-06-26 00:45:00,107.8,107.82,107.76,107.8,4585300008.0
2008-06-26 01:00:00,107.795,107.865,107.795,107.86,1644500010.0
2008-06-26 01:15:00,107.855,107.915,107.83,107.895,1790600010.0
2008-06-26 01:30:00,107.895,107.9,107.875,107.885,907299999.0
2008-06-26 01:45:00,107.885,107.91,107.85,107.855,1200000000.0
2008-06-26 02:00:00,107.855,107.88,107.82,107.85,2731899998.0
2008-06-26 02:15:00,107.855,107.91,107.84,107.87,2350500001.0
2008-06-26 02:30:00,107.87,107.965,107.87,107.93,2921399997.0
2008-06-26 02:45:00,107.93,107.98,107.925,107.97,4600699998.0
2008-06-26 03:00:00,107.975,108.0,107.935,107.98,4449600004.0
2008-06-26 03:15:00,107.99,108.01,107.965,107.99,2426400004.0
2008-06-26 03:30:00,107.99,108.02,107.965,108.02,2013500009.0
2008-06-26 03:45:00,108.01,108.07,108.01,108.04,2828400007.0
2008-06-26 04:00:00,108.04,108.04,107.98,107.99,2565000001.0
2008-06-26 04:15:00,107.99,108.0,107.965,107.98,2026499997.0
2008-06-26 04:30:00,107.98,107.98,107.95,107.98,1584299998.0
2008-06-26 04:45:00,107.98,107.98,107.96,107.96,937400000.0
2008-06-26 05:00:00,107.96,107.98,107.95,107.98,1246700000.0
2008-06-26 05:15:00,107.98,108.0,107.96,107.97,1319400000.0
2008-06-26 05:30:00,107.97,107.99,107.96,107.97,1475800001.0
2008-06-26 05:45:00,107.97,107.98,107.95,107.97,960600000.0
2008-06-26 06:00:00,107.97,107.98,107.94,107.95,1400200004.0
2008-06-26 06:15:00,107.95,107.96,107.93,107.94,1552500005.0
2008-06-26 06:30:00,107.94,107.94,107.89,107.92,2149100002.0
2008-06-26 06:45:00,107.92,107.96,107.91,107.945,1829700003.0
2008-06-26 07:00:00,107.95,107.97,107.9,107.93,1857800000.0
2008-06-26 07:15:00,107.93,107.94,107.91,107.93,1082500001.0
2008-06-26 07:30:00,107.93,107.96,107.92,107.95,1849700001.0
2008-06-26 07:45:00,107.95,107.98,107.925,107.975,3203799998.0
2008-06-26 08:00:00,107.975,108.0,107.95,107.96,4032300000.0
2008-06-26 08:15:00,107.96,108.12,107.95,108.08,10338500013.0
2008-06-26 08:30:00,108.08,108.12,108.03,108.075,5855300001.0
2008-06-26 08:45:00,108.075,108.17,108.075,108.16,6266300003.0
2008-06-26 09:00:00,108.16,108.18,108.09,108.12,5487800000.0
2008-06-26 09:15:00,108.12,108.15,108.065,108.09,4348200010.0
2008-06-26 09:30:00,108.09,108.125,108.055,108.06,3537400005.0
2008-06-26 09:45:00,108.06,108.14,108.06,108.08,4909400003.0
2008-06-26 10:00:00,108.08,108.09,107.92,107.92,5963100002.0
2008-06-26 10:15:00,107.92,107.94,107.84,107.85,5303900003.0
2008-06-26 10:30:00,107.85,107.89,107.8,107.83,4901099997.0
2008-06-26 10:45:00,107.83,107.88,107.825,107.825,6222199985.0
2008-06-26 11:00:00,107.825,107.925,107.81,107.84,6197200001.0
2008-06-26 11:15:00,107.84,107.88,107.835,107.85,2800400002.0
2008-06-26 11:30:00,107.855,107.86,107.79,107.81,3194800000.0
2008-06-26 11:45:00,107.81,107.84,107.65,107.66,6164399999.0
2008-06-26 12:00:00,107.66,107.74,107.59,107.74,5972100001.0
2008-06-26 12:15:00,107.74,107.75,107.635,107.7,5304400000.0
2008-06-26 12:30:00,107.71,107.81,107.69,107.805,4704100001.0
2008-06-26 12:45:00,107.81,107.85,107.75,107.77,3782899998.0
2008-06-26 13:00:00,107.77,107.81,107.73,107.75,2979599998.0
2008-06-26 13:15:00,107.75,107.775,107.705,107.71,4496299992.0
2008-06-26 13:30:00,107.72,107.775,107.545,107.555,8605599987.0
2008-06-26 13:45:00,107.57,107.61,107.455,107.565,9074000015.0
2008-06-26 14:00:00,107.56,107.635,107.53,107.565,4825499985.0
2008-06-26 14:15:00,107.565,107.58,107.495,107.5,5701099996.0
2008-06-26 14:30:00,107.505,107.62,107.455,107.615,6634900008.0
2008-06-26 14:45:00,107.62,107.655,107.5,107.505,10034100018.0
2008-06-26 15:00:00,107.5,107.51,107.435,107.46,5772800005.0
2008-06-26 15:15:00,107.46,107.51,107.435,107.47,5971200003.0
2008-06-26 15:30:00,107.475,107.57,107.455,107.53,7453600000.0
2008-06-26 15:45:00,107.535,107.605,107.51,107.55,6961299997.0
2008-06-26 16:00:00,107.58,107.63,107.47,107.49,7677999988.0
2008-06-26 16:15:00,107.5,107.5,107.375,107.45,5939600000.0
2008-06-26 16:30:00,107.445,107.455,107.31,107.33,4476400004.0
2008-06-26 16:45:00,107.33,107.33,107.165,107.18,5863000003.0
2008-06-26 17:00:00,107.185,107.22,107.13,107.21,5087600001.0
2008-06-26 17:15:00,107.21,107.265,107.16,107.23,5294699998.0
2008-06-26 17:30:00,107.24,107.265,107.165,107.205,4266699998.0
2008-06-26 17:45:00,107.2,107.295,107.175,107.29,3165600003.0
2008-06-26 18:00:00,107.285,107.285,107.145,107.16,4078800001.0
2008-06-26 18:15:00,107.155,107.23,107.135,107.19,2431850000.0
2008-06-26 18:30:00,107.19,107.2,107.13,107.16,4022399997.0
2008-06-26 18:45:00,107.16,107.16,106.92,106.92,8099299996.0
2008-06-26 19:00:00,106.925,106.96,106.875,106.91,6024800006.0
2008-06-26 19:15:00,106.91,106.94,106.825,106.835,4854399999.0
2008-06-26 19:30:00,106.835,106.84,106.78,106.8,7220700004.0
2008-06-26 19:45:00,106.8,106.89,106.775,106.87,3331100001.0
2008-06-26 20:00:00,106.865,106.94,106.86,106.89,4413900000.0
2008-06-26 20:15:00,106.89,106.91,106.64,106.7,7098300000.0
2008-06-26 20:30:00,106.7,106.71,106.635,106.64,6091600001.0
2008-06-26 20:45:00,106.64,106.73,106.61,106.67,5220900000.0
2008-06-26 21:00:00,106.67,106.7,106.64,106.68,4231300000.0
2008-06-26 21:15:00,106.68,106.74,106.67,106.7,4382700000.0
2008-06-26 21:30:00,106.7,106.76,106.7,106.7,3237800000.0
2008-06-26 21:45:00,106.705,106.72,106.65,106.68,3577500000.0
2008-06-26 22:00:00,106.68,106.75,106.68,106.72,2462300001.0
2008-06-26 22:15:00,106.72,106.745,106.68,106.7,1967900000.0
2008-06-26 22:30:00,106.7,106.77,106.68,106.77,1175000000.0
2008-06-26 22:45:00,106.77,106.825,106.735,106.8,3998699980.0
2008-06-26 23:00:00,106.8,106.82,106.7,106.76,6596400017.0
2008-06-26 23:15:00,106.76,106.79,106.72,106.77,4083200009.0
2008-06-26 23:30:00,106.77,106.84,106.76,106.84,4011700025.0
2008-06-26 23:45:00,106.84,106.86,106.8,106.85,2328399997.0
2008-06-27 00:00:00,106.85,106.94,106.85,106.915,6773599948.0
2008-06-27 00:15:00,106.92,106.97,106.89,106.95,10392300020.0
2008-06-27 00:30:00,106.95,106.97,106.9,106.92,11833200011.0
2008-06-27 00:45:00,106.93,106.95,106.91,106.95,8821400001.0
2008-06-27 01:00:00,106.95,106.97,106.91,106.96,8636299974.0
2008-06-27 01:15:00,106.96,106.97,106.86,106.87,15027900021.0
2008-06-27 01:30:00,106.87,106.93,106.795,106.93,18297099993.0
2008-06-27 01:45:00,106.93,106.94,106.825,106.84,10284000011.0
2008-06-27 02:00:00,106.84,106.85,106.65,106.75,19221446121.0
2008-06-27 02:15:00,106.75,106.85,106.73,106.81,16615599970.0
2008-06-27 02:30:00,106.81,107.03,106.81,107.0,21254400035.0
2008-06-27 02:45:00,107.0,107.01,106.86,106.87,18057400032.0
2008-06-27 03:00:00,106.88,106.9,106.825,106.9,11675300043.0
2008-06-27 03:15:00,106.9,106.95,106.86,106.92,14199000060.0
2008-06-27 03:30:00,106.92,106.97,106.92,106.94,10119700026.0
2008-06-27 03:45:00,106.94,106.98,106.94,106.98,7581500009.0
2008-06-27 04:00:00,106.98,107.04,106.96,106.98,9239499998.0
2008-06-27 04:15:00,106.98,107.09,106.96,107.03,13174799978.0
2008-06-27 04:30:00,107.03,107.06,106.98,107.0,8566899986.0
2008-06-27 04:45:00,107.0,107.04,106.99,107.01,5135399988.0
2008-06-27 05:00:00,107.01,107.055,107.005,107.02,11077900029.0
2008-06-27 05:15:00,107.02,107.04,106.96,107.0,5560100014.0
2008-06-27 05:30:00,107.0,107.04,106.98,107.03,7114800004.0
2008-06-27 05:45:00,107.03,107.13,107.01,107.06,11330200003.0
2008-06-27 06:00:00,107.06,107.07,107.05,107.06,9036200049.0
2008-06-27 06:15:00,107.06,107.07,107.025,107.04,5384900015.0
2008-06-27 06:30:00,107.035,107.08,107.015,107.075,5149700044.0
2008-06-27 06:45:00,107.075,107.13,107.065,107.13,9523699976.0
2008-06-27 07:00:00,107.13,107.21,107.12,107.13,16069899961.0
2008-06-27 07:15:00,107.13,107.175,107.11,107.13,12369200015.0
2008-06-27 07:30:00,107.13,107.16,107.06,107.07,11399299971.0
2008-06-27 07:45:00,107.07,107.14,107.07,107.09,12279659936.0
2008-06-27 08:00:00,107.09,107.11,106.905,106.93,21130099991.0
2008-06-27 08:15:00,106.93,106.96,106.805,106.82,17626500025.0
2008-06-27 08:30:00,106.815,106.915,106.805,106.875,10390300020.0
2008-06-27 08:45:00,106.875,106.97,106.87,106.96,12360099998.0
2008-06-27 09:00:00,106.96,106.96,106.865,106.96,17005399996.0
2008-06-27 09:15:00,106.96,107.01,106.89,106.91,5926300000.0
2008-06-27 09:30:00,106.91,106.92,106.585,106.635,10698900000.0
2008-06-27 09:45:00,106.64,106.64,106.33,106.345,15922600003.0
2008-06-27 10:00:00,106.345,106.475,106.335,106.405,11662500012.0
2008-06-27 10:15:00,106.405,106.43,106.245,106.34,15285300088.0
2008-06-27 10:30:00,106.34,106.4,106.18,106.34,6013600013.0
2008-06-27 10:45:00,106.34,106.34,106.23,106.255,2980679999.0
2008-06-27 11:00:00,106.25,106.3,106.155,106.275,4543591998.0
2008-06-27 11:15:00,106.275,106.33,106.16,106.23,3523500000.0
2008-06-27 11:30:00,106.23,106.31,106.21,106.295,6422700004.0
2008-06-27 11:45:00,106.3,106.34,106.24,106.28,4893600000.0
2008-06-27 12:00:00,106.28,106.305,106.23,106.305,2413099999.0
2008-06-27 12:15:00,106.305,106.35,106.275,106.295,3248100000.0
2008-06-27 12:30:00,106.3,106.41,106.29,106.38,2383600000.0
2008-06-27 12:45:00,106.38,106.44,106.37,106.395,5132000006.0
2008-06-27 13:00:00,106.395,106.42,106.26,106.32,8841700026.0
2008-06-27 13:15:00,106.32,106.37,106.22,106.23,23005000033.0
2008-06-27 13:30:00,106.24,106.31,106.18,106.18,22691400100.0
2008-06-27 13:45:00,106.18,106.27,106.095,106.17,11760200018.0
2008-06-27 14:00:00,106.17,106.19,106.06,106.09,5076800001.0
2008-06-27 14:15:00,106.09,106.19,106.08,106.15,4778900011.0
2008-06-27 14:30:00,106.15,106.3,106.005,106.21,8356999988.0
2008-06-27 14:45:00,106.21,106.35,106.19,106.34,6548500005.0
2008-06-27 15:00:00,106.34,106.36,106.26,106.26,13350700037.0
2008-06-27 15:15:00,106.26,106.31,106.21,106.24,19307800002.0
2008-06-27 15:30:00,106.235,106.36,106.175,106.19,22708200020.0
2008-06-27 15:45:00,106.19,106.26,106.17,106.21,15576000011.0
2008-06-27 16:00:00,106.205,106.435,106.185,106.315,13428800001.0
2008-06-27 16:15:00,106.315,106.34,106.25,106.25,12269099999.0
2008-06-27 16:30:00,106.25,106.36,106.24,106.29,8873999996.0
2008-06-27 16:45:00,106.29,106.3,106.13,106.13,15445200006.0
2008-06-27 17:00:00,106.13,106.25,106.12,106.235,18313899978.0
2008-06-27 17:15:00,106.235,106.27,106.115,106.19,14503000004.0
2008-06-27 17:30:00,106.19,106.21,106.16,106.21,6589260004.0
2008-06-27 17:45:00,106.21,106.315,106.2,106.28,6389759999.0
2008-06-27 18:00:00,106.28,106.34,106.26,106.33,5816400000.0
2008-06-27 18:15:00,106.33,106.41,106.325,106.38,4117060000.0
2008-06-27 18:30:00,106.38,106.38,106.29,106.31,3397200000.0
2008-06-27 18:45:00,106.31,106.34,106.265,106.28,4291800000.0
2008-06-27 19:00:00,106.28,106.28,106.08,106.12,6806200001.0
2008-06-27 19:15:00,106.12,106.15,105.985,106.02,6893480000.0
2008-06-27 19:30:00,106.02,106.03,105.9,105.92,9754300007.0
2008-06-27 19:45:00,105.92,105.96,105.85,105.95,7561899997.0
2008-06-27 20:00:00,105.96,106.12,105.94,106.12,4811100006.0
2008-06-27 20:15:00,106.12,106.17,106.03,106.14,6850299997.0
2008-06-27 20:30:00,106.14,106.22,106.13,106.14,5528500002.0
2008-06-27 20:45:00,106.14,106.29,106.14,106.235,5771100002.0
2008-06-27 21:00:00,106.23,106.26,106.165,106.235,4895100001.0
2008-06-27 21:15:00,106.24,106.24,106.11,106.12,4062400001.0
2008-06-27 21:30:00,106.12,106.18,106.065,106.165,3773800000.0
2008-06-27 21:45:00,106.165,106.18,106.12,106.16,1505200000.0
2008-06-27 22:00:00,106.155,106.18,106.12,106.13,937700000.0
2008-06-27 22:15:00,106.13,106.13,106.045,106.045,1754800000.0
2008-06-27 22:30:00,106.045,106.11,106.03,106.075,1996300000.0
2008-06-27 22:45:00,106.09,106.14,106.09,106.125,1338000000.0
2008-06-29 23:00:00,106.15,106.18,106.095,106.14,114400000.0
2008-06-29 23:15:00,106.14,106.165,106.11,106.15,40600000.0
2008-06-29 23:30:00,106.125,106.185,106.125,106.18,110400000.0
2008-06-29 23:45:00,106.18,106.21,106.16,106.17,214400001.0
2008-06-30 00:00:00,106.17,106.28,106.17,106.26,2987900000.0
2008-06-30 00:15:00,106.265,106.32,106.255,106.305,4472600009.0
2008-06-30 00:30:00,106.31,106.31,106.29,106.295,1955600000.0
2008-06-30 00:45:00,106.3,106.34,106.245,106.255,4852000003.0
2008-06-30 01:00:00,106.26,106.295,106.245,106.285,6741000021.0
2008-06-30 01:15:00,106.285,106.295,106.26,106.265,8761999942.0
2008-06-30 01:30:00,106.265,106.27,106.195,106.245,9215600031.0
2008-06-30 01:45:00,106.245,106.335,106.215,106.275,13200900048.0
2008-06-30 02:00:00,106.275,106.37,106.265,106.345,15927000061.0
2008-06-30 02:15:00,106.36,106.38,106.325,106.355,16428599929.0
2008-06-30 02:30:00,106.355,106.4,106.355,106.38,13708000115.0
2008-06-30 02:45:00,106.375,106.45,106.37,106.44,12710800080.0
2008-06-30 03:00:00,106.44,106.46,106.39,106.44,15398100007.0
2008-06-30 03:15:00,106.44,106.44,106.35,106.36,12309299974.0
2008-06-30 03:30:00,106.36,106.39,106.355,106.38,6144800039.0
2008-06-30 03:45:00,106.38,106.42,106.37,106.39,12797900170.0
2008-06-30 04:00:00,106.39,106.42,106.39,106.39,10818400057.0
2008-06-30 04:15:00,106.39,106.39,106.31,106.33,7228800074.0
2008-06-30 04:30:00,106.33,106.33,106.25,106.265,12978600015.0
2008-06-30 04:45:00,106.28,106.28,106.17,106.18,12894999978.0
2008-06-30 05:00:00,106.18,106.22,106.11,106.2,16077199986.0
2008-06-30 05:15:00,106.19,106.23,106.165,106.2,11335399991.0
2008-06-30 05:30:00,106.195,106.21,106.17,106.195,14085100105.0
2008-06-30 05:45:00,106.195,106.22,106.175,106.215,9127999946.0
2008-06-30 06:00:00,106.23,106.23,106.155,106.175,11113400032.0
2008-06-30 06:15:00,106.165,106.195,106.13,106.13,16266100042.0
2008-06-30 06:30:00,106.15,106.15,106.095,106.105,14508800011.0
2008-06-30 06:45:00,106.11,106.12,105.98,106.02,11486599860.0
2008-06-30 07:00:00,106.02,106.04,105.98,106.02,12529000041.0
2008-06-30 07:15:00,106.02,106.05,106.005,106.04,8412500013.0
2008-06-30 07:30:00,106.04,106.04,105.91,105.92,11753700016.0
2008-06-30 07:45:00,105.92,105.92,105.76,105.88,17387100007.0
2008-06-30 08:00:00,105.88,105.88,105.72,105.795,22133699995.0
2008-06-30 08:15:00,105.795,105.795,105.615,105.63,26615900039.0
2008-06-30 08:30:00,105.63,105.8,105.615,105.73,18273200058.0
2008-06-30 08:45:00,105.73,105.74,105.59,105.64,16221700245.0
2008-06-30 09:00:00,105.64,105.73,105.525,105.61,21617300113.0
2008-06-30 09:15:00,105.61,105.615,105.505,105.555,21424299981.0
2008-06-30 09:30:00,105.555,105.59,105.48,105.51,21823199997.0
2008-06-30 09:45:00,105.51,105.51,105.26,105.32,20763799996.0
2008-06-30 10:00:00,105.32,105.32,105.115,105.12,20268499991.0
2008-06-30 10:15:00,105.115,105.21,104.98,105.18,26251265050.0
2008-06-30 10:30:00,105.175,105.19,105.08,105.18,20796099960.0
2008-06-30 10:45:00,105.18,105.22,105.15,105.16,17208599931.0
2008-06-30 11:00:00,105.155,105.37,105.135,105.36,20311999940.0
2008-06-30 11:15:00,105.36,105.37,105.255,105.265,12301700046.0
2008-06-30 11:30:00,105.265,105.31,105.15,105.17,14696500023.0
2008-06-30 11:45:00,105.17,105.23,105.12,105.2,16488999981.0
2008-06-30 12:00:00,105.2,105.38,105.185,105.285,17966499936.0
2008-06-30 12:15:00,105.29,105.29,105.175,105.185,16491400133.0
2008-06-30 12:30:00,105.18,105.215,105.13,105.19,5275700003.0
2008-06-30 12:45:00,105.19,105.415,105.19,105.37,7622600003.0
2008-06-30 13:00:00,105.375,105.52,105.365,105.51,10598099972.0
2008-06-30 13:15:00,105.51,105.7,105.505,105.64,7839200008.0
2008-06-30 13:30:00,105.64,105.64,105.45,105.47,6157299999.0
2008-06-30 13:45:00,105.465,105.47,105.38,105.4,5836799996.0
2008-06-30 14:00:00,105.405,105.59,105.405,105.58,5613700003.0
2008-06-30 14:15:00,105.58,105.79,105.57,105.75,7232599996.0
2008-06-30 14:30:00,105.745,105.77,105.64,105.7,8474099986.0
2008-06-30 14:45:00,105.705,105.74,105.65,105.735,6230199996.0
2008-06-30 15:00:00,105.735,105.92,105.73,105.84,11497399998.0
2008-06-30 15:15:00,105.84,105.87,105.745,105.805,7655499993.0
2008-06-30 15:30:00,105.805,105.94,105.765,105.94,8996100003.0
2008-06-30 15:45:00,105.94,106.02,105.79,105.79,12171099978.0
2008-06-30 16:00:00,105.79,105.83,105.675,105.82,14121800007.0
2008-06-30 16:15:00,105.82,105.94,105.8,105.92,8569000012.0
2008-06-30 16:30:00,105.915,106.0,105.915,105.95,5705500001.0
2008-06-30 16:45:00,105.95,106.17,105.94,106.0,11667200002.0
2008-06-30 17:00:00,105.995,106.11,105.94,106.1,7254200009.0
2008-06-30 17:15:00,106.1,106.19,106.04,106.145,8733200010.0
2008-06-30 17:30:00,106.14,106.25,106.11,106.175,9966100006.0
2008-06-30 17:45:00,106.18,106.235,106.115,106.18,6816500014.0
2008-06-30 18:00:00,106.18,106.24,106.155,106.23,6115399996.0
2008-06-30 18:15:00,106.23,106.25,106.175,106.23,4728399991.0
2008-06-30 18:30:00,106.225,106.25,106.13,106.145,3735700002.0
2008-06-30 18:45:00,106.145,106.22,106.13,106.18,3128800002.0
2008-06-30 19:00:00,106.18,106.21,106.16,106.19,4192700004.0
2008-06-30 19:15:00,106.185,106.2,106.055,106.07,3691500000.0
2008-06-30 19:30:00,106.07,106.115,105.96,105.97,13256700029.0
2008-06-30 19:45:00,105.97,106.03,105.96,106.0,12325599969.0
2008-06-30 20:00:00,106.0,106.06,105.98,106.02,5268000000.0
2008-06-30 20:15:00,106.02,106.07,105.985,106.055,7147000002.0
2008-06-30 20:30:00,106.055,106.09,106.015,106.065,5097399998.0
2008-06-30 20:45:00,106.065,106.09,106.015,106.025,5178499997.0
2008-06-30 21:00:00,106.03,106.17,106.03,106.16,3158100000.0
2008-06-30 21:15:00,106.16,106.21,106.125,106.2,3608000005.0
2008-06-30 21:30:00,106.2,106.25,106.17,106.22,8187000016.0
2008-06-30 21:45:00,106.22,106.24,106.125,106.18,7625300009.0
2008-06-30 22:00:00,106.19,106.2,106.15,106.17,3600600002.0
2008-06-30 22:15:00,106.18,106.21,106.155,106.18,4919400001.0
2008-06-30 22:30:00,106.18,106.24,106.16,106.16,5180200000.0
2008-06-30 22:45:00,106.16,106.215,106.13,106.19,4113499999.0
2008-06-30 23:00:00,106.19,106.19,106.015,106.06,788499993.0
2008-06-30 23:15:00,106.06,106.12,106.055,106.095,531799998.0
2008-06-30 23:30:00,106.09,106.125,106.09,106.1,842300001.0
2008-06-30 23:45:00,106.09,106.125,106.05,106.07,1297099992.0
2008-07-01 00:00:00,106.07,106.16,106.055,106.055,4589600041.0
2008-07-01 00:15:00,106.055,106.1,106.055,106.09,899900002.0
2008-07-01 00:30:00,106.09,106.105,106.08,106.09,702199998.0
2008-07-01 00:45:00,106.095,106.145,106.095,106.125,1126299999.0
2008-07-01 01:00:00,106.13,106.17,106.12,106.14,3832000004.0
2008-07-01 01:15:00,106.14,106.18,106.14,106.16,4883800015.0
2008-07-01 01:30:00,106.16,106.22,106.15,106.18,5933500026.0
2008-07-01 01:45:00,106.18,106.18,105.98,106.04,11882479996.0
2008-07-01 02:00:00,106.04,106.115,105.96,106.08,5872499988.0
2008-07-01 02:15:00,106.08,106.17,106.07,106.15,4437399999.0
2008-07-01 02:30:00,106.15,106.17,106.1,106.155,2561500000.0
2008-07-01 02:45:00,106.155,106.24,106.15,106.21,4496580001.0
2008-07-01 03:00:00,106.21,106.21,106.18,106.195,2442580005.0
2008-07-01 03:15:00,106.195,106.39,106.195,106.33,7129500000.0
2008-07-01 03:30:00,106.33,106.35,106.29,106.29,6739700014.0
2008-07-01 03:45:00,106.29,106.29,106.25,106.28,4000300006.0
2008-07-01 04:00:00,106.28,106.29,106.21,106.28,5893200000.0
2008-07-01 04:15:00,106.28,106.3,106.24,106.24,4541899986.0
2008-07-01 04:30:00,106.245,106.25,106.2,106.25,5486199998.0
2008-07-01 04:45:00,106.25,106.26,106.14,106.14,4239300001.0
2008-07-01 05:00:00,106.14,106.21,106.14,106.185,3035299994.0
2008-07-01 05:15:00,106.185,106.19,106.095,106.095,2686899994.0
2008-07-01 05:30:00,106.09,106.13,106.07,106.12,3865999996.0
2008-07-01 05:45:00,106.12,106.14,106.09,106.12,2874100005.0
2008-07-01 06:00:00,106.12,106.12,106.07,106.085,3534000003.0
2008-07-01 06:15:00,106.09,106.135,106.06,106.07,3193299986.0
2008-07-01 06:30:00,106.07,106.13,106.04,106.11,3712799999.0
2008-07-01 06:45:00,106.11,106.12,106.04,106.1,6531500004.0
2008-07-01 07:00:00,106.1,106.12,106.04,106.055,4782300000.0
2008-07-01 07:15:00,106.055,106.07,105.78,105.8,9594900015.0
2008-07-01 07:30:00,105.81,105.87,105.66,105.69,10128899973.0
2008-07-01 07:45:00,105.69,105.8,105.64,105.79,4963199999.0
2008-07-01 08:00:00,105.8,105.8,105.655,105.66,8206599999.0
2008-07-01 08:15:00,105.66,105.72,105.61,105.61,6143999998.0
2008-07-01 08:30:00,105.61,105.77,105.52,105.76,14013600015.0
2008-07-01 08:45:00,105.75,105.95,105.75,105.94,12762700000.0
2008-07-01 09:00:00,105.94,106.09,105.915,106.02,9949399969.0
2008-07-01 09:15:00,106.02,106.02,105.9,105.93,7690399987.0
2008-07-01 09:30:00,105.93,105.93,105.82,105.82,3960400000.0
2008-07-01 09:45:00,105.82,105.85,105.75,105.81,4196789998.0
2008-07-01 10:00:00,105.81,105.86,105.75,105.81,2368499998.0
2008-07-01 10:15:00,105.805,105.85,105.75,105.76,1642800002.0
2008-07-01 10:30:00,105.75,105.8,105.72,105.73,3740600001.0
2008-07-01 10:45:00,105.73,105.76,105.61,105.64,5018660004.0
2008-07-01 11:00:00,105.64,105.66,105.62,105.645,3505029999.0
2008-07-01 11:15:00,105.645,105.685,105.44,105.45,7989110010.0
2008-07-01 11:30:00,105.45,105.47,105.315,105.44,9654510002.0
2008-07-01 11:45:00,105.44,105.54,105.415,105.495,7125200002.0
2008-07-01 12:00:00,105.495,105.58,105.45,105.56,3284199999.0
2008-07-01 12:15:00,105.56,105.56,105.4,105.415,4197000002.0
2008-07-01 12:30:00,105.415,105.56,105.4,105.52,4602699998.0
2008-07-01 12:45:00,105.52,105.52,105.365,105.39,5989200006.0
2008-07-01 13:00:00,105.395,105.5,105.38,105.45,3537199993.0
2008-07-01 13:15:00,105.455,105.46,105.35,105.365,3382699994.0
2008-07-01 13:30:00,105.365,105.6,105.365,105.58,3157299997.0
2008-07-01 13:45:00,105.58,105.62,105.53,105.56,3786500003.0
2008-07-01 14:00:00,105.56,105.61,105.535,105.59,3019399998.0
2008-07-01 14:15:00,105.59,105.6,105.47,105.48,2590899998.0
2008-07-01 14:30:00,105.48,105.55,105.45,105.55,2924199999.0
2008-07-01 14:45:00,105.55,105.55,105.45,105.455,3607699996.0
2008-07-01 15:00:00,105.455,105.46,105.28,105.29,6763899998.0
2008-07-01 15:15:00,105.285,105.33,105.23,105.26,23913100075.0
2008-07-01 15:30:00,105.255,105.43,105.23,105.4,11864600026.0
2008-07-01 15:45:00,105.4,105.51,105.4,105.44,9961200008.0
2008-07-01 16:00:00,105.46,105.94,105.44,105.59,18648120000.0
2008-07-01 16:15:00,105.58,105.75,105.54,105.74,12429199983.0
2008-07-01 16:30:00,105.745,105.99,105.745,105.815,7503499999.0
2008-07-01 16:45:00,105.83,106.005,105.755,106.0,12512499978.0
2008-07-01 17:00:00,106.0,106.19,105.975,106.045,12527599993.0
2008-07-01 17:15:00,106.04,106.06,105.905,105.995,4880000003.0
2008-07-01 17:30:00,105.995,106.01,105.83,105.84,3996349996.0
2008-07-01 17:45:00,105.84,105.87,105.725,105.73,20116400043.0
2008-07-01 18:00:00,105.73,105.81,105.65,105.67,22307700034.0
2008-07-01 18:15:00,105.67,105.67,105.44,105.465,21148760046.0
2008-07-01 18:30:00,105.465,105.69,105.46,105.565,5458590001.0
2008-07-01 18:45:00,105.565,105.695,105.565,105.685,7531660001.0
2008-07-01 19:00:00,105.685,105.71,105.595,105.65,5434800000.0
2008-07-01 19:15:00,105.65,105.805,105.645,105.73,4653699996.0
2008-07-01 19:30:00,105.73,105.79,105.65,105.655,4598499999.0
2008-07-01 19:45:00,105.655,105.865,105.655,105.855,5918700004.0
2008-07-01 20:00:00,105.845,106.03,105.835,105.99,11138100023.0
2008-07-01 20:15:00,105.99,106.02,105.88,105.89,8891199997.0
2008-07-01 20:30:00,105.89,106.115,105.87,106.11,10215400003.0
2008-07-01 20:45:00,106.11,106.15,106.0,106.025,5676300001.0
2008-07-01 21:00:00,106.025,106.08,105.99,106.04,6457799999.0
2008-07-01 21:15:00,106.04,106.07,105.95,106.015,4301500000.0
2008-07-01 21:30:00,106.015,106.12,105.99,106.08,3312500000.0
2008-07-01 21:45:00,106.08,106.11,106.06,106.1,2166600000.0
2008-07-01 22:00:00,106.1,106.12,106.095,106.11,1401900000.0
2008-07-01 22:15:00,106.11,106.135,106.105,106.115,737200000.0
2008-07-01 22:30:00,106.12,106.12,106.08,106.09,3533600005.0
2008-07-01 22:45:00,106.09,106.14,106.08,106.1,2836299999.0
2008-07-01 23:00:00,106.11,106.125,106.06,106.07,705900000.0
2008-07-01 23:15:00,106.07,106.08,106.02,106.03,2967699979.0
2008-07-01 23:30:00,106.03,106.06,106.01,106.03,1900100001.0
2008-07-01 23:45:00,106.03,106.05,106.01,106.03,1365600002.0
2008-07-02 00:00:00,106.02,106.07,106.015,106.015,1092800001.0
2008-07-02 00:15:00,106.01,106.03,105.995,106.02,1297799998.0
2008-07-02 00:30:00,106.02,106.03,106.005,106.02,547900000.0
2008-07-02 00:45:00,106.01,106.025,106.005,106.025,1315800005.0
2008-07-02 01:00:00,106.02,106.09,106.02,106.06,4366700025.0
2008-07-02 01:15:00,106.06,106.08,106.04,106.08,1957400026.0
2008-07-02 01:30:00,106.08,106.165,106.075,106.13,7593400015.0
2008-07-02 01:45:00,106.13,106.185,106.11,106.17,1378099999.0
2008-07-02 02:00:00,106.165,106.17,106.14,106.14,844400000.0
2008-07-02 02:15:00,106.145,106.145,106.02,106.055,1650000000.0
2008-07-02 02:30:00,106.06,106.06,105.91,105.95,4128000001.0
2008-07-02 02:45:00,105.945,106.02,105.93,106.0,2612900000.0
2008-07-02 03:00:00,105.995,106.0,105.9,105.91,4131300003.0
2008-07-02 03:15:00,105.91,105.97,105.865,105.88,5198799999.0
2008-07-02 03:30:00,105.885,105.91,105.83,105.84,5432100009.0
2008-07-02 03:45:00,105.84,105.94,105.83,105.92,3525600003.0
2008-07-02 04:00:00,105.92,105.985,105.9,105.945,2513900003.0
2008-07-02 04:15:00,105.945,106.0,105.93,105.95,2897699999.0
2008-07-02 04:30:00,105.955,106.02,105.935,105.975,4155299994.0
2008-07-02 04:45:00,105.98,106.01,105.965,106.0,2145600004.0
2008-07-02 05:00:00,106.005,106.01,105.92,105.95,1748399998.0
2008-07-02 05:15:00,105.95,105.96,105.93,105.96,1229400000.0
2008-07-02 05:30:00,105.96,106.0,105.96,105.98,682600000.0
2008-07-02 05:45:00,105.98,105.99,105.94,105.97,1353800000.0
2008-07-02 06:00:00,105.97,105.98,105.95,105.97,1042000000.0
2008-07-02 06:15:00,105.975,105.99,105.965,105.98,1601499998.0
2008-07-02 06:30:00,105.98,106.0,105.95,105.965,1481099994.0
2008-07-02 06:45:00,105.965,105.99,105.92,105.94,1490099999.0
2008-07-02 07:00:00,105.94,105.96,105.86,105.875,2463699997.0
2008-07-02 07:15:00,105.88,105.94,105.87,105.93,2603900005.0
2008-07-02 07:30:00,105.93,105.93,105.775,105.82,5484400006.0
2008-07-02 07:45:00,105.82,105.96,105.82,105.945,5315100009.0
2008-07-02 08:00:00,105.935,105.95,105.86,105.875,7783700011.0
2008-07-02 08:15:00,105.875,106.1,105.875,106.1,10280200000.0
2008-07-02 08:30:00,106.1,106.26,106.045,106.19,11877300000.0
2008-07-02 08:45:00,106.19,106.19,106.005,106.06,8794300009.0
2008-07-02 09:00:00,106.06,106.11,105.965,105.975,10022500000.0
2008-07-02 09:15:00,105.965,106.07,105.96,106.035,7268300001.0
2008-07-02 09:30:00,106.04,106.15,106.015,106.115,9102100003.0
2008-07-02 09:45:00,106.11,106.18,106.07,106.15,5915799999.0
2008-07-02 10:00:00,106.15,106.31,106.15,106.295,10763500021.0
2008-07-02 10:15:00,106.3,106.43,106.27,106.39,12349600008.0
2008-07-02 10:30:00,106.39,106.43,106.29,106.42,13336400004.0
2008-07-02 10:45:00,106.425,106.54,106.41,106.47,15154500013.0
2008-07-02 11:00:00,106.47,106.59,106.45,106.53,13278899988.0
2008-07-02 11:15:00,106.53,106.57,106.38,106.43,11746499987.0
2008-07-02 11:30:00,106.43,106.52,106.38,106.43,6663799998.0
2008-07-02 11:45:00,106.43,106.485,106.41,106.48,6156400003.0
2008-07-02 12:00:00,106.47,106.74,106.47,106.64,12363100008.0
2008-07-02 12:15:00,106.64,106.69,106.63,106.63,12007400007.0
2008-07-02 12:30:00,106.63,106.73,106.56,106.67,14702900008.0
2008-07-02 12:45:00,106.67,106.765,106.61,106.72,12595299994.0
2008-07-02 13:00:00,106.72,106.74,106.655,106.69,10225400027.0
2008-07-02 13:15:00,106.69,106.74,106.655,106.695,12417500018.0
2008-07-02 13:30:00,106.695,106.71,106.625,106.64,16089799999.0
2008-07-02 13:45:00,106.64,106.64,106.535,106.545,11641400038.0
2008-07-02 14:00:00,106.545,106.565,106.48,106.52,12953900011.0
2008-07-02 14:15:00,106.52,106.53,106.2,106.36,18288700002.0
2008-07-02 14:30:00,106.355,106.36,106.135,106.25,17143600027.0
2008-07-02 14:45:00,106.25,106.3,105.99,106.02,18281800044.0
2008-07-02 15:00:00,106.015,106.06,105.945,106.02,20917800007.0
2008-07-02 15:15:00,106.02,106.16,105.99,106.12,15634200033.0
2008-07-02 15:30:00,106.12,106.26,106.115,106.19,20895900088.0
2008-07-02 15:45:00,106.19,106.24,106.1,106.13,21213600039.0
2008-07-02 16:00:00,106.13,106.195,106.015,106.06,23717099916.0
2008-07-02 16:15:00,106.055,106.06,105.935,105.985,16378399899.0
2008-07-02 16:30:00,105.985,106.09,105.87,106.07,25556099995.0
2008-07-02 16:45:00,106.07,106.14,106.045,106.11,16378899969.0
2008-07-02 17:00:00,106.11,106.11,105.93,105.97,16903699913.0
2008-07-02 17:15:00,105.975,106.05,105.92,105.93,15963999992.0
2008-07-02 17:30:00,105.94,105.97,105.905,105.965,13709499916.0
2008-07-02 17:45:00,105.965,105.97,105.85,105.87,14268499974.0
2008-07-02 18:00:00,105.87,106.02,105.87,106.01,11756399992.0
2008-07-02 18:15:00,106.01,106.03,105.875,105.9,12885299979.0
2008-07-02 18:30:00,105.9,105.97,105.845,105.96,9278099985.0
2008-07-02 18:45:00,105.96,106.05,105.96,105.99,7994799997.0
2008-07-02 19:00:00,105.99,106.01,105.94,105.99,7678800006.0
2008-07-02 19:15:00,105.99,106.07,105.975,106.04,8988799990.0
2008-07-02 19:30:00,106.04,106.09,106.04,106.08,5484500004.0
2008-07-02 19:45:00,106.08,106.15,106.045,106.11,8315500000.0
2008-07-02 20:00:00,106.11,106.13,106.05,106.085,6680599996.0
2008-07-02 20:15:00,106.085,106.135,106.03,106.045,8311399992.0
2008-07-02 20:30:00,106.045,106.075,105.97,106.01,10919699989.0
2008-07-02 20:45:00,106.02,106.05,105.955,105.96,10783999982.0
2008-07-02 21:00:00,105.96,105.99,105.925,105.97,9358499995.0
2008-07-02 21:15:00,105.97,106.03,105.95,106.0,11181300041.0
2008-07-02 21:30:00,106.0,106.03,105.95,105.97,11980300011.0
2008-07-02 21:45:00,105.97,105.99,105.95,105.99,4001999997.0
2008-07-02 22:00:00,105.99,105.99,105.88,105.92,4118899998.0
2008-07-02 22:15:00,105.92,105.93,105.865,105.88,3248899988.0
2008-07-02 22:30:00,105.885,105.91,105.82,105.84,4039500000.0
2008-07-02 22:45:00,105.84,105.945,105.835,105.92,3504400003.0
2008-07-02 23:00:00,105.92,105.935,105.81,105.84,3781099983.0
2008-07-02 23:15:00,105.84,105.895,105.825,105.89,2364099955.0
2008-07-02 23:30:00,105.89,105.9,105.83,105.84,891000000.0
2008-07-02 23:45:00,105.84,105.87,105.82,105.83,1903000008.0
2008-07-03 00:00:00,105.83,105.86,105.79,105.82,3252099999.0
2008-07-03 00:15:00,105.825,105.94,105.825,105.91,2368600001.0
2008-07-03 00:30:00,105.91,105.95,105.875,105.95,3668400004.0
2008-07-03 00:45:00,105.95,106.0,105.94,105.95,7613299999.0
2008-07-03 01:00:00,105.95,105.99,105.92,105.93,3497400006.0
2008-07-03 01:15:00,105.93,105.945,105.9,105.92,2669699984.0
2008-07-03 01:30:00,105.92,105.98,105.91,105.95,4256700017.0
2008-07-03 01:45:00,105.94,105.945,105.88,105.89,8388199993.0
2008-07-03 02:00:00,105.89,105.91,105.82,105.85,12581999997.0
2008-07-03 02:15:00,105.85,105.885,105.78,105.88,17341899976.0
2008-07-03 02:30:00,105.88,105.905,105.83,105.875,14030100022.0
2008-07-03 02:45:00,105.875,106.0,105.87,105.985,14866400009.0
2008-07-03 03:00:00,105.985,105.99,105.915,105.93,12385599985.0
2008-07-03 03:15:00,105.93,106.02,105.93,105.99,8284799996.0
2008-07-03 03:30:00,106.0,106.035,105.93,106.035,12890200011.0
2008-07-03 03:45:00,106.035,106.04,105.965,106.0,11509299981.0
2008-07-03 04:00:00,106.0,106.02,105.99,105.99,14003799984.0
2008-07-03 04:15:00,105.99,106.015,105.99,106.0,9657699985.0
2008-07-03 04:30:00,106.0,106.11,105.99,106.06,11828099973.0
2008-07-03 04:45:00,106.06,106.07,106.03,106.06,5659199995.0
2008-07-03 05:00:00,106.06,106.06,106.0,106.05,4860499989.0
2008-07-03 05:15:00,106.05,106.07,106.02,106.03,5461900004.0
2008-07-03 05:30:00,106.03,106.07,106.02,106.05,9395699957.0
2008-07-03 05:45:00,106.05,106.06,105.99,106.06,5823300000.0
2008-07-03 06:00:00,106.06,106.09,106.045,106.07,2518699990.0
2008-07-03 06:15:00,106.07,106.11,106.065,106.1,3970799998.0
2008-07-03 06:30:00,106.1,106.13,106.08,106.11,3926400002.0
2008-07-03 06:45:00,106.11,106.175,106.11,106.16,2902799997.0
2008-07-03 07:00:00,106.16,106.165,106.115,106.12,1992900005.0
2008-07-03 07:15:00,106.12,106.13,106.105,106.12,1413099999.0
2008-07-03 07:30:00,106.125,106.135,106.065,106.13,3977800006.0
2008-07-03 07:45:00,106.13,106.14,106.09,106.125,1704999999.0
2008-07-03 08:00:00,106.13,106.14,106.1,106.115,4217100001.0
2008-07-03 08:15:00,106.115,106.115,106.035,106.04,5728200005.0
2008-07-03 08:30:00,106.04,106.05,105.92,105.94,6789900000.0
2008-07-03 08:45:00,105.94,105.98,105.93,105.965,5721820004.0
2008-07-03 09:00:00,105.97,106.04,105.94,105.97,4811400084.0
2008-07-03 09:15:00,105.97,106.03,105.94,106.025,18296200259.0
2008-07-03 09:30:00,106.025,106.06,105.945,105.995,16758700108.0
2008-07-03 09:45:00,105.995,106.03,105.97,106.03,7845299990.0
2008-07-03 10:00:00,106.04,106.13,106.03,106.095,7030700004.0
2008-07-03 10:15:00,106.095,106.1,106.01,106.065,5638899998.0
2008-07-03 10:30:00,106.06,106.17,106.055,106.15,6609600019.0
2008-07-03 10:45:00,106.155,106.345,106.155,106.29,9568600014.0
2008-07-03 11:00:00,106.29,106.31,106.235,106.275,6535000006.0
2008-07-03 11:15:00,106.275,106.29,106.25,106.275,5131600001.0
2008-07-03 11:30:00,106.28,106.315,106.27,106.28,4751200002.0
2008-07-03 11:45:00,106.28,106.38,106.28,106.38,5922390004.0
2008-07-03 12:00:00,106.375,106.43,106.37,106.405,5596400000.0
2008-07-03 12:15:00,106.405,106.53,106.4,106.45,7600900009.0
2008-07-03 12:30:00,106.445,106.45,106.36,106.365,4074900000.0
2008-07-03 12:45:00,106.365,106.37,106.24,106.275,4217799998.0
2008-07-03 13:00:00,106.275,106.32,106.19,106.285,8032100026.0
2008-07-03 13:15:00,106.29,106.34,106.255,106.28,6280400008.0
2008-07-03 13:30:00,106.28,106.305,106.23,106.265,7643200019.0
2008-07-03 13:45:00,106.265,106.325,106.245,106.265,5670600009.0
2008-07-03 14:00:00,106.26,106.27,106.11,106.155,7505499988.0
2008-07-03 14:15:00,106.155,106.24,106.065,106.07,9834599998.0
2008-07-03 14:30:00,106.07,106.655,105.93,106.46,20385600031.0
2008-07-03 14:45:00,106.46,106.76,106.39,106.64,16867699954.0
2008-07-03 15:00:00,106.635,106.9,106.62,106.89,16567500010.0
2008-07-03 15:15:00,106.89,106.93,106.825,106.87,10159700030.0
2008-07-03 15:30:00,106.87,106.89,106.645,106.725,11597009998.0
2008-07-03 15:45:00,106.71,106.71,106.41,106.51,13887700003.0
2008-07-03 16:00:00,106.51,106.51,106.2,106.42,14845600009.0
2008-07-03 16:15:00,106.425,106.69,106.4,106.69,11447600006.0
2008-07-03 16:30:00,106.69,106.84,106.69,106.79,13039099999.0
2008-07-03 16:45:00,106.79,106.82,106.67,106.675,9282699991.0
2008-07-03 17:00:00,106.68,106.745,106.64,106.74,7371999998.0
2008-07-03 17:15:00,106.735,106.76,106.685,106.76,5712899998.0
2008-07-03 17:30:00,106.76,106.85,106.74,106.78,6621799996.0
2008-07-03 17:45:00,106.775,106.83,106.765,106.79,4665700002.0
2008-07-03 18:00:00,106.795,106.805,106.68,106.68,5759700002.0
2008-07-03 18:15:00,106.68,106.76,106.675,106.725,9234600024.0
2008-07-03 18:30:00,106.73,106.75,106.685,106.74,6402600015.0
2008-07-03 18:45:00,106.74,106.76,106.66,106.695,3641999998.0
2008-07-03 19:00:00,106.695,106.71,106.65,106.67,2959300002.0
2008-07-03 19:15:00,106.67,106.745,106.67,106.735,1518000000.0
2008-07-03 19:30:00,106.74,106.79,106.72,106.79,1327800000.0
2008-07-03 19:45:00,106.79,106.81,106.76,106.77,1266900000.0
2008-07-03 20:00:00,106.77,106.77,106.66,106.7,1908699999.0
2008-07-03 20:15:00,106.7,106.72,106.675,106.71,727500000.0
2008-07-03 20:30:00,106.71,106.72,106.705,106.715,358300000.0
2008-07-03 20:45:00,106.715,106.78,106.715,106.78,702000000.0
2008-07-03 21:00:00,106.78,106.78,106.72,106.76,1155200000.0
2008-07-03 21:15:00,106.76,106.78,106.745,106.765,765400000.0
2008-07-03 21:30:00,106.76,106.775,106.71,106.73,811499999.0
2008-07-03 21:45:00,106.73,106.75,106.705,106.73,539400000.0
2008-07-03 22:00:00,106.735,106.74,106.72,106.73,418400000.0
2008-07-03 22:15:00,106.725,106.775,106.715,106.73,931800000.0
2008-07-03 22:30:00,106.735,106.76,106.715,106.73,237100000.0
2008-07-03 22:45:00,106.725,106.745,106.7,106.705,874700000.0
2008-07-03 23:00:00,106.705,106.735,106.69,106.725,324300000.0
2008-07-03 23:15:00,106.725,106.76,106.705,106.75,1739400001.0
2008-07-03 23:30:00,106.75,106.79,106.71,106.785,873200003.0
2008-07-03 23:45:00,106.78,106.815,106.765,106.81,324700002.0
2008-07-04 00:00:00,106.81,106.82,106.75,106.805,2112500009.0
2008-07-04 00:15:00,106.81,106.82,106.78,106.78,820700002.0
2008-07-04 00:30:00,106.78,106.78,106.745,106.765,2118499999.0
2008-07-04 00:45:00,106.76,106.765,106.73,106.75,2236800006.0
2008-07-04 01:00:00,106.75,106.755,106.7,106.72,5452500051.0
2008-07-04 01:15:00,106.72,106.77,106.69,106.71,3868199993.0
2008-07-04 01:30:00,106.71,106.82,106.675,106.76,7253500057.0
2008-07-04 01:45:00,106.76,106.76,106.685,106.705,11672500021.0
2008-07-04 02:00:00,106.71,106.76,106.67,106.755,9955300022.0
2008-07-04 02:15:00,106.75,106.77,106.71,106.74,15405200027.0
2008-07-04 02:30:00,106.74,106.765,106.69,106.71,13328700001.0
2008-07-04 02:45:00,106.71,106.72,106.655,106.675,11579400050.0
2008-07-04 03:00:00,106.675,106.68,106.64,106.66,5486000006.0
2008-07-04 03:15:00,106.66,106.68,106.65,106.655,4248700048.0
2008-07-04 03:30:00,106.66,106.67,106.64,106.64,5956900024.0
2008-07-04 03:45:00,106.64,106.69,106.62,106.685,9168900152.0
2008-07-04 04:00:00,106.685,106.71,106.63,106.64,12182300115.0
2008-07-04 04:15:00,106.64,106.68,106.61,106.66,9807300038.0
2008-07-04 04:30:00,106.66,106.71,106.66,106.705,4482099991.0
2008-07-04 04:45:00,106.71,106.75,106.69,106.73,10588900018.0
2008-07-04 05:00:00,106.73,106.73,106.69,106.71,9846000001.0
2008-07-04 05:15:00,106.71,106.75,106.71,106.74,10090500088.0
2008-07-04 05:30:00,106.74,106.74,106.68,106.69,5049799992.0
2008-07-04 05:45:00,106.69,106.7,106.68,106.7,2988999993.0
2008-07-04 06:00:00,106.695,106.78,106.69,106.72,14602900010.0
2008-07-04 06:15:00,106.72,106.73,106.72,106.73,5664300031.0
2008-07-04 06:30:00,106.73,106.76,106.73,106.76,10660400025.0
2008-07-04 06:45:00,106.76,106.76,106.73,106.76,9012900050.0
2008-07-04 07:00:00,106.76,106.77,106.74,106.75,9676700021.0
2008-07-04 07:15:00,106.75,106.75,106.705,106.74,7942400006.0
2008-07-04 07:30:00,106.74,106.75,106.72,106.75,7017800038.0
2008-07-04 07:45:00,106.745,106.78,106.74,106.78,11365500037.0
2008-07-04 08:00:00,106.78,106.87,106.765,106.835,19107000030.0
2008-07-04 08:15:00,106.84,106.88,106.82,106.87,6303449995.0
2008-07-04 08:30:00,106.87,106.88,106.75,106.78,5568800006.0
2008-07-04 08:45:00,106.785,106.81,106.755,106.81,4030799996.0
2008-07-04 09:00:00,106.81,106.82,106.735,106.75,3410600008.0
2008-07-04 09:15:00,106.75,106.85,106.74,106.82,4371399999.0
2008-07-04 09:30:00,106.82,106.82,106.705,106.76,3421100008.0
2008-07-04 09:45:00,106.76,106.76,106.705,106.705,4859599995.0
2008-07-04 10:00:00,106.72,106.75,106.71,106.75,4336399997.0
2008-07-04 10:15:00,106.75,106.76,106.71,106.74,4192200002.0
2008-07-04 10:30:00,106.745,106.81,106.73,106.81,4620600007.0
2008-07-04 10:45:00,106.82,106.84,106.79,106.82,3996000003.0
2008-07-04 11:00:00,106.82,106.83,106.78,106.78,3533300010.0
2008-07-04 11:15:00,106.78,106.81,106.72,106.8,3083999999.0
2008-07-04 11:30:00,106.795,106.83,106.725,106.75,3006500000.0
2008-07-04 11:45:00,106.75,106.79,106.685,106.77,5825100009.0
2008-07-04 12:00:00,106.77,106.83,106.7,106.73,5731599996.0
2008-07-04 12:15:00,106.74,106.755,106.705,106.75,2653372497.0
2008-07-04 12:30:00,106.75,106.785,106.72,106.755,2284599999.0
2008-07-04 12:45:00,106.755,106.76,106.7,106.74,3002300001.0
2008-07-04 13:00:00,106.75,106.81,106.67,106.69,3804400004.0
2008-07-04 13:15:00,106.69,106.8,106.69,106.72,5055000004.0
2008-07-04 13:30:00,106.72,106.73,106.69,106.69,1141899999.0
2008-07-04 13:45:00,106.695,106.755,106.66,106.74,1958600004.0
2008-07-04 14:00:00,106.74,106.76,106.7,106.76,2222300002.0
2008-07-04 14:15:00,106.755,106.76,106.65,106.67,3809200006.0
2008-07-04 14:30:00,106.67,106.69,106.65,106.65,4078800004.0
2008-07-04 14:45:00,106.65,106.69,106.64,106.68,2508800003.0
2008-07-04 15:00:00,106.68,106.69,106.645,106.675,2411000000.0
2008-07-04 15:15:00,106.67,106.69,106.65,106.67,2535499998.0
2008-07-04 15:30:00,106.67,106.69,106.63,106.67,2070200000.0
2008-07-04 15:45:00,106.67,106.69,106.6,106.61,2276500000.0
2008-07-04 16:00:00,106.61,106.655,106.6,106.635,2325400000.0
2008-07-04 16:15:00,106.63,106.655,106.62,106.64,2283400000.0
2008-07-04 16:30:00,106.64,106.66,106.62,106.625,1609300000.0
2008-07-04 16:45:00,106.625,106.72,106.625,106.72,4177499997.0
2008-07-04 17:00:00,106.72,106.755,106.7,106.72,2463799999.0
2008-07-04 17:15:00,106.715,106.74,106.7,106.72,2143299999.0
2008-07-04 17:30:00,106.72,106.76,106.72,106.72,1557100000.0
2008-07-04 17:45:00,106.715,106.74,106.69,106.69,1316300000.0
2008-07-04 18:00:00,106.69,106.71,106.65,106.71,1126799999.0
2008-07-04 18:15:00,106.705,106.73,106.67,106.67,815700000.0
2008-07-04 18:30:00,106.67,106.775,106.67,106.7,1287700000.0
2008-07-04 18:45:00,106.7,106.81,106.68,106.78,774500000.0
2008-07-04 19:00:00,106.78,106.815,106.685,106.7,374600000.0
2008-07-04 19:15:00,106.7,106.715,106.665,106.69,268100001.0
2008-07-04 19:30:00,106.69,106.72,106.675,106.7,308100001.0
2008-07-04 19:45:00,106.695,106.705,106.675,106.7,107200000.0
2008-07-04 20:00:00,106.7,106.76,106.7,106.73,413200000.0
2008-07-04 20:15:00,106.73,106.73,106.705,106.73,287100000.0
2008-07-04 20:30:00,106.73,106.73,106.705,106.72,307400000.0
2008-07-04 20:45:00,106.73,106.73,106.715,106.73,52200000.0
2008-07-04 21:00:00,106.73,106.74,106.725,106.74,47600000.0
2008-07-04 21:15:00,106.755,106.78,106.74,106.74,126900000.0
2008-07-04 21:30:00,106.745,106.78,106.74,106.74,130800000.0
2008-07-04 21:45:00,106.74,106.75,106.73,106.75,192400000.0
2008-07-04 22:00:00,106.76,106.8,106.76,106.79,162400000.0
2008-07-04 22:15:00,106.79,106.8,106.72,106.72,246500000.0
2008-07-04 22:30:00,106.72,106.81,106.705,106.8,371600000.0
2008-07-04 22:45:00,106.8,106.825,106.72,106.72,405600000.0
2008-07-06 23:45:00,106.78,106.805,106.75,106.775,181200000.0
2008-07-07 00:00:00,106.78,106.81,106.765,106.765,917900000.0
2008-07-07 00:15:00,106.765,106.77,106.7,106.71,518900000.0
2008-07-07 00:30:00,106.71,106.77,106.71,106.77,714100001.0
2008-07-07 00:45:00,106.77,106.805,106.71,106.755,314700000.0
2008-07-07 01:00:00,106.75,106.795,106.74,106.795,362199999.0
2008-07-07 01:15:00,106.8,106.8,106.77,106.795,748999999.0
2008-07-07 01:30:00,106.8,106.805,106.75,106.78,584500000.0
2008-07-07 01:45:00,106.78,106.785,106.74,106.745,1941999998.0
2008-07-07 02:00:00,106.75,106.75,106.665,106.685,5592800012.0
2008-07-07 02:15:00,106.68,106.69,106.66,106.67,10969700012.0
2008-07-07 02:30:00,106.66,106.73,106.66,106.72,7112800004.0
2008-07-07 02:45:00,106.725,106.85,106.675,106.84,15244100009.0
2008-07-07 03:00:00,106.84,106.84,106.79,106.82,10405199994.0
2008-07-07 03:15:00,106.815,106.89,106.815,106.855,7211099998.0
2008-07-07 03:30:00,106.855,106.92,106.85,106.92,5837600013.0
2008-07-07 03:45:00,106.92,107.1,106.91,107.02,19249699964.0
2008-07-07 04:00:00,107.02,107.09,107.01,107.06,5874530000.0
2008-07-07 04:15:00,107.06,107.08,107.03,107.04,2064800007.0
2008-07-07 04:30:00,107.04,107.085,107.01,107.085,3277529995.0
2008-07-07 04:45:00,107.085,107.27,107.08,107.13,16388400013.0
2008-07-07 05:00:00,107.13,107.155,107.09,107.135,3974299998.0
2008-07-07 05:15:00,107.135,107.255,107.135,107.2,6095300009.0
2008-07-07 05:30:00,107.2,107.22,107.14,107.22,2237199998.0
2008-07-07 05:45:00,107.215,107.26,107.085,107.11,1071700001.0
2008-07-07 06:00:00,107.115,107.13,107.1,107.125,140600000.0
2008-07-07 06:15:00,107.125,107.17,107.11,107.16,1186200002.0
2008-07-07 06:30:00,107.16,107.17,107.125,107.155,1029700000.0
2008-07-07 06:45:00,107.155,107.24,107.13,107.24,3697099998.0
2008-07-07 07:00:00,107.235,107.32,107.18,107.295,6892499996.0
2008-07-07 07:15:00,107.3,107.32,107.255,107.29,4428100006.0
2008-07-07 07:30:00,107.29,107.33,107.27,107.32,1833399996.0
2008-07-07 07:45:00,107.325,107.39,107.28,107.33,5148499997.0
2008-07-07 08:00:00,107.33,107.35,107.245,107.325,5936100001.0
2008-07-07 08:15:00,107.33,107.345,107.29,107.3,4945499997.0
2008-07-07 08:30:00,107.3,107.47,107.3,107.46,5904300000.0
2008-07-07 08:45:00,107.465,107.56,107.445,107.54,5745699997.0
2008-07-07 09:00:00,107.54,107.64,107.54,107.58,3902424000.0
2008-07-07 09:15:00,107.58,107.59,107.48,107.53,6970500012.0
2008-07-07 09:30:00,107.53,107.55,107.46,107.55,4773499992.0
2008-07-07 09:45:00,107.55,107.64,107.53,107.61,3880900000.0
2008-07-07 10:00:00,107.62,107.68,107.59,107.625,4176200001.0
2008-07-07 10:15:00,107.625,107.7,107.59,107.67,4891900000.0
2008-07-07 10:30:00,107.67,107.685,107.59,107.59,5439500001.0
2008-07-07 10:45:00,107.585,107.585,107.5,107.505,5526100006.0
2008-07-07 11:00:00,107.505,107.55,107.45,107.525,5122099997.0
2008-07-07 11:15:00,107.525,107.535,107.47,107.53,3138300000.0
2008-07-07 11:30:00,107.53,107.575,107.465,107.495,4930600001.0
2008-07-07 11:45:00,107.495,107.595,107.48,107.565,6388400000.0
2008-07-07 12:00:00,107.57,107.61,107.495,107.585,5024300003.0
2008-07-07 12:15:00,107.585,107.59,107.485,107.555,7004199997.0
2008-07-07 12:30:00,107.555,107.56,107.49,107.52,4057800001.0
2008-07-07 12:45:00,107.52,107.52,107.42,107.46,3909900003.0
2008-07-07 13:00:00,107.455,107.575,107.425,107.55,6139199997.0
2008-07-07 13:15:00,107.55,107.56,107.475,107.51,5344900001.0
2008-07-07 13:30:00,107.505,107.585,107.5,107.555,4766199998.0
2008-07-07 13:45:00,107.555,107.61,107.525,107.57,4885599999.0
2008-07-07 14:00:00,107.57,107.68,107.55,107.64,5110100000.0
2008-07-07 14:15:00,107.64,107.68,107.63,107.65,7105100001.0
2008-07-07 14:30:00,107.65,107.67,107.535,107.57,6687599986.0
2008-07-07 14:45:00,107.57,107.6,107.55,107.55,4750000000.0
2008-07-07 15:00:00,107.55,107.62,107.5,107.61,5162500001.0
2008-07-07 15:15:00,107.62,107.73,107.6,107.66,8169900001.0
2008-07-07 15:30:00,107.66,107.74,107.655,107.665,7957400001.0
2008-07-07 15:45:00,107.67,107.75,107.66,107.735,9315700002.0
2008-07-07 16:00:00,107.735,107.75,107.615,107.615,7448600002.0
2008-07-07 16:15:00,107.61,107.63,107.56,107.565,7278300001.0
2008-07-07 16:30:00,107.57,107.65,107.54,107.61,8221500005.0
2008-07-07 16:45:00,107.61,107.65,107.49,107.51,5513500007.0
2008-07-07 17:00:00,107.51,107.53,107.41,107.49,5294499992.0
2008-07-07 17:15:00,107.49,107.55,107.47,107.545,3453800001.0
2008-07-07 17:30:00,107.545,107.58,107.5,107.505,3201300000.0
2008-07-07 17:45:00,107.505,107.575,107.49,107.56,4236699999.0
2008-07-07 18:00:00,107.56,107.58,107.49,107.52,4525399998.0
2008-07-07 18:15:00,107.515,107.52,107.225,107.225,7501399997.0
2008-07-07 18:30:00,107.22,107.25,107.135,107.205,7906449998.0
2008-07-07 18:45:00,107.21,107.215,106.94,106.945,8193799990.0
2008-07-07 19:00:00,106.945,106.96,106.71,106.82,12044200000.0
2008-07-07 19:15:00,106.825,106.92,106.775,106.78,8161700009.0
2008-07-07 19:30:00,106.78,106.88,106.74,106.755,4933900003.0
2008-07-07 19:45:00,106.755,106.855,106.75,106.83,3996100004.0
2008-07-07 20:00:00,106.835,106.93,106.76,106.805,9106399989.0
2008-07-07 20:15:00,106.8,106.98,106.775,106.94,7784599998.0
2008-07-07 20:30:00,106.94,107.03,106.88,106.9,3825100003.0
2008-07-07 20:45:00,106.9,106.96,106.87,106.96,3040500000.0
2008-07-07 21:00:00,106.96,107.18,106.93,107.15,6300100001.0
2008-07-07 21:15:00,107.15,107.23,107.125,107.22,8958400000.0
2008-07-07 21:30:00,107.22,107.33,107.17,107.2,8798200000.0
2008-07-07 21:45:00,107.2,107.22,107.1,107.14,4192900000.0
2008-07-07 22:00:00,107.145,107.26,107.12,107.23,1761400000.0
2008-07-07 22:15:00,107.245,107.245,107.155,107.2,1582799999.0
2008-07-07 22:30:00,107.2,107.2,107.1,107.155,1985800000.0
2008-07-07 22:45:00,107.155,107.18,107.135,107.17,827099999.0
2008-07-07 23:00:00,107.17,107.18,107.135,107.145,671500000.0
2008-07-07 23:15:00,107.14,107.2,107.135,107.18,679300000.0
2008-07-07 23:30:00,107.18,107.2,107.155,107.185,270800000.0
2008-07-07 23:45:00,107.185,107.185,107.12,107.135,247700000.0
2008-07-08 00:00:00,107.135,107.14,107.09,107.115,510600000.0
2008-07-08 00:15:00,107.115,107.14,107.07,107.105,1603500005.0
2008-07-08 00:30:00,107.11,107.13,107.09,107.115,1586099998.0
2008-07-08 00:45:00,107.115,107.16,107.07,107.15,1913300000.0
2008-07-08 01:00:00,107.15,107.17,107.135,107.15,2414300001.0
2008-07-08 01:15:00,107.15,107.18,107.14,107.155,1451300003.0
2008-07-08 01:30:00,107.16,107.17,107.12,107.13,1021899997.0
2008-07-08 01:45:00,107.135,107.165,107.05,107.07,3965899999.0
2008-07-08 02:00:00,107.07,107.07,106.925,106.97,10818600009.0
2008-07-08 02:15:00,106.97,107.06,106.96,107.055,8643900001.0
2008-07-08 02:30:00,107.055,107.09,106.995,107.075,4991900006.0
2008-07-08 02:45:00,107.075,107.08,106.985,106.99,7702800001.0
2008-07-08 03:00:00,106.99,107.06,106.96,107.06,9074699995.0
2008-07-08 03:15:00,107.06,107.105,107.05,107.08,7013900024.0
2008-07-08 03:30:00,107.08,107.095,107.04,107.08,7464900032.0
2008-07-08 03:45:00,107.085,107.15,107.08,107.135,5821900011.0
2008-07-08 04:00:00,107.135,107.18,107.125,107.16,10358599956.0
2008-07-08 04:15:00,107.16,107.24,107.15,107.22,9000500021.0
2008-07-08 04:30:00,107.22,107.23,107.115,107.115,5919300059.0
2008-07-08 04:45:00,107.12,107.13,107.06,107.07,5136899989.0
2008-07-08 05:00:00,107.07,107.13,107.065,107.11,4401399985.0
2008-07-08 05:15:00,107.11,107.15,107.065,107.075,4584100007.0
2008-07-08 05:30:00,107.075,107.1,107.06,107.095,6498400025.0
2008-07-08 05:45:00,107.095,107.095,107.06,107.07,5900500018.0
2008-07-08 06:00:00,107.07,107.095,107.025,107.04,5225200017.0
2008-07-08 06:15:00,107.04,107.11,107.03,107.1,8958992008.0
2008-07-08 06:30:00,107.1,107.135,107.08,107.08,5194779999.0
2008-07-08 06:45:00,107.08,107.08,107.04,107.075,6386368025.0
2008-07-08 07:00:00,107.075,107.13,107.055,107.12,7387595989.0
2008-07-08 07:15:00,107.115,107.115,106.96,107.0,8391939999.0
2008-07-08 07:30:00,107.005,107.065,106.93,106.95,9277399964.0
2008-07-08 07:45:00,106.95,106.98,106.91,106.92,8844699988.0
2008-07-08 08:00:00,106.92,106.93,106.8,106.81,12239352002.0
2008-07-08 08:15:00,106.81,106.94,106.775,106.82,9947036001.0
2008-07-08 08:30:00,106.82,106.86,106.72,106.775,11555499988.0
2008-07-08 08:45:00,106.775,106.845,106.725,106.79,11046299890.0
2008-07-08 09:00:00,106.79,106.88,106.76,106.875,7464006002.0
2008-07-08 09:15:00,106.875,106.875,106.75,106.755,5797100000.0
2008-07-08 09:30:00,106.75,106.83,106.68,106.69,7844799999.0
2008-07-08 09:45:00,106.69,106.69,106.365,106.4,11856769989.0
2008-07-08 10:00:00,106.4,106.485,106.38,106.42,5460103999.0
2008-07-08 10:15:00,106.42,106.52,106.35,106.35,7096390005.0
2008-07-08 10:30:00,106.35,106.435,106.295,106.425,6100300000.0
2008-07-08 10:45:00,106.425,106.45,106.375,106.39,3215300008.0
2008-07-08 11:00:00,106.39,106.51,106.245,106.505,8343900004.0
2008-07-08 11:15:00,106.51,106.585,106.48,106.53,7473099995.0
2008-07-08 11:30:00,106.53,106.585,106.47,106.57,5007800000.0
2008-07-08 11:45:00,106.57,106.66,106.57,106.645,4332200000.0
2008-07-08 12:00:00,106.645,106.655,106.575,106.58,3409100001.0
2008-07-08 12:15:00,106.585,106.63,106.55,106.63,3413099997.0
2008-07-08 12:30:00,106.63,106.67,106.62,106.64,3525400004.0
2008-07-08 12:45:00,106.635,106.84,106.61,106.82,5750000000.0
2008-07-08 13:00:00,106.82,106.86,106.75,106.76,6751999998.0
2008-07-08 13:15:00,106.76,106.94,106.76,106.88,6563400003.0
2008-07-08 13:30:00,106.88,106.905,106.79,106.795,5102400000.0
2008-07-08 13:45:00,106.795,106.85,106.695,106.845,6175400002.0
2008-07-08 14:00:00,106.845,107.1,106.835,107.04,12646800000.0
2008-07-08 14:15:00,107.045,107.22,107.03,107.18,9852299999.0
2008-07-08 14:30:00,107.175,107.32,107.15,107.3,9589199994.0
2008-07-08 14:45:00,107.295,107.325,107.175,107.2,9032799998.0
2008-07-08 15:00:00,107.19,107.33,107.185,107.305,10485199990.0
2008-07-08 15:15:00,107.305,107.31,107.21,107.3,8129700018.0
2008-07-08 15:30:00,107.3,107.43,107.17,107.38,13958999999.0
2008-07-08 15:45:00,107.38,107.415,107.3,107.34,13960699986.0
2008-07-08 16:00:00,107.34,107.37,107.14,107.24,14789764018.0
2008-07-08 16:15:00,107.24,107.37,107.215,107.32,14891199991.0
2008-07-08 16:30:00,107.32,107.37,107.175,107.22,12016999983.0
2008-07-08 16:45:00,107.22,107.25,107.13,107.205,11198200012.0
2008-07-08 17:00:00,107.205,107.33,107.2,107.3,8848200001.0
2008-07-08 17:15:00,107.3,107.405,107.27,107.39,8980599989.0
2008-07-08 17:30:00,107.39,107.46,107.365,107.385,8354299991.0
2008-07-08 17:45:00,107.385,107.39,107.31,107.345,6525399999.0
2008-07-08 18:00:00,107.35,107.41,107.33,107.37,7437899996.0
2008-07-08 18:15:00,107.38,107.47,107.37,107.47,8508099998.0
2008-07-08 18:30:00,107.47,107.54,107.43,107.44,8654600002.0
2008-07-08 18:45:00,107.44,107.485,107.405,107.43,7211899999.0
2008-07-08 19:00:00,107.43,107.5,107.39,107.475,6504499999.0
2008-07-08 19:15:00,107.475,107.49,107.36,107.43,4340599999.0
2008-07-08 19:30:00,107.43,107.435,107.3,107.375,7976100001.0
2008-07-08 19:45:00,107.375,107.41,107.33,107.34,5308099999.0
2008-07-08 20:00:00,107.34,107.405,107.31,107.385,5102900001.0
2008-07-08 20:15:00,107.385,107.41,107.33,107.38,4847199999.0
2008-07-08 20:30:00,107.39,107.44,107.37,107.435,8004400000.0
2008-07-08 20:45:00,107.435,107.47,107.4,107.45,6942700003.0
2008-07-08 21:00:00,107.45,107.48,107.41,107.45,6569199999.0
2008-07-08 21:15:00,107.45,107.47,107.43,107.44,3347100000.0
2008-07-08 21:30:00,107.45,107.45,107.37,107.43,2584399999.0
2008-07-08 21:45:00,107.43,107.51,107.43,107.47,3517100000.0
2008-07-08 22:00:00,107.47,107.52,107.47,107.515,5068600000.0
2008-07-08 22:15:00,107.515,107.54,107.48,107.485,2632176265.0
2008-07-08 22:30:00,107.485,107.515,107.48,107.505,1911500000.0
2008-07-08 22:45:00,107.505,107.52,107.47,107.5,2469700000.0
2008-07-08 23:00:00,107.49,107.5,107.435,107.445,1312999998.0
2008-07-08 23:15:00,107.45,107.465,107.43,107.435,998500000.0
2008-07-08 23:30:00,107.435,107.46,107.415,107.455,418900000.0
2008-07-08 23:45:00,107.455,107.46,107.42,107.42,678900000.0
2008-07-09 00:00:00,107.42,107.475,107.41,107.435,588300000.0
2008-07-09 00:15:00,107.435,107.435,107.395,107.415,462000000.0
2008-07-09 00:30:00,107.43,107.435,107.4,107.435,739800001.0
2008-07-09 00:45:00,107.435,107.44,107.4,107.435,524300000.0
2008-07-09 01:00:00,107.44,107.51,107.435,107.485,1366214000.0
2008-07-09 01:15:00,107.485,107.515,107.46,107.51,4563300012.0
2008-07-09 01:30:00,107.505,107.525,107.475,107.51,6382799987.0
2008-07-09 01:45:00,107.51,107.53,107.465,107.47,10012300008.0
2008-07-09 02:00:00,107.47,107.48,107.42,107.435,4319500004.0
2008-07-09 02:15:00,107.43,107.47,107.415,107.46,2641400000.0
2008-07-09 02:30:00,107.46,107.47,107.37,107.43,3882900001.0
2008-07-09 02:45:00,107.435,107.435,107.375,107.43,1917199995.0
2008-07-09 03:00:00,107.435,107.47,107.42,107.44,2406700000.0
2008-07-09 03:15:00,107.44,107.47,107.43,107.45,3100100002.0
2008-07-09 03:30:00,107.45,107.48,107.445,107.47,3281000002.0
2008-07-09 03:45:00,107.47,107.48,107.43,107.435,2213700000.0
2008-07-09 04:00:00,107.435,107.48,107.43,107.47,3260700008.0
2008-07-09 04:15:00,107.47,107.48,107.445,107.47,3024200007.0
2008-07-09 04:30:00,107.47,107.475,107.455,107.47,1170700001.0
2008-07-09 04:45:00,107.47,107.51,107.43,107.44,2635948000.0
2008-07-09 05:00:00,107.44,107.46,107.425,107.46,2123800002.0
2008-07-09 05:15:00,107.46,107.49,107.435,107.49,1720600002.0
2008-07-09 05:30:00,107.49,107.51,107.445,107.48,4368499997.0
2008-07-09 05:45:00,107.48,107.48,107.43,107.44,3359899996.0
2008-07-09 06:00:00,107.44,107.45,107.335,107.36,4280500006.0
2008-07-09 06:15:00,107.36,107.43,107.315,107.335,4066099990.0
2008-07-09 06:30:00,107.335,107.335,107.11,107.16,7194499996.0
2008-07-09 06:45:00,107.17,107.235,107.15,107.185,5518700000.0
2008-07-09 07:00:00,107.19,107.19,107.02,107.035,6381300000.0
2008-07-09 07:15:00,107.04,107.08,107.02,107.055,4702999999.0
2008-07-09 07:30:00,107.055,107.17,107.035,107.165,4466699998.0
2008-07-09 07:45:00,107.15,107.17,107.07,107.16,4015300002.0
2008-07-09 08:00:00,107.16,107.25,107.115,107.22,5835899998.0
2008-07-09 08:15:00,107.22,107.355,107.22,107.295,7553800015.0
2008-07-09 08:30:00,107.295,107.38,107.27,107.33,5128900005.0
2008-07-09 08:45:00,107.33,107.34,107.275,107.34,5331399994.0
2008-07-09 09:00:00,107.34,107.38,107.305,107.34,4909399999.0
2008-07-09 09:15:00,107.34,107.57,107.3,107.53,8752500010.0
2008-07-09 09:30:00,107.53,107.63,107.53,107.585,7776600001.0
2008-07-09 09:45:00,107.585,107.63,107.52,107.53,6644600004.0
2008-07-09 10:00:00,107.53,107.545,107.505,107.53,4493100010.0
2008-07-09 10:15:00,107.53,107.56,107.475,107.495,6681999954.0
2008-07-09 10:30:00,107.5,107.655,107.435,107.58,7203000002.0
2008-07-09 10:45:00,107.58,107.6,107.53,107.545,3838000001.0
2008-07-09 11:00:00,107.545,107.57,107.515,107.545,3019100000.0
2008-07-09 11:15:00,107.55,107.57,107.5,107.525,3520800000.0
2008-07-09 11:30:00,107.525,107.54,107.5,107.52,2356500000.0
2008-07-09 11:45:00,107.515,107.55,107.485,107.495,3924899989.0
2008-07-09 12:00:00,107.5,107.525,107.38,107.4,3799200002.0
2008-07-09 12:15:00,107.4,107.41,107.34,107.345,2517200001.0
2008-07-09 12:30:00,107.345,107.36,107.3,107.355,5423699998.0
2008-07-09 12:45:00,107.355,107.4,107.335,107.38,4441300011.0
2008-07-09 13:00:00,107.385,107.45,107.36,107.38,5556899992.0
2008-07-09 13:15:00,107.38,107.44,107.335,107.435,4922699978.0
2008-07-09 13:30:00,107.435,107.555,107.375,107.53,5887199977.0
2008-07-09 13:45:00,107.53,107.565,107.495,107.54,6575900000.0
2008-07-09 14:00:00,107.54,107.555,107.45,107.46,6461099987.0
2008-07-09 14:15:00,107.46,107.52,107.44,107.455,4068699999.0
2008-07-09 14:30:00,107.45,107.465,107.37,107.41,5647400005.0
2008-07-09 14:45:00,107.405,107.45,107.38,107.38,4620400000.0
2008-07-09 15:00:00,107.38,107.395,107.33,107.335,4766600001.0
2008-07-09 15:15:00,107.335,107.345,107.29,107.315,4983399998.0
2008-07-09 15:30:00,107.31,107.35,107.09,107.11,10646899983.0
2008-07-09 15:45:00,107.11,107.19,107.06,107.145,11999100009.0
2008-07-09 16:00:00,107.145,107.17,107.055,107.145,10141000015.0
2008-07-09 16:15:00,107.145,107.25,107.14,107.21,8456000000.0
2008-07-09 16:30:00,107.215,107.235,107.055,107.065,13062900023.0
2008-07-09 16:45:00,107.07,107.23,107.035,107.11,10720000007.0
2008-07-09 17:00:00,107.11,107.17,107.06,107.085,7263600002.0
2008-07-09 17:15:00,107.09,107.265,107.06,107.25,9489199997.0
2008-07-09 17:30:00,107.25,107.27,107.13,107.145,6545699998.0
2008-07-09 17:45:00,107.145,107.18,107.08,107.12,6662500000.0
2008-07-09 18:00:00,107.12,107.17,107.06,107.15,6528699999.0
2008-07-09 18:15:00,107.15,107.24,107.14,107.2,5649799998.0
2008-07-09 18:30:00,107.2,107.21,107.08,107.11,4620700001.0
2008-07-09 18:45:00,107.11,107.13,107.08,107.115,3033700001.0
2008-07-09 19:00:00,107.12,107.13,107.06,107.085,2968400000.0
2008-07-09 19:15:00,107.08,107.15,107.08,107.135,2815699999.0
2008-07-09 19:30:00,107.135,107.15,107.105,107.11,2056000000.0
2008-07-09 19:45:00,107.11,107.115,107.05,107.09,2225599999.0
2008-07-09 20:00:00,107.09,107.09,106.95,106.97,5190399987.0
2008-07-09 20:15:00,106.97,106.99,106.81,106.83,5599400000.0
2008-07-09 20:30:00,106.83,106.88,106.795,106.845,5579699997.0
2008-07-09 20:45:00,106.845,106.87,106.77,106.82,5647000000.0
2008-07-09 21:00:00,106.82,106.85,106.77,106.85,4669300000.0
2008-07-09 21:15:00,106.85,106.895,106.83,106.855,2669600000.0
2008-07-09 21:30:00,106.86,106.89,106.79,106.79,3601500000.0
2008-07-09 21:45:00,106.79,106.85,106.77,106.815,3332100000.0
2008-07-09 22:00:00,106.815,106.84,106.7,106.7,2840299999.0
2008-07-09 22:15:00,106.7,106.74,106.68,106.69,2391700000.0
2008-07-09 22:30:00,106.69,106.73,106.685,106.72,1099300000.0
2008-07-09 22:45:00,106.72,106.76,106.705,106.75,966400000.0
2008-07-09 23:00:00,106.75,106.755,106.7,106.72,967400000.0
2008-07-09 23:15:00,106.72,106.77,106.71,106.745,1370000000.0
2008-07-09 23:30:00,106.745,106.82,106.745,106.785,1833700001.0
2008-07-09 23:45:00,106.79,106.82,106.775,106.8,2522700000.0
2008-07-10 00:00:00,106.8,106.82,106.78,106.81,1614800002.0
2008-07-10 00:15:00,106.81,106.84,106.8,106.825,1508299999.0
2008-07-10 00:30:00,106.83,106.855,106.83,106.845,686400000.0
2008-07-10 00:45:00,106.845,106.89,106.83,106.875,1836200001.0
2008-07-10 01:00:00,106.875,106.88,106.82,106.865,2425999998.0
2008-07-10 01:15:00,106.865,106.865,106.785,106.82,2422400006.0
2008-07-10 01:30:00,106.82,106.83,106.76,106.78,3072300000.0
2008-07-10 01:45:00,106.78,106.88,106.775,106.88,3418099997.0
2008-07-10 02:00:00,106.88,106.955,106.87,106.94,6989200015.0
2008-07-10 02:15:00,106.94,106.965,106.89,106.9,6193400022.0
2008-07-10 02:30:00,106.9,106.92,106.855,106.855,4882599981.0
2008-07-10 02:45:00,106.855,106.92,106.78,106.81,9237300008.0
2008-07-10 03:00:00,106.81,106.88,106.79,106.81,9032000006.0
2008-07-10 03:15:00,106.81,106.84,106.785,106.83,10135100026.0
2008-07-10 03:30:00,106.83,106.83,106.7,106.705,9464099993.0
2008-07-10 03:45:00,106.705,106.805,106.7,106.785,9357399999.0
2008-07-10 04:00:00,106.78,106.82,106.77,106.8,6574500003.0
2008-07-10 04:15:00,106.8,106.8,106.74,106.755,4236800001.0
2008-07-10 04:30:00,106.755,106.81,106.75,106.77,6208699993.0
2008-07-10 04:45:00,106.77,106.805,106.765,106.78,5747300028.0
2008-07-10 05:00:00,106.78,106.8,106.76,106.79,4334700000.0
2008-07-10 05:15:00,106.79,106.82,106.77,106.79,5769699996.0
2008-07-10 05:30:00,106.79,106.87,106.785,106.82,6042499996.0
2008-07-10 05:45:00,106.82,106.86,106.82,106.85,3896899997.0
2008-07-10 06:00:00,106.85,106.9,106.85,106.865,4564099996.0
2008-07-10 06:15:00,106.86,106.94,106.86,106.91,6397299992.0
2008-07-10 06:30:00,106.91,106.925,106.87,106.87,4563500004.0
2008-07-10 06:45:00,106.88,106.9,106.86,106.87,5759800010.0
2008-07-10 07:00:00,106.875,106.91,106.865,106.91,6398600004.0
2008-07-10 07:15:00,106.91,106.98,106.91,106.925,10609700013.0
2008-07-10 07:30:00,106.93,106.96,106.9,106.935,11489399999.0
2008-07-10 07:45:00,106.935,106.96,106.82,106.82,7779599989.0
2008-07-10 08:00:00,106.82,106.97,106.8,106.94,13304700015.0
2008-07-10 08:15:00,106.94,106.95,106.76,106.82,14320599949.0
2008-07-10 08:30:00,106.82,106.92,106.78,106.88,15527499965.0
2008-07-10 08:45:00,106.88,106.97,106.855,106.91,10284599994.0
2008-07-10 09:00:00,106.91,107.185,106.86,107.13,10299100010.0
2008-07-10 09:15:00,107.13,107.31,107.11,107.31,9371700001.0
2008-07-10 09:30:00,107.31,107.315,107.22,107.28,6683899996.0
2008-07-10 09:45:00,107.275,107.29,107.15,107.16,4975500000.0
2008-07-10 10:00:00,107.16,107.2,107.04,107.05,5496799996.0
2008-07-10 10:15:00,107.05,107.16,107.03,107.14,5520300002.0
2008-07-10 10:30:00,107.14,107.255,107.13,107.245,5977900000.0
2008-07-10 10:45:00,107.24,107.305,107.2,107.265,5158000001.0
2008-07-10 11:00:00,107.26,107.27,107.21,107.21,4195500000.0
2008-07-10 11:15:00,107.21,107.305,107.2,107.275,4629699999.0
2008-07-10 11:30:00,107.275,107.405,107.24,107.3,8493499999.0
2008-07-10 11:45:00,107.3,107.3,107.22,107.235,4239800000.0
2008-07-10 12:00:00,107.235,107.26,107.2,107.24,4162500000.0
2008-07-10 12:15:00,107.24,107.27,107.22,107.235,3051100000.0
2008-07-10 12:30:00,107.235,107.24,107.2,107.23,1956300000.0
2008-07-10 12:45:00,107.225,107.235,107.19,107.2,2691100000.0
2008-07-10 13:00:00,107.2,107.25,107.19,107.25,3689100000.0
2008-07-10 13:15:00,107.25,107.31,107.205,107.305,5328500002.0
2008-07-10 13:30:00,107.3,107.35,107.28,107.32,5476300002.0
2008-07-10 13:45:00,107.32,107.35,107.275,107.305,4027099999.0
2008-07-10 14:00:00,107.305,107.31,107.24,107.27,3725899997.0
2008-07-10 14:15:00,107.27,107.31,107.235,107.25,4131143998.0
2008-07-10 14:30:00,107.25,107.45,107.205,107.26,9776399987.0
2008-07-10 14:45:00,107.26,107.29,107.105,107.11,8939800001.0
2008-07-10 15:00:00,107.11,107.16,107.025,107.125,7731700000.0
2008-07-10 15:15:00,107.13,107.23,107.11,107.19,8455299998.0
2008-07-10 15:30:00,107.19,107.3,107.105,107.27,10796699992.0
2008-07-10 15:45:00,107.27,107.32,107.21,107.22,10065499997.0
2008-07-10 16:00:00,107.22,107.24,106.96,106.96,10927500000.0
2008-07-10 16:15:00,106.97,107.0,106.79,106.89,16581399977.0
2008-07-10 16:30:00,106.89,106.975,106.83,106.935,12906900010.0
2008-07-10 16:45:00,106.935,106.97,106.84,106.86,8145099994.0
2008-07-10 17:00:00,106.86,107.04,106.845,106.965,12946600004.0
2008-07-10 17:15:00,106.965,106.97,106.845,106.92,10074700010.0
2008-07-10 17:30:00,106.92,107.06,106.89,106.98,7197500005.0
2008-07-10 17:45:00,106.98,107.055,106.97,107.03,5632899998.0
2008-07-10 18:00:00,107.03,107.09,107.015,107.075,5536900000.0
2008-07-10 18:15:00,107.075,107.13,107.055,107.06,3603599999.0
2008-07-10 18:30:00,107.065,107.09,107.03,107.075,3323400000.0
2008-07-10 18:45:00,107.075,107.09,107.01,107.045,2956200000.0
2008-07-10 19:00:00,107.05,107.17,107.045,107.14,5282000001.0
2008-07-10 19:15:00,107.14,107.165,107.06,107.075,4796900001.0
2008-07-10 19:30:00,107.075,107.16,107.075,107.1,3651699997.0
2008-07-10 19:45:00,107.1,107.13,107.05,107.05,2784000001.0
2008-07-10 20:00:00,107.05,107.11,107.035,107.09,3755800000.0
2008-07-10 20:15:00,107.09,107.1,106.9,106.975,5716400002.0
2008-07-10 20:30:00,106.98,107.07,106.965,107.0,7533100000.0
2008-07-10 20:45:00,107.0,107.03,106.92,106.995,8064500002.0
2008-07-10 21:00:00,106.99,107.115,106.975,107.105,4810399998.0
2008-07-10 21:15:00,107.11,107.12,107.05,107.06,2964400000.0
2008-07-10 21:30:00,107.06,107.07,106.98,107.04,2515100001.0
2008-07-10 21:45:00,107.04,107.07,107.02,107.045,2211799999.0
2008-07-10 22:00:00,107.045,107.055,107.01,107.015,1239000001.0
2008-07-10 22:15:00,107.015,107.05,107.015,107.04,1320600000.0
2008-07-10 22:30:00,107.04,107.08,107.01,107.08,1972700000.0
2008-07-10 22:45:00,107.08,107.11,107.04,107.06,3739600002.0
2008-07-10 23:00:00,107.06,107.105,107.04,107.07,1747000000.0
2008-07-10 23:15:00,107.07,107.09,107.01,107.045,2148700002.0
2008-07-10 23:30:00,107.05,107.065,107.005,107.03,966900000.0
2008-07-10 23:45:00,107.03,107.085,107.03,107.06,873400000.0
2008-07-11 00:00:00,107.06,107.12,107.06,107.095,2167799999.0
2008-07-11 00:15:00,107.095,107.095,107.035,107.035,960700000.0
2008-07-11 00:30:00,107.035,107.045,107.02,107.035,1418100000.0
2008-07-11 00:45:00,107.035,107.1,107.035,107.07,1001000001.0
2008-07-11 01:00:00,107.07,107.1,107.06,107.09,1164399999.0
2008-07-11 01:15:00,107.09,107.09,107.06,107.075,978499999.0
2008-07-11 01:30:00,107.075,107.08,107.065,107.075,504000001.0
2008-07-11 01:45:00,107.08,107.1,106.99,107.0,2350000003.0
2008-07-11 02:00:00,107.0,107.0,106.9,106.92,7922700007.0
2008-07-11 02:15:00,106.92,106.965,106.91,106.95,6431500016.0
2008-07-11 02:30:00,106.95,106.99,106.935,106.98,5073200004.0
2008-07-11 02:45:00,106.98,107.03,106.975,107.02,7385100014.0
2008-07-11 03:00:00,107.02,107.02,106.955,106.98,8328000043.0
2008-07-11 03:15:00,106.985,107.0,106.955,107.0,5426600001.0
2008-07-11 03:30:00,107.0,107.07,106.99,107.03,9546900023.0
2008-07-11 03:45:00,107.03,107.06,107.01,107.06,9682900046.0
2008-07-11 04:00:00,107.06,107.06,107.02,107.04,5879599996.0
2008-07-11 04:15:00,107.04,107.06,107.02,107.035,2882800002.0
2008-07-11 04:30:00,107.035,107.035,106.99,107.005,1712700001.0
2008-07-11 04:45:00,107.0,107.005,106.98,106.985,2630799999.0
2008-07-11 05:00:00,106.98,106.99,106.975,106.98,1493500000.0
2008-07-11 05:15:00,106.98,106.99,106.97,106.98,721200000.0
2008-07-11 05:30:00,106.985,106.99,106.95,106.96,2485300001.0
2008-07-11 05:45:00,106.965,106.995,106.96,106.98,1829100000.0
2008-07-11 06:00:00,106.98,107.115,106.98,107.115,7174499999.0
2008-07-11 06:15:00,107.115,107.265,107.1,107.18,8747700003.0
2008-07-11 06:30:00,107.18,107.215,107.13,107.145,4510000000.0
2008-07-11 06:45:00,107.145,107.16,107.12,107.155,1736000000.0
2008-07-11 07:00:00,107.15,107.18,107.15,107.18,3031199997.0
2008-07-11 07:15:00,107.18,107.26,107.175,107.195,6755800001.0
2008-07-11 07:30:00,107.19,107.25,107.19,107.215,2914400000.0
2008-07-11 07:45:00,107.22,107.265,107.18,107.185,3265299998.0
2008-07-11 08:00:00,107.19,107.24,107.11,107.24,5118499994.0
2008-07-11 08:15:00,107.24,107.28,107.2,107.25,3410600000.0
2008-07-11 08:30:00,107.25,107.295,107.22,107.27,3566500000.0
2008-07-11 08:45:00,107.27,107.28,107.22,107.24,2027300000.0
2008-07-11 09:00:00,107.24,107.27,107.165,107.18,2662600000.0
2008-07-11 09:15:00,107.175,107.215,107.17,107.2,2048900000.0
2008-07-11 09:30:00,107.2,107.2,107.13,107.14,2610900000.0
2008-07-11 09:45:00,107.14,107.2,107.135,107.2,2302700000.0
2008-07-11 10:00:00,107.2,107.215,107.155,107.16,3633400005.0
2008-07-11 10:15:00,107.16,107.18,107.135,107.17,3830899999.0
2008-07-11 10:30:00,107.17,107.195,107.11,107.16,2774500003.0
2008-07-11 10:45:00,107.16,107.195,107.14,107.185,3650900013.0
2008-07-11 11:00:00,107.19,107.2,107.135,107.155,3167800000.0
2008-07-11 11:15:00,107.155,107.175,107.105,107.105,3151800002.0
2008-07-11 11:30:00,107.105,107.21,107.07,107.17,3884600000.0
2008-07-11 11:45:00,107.17,107.175,107.095,107.11,6406300007.0
2008-07-11 12:00:00,107.115,107.14,106.965,107.03,5391800004.0
2008-07-11 12:15:00,107.03,107.055,106.98,107.025,3901100001.0
2008-07-11 12:30:00,107.04,107.135,106.99,107.0,4990100004.0
2008-07-11 12:45:00,107.0,107.035,106.95,107.03,4248700000.0
2008-07-11 13:00:00,107.03,107.06,106.965,107.01,4654400003.0
2008-07-11 13:15:00,107.01,107.04,106.925,107.03,4602300002.0
2008-07-11 13:30:00,107.03,107.05,106.795,106.81,4575799998.0
2008-07-11 13:45:00,106.81,106.82,106.47,106.575,10204300002.0
2008-07-11 14:00:00,106.575,106.62,106.305,106.31,12587499995.0
2008-07-11 14:15:00,106.31,106.34,106.025,106.15,15546699993.0
2008-07-11 14:30:00,106.15,106.29,106.12,106.21,14244199980.0
2008-07-11 14:45:00,106.21,106.26,106.13,106.17,8166800000.0
2008-07-11 15:00:00,106.17,106.22,106.06,106.21,9999300001.0
2008-07-11 15:15:00,106.21,106.27,105.83,105.87,15860200015.0
2008-07-11 15:30:00,105.88,105.92,105.65,105.87,17923578000.0
2008-07-11 15:45:00,105.87,106.075,105.855,106.01,17233200020.0
2008-07-11 16:00:00,106.005,106.17,105.97,106.12,16626499986.0
2008-07-11 16:15:00,106.12,106.125,105.71,105.815,15677100021.0
2008-07-11 16:30:00,105.81,105.99,105.77,105.915,12057220467.0
2008-07-11 16:45:00,105.92,106.09,105.89,106.04,8909600001.0
2008-07-11 17:00:00,106.03,106.08,105.94,105.985,7719099989.0
2008-07-11 17:15:00,105.99,106.03,105.935,105.95,7200099999.0
2008-07-11 17:30:00,105.95,106.105,105.88,106.09,6294500001.0
2008-07-11 17:45:00,106.09,106.145,106.06,106.135,5298400005.0
2008-07-11 18:00:00,106.14,106.18,106.09,106.12,6124100001.0
2008-07-11 18:15:00,106.12,106.14,106.04,106.09,5866199996.0
2008-07-11 18:30:00,106.095,106.13,106.01,106.07,4763399999.0
2008-07-11 18:45:00,106.07,106.16,106.07,106.13,5098499998.0
2008-07-11 19:00:00,106.13,106.19,106.07,106.19,6017399999.0
2008-07-11 19:15:00,106.185,106.36,106.17,106.29,7292500011.0
2008-07-11 19:30:00,106.29,106.34,106.235,106.3,5622499999.0
2008-07-11 19:45:00,106.3,106.34,106.22,106.305,5098700003.0
2008-07-11 20:00:00,106.305,106.45,106.28,106.44,7736499999.0
2008-07-11 20:15:00,106.44,106.48,106.33,106.335,5482874499.0
2008-07-11 20:30:00,106.335,106.37,106.32,106.37,3064000000.0
2008-07-11 20:45:00,106.37,106.63,106.37,106.56,11144974498.0
2008-07-11 21:00:00,106.56,106.685,106.39,106.39,10994374498.0
2008-07-11 21:15:00,106.39,106.48,106.38,106.41,5438874500.0
2008-07-11 21:30:00,106.41,106.445,106.23,106.27,5820300000.0
2008-07-11 21:45:00,106.27,106.45,106.27,106.385,3727000000.0
2008-07-11 22:00:00,106.385,106.505,106.35,106.47,2976099999.0
2008-07-11 22:15:00,106.475,106.48,106.2,106.245,4064200001.0
2008-07-11 22:30:00,106.245,106.315,106.205,106.3,2261499999.0
2008-07-11 22:45:00,106.3,106.4,106.22,106.27,3157199995.0
2008-07-13 23:00:00,106.05,106.085,106.05,106.06,71700000.0
2008-07-13 23:15:00,106.06,106.14,106.05,106.11,178300000.0
2008-07-13 23:30:00,106.115,106.16,106.1,106.11,120400000.0
2008-07-13 23:45:00,106.11,106.13,106.06,106.12,332800000.0
2008-07-14 00:00:00,106.13,106.325,106.1,106.3,2953749002.0
2008-07-14 00:15:00,106.3,106.5,106.3,106.5,2504949001.0
2008-07-14 00:30:00,106.48,106.52,106.39,106.47,2920500002.0
2008-07-14 00:45:00,106.47,106.5,106.44,106.455,856900001.0
2008-07-14 01:00:00,106.46,106.46,106.38,106.39,3909600000.0
2008-07-14 01:15:00,106.39,106.42,106.35,106.39,1964500002.0
2008-07-14 01:30:00,106.39,106.47,106.36,106.45,4637000000.0
2008-07-14 01:45:00,106.45,106.59,106.45,106.575,7569800010.0
2008-07-14 02:00:00,106.58,106.67,106.51,106.55,9995999999.0
2008-07-14 02:15:00,106.55,106.64,106.55,106.64,8972899961.0
2008-07-14 02:30:00,106.64,106.64,106.55,106.61,7440599998.0
2008-07-14 02:45:00,106.61,106.7,106.575,106.605,9091999985.0
2008-07-14 03:00:00,106.6,106.63,106.56,106.56,7374000016.0
2008-07-14 03:15:00,106.56,106.62,106.54,106.58,5235299992.0
2008-07-14 03:30:00,106.58,106.59,106.51,106.54,6429999986.0
2008-07-14 03:45:00,106.545,106.595,106.54,106.565,4259500009.0
2008-07-14 04:00:00,106.56,106.59,106.54,106.57,3984399998.0
2008-07-14 04:15:00,106.565,106.57,106.54,106.54,2238000001.0
2008-07-14 04:30:00,106.54,106.54,106.45,106.455,8804500016.0
2008-07-14 04:45:00,106.455,106.46,106.38,106.435,7040299989.0
2008-07-14 05:00:00,106.445,106.51,106.42,106.485,4611000001.0
2008-07-14 05:15:00,106.49,106.5,106.45,106.48,2792199999.0
2008-07-14 05:30:00,106.48,106.48,106.45,106.45,4468700009.0
2008-07-14 05:45:00,106.45,106.53,106.44,106.5,8051399999.0
2008-07-14 06:00:00,106.5,106.51,106.44,106.44,5067900002.0
2008-07-14 06:15:00,106.44,106.44,106.39,106.405,6291099999.0
2008-07-14 06:30:00,106.405,106.43,106.36,106.42,1449600000.0
2008-07-14 06:45:00,106.42,106.45,106.36,106.44,2196300000.0
2008-07-14 07:00:00,106.445,106.46,106.415,106.42,2393700000.0
2008-07-14 07:15:00,106.42,106.505,106.41,106.43,3562100006.0
2008-07-14 07:30:00,106.435,106.58,106.43,106.54,3508700000.0
2008-07-14 07:45:00,106.55,106.59,106.48,106.56,4427300006.0
2008-07-14 08:00:00,106.56,106.59,106.51,106.52,9324600006.0
2008-07-14 08:15:00,106.52,106.54,106.48,106.5,11462800001.0
2008-07-14 08:30:00,106.5,106.57,106.46,106.52,10643799998.0
2008-07-14 08:45:00,106.52,106.68,106.51,106.68,8659700000.0
2008-07-14 09:00:00,106.67,106.69,106.56,106.62,11838033747.0
2008-07-14 09:15:00,106.625,106.69,106.59,106.65,9853400003.0
2008-07-14 09:30:00,106.655,106.69,106.585,106.59,4961300001.0
2008-07-14 09:45:00,106.59,106.59,106.51,106.59,5054800006.0
2008-07-14 10:00:00,106.59,106.73,106.58,106.72,6391900005.0
2008-07-14 10:15:00,106.72,106.81,106.71,106.725,6474600003.0
2008-07-14 10:30:00,106.725,106.78,106.66,106.72,6769399998.0
2008-07-14 10:45:00,106.715,106.77,106.69,106.71,6038899998.0
2008-07-14 11:00:00,106.71,106.71,106.615,106.66,5737999998.0
2008-07-14 11:15:00,106.66,106.695,106.615,106.66,5867400000.0
2008-07-14 11:30:00,106.66,106.705,106.64,106.67,5320600004.0
2008-07-14 11:45:00,106.67,106.73,106.655,106.7,3756199999.0
2008-07-14 12:00:00,106.705,106.785,106.69,106.755,5464899993.0
2008-07-14 12:15:00,106.75,106.75,106.68,106.69,4961899998.0
2008-07-14 12:30:00,106.69,106.71,106.63,106.65,3664599995.0
2008-07-14 12:45:00,106.65,106.695,106.625,106.66,5199299999.0
2008-07-14 13:00:00,106.66,106.72,106.65,106.665,5714594503.0
2008-07-14 13:15:00,106.67,106.7,106.635,106.66,4708100003.0
2008-07-14 13:30:00,106.665,106.675,106.615,106.62,6149000007.0
2008-07-14 13:45:00,106.62,106.73,106.565,106.72,6084699997.0
2008-07-14 14:00:00,106.715,106.8,106.71,106.785,5467600002.0
2008-07-14 14:15:00,106.78,106.805,106.6,106.62,8044599993.0
2008-07-14 14:30:00,106.62,106.67,106.58,106.6,7666100000.0
2008-07-14 14:45:00,106.6,106.62,106.465,106.495,12850299928.0
2008-07-14 15:00:00,106.495,106.525,106.41,106.42,14110800032.0
2008-07-14 15:15:00,106.42,106.5,106.41,106.46,7401500004.0
2008-07-14 15:30:00,106.46,106.52,106.43,106.47,14132500019.0
2008-07-14 15:45:00,106.46,106.47,106.265,106.35,23211699997.0
2008-07-14 16:00:00,106.35,106.405,106.205,106.405,16737200087.0
2008-07-14 16:15:00,106.405,106.42,106.225,106.29,13072499993.0
2008-07-14 16:30:00,106.29,106.36,106.255,106.32,13313100015.0
2008-07-14 16:45:00,106.315,106.47,106.27,106.45,9127200010.0
2008-07-14 17:00:00,106.44,106.47,106.3,106.34,8337600001.0
2008-07-14 17:15:00,106.335,106.38,106.275,106.31,10308400026.0
2008-07-14 17:30:00,106.31,106.35,106.245,106.325,10559900043.0
2008-07-14 17:45:00,106.325,106.35,106.12,106.195,10539599999.0
2008-07-14 18:00:00,106.19,106.22,106.14,106.215,13500045863.0
2008-07-14 18:15:00,106.215,106.27,106.18,106.23,7807199995.0
2008-07-14 18:30:00,106.235,106.25,106.16,106.23,8342000002.0
2008-07-14 18:45:00,106.23,106.28,106.155,106.16,5972300001.0
2008-07-14 19:00:00,106.155,106.155,106.06,106.105,7643400003.0
2008-07-14 19:15:00,106.105,106.2,106.07,106.145,4935100001.0
2008-07-14 19:30:00,106.145,106.2,106.085,106.185,6660099998.0
2008-07-14 19:45:00,106.185,106.24,106.14,106.19,7618400001.0
2008-07-14 20:00:00,106.19,106.28,106.11,106.175,7849599995.0
2008-07-14 20:15:00,106.18,106.19,106.15,106.155,4560599999.0
2008-07-14 20:30:00,106.15,106.21,106.135,106.145,5384800001.0
2008-07-14 20:45:00,106.145,106.155,106.085,106.11,5736899997.0
2008-07-14 21:00:00,106.11,106.11,106.035,106.085,6560600003.0
2008-07-14 21:15:00,106.085,106.225,106.06,106.175,7357099997.0
2008-07-14 21:30:00,106.17,106.21,106.135,106.165,7204200001.0
2008-07-14 21:45:00,106.17,106.18,106.085,106.1,6141899998.0
2008-07-14 22:00:00,106.1,106.18,106.1,106.175,2708600002.0
2008-07-14 22:15:00,106.175,106.19,106.155,106.175,1230800001.0
2008-07-14 22:30:00,106.175,106.205,106.14,106.155,1806400001.0
2008-07-14 22:45:00,106.155,106.22,106.12,106.135,3689300013.0
2008-07-14 23:00:00,106.135,106.19,106.105,106.12,1886600001.0
2008-07-14 23:15:00,106.12,106.18,106.12,106.17,737400000.0
2008-07-14 23:30:00,106.17,106.245,106.165,106.215,1476000001.0
2008-07-14 23:45:00,106.215,106.215,106.175,106.18,1017599999.0
2008-07-15 00:00:00,106.185,106.235,106.185,106.23,92800000.0
2008-07-15 00:15:00,106.235,106.27,106.22,106.245,473799999.0
2008-07-15 00:30:00,106.245,106.265,106.22,106.245,131500000.0
2008-07-15 00:45:00,106.25,106.255,106.22,106.225,1862900003.0
2008-07-15 01:00:00,106.23,106.23,106.165,106.185,1263000000.0
2008-07-15 01:15:00,106.18,106.19,106.14,106.16,1884300000.0
2008-07-15 01:30:00,106.17,106.19,106.16,106.185,1431900002.0
2008-07-15 01:45:00,106.18,106.23,106.18,106.21,1358000001.0
2008-07-15 02:00:00,106.21,106.22,106.04,106.1,5797700000.0
2008-07-15 02:15:00,106.1,106.145,106.06,106.14,2519699998.0
2008-07-15 02:30:00,106.14,106.14,106.1,106.105,2950200000.0
2008-07-15 02:45:00,106.11,106.13,106.025,106.07,3480299999.0
2008-07-15 03:00:00,106.07,106.07,106.025,106.06,3049400001.0
2008-07-15 03:15:00,106.06,106.08,106.025,106.08,1579200001.0
2008-07-15 03:30:00,106.08,106.08,105.95,105.995,3592799999.0
2008-07-15 03:45:00,105.99,106.0,105.91,105.93,3819600003.0
2008-07-15 04:00:00,105.93,106.01,105.93,106.01,2420799999.0
2008-07-15 04:15:00,106.01,106.03,105.91,105.915,3328500000.0
2008-07-15 04:30:00,105.92,105.94,105.89,105.9,2782199998.0
2008-07-15 04:45:00,105.9,105.925,105.85,105.86,3752000000.0
2008-07-15 05:00:00,105.865,105.885,105.805,105.81,5326300000.0
2008-07-15 05:15:00,105.81,105.9,105.81,105.88,3414399995.0
2008-07-15 05:30:00,105.88,105.88,105.815,105.83,3067300000.0
2008-07-15 05:45:00,105.83,105.84,105.75,105.78,6597699996.0
2008-07-15 06:00:00,105.775,105.84,105.74,105.835,4455200000.0
2008-07-15 06:15:00,105.835,105.84,105.775,105.785,1780299999.0
2008-07-15 06:30:00,105.78,105.86,105.76,105.86,3264399999.0
2008-07-15 06:45:00,105.855,105.9,105.85,105.885,2447599998.0
2008-07-15 07:00:00,105.885,105.9,105.83,105.83,2633200000.0
2008-07-15 07:15:00,105.83,105.85,105.81,105.84,2929600001.0
2008-07-15 07:30:00,105.84,105.87,105.83,105.85,2773299998.0
2008-07-15 07:45:00,105.855,105.92,105.84,105.89,3826600002.0
2008-07-15 08:00:00,105.89,105.9,105.825,105.85,3859400001.0
2008-07-15 08:15:00,105.85,105.93,105.85,105.905,5010999990.0
2008-07-15 08:30:00,105.91,105.91,105.67,105.72,7691800000.0
2008-07-15 08:45:00,105.72,105.77,105.53,105.64,8572500006.0
2008-07-15 09:00:00,105.64,105.75,105.56,105.575,7150500001.0
2008-07-15 09:15:00,105.575,105.62,105.465,105.515,7173799996.0
2008-07-15 09:30:00,105.52,105.63,105.475,105.59,9763199993.0
2008-07-15 09:45:00,105.59,105.59,105.35,105.41,9411199988.0
2008-07-15 10:00:00,105.41,105.43,105.27,105.28,9925600002.0
2008-07-15 10:15:00,105.275,105.28,105.05,105.155,11226199990.0
2008-07-15 10:30:00,105.155,105.3,105.13,105.255,8218569501.0
2008-07-15 10:45:00,105.255,105.37,105.25,105.34,6720300002.0
2008-07-15 11:00:00,105.34,105.365,105.04,105.115,9147099999.0
2008-07-15 11:15:00,105.11,105.14,104.86,105.09,11836800002.0
2008-07-15 11:30:00,105.09,105.24,105.08,105.11,7888199999.0
2008-07-15 11:45:00,105.11,105.11,104.99,105.02,7727900006.0
2008-07-15 12:00:00,105.02,105.085,105.0,105.02,8038399997.0
2008-07-15 12:15:00,105.02,105.085,104.96,104.99,5968600002.0
2008-07-15 12:30:00,104.99,105.01,104.68,104.76,10175299990.0
2008-07-15 12:45:00,104.765,104.79,104.605,104.685,9535100006.0
2008-07-15 13:00:00,104.69,104.85,104.69,104.79,7986800000.0
2008-07-15 13:15:00,104.79,104.87,104.775,104.82,5988800001.0
2008-07-15 13:30:00,104.83,104.86,104.645,104.73,7786000002.0
2008-07-15 13:45:00,104.73,104.78,104.61,104.76,9316000001.0
2008-07-15 14:00:00,104.76,104.78,104.685,104.735,7551900000.0
2008-07-15 14:15:00,104.75,104.77,104.61,104.715,8749800005.0
2008-07-15 14:30:00,104.64,104.8,104.54,104.78,11823100005.0
2008-07-15 14:45:00,104.78,104.78,104.59,104.69,11070600055.0
2008-07-15 15:00:00,104.69,104.795,104.675,104.79,11044800016.0
2008-07-15 15:15:00,104.79,104.92,104.77,104.81,17560200071.0
2008-07-15 15:30:00,104.81,104.81,104.68,104.73,22601400028.0
2008-07-15 15:45:00,104.735,104.77,104.67,104.72,14851500019.0
2008-07-15 16:00:00,104.72,104.72,104.14,104.495,14424000018.0
2008-07-15 16:15:00,104.495,104.525,104.285,104.38,12798300005.0
2008-07-15 16:30:00,104.39,104.39,104.16,104.28,9806900006.0
2008-07-15 16:45:00,104.28,104.44,104.245,104.36,10187999994.0
2008-07-15 17:00:00,104.37,104.78,104.36,104.58,13591000013.0
2008-07-15 17:15:00,104.59,104.96,104.575,104.79,18824000105.0
2008-07-15 17:30:00,104.79,104.795,104.52,104.6,16604200129.0
2008-07-15 17:45:00,104.6,104.82,104.52,104.78,15994300180.0
2008-07-15 18:00:00,104.78,104.87,104.69,104.795,11452499956.0
2008-07-15 18:15:00,104.795,104.88,104.74,104.845,11508599940.0
2008-07-15 18:30:00,104.845,105.03,104.83,104.99,15179220003.0
2008-07-15 18:45:00,104.99,105.01,104.78,104.905,10609220006.0
2008-07-15 19:00:00,104.905,105.02,104.835,104.89,12694209983.0
2008-07-15 19:15:00,104.885,104.89,104.72,104.78,11287700052.0
2008-07-15 19:30:00,104.78,104.87,104.73,104.82,11119800009.0
2008-07-15 19:45:00,104.82,104.865,104.785,104.83,10993800045.0
2008-07-15 20:00:00,104.83,104.87,104.73,104.8,9318000041.0
2008-07-15 20:15:00,104.8,104.875,104.78,104.84,10867200029.0
2008-07-15 20:30:00,104.84,104.995,104.84,104.985,10614399977.0
2008-07-15 20:45:00,104.985,105.09,104.98,105.04,8647299984.0
2008-07-15 21:00:00,105.04,105.11,104.97,105.0,10349099958.0
2008-07-15 21:15:00,105.0,105.01,104.85,104.865,9697399967.0
2008-07-15 21:30:00,104.865,104.91,104.785,104.85,8268399955.0
2008-07-15 21:45:00,104.845,104.85,104.76,104.77,6745499988.0
2008-07-15 22:00:00,104.77,104.79,104.705,104.73,4920718497.0
2008-07-15 22:15:00,104.73,104.78,104.725,104.75,3032899999.0
2008-07-15 22:30:00,104.755,104.755,104.62,104.67,3169200000.0
2008-07-15 22:45:00,104.675,104.74,104.62,104.72,5133000019.0
2008-07-15 23:00:00,104.72,104.74,104.65,104.66,997000001.0
2008-07-15 23:15:00,104.66,104.67,104.615,104.615,2856500001.0
2008-07-15 23:30:00,104.62,104.67,104.58,104.65,2723200001.0
2008-07-15 23:45:00,104.65,104.66,104.61,104.66,1063300000.0
2008-07-16 00:00:00,104.66,104.74,104.63,104.73,2684560002.0
2008-07-16 00:15:00,104.73,104.805,104.73,104.74,3529000003.0
2008-07-16 00:30:00,104.73,104.785,104.705,104.74,4158299989.0
2008-07-16 00:45:00,104.74,104.82,104.74,104.82,2308300008.0
2008-07-16 01:00:00,104.82,104.82,104.74,104.77,5632100018.0
2008-07-16 01:15:00,104.77,104.79,104.72,104.73,4534200015.0
2008-07-16 01:30:00,104.73,104.75,104.705,104.74,4928800001.0
2008-07-16 01:45:00,104.74,104.8,104.72,104.75,6933099989.0
2008-07-16 02:00:00,104.75,104.85,104.75,104.85,10452599998.0
2008-07-16 02:15:00,104.85,104.85,104.795,104.83,10903499982.0
2008-07-16 02:30:00,104.83,104.83,104.71,104.73,12360199978.0
2008-07-16 02:45:00,104.73,104.86,104.73,104.82,13530199985.0
2008-07-16 03:00:00,104.83,104.83,104.79,104.82,7933999980.0
2008-07-16 03:15:00,104.82,104.88,104.815,104.82,7115999970.0
2008-07-16 03:30:00,104.82,104.87,104.815,104.83,4580299983.0
2008-07-16 03:45:00,104.83,104.85,104.81,104.82,9102099949.0
2008-07-16 04:00:00,104.82,104.83,104.685,104.74,12509200016.0
2008-07-16 04:15:00,104.74,104.77,104.64,104.67,15503600014.0
2008-07-16 04:30:00,104.67,104.67,104.515,104.62,19200199989.0
2008-07-16 04:45:00,104.62,104.665,104.59,104.63,13591500014.0
2008-07-16 05:00:00,104.63,104.67,104.62,104.64,10266800038.0
2008-07-16 05:15:00,104.64,104.64,104.59,104.59,8303700024.0
2008-07-16 05:30:00,104.59,104.59,104.545,104.55,7728000029.0
2008-07-16 05:45:00,104.55,104.56,104.53,104.55,4792900012.0
2008-07-16 06:00:00,104.55,104.59,104.52,104.58,3465000001.0
2008-07-16 06:15:00,104.58,104.63,104.56,104.63,6580800012.0
2008-07-16 06:30:00,104.63,104.655,104.61,104.62,4220300002.0
2008-07-16 06:45:00,104.62,104.62,104.57,104.605,5816100003.0
2008-07-16 07:00:00,104.605,104.64,104.59,104.59,4896099992.0
2008-07-16 07:15:00,104.59,104.6,104.385,104.44,10614900006.0
2008-07-16 07:30:00,104.445,104.49,104.405,104.46,10668400005.0
2008-07-16 07:45:00,104.46,104.47,104.365,104.44,9741900015.0
2008-07-16 08:00:00,104.44,104.46,104.365,104.42,9260750019.0
2008-07-16 08:15:00,104.415,104.435,104.295,104.43,11573817509.0
2008-07-16 08:30:00,104.43,104.44,104.175,104.19,8691900008.0
2008-07-16 08:45:00,104.19,104.305,104.16,104.215,9544600005.0
2008-07-16 09:00:00,104.21,104.28,104.125,104.125,8159999985.0
2008-07-16 09:15:00,104.12,104.15,104.015,104.09,4252100001.0
2008-07-16 09:30:00,104.09,104.105,104.005,104.02,5941800004.0
2008-07-16 09:45:00,104.01,104.02,103.91,104.02,6120799998.0
2008-07-16 10:00:00,104.02,104.175,104.02,104.04,6494900003.0
2008-07-16 10:15:00,104.045,104.095,104.035,104.04,4224500000.0
2008-07-16 10:30:00,104.035,104.13,104.03,104.12,3961999990.0
2008-07-16 10:45:00,104.125,104.175,104.055,104.085,2212199997.0
2008-07-16 11:00:00,104.085,104.165,104.03,104.04,4459199968.0
2008-07-16 11:15:00,104.04,104.13,103.99,104.125,3206600012.0
2008-07-16 11:30:00,104.13,104.16,104.1,104.1,2904600001.0
2008-07-16 11:45:00,104.1,104.105,104.01,104.055,4127700002.0
2008-07-16 12:00:00,104.055,104.13,103.985,103.99,4395300006.0
2008-07-16 12:15:00,103.98,103.985,103.77,103.935,7028600005.0
2008-07-16 12:30:00,103.935,103.96,103.82,103.89,6244699997.0
2008-07-16 12:45:00,103.89,103.925,103.825,103.87,5920856497.0
2008-07-16 13:00:00,103.87,103.95,103.805,103.93,4784800007.0
2008-07-16 13:15:00,103.935,104.125,103.885,104.115,6430000012.0
2008-07-16 13:30:00,104.115,104.115,103.96,103.96,5970800001.0
2008-07-16 13:45:00,103.96,103.99,103.89,103.965,6029400026.0
2008-07-16 14:00:00,103.965,104.39,103.955,104.255,10246600008.0
2008-07-16 14:15:00,104.255,104.275,104.16,104.18,7501499993.0
2008-07-16 14:30:00,104.18,104.37,104.01,104.125,11891199999.0
2008-07-16 14:45:00,104.125,104.305,104.12,104.275,6001500006.0
2008-07-16 15:00:00,104.275,104.305,104.215,104.28,4136400007.0
2008-07-16 15:15:00,104.28,104.43,104.28,104.415,6926100002.0
2008-07-16 15:30:00,104.415,104.46,104.24,104.26,9463700005.0
2008-07-16 15:45:00,104.26,104.455,104.24,104.455,8193299998.0
2008-07-16 16:00:00,104.455,104.495,104.305,104.315,8961700007.0
2008-07-16 16:15:00,104.32,104.385,104.255,104.355,6938700057.0
2008-07-16 16:30:00,104.36,104.72,104.32,104.655,11421200020.0
2008-07-16 16:45:00,104.66,104.92,104.645,104.795,12140700015.0
2008-07-16 17:00:00,104.795,104.98,104.76,104.925,8955100001.0
2008-07-16 17:15:00,104.925,104.94,104.715,104.765,8171599994.0
2008-07-16 17:30:00,104.765,104.79,104.6,104.6,5115400005.0
2008-07-16 17:45:00,104.6,104.67,104.59,104.61,4542469998.0
2008-07-16 18:00:00,104.615,104.695,104.57,104.685,5198900004.0
2008-07-16 18:15:00,104.685,104.74,104.67,104.72,3736300000.0
2008-07-16 18:30:00,104.72,104.76,104.69,104.73,3236399999.0
2008-07-16 18:45:00,104.73,104.795,104.715,104.785,3356500004.0
2008-07-16 19:00:00,104.785,104.8,104.71,104.765,5060800002.0
2008-07-16 19:15:00,104.77,104.85,104.75,104.83,4721600008.0
2008-07-16 19:30:00,104.835,104.845,104.75,104.79,3272199999.0
2008-07-16 19:45:00,104.79,104.79,104.705,104.72,4411400005.0
2008-07-16 20:00:00,104.725,104.8,104.585,104.695,6578900008.0
2008-07-16 20:15:00,104.695,104.81,104.685,104.76,5104600000.0
2008-07-16 20:30:00,104.76,104.93,104.76,104.855,4773800001.0
2008-07-16 20:45:00,104.855,104.95,104.835,104.935,5578400006.0
2008-07-16 21:00:00,104.94,104.95,104.805,104.915,4315400003.0
2008-07-16 21:15:00,104.915,104.955,104.875,104.94,4400400000.0
2008-07-16 21:30:00,104.935,104.99,104.915,104.97,5160200000.0
2008-07-16 21:45:00,104.97,105.09,104.96,105.075,4708400000.0
2008-07-16 22:00:00,105.075,105.185,105.07,105.09,4908400001.0
2008-07-16 22:15:00,105.09,105.145,105.09,105.125,2570899999.0
2008-07-16 22:30:00,105.125,105.15,105.115,105.125,965500000.0
2008-07-16 22:45:00,105.125,105.16,105.11,105.12,3816700002.0
2008-07-16 23:00:00,105.12,105.125,105.055,105.07,2299900002.0
2008-07-16 23:15:00,105.07,105.07,105.03,105.04,1601600000.0
2008-07-16 23:30:00,105.04,105.085,105.04,105.07,1817799997.0
2008-07-16 23:45:00,105.07,105.105,105.06,105.105,382300000.0
2008-07-17 00:00:00,105.1,105.255,105.09,105.245,2345899997.0
2008-07-17 00:15:00,105.245,105.28,105.24,105.265,1339900003.0
2008-07-17 00:30:00,105.27,105.28,105.155,105.18,3314500005.0
2008-07-17 00:45:00,105.175,105.185,105.15,105.17,682800000.0
2008-07-17 01:00:00,105.17,105.225,105.165,105.22,1830200001.0
2008-07-17 01:15:00,105.215,105.235,105.155,105.16,1496000000.0
2008-07-17 01:30:00,105.155,105.18,105.105,105.135,1163900000.0
2008-07-17 01:45:00,105.135,105.15,105.075,105.09,3210200017.0
2008-07-17 02:00:00,105.09,105.09,104.985,104.99,2189800000.0
2008-07-17 02:15:00,104.99,105.04,104.925,105.04,3397899993.0
2008-07-17 02:30:00,105.035,105.12,105.03,105.095,1610400000.0
2008-07-17 02:45:00,105.095,105.12,105.04,105.04,2599500006.0
2008-07-17 03:00:00,105.045,105.055,104.97,105.01,1800900002.0
2008-07-17 03:15:00,105.01,105.01,104.87,104.88,4269100013.0
2008-07-17 03:30:00,104.885,104.91,104.755,104.76,7283600070.0
2008-07-17 03:45:00,104.76,104.83,104.75,104.785,4657100004.0
2008-07-17 04:00:00,104.785,104.855,104.76,104.8,1676800004.0
2008-07-17 04:15:00,104.8,104.94,104.8,104.91,3429600022.0
2008-07-17 04:30:00,104.91,104.915,104.88,104.9,703600000.0
2008-07-17 04:45:00,104.9,104.92,104.8,104.89,2473000004.0
2008-07-17 05:00:00,104.895,104.915,104.85,104.915,1277600001.0
2008-07-17 05:15:00,104.92,104.94,104.83,104.86,2477400007.0
2008-07-17 05:30:00,104.86,104.86,104.78,104.8,1297200000.0
2008-07-17 05:45:00,104.8,104.89,104.785,104.86,1082700000.0
2008-07-17 06:00:00,104.86,104.885,104.835,104.845,751099999.0
2008-07-17 06:15:00,104.84,104.93,104.835,104.915,3650900013.0
2008-07-17 06:30:00,104.915,105.005,104.915,104.97,3707100016.0
2008-07-17 06:45:00,104.97,104.975,104.895,104.915,3739300028.0
2008-07-17 07:00:00,104.92,104.97,104.9,104.91,2752100007.0
2008-07-17 07:15:00,104.91,104.92,104.84,104.87,2479700018.0
2008-07-17 07:30:00,104.87,104.95,104.86,104.94,2888600016.0
2008-07-17 07:45:00,104.94,105.01,104.915,104.96,5482300036.0
2008-07-17 08:00:00,104.96,105.15,104.95,105.06,7816000000.0
2008-07-17 08:15:00,105.06,105.25,105.06,105.235,8777200007.0
2008-07-17 08:30:00,105.24,105.27,105.15,105.185,6890000000.0
2008-07-17 08:45:00,105.185,105.24,105.125,105.165,7222000002.0
2008-07-17 09:00:00,105.16,105.39,105.145,105.39,7703800006.0
2008-07-17 09:15:00,105.39,105.45,105.32,105.34,9799199999.0
2008-07-17 09:30:00,105.34,105.5,105.3,105.45,7046800006.0
2008-07-17 09:45:00,105.445,105.465,105.38,105.43,6167700001.0
2008-07-17 10:00:00,105.42,105.44,105.305,105.37,8096699996.0
2008-07-17 10:15:00,105.37,105.39,105.335,105.345,5062200000.0
2008-07-17 10:30:00,105.345,105.41,105.21,105.235,8060500003.0
2008-07-17 10:45:00,105.235,105.265,105.155,105.26,7884000004.0
2008-07-17 11:00:00,105.26,105.31,105.245,105.3,4168399997.0
2008-07-17 11:15:00,105.305,105.34,105.18,105.19,6068600014.0
2008-07-17 11:30:00,105.19,105.29,105.175,105.29,6638100005.0
2008-07-17 11:45:00,105.275,105.29,105.13,105.19,9579500013.0
2008-07-17 12:00:00,105.19,105.22,105.145,105.19,5090199999.0
2008-07-17 12:15:00,105.19,105.385,105.11,105.38,5732099999.0
2008-07-17 12:30:00,105.38,105.56,105.345,105.465,10662500019.0
2008-07-17 12:45:00,105.465,105.565,105.42,105.505,10258300002.0
2008-07-17 13:00:00,105.505,105.69,105.35,105.63,12087399996.0
2008-07-17 13:15:00,105.63,105.75,105.62,105.71,9730899989.0
2008-07-17 13:30:00,105.71,105.75,105.625,105.74,7751700004.0
2008-07-17 13:45:00,105.74,105.75,105.545,105.61,6003999997.0
2008-07-17 14:00:00,105.61,105.68,105.59,105.65,7561565999.0
2008-07-17 14:15:00,105.645,105.665,105.46,105.47,8853700017.0
2008-07-17 14:30:00,105.465,105.885,105.465,105.87,10849200001.0
2008-07-17 14:45:00,105.865,105.87,105.685,105.855,9222600012.0
2008-07-17 15:00:00,105.855,105.86,105.67,105.81,7969300016.0
2008-07-17 15:15:00,105.81,105.82,105.69,105.75,6755400000.0
2008-07-17 15:30:00,105.75,105.855,105.71,105.84,8713100003.0
2008-07-17 15:45:00,105.84,105.855,105.66,105.695,10088300000.0
2008-07-17 16:00:00,105.705,105.74,105.46,105.54,12143999994.0
2008-07-17 16:15:00,105.545,105.65,105.54,105.59,9736100015.0
2008-07-17 16:30:00,105.59,105.7,105.555,105.555,8239700028.0
2008-07-17 16:45:00,105.55,105.6,105.505,105.595,8989700014.0
2008-07-17 17:00:00,105.6,105.63,105.435,105.51,8705000006.0
2008-07-17 17:15:00,105.51,105.69,105.49,105.66,7644599997.0
2008-07-17 17:30:00,105.66,105.79,105.615,105.77,7565000002.0
2008-07-17 17:45:00,105.775,105.83,105.74,105.82,5627699992.0
2008-07-17 18:00:00,105.815,105.815,105.72,105.745,4283499998.0
2008-07-17 18:15:00,105.745,105.81,105.745,105.77,3534900005.0
2008-07-17 18:30:00,105.77,105.79,105.735,105.75,4113900002.0
2008-07-17 18:45:00,105.75,105.885,105.75,105.85,6375999996.0
2008-07-17 19:00:00,105.85,106.09,105.835,106.075,6577799999.0
2008-07-17 19:15:00,106.075,106.195,106.055,106.125,6855200007.0
2008-07-17 19:30:00,106.125,106.46,106.12,106.425,8480100004.0
2008-07-17 19:45:00,106.42,106.725,106.38,106.605,9267400007.0
2008-07-17 20:00:00,106.605,106.96,106.605,106.89,9464000005.0
2008-07-17 20:15:00,106.885,107.09,106.735,107.06,7632800002.0
2008-07-17 20:30:00,107.06,107.065,106.74,106.76,8245899999.0
2008-07-17 20:45:00,106.76,106.805,106.63,106.675,6756899999.0
2008-07-17 21:00:00,106.68,106.77,106.62,106.665,6436600001.0
2008-07-17 21:15:00,106.665,106.765,106.65,106.7,7148400006.0
2008-07-17 21:30:00,106.695,106.73,106.66,106.665,4285200000.0
2008-07-17 21:45:00,106.665,106.74,106.66,106.69,3946199999.0
2008-07-17 22:00:00,106.695,106.72,106.365,106.615,5455499998.0
2008-07-17 22:15:00,106.615,106.63,106.32,106.38,4692800000.0
2008-07-17 22:30:00,106.38,106.4,106.3,106.34,3256900000.0
2008-07-17 22:45:00,106.345,106.36,106.165,106.275,4799000001.0
2008-07-17 23:00:00,106.275,106.275,106.16,106.175,1635700001.0
2008-07-17 23:15:00,106.175,106.27,106.16,106.17,1968099998.0
2008-07-17 23:30:00,106.17,106.24,106.15,106.24,1835100001.0
2008-07-17 23:45:00,106.23,106.26,106.14,106.16,1483399999.0
2008-07-18 00:00:00,106.15,106.235,106.105,106.22,2789000000.0
2008-07-18 00:15:00,106.22,106.37,106.22,106.29,3978600015.0
2008-07-18 00:30:00,106.29,106.36,106.28,106.34,3703499998.0
2008-07-18 00:45:00,106.34,106.345,106.165,106.22,4323100008.0
2008-07-18 01:00:00,106.22,106.24,106.16,106.21,4143699994.0
2008-07-18 01:15:00,106.2,106.25,106.18,106.22,3027700020.0
2008-07-18 01:30:00,106.22,106.245,106.18,106.24,4950099984.0
2008-07-18 01:45:00,106.24,106.27,106.2,106.23,5416699979.0
2008-07-18 02:00:00,106.23,106.4,106.23,106.4,13144799815.0
2008-07-18 02:15:00,106.4,106.445,106.38,106.42,11099399940.0
2008-07-18 02:30:00,106.42,106.46,106.41,106.415,10592300011.0
2008-07-18 02:45:00,106.42,106.46,106.385,106.44,13056600077.0
2008-07-18 03:00:00,106.44,106.44,106.315,106.315,14310000054.0
2008-07-18 03:15:00,106.315,106.36,106.31,106.36,8085700000.0
2008-07-18 03:30:00,106.36,106.365,106.32,106.325,6168599946.0
2008-07-18 03:45:00,106.325,106.33,106.28,106.32,7728799968.0
2008-07-18 04:00:00,106.32,106.35,106.315,106.345,7522100005.0
2008-07-18 04:15:00,106.345,106.365,106.34,106.36,6833499994.0
2008-07-18 04:30:00,106.36,106.37,106.33,106.355,4499799998.0
2008-07-18 04:45:00,106.355,106.36,106.33,106.34,1971200004.0
2008-07-18 05:00:00,106.335,106.34,106.32,106.33,2666200004.0
2008-07-18 05:15:00,106.33,106.35,106.32,106.35,1504600001.0
2008-07-18 05:30:00,106.355,106.39,106.345,106.365,3014100000.0
2008-07-18 05:45:00,106.36,106.395,106.36,106.375,3165200001.0
2008-07-18 06:00:00,106.375,106.4,106.36,106.36,2123899998.0
2008-07-18 06:15:00,106.36,106.38,106.35,106.37,1836299999.0
2008-07-18 06:30:00,106.37,106.375,106.17,106.2,5621600000.0
2008-07-18 06:45:00,106.2,106.25,106.185,106.21,4079899998.0
2008-07-18 07:00:00,106.205,106.25,106.165,106.24,5265500002.0
2008-07-18 07:15:00,106.24,106.27,106.21,106.26,3620200001.0
2008-07-18 07:30:00,106.27,106.27,106.13,106.14,4245000003.0
2008-07-18 07:45:00,106.135,106.15,106.035,106.07,6236700013.0
2008-07-18 08:00:00,106.07,106.075,105.985,106.06,5992700003.0
2008-07-18 08:15:00,106.06,106.185,106.06,106.135,6524699992.0
2008-07-18 08:30:00,106.135,106.135,105.975,105.98,8249200000.0
2008-07-18 08:45:00,105.98,106.1,105.97,106.09,6335099995.0
2008-07-18 09:00:00,106.095,106.17,106.06,106.15,6568400001.0
2008-07-18 09:15:00,106.15,106.33,106.13,106.325,8243400010.0
2008-07-18 09:30:00,106.32,106.34,106.26,106.27,5554899995.0
2008-07-18 09:45:00,106.275,106.38,106.27,106.345,6860500010.0
2008-07-18 10:00:00,106.34,106.46,106.32,106.425,5043299992.0
2008-07-18 10:15:00,106.425,106.435,106.3,106.33,5501899997.0
2008-07-18 10:30:00,106.33,106.39,106.255,106.37,7796200002.0
2008-07-18 10:45:00,106.37,106.4,106.33,106.355,5115100005.0
2008-07-18 11:00:00,106.35,106.36,106.29,106.31,4378800007.0
2008-07-18 11:15:00,106.31,106.39,106.31,106.36,5619500002.0
2008-07-18 11:30:00,106.355,106.38,106.32,106.34,3852899999.0
2008-07-18 11:45:00,106.34,106.355,106.29,106.305,4100200002.0
2008-07-18 12:00:00,106.305,106.37,106.28,106.3,3892387510.0
2008-07-18 12:15:00,106.3,106.375,106.265,106.28,3863837500.0
2008-07-18 12:30:00,106.28,106.75,106.28,106.525,9910900008.0
2008-07-18 12:45:00,106.52,106.665,106.52,106.6,7150399998.0
2008-07-18 13:00:00,106.6,106.66,106.53,106.62,7345100001.0
2008-07-18 13:15:00,106.615,106.76,106.545,106.73,4675662502.0
2008-07-18 13:30:00,106.73,106.76,106.7,106.735,6572700001.0
2008-07-18 13:45:00,106.735,106.77,106.68,106.755,6665800000.0
2008-07-18 14:00:00,106.755,106.895,106.75,106.885,7345199994.0
2008-07-18 14:15:00,106.885,106.93,106.86,106.87,5766299998.0
2008-07-18 14:30:00,106.87,106.87,106.755,106.77,6298500002.0
2008-07-18 14:45:00,106.77,106.8,106.575,106.77,5883900002.0
2008-07-18 15:00:00,106.77,106.82,106.73,106.73,4471499998.0
2008-07-18 15:15:00,106.73,106.745,106.61,106.71,3798099998.0
2008-07-18 15:30:00,106.71,106.73,106.535,106.57,6340499999.0
2008-07-18 15:45:00,106.57,106.64,106.52,106.58,8247999998.0
2008-07-18 16:00:00,106.59,106.68,106.56,106.665,7184699998.0
2008-07-18 16:15:00,106.67,106.73,106.63,106.71,6641203749.0
2008-07-18 16:30:00,106.71,106.73,106.63,106.66,5704271498.0
2008-07-18 16:45:00,106.66,106.74,106.63,106.72,5631516999.0
2008-07-18 17:00:00,106.72,106.78,106.655,106.775,5084491743.0
2008-07-18 17:15:00,106.775,106.9,106.775,106.88,6069301245.0
2008-07-18 17:30:00,106.88,106.89,106.8,106.82,4734309499.0
2008-07-18 17:45:00,106.82,106.82,106.7,106.75,4525600001.0
2008-07-18 18:00:00,106.75,106.78,106.7,106.705,6398100001.0
2008-07-18 18:15:00,106.705,106.765,106.7,106.76,4937400001.0
2008-07-18 18:30:00,106.76,106.77,106.69,106.74,3275200004.0
2008-07-18 18:45:00,106.74,106.75,106.685,106.7,3264100000.0
2008-07-18 19:00:00,106.71,106.78,106.655,106.72,4934500002.0
2008-07-18 19:15:00,106.72,106.785,106.72,106.78,4083700002.0
2008-07-18 19:30:00,106.78,106.83,106.735,106.815,4065000002.0
2008-07-18 19:45:00,106.81,106.84,106.795,106.825,3567699999.0
2008-07-18 20:00:00,106.825,106.88,106.775,106.855,3912599992.0
2008-07-18 20:15:00,106.855,106.92,106.825,106.885,4146899999.0
2008-07-18 20:30:00,106.885,106.92,106.87,106.89,2603200000.0
2008-07-18 20:45:00,106.885,106.905,106.84,106.905,4400199992.0
2008-07-18 21:00:00,106.905,106.92,106.87,106.92,3231800000.0
2008-07-18 21:15:00,106.92,106.96,106.9,106.955,1585600000.0
2008-07-18 21:30:00,106.955,106.98,106.95,106.97,1980400000.0
2008-07-18 21:45:00,106.965,106.98,106.94,106.94,1112100000.0
2008-07-18 22:00:00,106.94,106.965,106.935,106.94,1952599998.0
2008-07-18 22:15:00,106.95,106.965,106.935,106.95,1071200000.0
2008-07-18 22:30:00,106.945,106.945,106.885,106.885,1778700001.0
2008-07-18 22:45:00,106.88,106.965,106.88,106.915,1631100000.0
2008-07-20 23:00:00,106.87,106.91,106.855,106.895,97100000.0
2008-07-20 23:15:00,106.9,106.93,106.89,106.93,74900000.0
2008-07-20 23:30:00,106.94,106.97,106.915,106.915,170200000.0
2008-07-20 23:45:00,106.925,106.94,106.915,106.93,410300001.0
2008-07-21 00:00:00,106.92,106.935,106.91,106.925,307200000.0
2008-07-21 00:15:00,106.925,106.94,106.915,106.935,449500000.0
2008-07-21 00:30:00,106.93,106.97,106.92,106.95,572000000.0
2008-07-21 00:45:00,106.95,106.96,106.915,106.925,541500000.0
2008-07-21 01:00:00,106.925,106.94,106.915,106.93,391000000.0
2008-07-21 01:15:00,106.92,106.93,106.89,106.9,567100000.0
2008-07-21 01:30:00,106.9,106.91,106.895,106.91,201600000.0
2008-07-21 01:45:00,106.91,106.93,106.905,106.93,717100000.0
2008-07-21 02:00:00,106.93,106.96,106.87,106.88,883400000.0
2008-07-21 02:15:00,106.88,106.9,106.86,106.86,904000000.0
2008-07-21 02:30:00,106.86,106.86,106.765,106.775,2513499998.0
2008-07-21 02:45:00,106.775,106.84,106.775,106.84,2117500001.0
2008-07-21 03:00:00,106.84,106.84,106.8,106.81,2288500000.0
2008-07-21 03:15:00,106.81,106.82,106.775,106.8,1987100002.0
2008-07-21 03:30:00,106.8,106.83,106.78,106.83,1782400000.0
2008-07-21 03:45:00,106.825,106.83,106.755,106.79,2058900000.0
2008-07-21 04:00:00,106.79,106.8,106.72,106.73,1695200000.0
2008-07-21 04:15:00,106.73,106.75,106.71,106.73,874900000.0
2008-07-21 04:30:00,106.73,106.765,106.72,106.76,629100000.0
2008-07-21 04:45:00,106.75,106.78,106.75,106.78,634200000.0
2008-07-21 05:00:00,106.78,106.78,106.75,106.75,1033000000.0
2008-07-21 05:15:00,106.75,106.76,106.725,106.76,708000000.0
2008-07-21 05:30:00,106.76,106.76,106.72,106.75,1004700000.0
2008-07-21 05:45:00,106.75,106.775,106.74,106.77,695900000.0
2008-07-21 06:00:00,106.77,106.775,106.75,106.75,766900000.0
2008-07-21 06:15:00,106.75,106.8,106.74,106.79,2295600000.0
2008-07-21 06:30:00,106.8,106.82,106.785,106.82,1442500000.0
2008-07-21 06:45:00,106.82,106.83,106.79,106.81,2300300000.0
2008-07-21 07:00:00,106.81,106.85,106.795,106.85,1798300000.0
2008-07-21 07:15:00,106.845,106.86,106.81,106.84,2595400001.0
2008-07-21 07:30:00,106.84,106.84,106.76,106.77,2601100002.0
2008-07-21 07:45:00,106.77,106.805,106.76,106.79,3437800000.0
2008-07-21 08:00:00,106.79,106.79,106.715,106.785,3910500000.0
2008-07-21 08:15:00,106.785,106.815,106.725,106.73,5126799997.0
2008-07-21 08:30:00,106.73,106.77,106.715,106.765,4751699998.0
2008-07-21 08:45:00,106.765,106.79,106.73,106.755,3876699994.0
2008-07-21 09:00:00,106.755,106.795,106.665,106.7,5532799992.0
2008-07-21 09:15:00,106.7,106.7,106.56,106.63,6259899999.0
2008-07-21 09:30:00,106.63,106.655,106.58,106.64,4741199999.0
2008-07-21 09:45:00,106.64,106.69,106.61,106.655,4866700000.0
2008-07-21 10:00:00,106.655,106.66,106.51,106.525,5991200006.0
2008-07-21 10:15:00,106.525,106.525,106.4,106.45,7004600001.0
2008-07-21 10:30:00,106.46,106.53,106.365,106.51,6731799997.0
2008-07-21 10:45:00,106.51,106.54,106.465,106.54,3554100001.0
2008-07-21 11:00:00,106.54,106.68,106.54,106.615,6376200002.0
2008-07-21 11:15:00,106.615,106.64,106.54,106.59,2514100001.0
2008-07-21 11:30:00,106.59,106.67,106.56,106.655,3535567499.0
2008-07-21 11:45:00,106.655,106.67,106.595,106.65,2738120000.0
2008-07-21 12:00:00,106.65,106.675,106.59,106.64,2751370000.0
2008-07-21 12:15:00,106.64,106.73,106.6,106.675,3526767499.0
2008-07-21 12:30:00,106.675,106.725,106.66,106.7,2756300008.0
2008-07-21 12:45:00,106.7,106.73,106.69,106.72,2638900000.0
2008-07-21 13:00:00,106.72,107.11,106.7,107.11,9049600000.0
2008-07-21 13:15:00,107.11,107.15,106.935,106.985,7223500007.0
2008-07-21 13:30:00,106.985,106.995,106.94,106.94,6399100001.0
2008-07-21 13:45:00,106.94,106.98,106.86,106.905,7793400007.0
2008-07-21 14:00:00,106.905,106.97,106.885,106.97,8788500011.0
2008-07-21 14:15:00,106.975,107.07,106.93,107.005,6523499996.0
2008-07-21 14:30:00,107.005,107.05,106.99,107.0,4719700002.0
2008-07-21 14:45:00,107.0,107.13,107.0,107.09,4429499996.0
2008-07-21 15:00:00,107.085,107.085,106.96,106.98,4286700000.0
2008-07-21 15:15:00,106.98,107.025,106.96,107.0,4962399992.0
2008-07-21 15:30:00,107.0,107.08,106.95,107.045,8515899992.0
2008-07-21 15:45:00,107.045,107.08,107.015,107.06,3976700003.0
2008-07-21 16:00:00,107.06,107.085,106.88,106.965,8515200004.0
2008-07-21 16:15:00,106.97,106.98,106.87,106.88,7811200016.0
2008-07-21 16:30:00,106.875,106.9,106.795,106.9,7881000000.0
2008-07-21 16:45:00,106.9,106.92,106.83,106.84,6074200000.0
2008-07-21 17:00:00,106.84,106.87,106.76,106.835,7123600004.0
2008-07-21 17:15:00,106.84,106.91,106.825,106.89,5346099998.0
2008-07-21 17:30:00,106.89,106.89,106.8,106.84,5252399999.0
2008-07-21 17:45:00,106.84,106.84,106.73,106.74,4463000000.0
2008-07-21 18:00:00,106.735,106.8,106.72,106.74,3488400000.0
2008-07-21 18:15:00,106.74,106.82,106.73,106.795,4130950004.0
2008-07-21 18:30:00,106.795,106.83,106.75,106.805,2372700000.0
2008-07-21 18:45:00,106.805,106.85,106.775,106.825,2804100000.0
2008-07-21 19:00:00,106.825,106.85,106.805,106.825,4593300000.0
2008-07-21 19:15:00,106.825,106.92,106.82,106.9,3179900001.0
2008-07-21 19:30:00,106.895,106.915,106.845,106.885,2084900001.0
2008-07-21 19:45:00,106.885,106.915,106.835,106.915,1893300001.0
2008-07-21 20:00:00,106.915,106.92,106.84,106.845,2092400000.0
2008-07-21 20:15:00,106.855,106.89,106.83,106.85,2186200001.0
2008-07-21 20:30:00,106.845,106.86,106.75,106.755,3593800000.0
2008-07-21 20:45:00,106.755,106.78,106.72,106.72,4031900000.0
2008-07-21 21:00:00,106.725,106.765,106.6,106.61,4774699993.0
2008-07-21 21:15:00,106.61,106.75,106.6,106.74,2571700000.0
2008-07-21 21:30:00,106.74,106.745,106.675,106.695,2316600000.0
2008-07-21 21:45:00,106.695,106.72,106.675,106.7,1417500001.0
2008-07-21 22:00:00,106.695,106.725,106.68,106.69,932900000.0
2008-07-21 22:15:00,106.69,106.69,106.53,106.63,2310899994.0
2008-07-21 22:30:00,106.625,106.63,106.385,106.415,5065999986.0
2008-07-21 22:45:00,106.43,106.47,106.4,106.445,3981000002.0
2008-07-21 23:00:00,106.44,106.47,106.36,106.43,1395400001.0
2008-07-21 23:15:00,106.43,106.48,106.34,106.45,3165000000.0
2008-07-21 23:30:00,106.45,106.45,106.37,106.43,1523000000.0
2008-07-21 23:45:00,106.44,106.47,106.41,106.43,1250300002.0
2008-07-22 00:00:00,106.43,106.44,106.4,106.415,1119399999.0
2008-07-22 00:15:00,106.415,106.46,106.39,106.45,1703300003.0
2008-07-22 00:30:00,106.45,106.51,106.445,106.45,2291100002.0
2008-07-22 00:45:00,106.45,106.52,106.45,106.51,2267800000.0
2008-07-22 01:00:00,106.51,106.54,106.49,106.54,1989500004.0
2008-07-22 01:15:00,106.54,106.54,106.5,106.535,1499200000.0
2008-07-22 01:30:00,106.535,106.58,106.52,106.52,2840300004.0
2008-07-22 01:45:00,106.52,106.54,106.46,106.54,5470799993.0
2008-07-22 02:00:00,106.53,106.585,106.52,106.57,7531900034.0
2008-07-22 02:15:00,106.57,106.575,106.505,106.52,8138199990.0
2008-07-22 02:30:00,106.52,106.525,106.46,106.505,5305599996.0
2008-07-22 02:45:00,106.5,106.52,106.46,106.5,8532399984.0
2008-07-22 03:00:00,106.5,106.5,106.41,106.43,7914099982.0
2008-07-22 03:15:00,106.42,106.45,106.33,106.35,10668599993.0
2008-07-22 03:30:00,106.36,106.4,106.35,106.38,7833099991.0
2008-07-22 03:45:00,106.375,106.435,106.35,106.4,7908799992.0
2008-07-22 04:00:00,106.4,106.46,106.39,106.42,9193200001.0
2008-07-22 04:15:00,106.42,106.42,106.39,106.395,5688900014.0
2008-07-22 04:30:00,106.39,106.4,106.37,106.385,6056700008.0
2008-07-22 04:45:00,106.39,106.4,106.37,106.4,6027199993.0
2008-07-22 05:00:00,106.4,106.41,106.37,106.37,4306300000.0
2008-07-22 05:15:00,106.375,106.4,106.315,106.33,8621300042.0
2008-07-22 05:30:00,106.33,106.385,106.325,106.37,6572499988.0
2008-07-22 05:45:00,106.375,106.4,106.36,106.39,6210300005.0
2008-07-22 06:00:00,106.39,106.43,106.38,106.425,5492499998.0
2008-07-22 06:15:00,106.42,106.43,106.4,106.42,3886800002.0
2008-07-22 06:30:00,106.42,106.47,106.415,106.455,8083969990.0
2008-07-22 06:45:00,106.46,106.51,106.45,106.49,6079699986.0
2008-07-22 07:00:00,106.49,106.52,106.435,106.515,8372099987.0
2008-07-22 07:15:00,106.515,106.54,106.49,106.54,5502499989.0
2008-07-22 07:30:00,106.545,106.56,106.475,106.485,9863000034.0
2008-07-22 07:45:00,106.49,106.54,106.475,106.5,9019199983.0
2008-07-22 08:00:00,106.5,106.56,106.495,106.55,10580499999.0
2008-07-22 08:15:00,106.55,106.57,106.5,106.54,7881200007.0
2008-07-22 08:30:00,106.545,106.555,106.47,106.47,2426300000.0
2008-07-22 08:45:00,106.465,106.49,106.4,106.47,3659200000.0
2008-07-22 09:00:00,106.47,106.525,106.445,106.48,3565399998.0
2008-07-22 09:15:00,106.48,106.545,106.455,106.525,2080800000.0
2008-07-22 09:30:00,106.525,106.575,106.5,106.505,3574600000.0
2008-07-22 09:45:00,106.505,106.51,106.42,106.45,3415300000.0
2008-07-22 10:00:00,106.45,106.46,106.4,106.44,2777600000.0
2008-07-22 10:15:00,106.435,106.445,106.34,106.4,2279600000.0
2008-07-22 10:30:00,106.4,106.44,106.39,106.42,2114800000.0
2008-07-22 10:45:00,106.425,106.47,106.41,106.43,2981500000.0
2008-07-22 11:00:00,106.43,106.45,106.23,106.25,4213099999.0
2008-07-22 11:15:00,106.25,106.42,106.25,106.325,4174900006.0
2008-07-22 11:30:00,106.33,106.345,106.285,106.29,1433200001.0
2008-07-22 11:45:00,106.29,106.35,106.24,106.28,3477200004.0
2008-07-22 12:00:00,106.29,106.435,106.29,106.4,3173400001.0
2008-07-22 12:15:00,106.4,106.415,106.345,106.36,1673500001.0
2008-07-22 12:30:00,106.36,106.4,106.305,106.355,1990799998.0
2008-07-22 12:45:00,106.36,106.42,106.32,106.41,4030400004.0
2008-07-22 13:00:00,106.405,106.44,106.05,106.16,8438779995.0
2008-07-22 13:15:00,106.16,106.22,106.08,106.19,4021299993.0
2008-07-22 13:30:00,106.19,106.29,106.18,106.23,3433479998.0
2008-07-22 13:45:00,106.23,106.29,106.22,106.25,2314500000.0
2008-07-22 14:00:00,106.25,106.33,106.225,106.315,2323999999.0
2008-07-22 14:15:00,106.315,106.57,106.305,106.525,7655100000.0
2008-07-22 14:30:00,106.525,106.735,106.51,106.705,4559307501.0
2008-07-22 14:45:00,106.705,106.83,106.7,106.82,5534799996.0
2008-07-22 15:00:00,106.82,106.84,106.685,106.71,3478199999.0
2008-07-22 15:15:00,106.71,106.71,106.66,106.7,2121200000.0
2008-07-22 15:30:00,106.7,106.715,106.62,106.675,5186900001.0
2008-07-22 15:45:00,106.68,106.83,106.655,106.775,5504799998.0
2008-07-22 16:00:00,106.775,106.94,106.755,106.875,5951600002.0
2008-07-22 16:15:00,106.88,106.94,106.84,106.84,3609799999.0
2008-07-22 16:30:00,106.85,106.96,106.81,106.94,4143699997.0
2008-07-22 16:45:00,106.94,106.95,106.85,106.88,3966037500.0
2008-07-22 17:00:00,106.88,106.98,106.87,106.96,4302434998.0
2008-07-22 17:15:00,106.96,107.08,106.95,107.04,3574970001.0
2008-07-22 17:30:00,107.05,107.21,107.03,107.12,3121267501.0
2008-07-22 17:45:00,107.12,107.14,107.0,107.11,1907199999.0
2008-07-22 18:00:00,107.105,107.225,107.075,107.16,2270300000.0
2008-07-22 18:15:00,107.155,107.385,107.15,107.37,3156500000.0
2008-07-22 18:30:00,107.37,107.44,107.21,107.25,3353700000.0
2008-07-22 18:45:00,107.25,107.32,107.23,107.265,2844300001.0
2008-07-22 19:00:00,107.265,107.355,107.225,107.305,3123000000.0
2008-07-22 19:15:00,107.305,107.32,107.24,107.295,2239800000.0
2008-07-22 19:30:00,107.295,107.325,107.26,107.295,2129900000.0
2008-07-22 19:45:00,107.295,107.375,107.29,107.36,1824000000.0
2008-07-22 20:00:00,107.365,107.365,107.185,107.2,3228700000.0
2008-07-22 20:15:00,107.2,107.275,107.165,107.26,4731400000.0
2008-07-22 20:30:00,107.26,107.305,107.19,107.285,2902999998.0
2008-07-22 20:45:00,107.29,107.3,107.175,107.195,2809300000.0
2008-07-22 21:00:00,107.195,107.21,107.155,107.175,2029400000.0
2008-07-22 21:15:00,107.18,107.215,107.165,107.205,1272700000.0
2008-07-22 21:30:00,107.21,107.355,107.21,107.345,2748600000.0
2008-07-22 21:45:00,107.345,107.375,107.28,107.325,2473700000.0
2008-07-22 22:00:00,107.32,107.32,107.165,107.235,2707400002.0
2008-07-22 22:15:00,107.235,107.32,107.225,107.27,1650170000.0
2008-07-22 22:30:00,107.265,107.31,107.25,107.31,1530999999.0
2008-07-22 22:45:00,107.305,107.35,107.27,107.335,5483500013.0
2008-07-22 23:00:00,107.335,107.37,107.32,107.35,1608900000.0
2008-07-22 23:15:00,107.35,107.35,107.31,107.32,1385200000.0
2008-07-22 23:30:00,107.315,107.32,107.28,107.285,1036400000.0
2008-07-22 23:45:00,107.31,107.31,107.24,107.29,1400200001.0
2008-07-23 00:00:00,107.29,107.3,107.245,107.27,918800000.0
2008-07-23 00:15:00,107.26,107.26,107.235,107.25,753900000.0
2008-07-23 00:30:00,107.25,107.26,107.19,107.21,2031399999.0
2008-07-23 00:45:00,107.21,107.24,107.19,107.23,2571199997.0
2008-07-23 01:00:00,107.23,107.25,107.2,107.2,2118500002.0
2008-07-23 01:15:00,107.205,107.29,107.205,107.29,2745900001.0
2008-07-23 01:30:00,107.28,107.29,107.2,107.225,4194699999.0
2008-07-23 01:45:00,107.22,107.26,107.19,107.26,4529500000.0
2008-07-23 02:00:00,107.26,107.35,107.245,107.32,7884937494.0
2008-07-23 02:15:00,107.32,107.36,107.3,107.32,2873000001.0
2008-07-23 02:30:00,107.32,107.33,107.26,107.315,2049767501.0
2008-07-23 02:45:00,107.32,107.36,107.3,107.35,2817600000.0
2008-07-23 03:00:00,107.34,107.34,107.31,107.34,1991800001.0
2008-07-23 03:15:00,107.34,107.38,107.285,107.31,2614400000.0
2008-07-23 03:30:00,107.31,107.32,107.275,107.31,1762899999.0
2008-07-23 03:45:00,107.31,107.38,107.29,107.35,2956400000.0
2008-07-23 04:00:00,107.36,107.38,107.34,107.37,2935200000.0
2008-07-23 04:15:00,107.37,107.38,107.345,107.38,2307800000.0
2008-07-23 04:30:00,107.38,107.38,107.33,107.33,1250200000.0
2008-07-23 04:45:00,107.33,107.335,107.27,107.28,1825700000.0
2008-07-23 05:00:00,107.28,107.28,107.2,107.22,2893000000.0
2008-07-23 05:15:00,107.22,107.23,107.19,107.22,1423200000.0
2008-07-23 05:30:00,107.21,107.24,107.17,107.195,2268200003.0
2008-07-23 05:45:00,107.195,107.22,107.19,107.22,2049400000.0
2008-07-23 06:00:00,107.22,107.32,107.22,107.27,2990400000.0
2008-07-23 06:15:00,107.27,107.33,107.26,107.295,2364600000.0
2008-07-23 06:30:00,107.3,107.33,107.26,107.27,3360300000.0
2008-07-23 06:45:00,107.27,107.28,107.2,107.28,2253300000.0
2008-07-23 07:00:00,107.28,107.3,107.215,107.24,2719199995.0
2008-07-23 07:15:00,107.24,107.28,107.195,107.27,2250299993.0
2008-07-23 07:30:00,107.27,107.33,107.235,107.32,1423399999.0
2008-07-23 07:45:00,107.32,107.34,107.275,107.34,3228900001.0
2008-07-23 08:00:00,107.34,107.385,107.295,107.36,5292399995.0
2008-07-23 08:15:00,107.36,107.635,107.32,107.58,6402500000.0
2008-07-23 08:30:00,107.575,107.67,107.52,107.64,6259200001.0
2008-07-23 08:45:00,107.64,107.83,107.635,107.755,7538299995.0
2008-07-23 09:00:00,107.755,107.84,107.71,107.78,7561699997.0
2008-07-23 09:15:00,107.775,107.82,107.66,107.695,5316599999.0
2008-07-23 09:30:00,107.7,107.73,107.63,107.68,5048299998.0
2008-07-23 09:45:00,107.68,107.69,107.615,107.68,6048299997.0
2008-07-23 10:00:00,107.68,107.73,107.655,107.72,5387199999.0
2008-07-23 10:15:00,107.72,107.785,107.72,107.78,4245500000.0
2008-07-23 10:30:00,107.78,107.855,107.76,107.805,5809700001.0
2008-07-23 10:45:00,107.8,107.845,107.78,107.79,7560999999.0
2008-07-23 11:00:00,107.795,107.83,107.705,107.73,6509100000.0
2008-07-23 11:15:00,107.735,107.79,107.7,107.77,4290600001.0
2008-07-23 11:30:00,107.77,107.82,107.74,107.78,5304200002.0
2008-07-23 11:45:00,107.78,107.87,107.75,107.86,4670599998.0
2008-07-23 12:00:00,107.86,107.86,107.75,107.755,4475500003.0
2008-07-23 12:15:00,107.75,107.77,107.72,107.75,4278800001.0
2008-07-23 12:30:00,107.745,107.89,107.74,107.805,5586599997.0
2008-07-23 12:45:00,107.81,107.81,107.75,107.785,2290100000.0
2008-07-23 13:00:00,107.78,107.9,107.76,107.78,3672300004.0
2008-07-23 13:15:00,107.78,107.815,107.71,107.75,3372699999.0
2008-07-23 13:30:00,107.75,107.785,107.7,107.705,3363100000.0
2008-07-23 13:45:00,107.71,107.755,107.67,107.7,4233500000.0
2008-07-23 14:00:00,107.7,107.88,107.68,107.83,5282099998.0
2008-07-23 14:15:00,107.83,107.92,107.805,107.89,5062600001.0
2008-07-23 14:30:00,107.89,107.89,107.78,107.82,4175699999.0
2008-07-23 14:45:00,107.82,107.83,107.75,107.775,4717399998.0
2008-07-23 15:00:00,107.775,107.78,107.705,107.71,3932300002.0
2008-07-23 15:15:00,107.71,107.76,107.67,107.7,4647799999.0
2008-07-23 15:30:00,107.7,107.72,107.56,107.58,6082899999.0
2008-07-23 15:45:00,107.58,107.67,107.58,107.63,6109299998.0
2008-07-23 16:00:00,107.63,107.83,107.575,107.765,6295399994.0
2008-07-23 16:15:00,107.76,107.85,107.745,107.825,5514599998.0
2008-07-23 16:30:00,107.825,107.89,107.7,107.77,9268699992.0
2008-07-23 16:45:00,107.77,107.885,107.725,107.82,6413899998.0
2008-07-23 17:00:00,107.82,107.82,107.705,107.745,5646799997.0
2008-07-23 17:15:00,107.745,107.82,107.74,107.78,3666700001.0
2008-07-23 17:30:00,107.78,107.835,107.755,107.8,4466700000.0
2008-07-23 17:45:00,107.805,107.83,107.68,107.69,4319300000.0
2008-07-23 18:00:00,107.69,107.78,107.67,107.695,3963800000.0
2008-07-23 18:15:00,107.7,107.73,107.65,107.68,3999500001.0
2008-07-23 18:30:00,107.68,107.77,107.66,107.75,3399999999.0
2008-07-23 18:45:00,107.745,107.77,107.725,107.73,2471200000.0
2008-07-23 19:00:00,107.74,107.805,107.74,107.785,3400400000.0
2008-07-23 19:15:00,107.785,107.84,107.78,107.82,2762200001.0
2008-07-23 19:30:00,107.82,107.86,107.77,107.85,3116699998.0
2008-07-23 19:45:00,107.85,107.88,107.775,107.82,4373399999.0
2008-07-23 20:00:00,107.82,107.96,107.81,107.905,5731899998.0
2008-07-23 20:15:00,107.9,107.96,107.875,107.93,4543600000.0
2008-07-23 20:30:00,107.94,107.95,107.88,107.94,3839900000.0
2008-07-23 20:45:00,107.94,107.96,107.875,107.915,3986100000.0
2008-07-23 21:00:00,107.915,107.94,107.86,107.92,3782700000.0
2008-07-23 21:15:00,107.92,107.94,107.89,107.91,2633700000.0
2008-07-23 21:30:00,107.91,107.93,107.89,107.9,4246000001.0
2008-07-23 21:45:00,107.905,107.91,107.865,107.865,1983700000.0
2008-07-23 22:00:00,107.865,107.87,107.83,107.855,1708400000.0
2008-07-23 22:15:00,107.855,107.89,107.845,107.86,1729100000.0
2008-07-23 22:30:00,107.87,107.88,107.855,107.87,2010800000.0
2008-07-23 22:45:00,107.87,107.92,107.86,107.89,2349800000.0
2008-07-23 23:00:00,107.89,107.97,107.875,107.955,2014000002.0
2008-07-23 23:15:00,107.955,107.97,107.94,107.95,1343900000.0
2008-07-23 23:30:00,107.96,107.96,107.89,107.92,2235200001.0
2008-07-23 23:45:00,107.92,107.93,107.91,107.93,589200000.0
2008-07-24 00:00:00,107.925,107.97,107.925,107.97,1617900000.0
2008-07-24 00:15:00,107.97,107.97,107.94,107.97,1764499997.0
2008-07-24 00:30:00,107.97,107.975,107.94,107.94,2316000001.0
2008-07-24 00:45:00,107.94,107.94,107.91,107.91,2142900005.0
2008-07-24 01:00:00,107.9,107.95,107.9,107.92,1769500001.0
2008-07-24 01:15:00,107.92,107.95,107.88,107.88,3646299999.0
2008-07-24 01:30:00,107.88,107.945,107.88,107.92,3607999999.0
2008-07-24 01:45:00,107.92,107.94,107.88,107.9,2580700000.0
2008-07-24 02:00:00,107.9,107.92,107.88,107.89,4203700002.0
2008-07-24 02:15:00,107.89,107.89,107.82,107.85,3343100001.0
2008-07-24 02:30:00,107.84,107.85,107.8,107.84,2368800000.0
2008-07-24 02:45:00,107.84,107.89,107.83,107.87,3715900002.0
2008-07-24 03:00:00,107.87,107.89,107.86,107.87,3374199995.0
2008-07-24 03:15:00,107.87,107.87,107.84,107.86,2481900000.0
2008-07-24 03:30:00,107.86,107.86,107.84,107.85,1395100000.0
2008-07-24 03:45:00,107.85,107.85,107.77,107.78,3182600000.0
2008-07-24 04:00:00,107.785,107.79,107.74,107.74,2755600000.0
2008-07-24 04:15:00,107.74,107.81,107.73,107.8,4156700000.0
2008-07-24 04:30:00,107.8,107.81,107.76,107.78,2402500000.0
2008-07-24 04:45:00,107.78,107.78,107.75,107.76,2417700000.0
2008-07-24 05:00:00,107.76,107.78,107.72,107.76,2172300003.0
2008-07-24 05:15:00,107.76,107.76,107.7,107.75,2645000000.0
2008-07-24 05:30:00,107.75,107.78,107.73,107.74,1836300000.0
2008-07-24 05:45:00,107.74,107.76,107.73,107.74,1490099999.0
2008-07-24 06:00:00,107.74,107.78,107.74,107.77,2615400000.0
2008-07-24 06:15:00,107.77,107.85,107.77,107.84,2745000000.0
2008-07-24 06:30:00,107.84,107.85,107.79,107.815,1684300000.0
2008-07-24 06:45:00,107.81,107.87,107.81,107.86,1463700000.0
2008-07-24 07:00:00,107.86,107.87,107.83,107.84,1518100000.0
2008-07-24 07:15:00,107.84,107.85,107.8,107.815,3037400000.0
2008-07-24 07:30:00,107.82,107.85,107.79,107.81,3047100000.0
2008-07-24 07:45:00,107.81,107.86,107.8,107.83,3909800000.0
2008-07-24 08:00:00,107.83,107.96,107.83,107.95,7235000000.0
2008-07-24 08:15:00,107.95,107.98,107.88,107.91,4874699999.0
2008-07-24 08:30:00,107.91,107.91,107.85,107.85,4605900000.0
2008-07-24 08:45:00,107.855,107.88,107.665,107.73,6138700002.0
2008-07-24 09:00:00,107.72,107.775,107.685,107.74,5372900002.0
2008-07-24 09:15:00,107.745,107.835,107.725,107.82,4876699997.0
2008-07-24 09:30:00,107.82,107.82,107.765,107.78,5379700002.0
2008-07-24 09:45:00,107.785,107.82,107.725,107.81,5823600008.0
2008-07-24 10:00:00,107.82,107.82,107.695,107.74,5608699999.0
2008-07-24 10:15:00,107.74,107.8,107.74,107.77,4144800000.0
2008-07-24 10:30:00,107.77,107.875,107.655,107.68,5093699999.0
2008-07-24 10:45:00,107.68,107.725,107.575,107.67,4418899999.0
2008-07-24 11:00:00,107.665,107.67,107.6,107.63,3253699998.0
2008-07-24 11:15:00,107.635,107.68,107.61,107.65,3630499999.0
2008-07-24 11:30:00,107.655,107.73,107.62,107.625,3395900006.0
2008-07-24 11:45:00,107.625,107.645,107.59,107.645,2832399998.0
2008-07-24 12:00:00,107.645,107.75,107.62,107.74,3243499999.0
2008-07-24 12:15:00,107.735,107.81,107.735,107.78,2625600000.0
2008-07-24 12:30:00,107.78,107.82,107.71,107.73,2813400000.0
2008-07-24 12:45:00,107.725,107.8,107.72,107.74,2595600001.0
2008-07-24 13:00:00,107.74,107.82,107.74,107.8,2569000001.0
2008-07-24 13:15:00,107.805,107.845,107.78,107.79,2129000000.0
2008-07-24 13:30:00,107.79,107.83,107.78,107.805,3377800001.0
2008-07-24 13:45:00,107.81,107.825,107.73,107.76,2546500000.0
2008-07-24 14:00:00,107.76,107.8,107.74,107.765,1787000000.0
2008-07-24 14:15:00,107.765,107.82,107.725,107.765,2674400001.0
2008-07-24 14:30:00,107.765,107.765,107.655,107.73,5041600002.0
2008-07-24 14:45:00,107.73,107.77,107.695,107.705,4819700000.0
2008-07-24 15:00:00,107.71,107.76,107.705,107.71,3741100000.0
2008-07-24 15:15:00,107.715,107.81,107.695,107.81,3199800000.0
2008-07-24 15:30:00,107.81,107.815,107.7,107.74,4359700000.0
2008-07-24 15:45:00,107.74,107.75,107.66,107.72,4508400003.0
2008-07-24 16:00:00,107.72,107.72,107.415,107.51,8304200013.0
2008-07-24 16:15:00,107.51,107.6,107.5,107.58,4182699999.0
2008-07-24 16:30:00,107.58,107.69,107.57,107.63,5943900001.0
2008-07-24 16:45:00,107.63,107.73,107.615,107.625,6976500002.0
2008-07-24 17:00:00,107.625,107.635,107.565,107.57,5076200001.0
2008-07-24 17:15:00,107.57,107.67,107.53,107.53,4720100001.0
2008-07-24 17:30:00,107.53,107.6,107.47,107.6,4396000001.0
2008-07-24 17:45:00,107.6,107.65,107.58,107.62,3246900000.0
2008-07-24 18:00:00,107.62,107.66,107.565,107.57,2977800000.0
2008-07-24 18:15:00,107.57,107.64,107.565,107.58,1865300000.0
2008-07-24 18:30:00,107.58,107.64,107.55,107.635,2673199999.0
2008-07-24 18:45:00,107.635,107.65,107.57,107.6,3353100002.0
2008-07-24 19:00:00,107.6,107.61,107.48,107.6,4420300001.0
2008-07-24 19:15:00,107.605,107.63,107.535,107.595,3400000000.0
2008-07-24 19:30:00,107.59,107.63,107.5,107.51,4778200000.0
2008-07-24 19:45:00,107.52,107.535,107.39,107.43,3552900000.0
2008-07-24 20:00:00,107.43,107.435,107.275,107.305,4597200000.0
2008-07-24 20:15:00,107.31,107.345,107.25,107.335,2071200001.0
2008-07-24 20:30:00,107.34,107.385,107.27,107.3,2872999998.0
2008-07-24 20:45:00,107.3,107.35,107.275,107.35,2781500000.0
2008-07-24 21:00:00,107.35,107.46,107.34,107.39,3702000000.0
2008-07-24 21:15:00,107.39,107.39,107.3,107.345,3395600000.0
2008-07-24 21:30:00,107.345,107.36,107.23,107.245,4513099999.0
2008-07-24 21:45:00,107.245,107.26,107.215,107.23,3179100000.0
2008-07-24 22:00:00,107.23,107.265,107.2,107.205,2064100003.0
2008-07-24 22:15:00,107.21,107.225,107.19,107.195,1132300000.0
2008-07-24 22:30:00,107.195,107.29,107.19,107.275,1174600001.0
2008-07-24 22:45:00,107.275,107.335,107.27,107.32,833000000.0
2008-07-24 23:00:00,107.31,107.44,107.26,107.42,1596499999.0
2008-07-24 23:15:00,107.43,107.435,107.36,107.385,1555700000.0
2008-07-24 23:30:00,107.385,107.43,107.37,107.39,1780499996.0
2008-07-24 23:45:00,107.38,107.395,107.315,107.39,894300005.0
2008-07-25 00:00:00,107.39,107.41,107.35,107.395,1247800001.0
2008-07-25 00:15:00,107.385,107.445,107.345,107.425,1454300002.0
2008-07-25 00:30:00,107.43,107.44,107.385,107.43,1199900002.0
2008-07-25 00:45:00,107.43,107.435,107.385,107.395,1560700000.0
2008-07-25 01:00:00,107.395,107.425,107.37,107.39,1455700000.0
2008-07-25 01:15:00,107.39,107.39,107.31,107.325,1539300001.0
2008-07-25 01:30:00,107.325,107.35,107.265,107.32,2408099996.0
2008-07-25 01:45:00,107.32,107.335,107.26,107.29,4281700002.0
2008-07-25 02:00:00,107.29,107.33,107.25,107.26,6636500003.0
2008-07-25 02:15:00,107.26,107.31,107.235,107.27,5699253999.0
2008-07-25 02:30:00,107.27,107.3,107.24,107.3,1730500001.0
2008-07-25 02:45:00,107.3,107.35,107.26,107.275,2633000001.0
2008-07-25 03:00:00,107.28,107.29,107.21,107.225,1817000000.0
2008-07-25 03:15:00,107.23,107.24,107.205,107.21,2101899999.0
2008-07-25 03:30:00,107.21,107.24,107.2,107.22,1010400000.0
2008-07-25 03:45:00,107.22,107.28,107.215,107.235,2208399999.0
2008-07-25 04:00:00,107.245,107.27,107.22,107.245,1137100000.0
2008-07-25 04:15:00,107.24,107.24,107.125,107.14,2730900000.0
2008-07-25 04:30:00,107.14,107.15,107.1,107.105,3150700001.0
2008-07-25 04:45:00,107.105,107.105,107.035,107.07,4506799999.0
2008-07-25 05:00:00,107.07,107.13,107.06,107.11,1631399999.0
2008-07-25 05:15:00,107.11,107.14,107.065,107.065,1059200000.0
2008-07-25 05:30:00,107.07,107.08,107.03,107.035,1807999999.0
2008-07-25 05:45:00,107.035,107.04,106.86,106.88,4503300001.0
2008-07-25 06:00:00,106.88,106.91,106.81,106.84,4042000000.0
2008-07-25 06:15:00,106.845,106.85,106.76,106.775,3375899995.0
2008-07-25 06:30:00,106.78,106.86,106.775,106.8,2880400002.0
2008-07-25 06:45:00,106.8,106.9,106.79,106.9,2624899999.0
2008-07-25 07:00:00,106.9,106.9,106.765,106.785,3099200001.0
2008-07-25 07:15:00,106.785,106.84,106.74,106.83,3498600002.0
2008-07-25 07:30:00,106.83,106.85,106.76,106.84,3008299999.0
2008-07-25 07:45:00,106.84,106.84,106.77,106.8,2455400003.0
2008-07-25 08:00:00,106.8,106.81,106.66,106.765,6050699998.0
2008-07-25 08:15:00,106.76,106.785,106.67,106.68,5259000001.0
2008-07-25 08:30:00,106.68,106.7,106.58,106.68,5293903999.0
2008-07-25 08:45:00,106.675,106.78,106.67,106.78,4876967499.0
2008-07-25 09:00:00,106.775,106.78,106.63,106.655,6183099998.0
2008-07-25 09:15:00,106.66,106.72,106.58,106.66,5058999998.0
2008-07-25 09:30:00,106.66,106.71,106.65,106.685,3942200000.0
2008-07-25 09:45:00,106.685,106.78,106.68,106.775,5201000000.0
2008-07-25 10:00:00,106.78,106.97,106.76,106.86,4920099999.0
2008-07-25 10:15:00,106.86,107.065,106.855,107.04,5318250000.0
2008-07-25 10:30:00,107.04,107.12,106.95,107.04,6108652500.0
2008-07-25 10:45:00,107.04,107.09,106.95,106.96,6250500006.0
2008-07-25 11:00:00,106.96,107.025,106.89,106.955,5725980000.0
2008-07-25 11:15:00,106.955,106.97,106.82,106.9,5535974999.0
2008-07-25 11:30:00,106.9,107.13,106.88,107.005,4988799999.0
2008-07-25 11:45:00,107.005,107.17,106.96,107.15,5758400000.0
2008-07-25 12:00:00,107.145,107.355,107.1,107.31,4897700000.0
2008-07-25 12:15:00,107.305,107.375,107.24,107.3,4951500001.0
2008-07-25 12:30:00,107.3,107.37,107.255,107.27,5349099997.0
2008-07-25 12:45:00,107.27,107.28,107.155,107.175,4773800002.0
2008-07-25 13:00:00,107.17,107.27,107.155,107.2,3472067497.0
2008-07-25 13:15:00,107.2,107.28,107.165,107.24,3070299999.0
2008-07-25 13:30:00,107.235,107.3,107.19,107.275,3842799999.0
2008-07-25 13:45:00,107.28,107.405,107.27,107.395,3534800001.0
2008-07-25 14:00:00,107.4,107.41,107.23,107.27,3554400000.0
2008-07-25 14:15:00,107.265,107.41,107.26,107.39,8258100008.0
2008-07-25 14:30:00,107.39,107.78,107.39,107.71,15745699983.0
2008-07-25 14:45:00,107.71,107.77,107.66,107.705,10138200010.0
2008-07-25 15:00:00,107.705,107.75,107.645,107.71,3738300001.0
2008-07-25 15:15:00,107.71,107.775,107.695,107.75,3118600000.0
2008-07-25 15:30:00,107.75,107.77,107.655,107.675,5226299999.0
2008-07-25 15:45:00,107.68,107.78,107.61,107.72,6057399998.0
2008-07-25 16:00:00,107.72,107.92,107.7,107.89,7391100019.0
2008-07-25 16:15:00,107.885,107.91,107.79,107.805,5096499992.0
2008-07-25 16:30:00,107.8,107.85,107.79,107.83,6967400002.0
2008-07-25 16:45:00,107.83,107.91,107.8,107.885,5263300006.0
2008-07-25 17:00:00,107.885,107.91,107.785,107.89,4121900000.0
2008-07-25 17:15:00,107.89,107.905,107.83,107.85,4961300013.0
2008-07-25 17:30:00,107.85,107.925,107.85,107.89,6849900001.0
2008-07-25 17:45:00,107.89,107.925,107.86,107.89,6692800001.0
2008-07-25 18:00:00,107.89,107.89,107.81,107.82,6072600001.0
2008-07-25 18:15:00,107.82,107.88,107.79,107.855,5526600001.0
2008-07-25 18:30:00,107.86,107.88,107.84,107.88,2734999999.0
2008-07-25 18:45:00,107.88,107.9,107.86,107.89,2435800000.0
2008-07-25 19:00:00,107.895,107.93,107.72,107.85,3363899998.0
2008-07-25 19:15:00,107.85,107.94,107.84,107.875,5238900001.0
2008-07-25 19:30:00,107.87,107.94,107.82,107.835,4023800000.0
2008-07-25 19:45:00,107.835,107.92,107.83,107.89,4182400001.0
2008-07-25 20:00:00,107.89,107.93,107.87,107.88,3699600000.0
2008-07-25 20:15:00,107.88,107.915,107.835,107.855,3435100000.0
2008-07-25 20:30:00,107.86,107.895,107.83,107.89,2852600000.0
2008-07-25 20:45:00,107.89,107.91,107.855,107.9,1516700000.0
2008-07-25 21:00:00,107.9,107.905,107.875,107.885,2730300000.0
2008-07-25 21:15:00,107.885,107.9,107.87,107.895,1545000000.0
2008-07-25 21:30:00,107.895,107.905,107.87,107.88,1416100000.0
2008-07-25 21:45:00,107.88,107.91,107.87,107.895,959300000.0
2008-07-25 22:00:00,107.89,107.905,107.87,107.9,769400000.0
2008-07-25 22:15:00,107.9,107.905,107.87,107.875,1182900000.0
2008-07-25 22:30:00,107.87,107.885,107.85,107.86,2473800014.0
2008-07-25 22:45:00,107.86,107.91,107.82,107.825,4159500009.0
2008-07-27 23:00:00,107.76,107.8,107.76,107.79,87099999.0
2008-07-27 23:15:00,107.79,107.8,107.79,107.8,61300001.0
2008-07-27 23:30:00,107.805,107.81,107.795,107.8,82400000.0
2008-07-27 23:45:00,107.81,107.915,107.81,107.84,358200000.0
2008-07-28 00:00:00,107.84,107.89,107.84,107.88,852200002.0
2008-07-28 00:15:00,107.88,107.94,107.87,107.91,2540600001.0
2008-07-28 00:30:00,107.91,107.92,107.87,107.87,1115600000.0
2008-07-28 00:45:00,107.87,107.88,107.83,107.835,2738499999.0
2008-07-28 01:00:00,107.835,107.89,107.825,107.87,1859400003.0
2008-07-28 01:15:00,107.87,107.93,107.835,107.895,2461599997.0
2008-07-28 01:30:00,107.9,107.94,107.87,107.89,4370000004.0
2008-07-28 01:45:00,107.89,107.91,107.865,107.87,1979700001.0
2008-07-28 02:00:00,107.87,107.94,107.86,107.93,6438300007.0
2008-07-28 02:15:00,107.935,108.03,107.935,108.0,8581500007.0
2008-07-28 02:30:00,108.0,108.07,107.955,107.98,13919300024.0
2008-07-28 02:45:00,107.98,107.99,107.93,107.98,11135700009.0
2008-07-28 03:00:00,107.98,107.98,107.95,107.96,8085200007.0
2008-07-28 03:15:00,107.96,107.97,107.94,107.95,6765800000.0
2008-07-28 03:30:00,107.95,107.99,107.94,107.98,8492200001.0
2008-07-28 03:45:00,107.98,107.98,107.96,107.96,5362800000.0
2008-07-28 04:00:00,107.96,107.97,107.93,107.94,5208300003.0
2008-07-28 04:15:00,107.94,107.995,107.94,107.96,9429008011.0
2008-07-28 04:30:00,107.96,107.96,107.88,107.95,7611000023.0
2008-07-28 04:45:00,107.95,107.95,107.9,107.905,5953100007.0
2008-07-28 05:00:00,107.905,107.92,107.86,107.87,6849700003.0
2008-07-28 05:15:00,107.87,107.87,107.82,107.85,5554000028.0
2008-07-28 05:30:00,107.85,107.88,107.85,107.86,4287900000.0
2008-07-28 05:45:00,107.86,107.87,107.775,107.79,9573500023.0
2008-07-28 06:00:00,107.795,107.83,107.785,107.82,7058500006.0
2008-07-28 06:15:00,107.82,107.84,107.8,107.84,9290499992.0
2008-07-28 06:30:00,107.835,107.835,107.775,107.79,11864800013.0
2008-07-28 06:45:00,107.79,107.81,107.76,107.81,6715900000.0
2008-07-28 07:00:00,107.81,107.81,107.76,107.78,6181800015.0
2008-07-28 07:15:00,107.78,107.785,107.76,107.78,984300001.0
2008-07-28 07:30:00,107.78,107.83,107.77,107.82,2216600000.0
2008-07-28 07:45:00,107.82,107.87,107.81,107.82,5295699998.0
2008-07-28 08:00:00,107.82,107.845,107.75,107.76,6905400002.0
2008-07-28 08:15:00,107.755,107.82,107.74,107.74,7315100000.0
2008-07-28 08:30:00,107.74,107.74,107.59,107.715,7454600000.0
2008-07-28 08:45:00,107.72,107.76,107.615,107.665,6746199993.0
2008-07-28 09:00:00,107.665,107.68,107.57,107.68,5758700000.0
2008-07-28 09:15:00,107.675,107.74,107.63,107.65,4012400000.0
2008-07-28 09:30:00,107.65,107.72,107.64,107.71,4932537505.0
2008-07-28 09:45:00,107.71,107.795,107.68,107.75,8474700019.0
2008-07-28 10:00:00,107.75,107.75,107.67,107.72,6640200001.0
2008-07-28 10:15:00,107.715,107.715,107.6,107.62,7173085008.0
2008-07-28 10:30:00,107.62,107.72,107.57,107.71,7793819997.0
2008-07-28 10:45:00,107.71,107.73,107.67,107.7,7160017496.0
2008-07-28 11:00:00,107.7,107.72,107.67,107.715,6883134999.0
2008-07-28 11:15:00,107.715,107.75,107.68,107.72,7511037479.0
2008-07-28 11:30:00,107.72,107.81,107.695,107.76,7034934987.0
2008-07-28 11:45:00,107.76,107.78,107.705,107.74,9532335008.0
2008-07-28 12:00:00,107.74,107.74,107.695,107.72,3600770004.0
2008-07-28 12:15:00,107.72,107.75,107.66,107.66,7016969991.0
2008-07-28 12:30:00,107.66,107.7,107.65,107.695,6670667496.0
2008-07-28 12:45:00,107.695,107.7,107.635,107.64,7325200007.0
2008-07-28 13:00:00,107.64,107.65,107.605,107.62,7872700000.0
2008-07-28 13:15:00,107.62,107.68,107.62,107.675,4713199998.0
2008-07-28 13:30:00,107.67,107.74,107.67,107.71,4445100000.0
2008-07-28 13:45:00,107.71,107.72,107.675,107.705,2826400000.0
2008-07-28 14:00:00,107.71,107.745,107.68,107.72,5524500000.0
2008-07-28 14:15:00,107.72,107.73,107.62,107.7,3278900000.0
2008-07-28 14:30:00,107.695,107.715,107.6,107.63,3839600000.0
2008-07-28 14:45:00,107.63,107.66,107.605,107.645,3373900000.0
2008-07-28 15:00:00,107.645,107.65,107.605,107.62,3922400000.0
2008-07-28 15:15:00,107.615,107.62,107.535,107.61,7027699998.0
2008-07-28 15:30:00,107.61,107.71,107.595,107.675,9986100000.0
2008-07-28 15:45:00,107.68,107.72,107.635,107.68,7631099999.0
2008-07-28 16:00:00,107.68,107.78,107.675,107.705,7707400000.0
2008-07-28 16:15:00,107.705,107.71,107.635,107.65,8504700003.0
2008-07-28 16:30:00,107.65,107.67,107.6,107.62,8532300007.0
2008-07-28 16:45:00,107.62,107.645,107.58,107.615,6388100002.0
2008-07-28 17:00:00,107.61,107.63,107.51,107.57,7232900001.0
2008-07-28 17:15:00,107.57,107.57,107.42,107.43,8616999997.0
2008-07-28 17:30:00,107.43,107.46,107.345,107.4,9569499998.0
2008-07-28 17:45:00,107.4,107.5,107.4,107.485,5205499999.0
2008-07-28 18:00:00,107.485,107.56,107.46,107.46,5049399997.0
2008-07-28 18:15:00,107.46,107.48,107.425,107.43,5389199998.0
2008-07-28 18:30:00,107.43,107.46,107.36,107.375,4764299999.0
2008-07-28 18:45:00,107.375,107.41,107.35,107.4,4956599999.0
2008-07-28 19:00:00,107.4,107.45,107.38,107.41,5033900000.0
2008-07-28 19:15:00,107.415,107.44,107.38,107.39,4258000000.0
2008-07-28 19:30:00,107.395,107.44,107.38,107.415,5051300000.0
2008-07-28 19:45:00,107.415,107.495,107.395,107.45,4819700002.0
2008-07-28 20:00:00,107.45,107.495,107.445,107.47,4119299998.0
2008-07-28 20:15:00,107.465,107.49,107.42,107.43,7931900003.0
2008-07-28 20:30:00,107.43,107.6,107.43,107.49,7817299997.0
2008-07-28 20:45:00,107.49,107.52,107.45,107.48,7405799999.0
2008-07-28 21:00:00,107.48,107.54,107.48,107.535,6202099996.0
2008-07-28 21:15:00,107.535,107.55,107.5,107.505,4814500002.0
2008-07-28 21:30:00,107.5,107.55,107.455,107.46,4139800000.0
2008-07-28 21:45:00,107.46,107.495,107.425,107.45,5205100000.0
2008-07-28 22:00:00,107.455,107.465,107.425,107.455,2963600000.0
2008-07-28 22:15:00,107.45,107.48,107.44,107.45,2430900001.0
2008-07-28 22:30:00,107.45,107.46,107.435,107.44,3594100000.0
2008-07-28 22:45:00,107.44,107.465,107.435,107.46,1703499999.0
2008-07-28 23:00:00,107.46,107.47,107.44,107.45,601800000.0
2008-07-28 23:15:00,107.45,107.46,107.435,107.45,1865900000.0
2008-07-28 23:30:00,107.45,107.465,107.41,107.44,3282800004.0
2008-07-28 23:45:00,107.44,107.5,107.44,107.49,2101799992.0
2008-07-29 00:00:00,107.485,107.485,107.44,107.475,571700004.0
2008-07-29 00:15:00,107.48,107.5,107.45,107.5,1803000000.0
2008-07-29 00:30:00,107.495,107.5,107.47,107.485,2232299991.0
2008-07-29 00:45:00,107.485,107.49,107.46,107.475,1318899997.0
2008-07-29 01:00:00,107.475,107.49,107.44,107.445,2293399996.0
2008-07-29 01:15:00,107.445,107.455,107.41,107.43,2288500000.0
2008-07-29 01:30:00,107.43,107.43,107.4,107.42,5999399986.0
2008-07-29 01:45:00,107.42,107.44,107.385,107.44,4364499994.0
2008-07-29 02:00:00,107.44,107.45,107.42,107.45,2039600000.0
2008-07-29 02:15:00,107.45,107.46,107.42,107.445,3078500000.0
2008-07-29 02:30:00,107.45,107.45,107.4,107.4,3446000000.0
2008-07-29 02:45:00,107.4,107.43,107.35,107.36,7200499988.0
2008-07-29 03:00:00,107.36,107.41,107.36,107.36,5536099998.0
2008-07-29 03:15:00,107.36,107.37,107.31,107.33,6469200013.0
2008-07-29 03:30:00,107.33,107.37,107.33,107.36,3030967487.0
2008-07-29 03:45:00,107.36,107.42,107.35,107.39,3459500017.0
2008-07-29 04:00:00,107.39,107.41,107.36,107.36,4297800007.0
2008-07-29 04:15:00,107.36,107.38,107.33,107.33,3125899992.0
2008-07-29 04:30:00,107.33,107.35,107.295,107.34,3491299965.0
2008-07-29 04:45:00,107.34,107.35,107.33,107.34,1830099995.0
2008-07-29 05:00:00,107.34,107.385,107.33,107.34,2699999970.0
2008-07-29 05:15:00,107.34,107.36,107.335,107.35,2278799973.0
2008-07-29 05:30:00,107.35,107.4,107.345,107.37,2071299987.0
2008-07-29 05:45:00,107.37,107.415,107.36,107.4,3537399961.0
2008-07-29 06:00:00,107.4,107.42,107.385,107.39,1612999998.0
2008-07-29 06:15:00,107.39,107.39,107.34,107.39,5018799955.0
2008-07-29 06:30:00,107.39,107.46,107.39,107.43,5344599982.0
2008-07-29 06:45:00,107.435,107.435,107.31,107.34,7339899961.0
2008-07-29 07:00:00,107.34,107.39,107.335,107.38,4028399975.0
2008-07-29 07:15:00,107.38,107.39,107.37,107.39,2885000000.0
2008-07-29 07:30:00,107.38,107.38,107.36,107.37,2662900001.0
2008-07-29 07:45:00,107.37,107.425,107.36,107.42,5525900048.0
2008-07-29 08:00:00,107.42,107.55,107.41,107.55,10001400041.0
2008-07-29 08:15:00,107.55,107.56,107.45,107.465,5511899999.0
2008-07-29 08:30:00,107.465,107.615,107.455,107.58,8769399990.0
2008-07-29 08:45:00,107.58,107.61,107.545,107.55,7266399999.0
2008-07-29 09:00:00,107.55,107.56,107.495,107.54,6912200000.0
2008-07-29 09:15:00,107.54,107.54,107.5,107.52,5886800002.0
2008-07-29 09:30:00,107.52,107.575,107.51,107.57,5936500002.0
2008-07-29 09:45:00,107.57,107.59,107.555,107.56,3243400000.0
2008-07-29 10:00:00,107.56,107.57,107.52,107.54,4398500002.0
2008-07-29 10:15:00,107.54,107.54,107.485,107.52,4415600002.0
2008-07-29 10:30:00,107.52,107.665,107.515,107.62,5742800004.0
2008-07-29 10:45:00,107.615,107.68,107.59,107.67,4322399996.0
2008-07-29 11:00:00,107.67,107.68,107.63,107.65,2702899998.0
2008-07-29 11:15:00,107.65,107.725,107.63,107.71,5992800015.0
2008-07-29 11:30:00,107.71,107.71,107.595,107.64,5878100000.0
2008-07-29 11:45:00,107.64,107.65,107.58,107.605,3407799998.0
2008-07-29 12:00:00,107.605,107.64,107.58,107.635,4201200002.0
2008-07-29 12:15:00,107.635,107.73,107.635,107.71,5446700007.0
2008-07-29 12:30:00,107.71,107.715,107.605,107.625,5178500001.0
2008-07-29 12:45:00,107.625,107.7,107.605,107.685,3487500000.0
2008-07-29 13:00:00,107.685,107.76,107.66,107.71,4878699999.0
2008-07-29 13:15:00,107.71,107.8,107.69,107.77,6006799997.0
2008-07-29 13:30:00,107.765,107.835,107.76,107.8,5301800003.0
2008-07-29 13:45:00,107.8,107.87,107.765,107.825,5997799998.0
2008-07-29 14:00:00,107.825,107.84,107.785,107.82,5623899999.0
2008-07-29 14:15:00,107.82,107.85,107.78,107.79,5564799999.0
2008-07-29 14:30:00,107.79,107.8,107.72,107.735,5151700000.0
2008-07-29 14:45:00,107.735,107.8,107.73,107.775,4038800002.0
2008-07-29 15:00:00,107.78,107.87,107.775,107.85,3638899998.0
2008-07-29 15:15:00,107.855,107.855,107.79,107.79,4487799999.0
2008-07-29 15:30:00,107.79,107.91,107.79,107.91,7596200001.0
2008-07-29 15:45:00,107.91,107.98,107.86,107.98,4515499999.0
2008-07-29 16:00:00,107.98,108.29,107.98,108.19,9341199986.0
2008-07-29 16:15:00,108.19,108.25,108.12,108.13,9358700011.0
2008-07-29 16:30:00,108.13,108.25,108.13,108.17,7222999998.0
2008-07-29 16:45:00,108.17,108.22,108.14,108.18,6201000000.0
2008-07-29 17:00:00,108.19,108.2,108.115,108.12,5582000001.0
2008-07-29 17:15:00,108.12,108.23,108.12,108.16,5481699994.0
2008-07-29 17:30:00,108.16,108.24,108.15,108.215,5355500006.0
2008-07-29 17:45:00,108.215,108.215,108.17,108.19,4258900001.0
2008-07-29 18:00:00,108.185,108.23,108.17,108.215,4773000000.0
2008-07-29 18:15:00,108.21,108.245,108.155,108.165,4380900003.0
2008-07-29 18:30:00,108.17,108.2,108.135,108.155,3244600006.0
2008-07-29 18:45:00,108.155,108.185,108.135,108.14,2986500007.0
2008-07-29 19:00:00,108.14,108.17,108.135,108.15,2235899998.0
2008-07-29 19:15:00,108.15,108.23,108.14,108.175,3946499984.0
2008-07-29 19:30:00,108.165,108.25,108.155,108.215,6051699986.0
2008-07-29 19:45:00,108.215,108.26,108.185,108.22,3770700000.0
2008-07-29 20:00:00,108.22,108.22,108.06,108.07,4711799999.0
2008-07-29 20:15:00,108.07,108.17,108.07,108.135,3829800000.0
2008-07-29 20:30:00,108.135,108.14,108.03,108.035,3463200002.0
2008-07-29 20:45:00,108.03,108.11,108.03,108.09,5988800002.0
2008-07-29 21:00:00,108.09,108.115,108.075,108.115,4303000005.0
2008-07-29 21:15:00,108.115,108.145,108.105,108.13,1473100000.0
2008-07-29 21:30:00,108.13,108.14,108.12,108.13,1374200000.0
2008-07-29 21:45:00,108.13,108.14,108.12,108.13,844000000.0
2008-07-29 22:00:00,108.13,108.14,108.065,108.07,1762500000.0
2008-07-29 22:15:00,108.07,108.075,108.01,108.02,1693800000.0
2008-07-29 22:30:00,108.02,108.09,108.01,108.09,2178399998.0
2008-07-29 22:45:00,108.085,108.11,108.06,108.1,1029799999.0
2008-07-29 23:00:00,108.1,108.11,108.08,108.085,594500000.0
2008-07-29 23:15:00,108.08,108.1,108.08,108.1,455400000.0
2008-07-29 23:30:00,108.1,108.16,108.1,108.14,1087900001.0
2008-07-29 23:45:00,108.14,108.16,108.13,108.15,380500000.0
2008-07-30 00:00:00,108.15,108.155,108.11,108.14,757880001.0
2008-07-30 00:15:00,108.135,108.165,108.125,108.135,867100001.0
2008-07-30 00:30:00,108.135,108.17,108.11,108.12,1292499998.0
2008-07-30 00:45:00,108.11,108.14,108.08,108.1,1189099999.0
2008-07-30 01:00:00,108.1,108.12,108.09,108.12,1176900000.0
2008-07-30 01:15:00,108.12,108.13,108.08,108.09,1524200000.0
2008-07-30 01:30:00,108.09,108.09,108.06,108.06,1044600000.0
2008-07-30 01:45:00,108.06,108.08,108.05,108.07,1297100001.0
2008-07-30 02:00:00,108.07,108.085,108.06,108.07,2808700000.0
2008-07-30 02:15:00,108.07,108.11,108.05,108.11,1898400001.0
2008-07-30 02:30:00,108.105,108.13,108.015,108.04,4467000001.0
2008-07-30 02:45:00,108.04,108.105,108.03,108.07,4970100004.0
2008-07-30 03:00:00,108.065,108.07,108.01,108.05,5623400000.0
2008-07-30 03:15:00,108.05,108.06,108.0,108.01,3211800000.0
2008-07-30 03:30:00,108.01,108.02,107.97,108.0,3367500002.0
2008-07-30 03:45:00,108.005,108.06,107.99,108.03,4691300000.0
2008-07-30 04:00:00,108.03,108.05,107.965,107.99,3897300003.0
2008-07-30 04:15:00,107.99,108.02,107.965,108.0,3183800001.0
2008-07-30 04:30:00,108.0,108.0,107.955,107.97,2784399994.0
2008-07-30 04:45:00,107.97,107.98,107.93,107.93,2449200012.0
2008-07-30 05:00:00,107.93,107.97,107.93,107.94,1794800000.0
2008-07-30 05:15:00,107.94,107.95,107.9,107.9,2480900000.0
2008-07-30 05:30:00,107.9,107.92,107.88,107.885,2227900000.0
2008-07-30 05:45:00,107.88,107.92,107.87,107.91,2516000000.0
2008-07-30 06:00:00,107.91,107.965,107.9,107.93,2861700000.0
2008-07-30 06:15:00,107.93,107.95,107.91,107.935,1780399999.0
2008-07-30 06:30:00,107.935,107.95,107.93,107.94,887400000.0
2008-07-30 06:45:00,107.94,107.985,107.93,107.97,1381400000.0
2008-07-30 07:00:00,107.97,108.02,107.96,107.99,2763400001.0
2008-07-30 07:15:00,107.99,108.02,107.99,107.99,1716900000.0
2008-07-30 07:30:00,107.99,108.07,107.99,108.05,2711599997.0
2008-07-30 07:45:00,108.05,108.12,108.04,108.08,4828100000.0
2008-07-30 08:00:00,108.08,108.18,108.07,108.15,5735510120.0
2008-07-30 08:15:00,108.15,108.22,108.065,108.125,5938710125.0
2008-07-30 08:30:00,108.125,108.16,108.01,108.07,4935999997.0
2008-07-30 08:45:00,108.07,108.09,108.025,108.05,2736599999.0
2008-07-30 09:00:00,108.05,108.05,107.935,107.98,3672900000.0
2008-07-30 09:15:00,107.98,108.01,107.9,107.93,4009600000.0
2008-07-30 09:30:00,107.93,107.96,107.89,107.91,2745200000.0
2008-07-30 09:45:00,107.91,107.95,107.905,107.94,1705100000.0
2008-07-30 10:00:00,107.94,107.97,107.9,107.95,2450200000.0
2008-07-30 10:15:00,107.95,107.96,107.89,107.89,2277800001.0
2008-07-30 10:30:00,107.89,107.94,107.865,107.89,3778200016.0
2008-07-30 10:45:00,107.885,107.885,107.805,107.855,3307400002.0
2008-07-30 11:00:00,107.855,107.895,107.715,107.72,4954100000.0
2008-07-30 11:15:00,107.73,107.81,107.695,107.81,3612400002.0
2008-07-30 11:30:00,107.81,107.85,107.76,107.85,3916299995.0
2008-07-30 11:45:00,107.845,107.95,107.84,107.94,4266900000.0
2008-07-30 12:00:00,107.94,107.975,107.87,107.87,2511200000.0
2008-07-30 12:15:00,107.87,107.87,107.815,107.86,2439600000.0
2008-07-30 12:30:00,107.87,107.89,107.76,107.805,2338810001.0
2008-07-30 12:45:00,107.805,107.88,107.75,107.79,2744900001.0
2008-07-30 13:00:00,107.79,107.87,107.79,107.86,2557467500.0
2008-07-30 13:15:00,107.86,107.9,107.815,107.895,2069467500.0
2008-07-30 13:30:00,107.895,107.895,107.82,107.85,1537200000.0
2008-07-30 13:45:00,107.86,107.88,107.84,107.87,2271100000.0
2008-07-30 14:00:00,107.865,107.9,107.85,107.88,1980000001.0
2008-07-30 14:15:00,107.88,108.17,107.88,108.11,5863974498.0
2008-07-30 14:30:00,108.115,108.2,108.115,108.16,4598099998.0
2008-07-30 14:45:00,108.16,108.24,108.08,108.23,5599999984.0
2008-07-30 15:00:00,108.23,108.26,108.16,108.23,4728700002.0
2008-07-30 15:15:00,108.24,108.25,108.2,108.21,2911200000.0
2008-07-30 15:30:00,108.21,108.33,108.21,108.32,5135400004.0
2008-07-30 15:45:00,108.32,108.33,108.22,108.23,4182900001.0
2008-07-30 16:00:00,108.23,108.285,108.215,108.25,4017200003.0
2008-07-30 16:15:00,108.245,108.28,108.23,108.26,2699400000.0
2008-07-30 16:30:00,108.26,108.305,108.13,108.19,9036599997.0
2008-07-30 16:45:00,108.19,108.265,108.15,108.19,5721800000.0
2008-07-30 17:00:00,108.19,108.25,108.17,108.22,4248199998.0
2008-07-30 17:15:00,108.225,108.26,108.18,108.195,3300600000.0
2008-07-30 17:30:00,108.195,108.22,108.17,108.2,1965300000.0
2008-07-30 17:45:00,108.2,108.22,108.16,108.175,2398099999.0
2008-07-30 18:00:00,108.175,108.18,108.1,108.12,2375800000.0
2008-07-30 18:15:00,108.13,108.17,108.1,108.165,2487900000.0
2008-07-30 18:30:00,108.165,108.17,108.1,108.12,2536200000.0
2008-07-30 18:45:00,108.12,108.15,108.075,108.14,3222300000.0
2008-07-30 19:00:00,108.135,108.15,108.02,108.09,2723499999.0
2008-07-30 19:15:00,108.09,108.12,108.05,108.09,3120800001.0
2008-07-30 19:30:00,108.09,108.1,108.0,108.04,3453000000.0
2008-07-30 19:45:00,108.04,108.05,107.96,108.01,3403999988.0
2008-07-30 20:00:00,108.005,108.03,107.985,107.995,2144699999.0
2008-07-30 20:15:00,107.995,108.09,107.98,108.08,2831000001.0
2008-07-30 20:30:00,108.08,108.12,108.05,108.075,2263099998.0
2008-07-30 20:45:00,108.07,108.135,108.04,108.135,2105000000.0
2008-07-30 21:00:00,108.13,108.13,108.06,108.09,2203500000.0
2008-07-30 21:15:00,108.09,108.09,108.045,108.085,2077200000.0
2008-07-30 21:30:00,108.08,108.14,108.07,108.12,1871500000.0
2008-07-30 21:45:00,108.12,108.125,108.065,108.07,1577000000.0
2008-07-30 22:00:00,108.07,108.09,108.055,108.075,1070200000.0
2008-07-30 22:15:00,108.075,108.1,108.05,108.08,1419500000.0
2008-07-30 22:30:00,108.08,108.13,108.065,108.13,1314500000.0
2008-07-30 22:45:00,108.125,108.13,108.1,108.12,1511900000.0
2008-07-30 23:00:00,108.12,108.12,108.05,108.085,760000004.0
2008-07-30 23:15:00,108.085,108.13,108.085,108.12,607100000.0
2008-07-30 23:30:00,108.13,108.13,108.1,108.11,555599999.0
2008-07-30 23:45:00,108.105,108.12,108.05,108.06,1325100003.0
2008-07-31 00:00:00,108.06,108.13,108.06,108.12,804200001.0
2008-07-31 00:15:00,108.12,108.14,108.1,108.11,865700000.0
2008-07-31 00:30:00,108.11,108.11,108.09,108.1,476100000.0
2008-07-31 00:45:00,108.1,108.14,108.09,108.135,602800000.0
2008-07-31 01:00:00,108.14,108.16,108.105,108.12,1041499998.0
2008-07-31 01:15:00,108.13,108.13,108.09,108.1,882899998.0
2008-07-31 01:30:00,108.1,108.11,108.09,108.11,740800000.0
2008-07-31 01:45:00,108.11,108.16,108.08,108.14,2892600000.0
2008-07-31 02:00:00,108.14,108.17,108.13,108.16,2931199999.0
2008-07-31 02:15:00,108.16,108.16,108.07,108.14,3217600002.0
2008-07-31 02:30:00,108.14,108.15,108.115,108.13,1371100000.0
2008-07-31 02:45:00,108.14,108.14,108.065,108.08,3584099998.0
2008-07-31 03:00:00,108.08,108.095,108.04,108.08,4416200002.0
2008-07-31 03:15:00,108.08,108.09,108.05,108.065,2026699999.0
2008-07-31 03:30:00,108.07,108.07,108.03,108.05,2760200000.0
2008-07-31 03:45:00,108.05,108.06,107.98,108.01,3203800000.0
2008-07-31 04:00:00,108.01,108.02,107.965,107.98,3375199999.0
2008-07-31 04:15:00,107.98,107.98,107.96,107.97,3072400000.0
2008-07-31 04:30:00,107.97,108.0,107.95,107.99,1979800000.0
2008-07-31 04:45:00,107.99,108.0,107.98,107.98,1028199999.0
2008-07-31 05:00:00,107.98,108.02,107.965,108.01,1680999996.0
2008-07-31 05:15:00,108.01,108.02,107.99,108.0,960400000.0
2008-07-31 05:30:00,108.0,108.01,107.94,107.95,2963900003.0
2008-07-31 05:45:00,107.95,107.98,107.94,107.98,1423700000.0
2008-07-31 06:00:00,107.98,108.0,107.94,107.95,2085300000.0
2008-07-31 06:15:00,107.95,107.99,107.95,107.99,1819000000.0
2008-07-31 06:30:00,107.985,108.01,107.98,107.99,2180499998.0
2008-07-31 06:45:00,107.995,108.0,107.98,107.985,1598200000.0
2008-07-31 07:00:00,107.98,108.0,107.95,107.97,1853200000.0
2008-07-31 07:15:00,107.97,108.0,107.96,107.98,2135000000.0
2008-07-31 07:30:00,107.98,107.99,107.96,107.98,1452900000.0
2008-07-31 07:45:00,107.98,108.0,107.96,107.99,3019800000.0
2008-07-31 08:00:00,107.99,108.0,107.81,107.85,5548600002.0
2008-07-31 08:15:00,107.86,107.86,107.77,107.79,3959400002.0
2008-07-31 08:30:00,107.785,107.87,107.77,107.87,4022700000.0
2008-07-31 08:45:00,107.87,107.93,107.85,107.87,3956599999.0
2008-07-31 09:00:00,107.87,107.87,107.77,107.83,2876690000.0
2008-07-31 09:15:00,107.83,108.03,107.82,108.02,2936700000.0
2008-07-31 09:30:00,108.02,108.06,107.98,108.06,3161700002.0
2008-07-31 09:45:00,108.06,108.21,108.06,108.12,4375200002.0
2008-07-31 10:00:00,108.12,108.16,108.09,108.1,4893500001.0
2008-07-31 10:15:00,108.1,108.17,108.085,108.16,3350100000.0
2008-07-31 10:30:00,108.16,108.23,108.145,108.21,5130400003.0
2008-07-31 10:45:00,108.21,108.21,108.15,108.17,2258200001.0
2008-07-31 11:00:00,108.17,108.19,108.11,108.17,2781650001.0
2008-07-31 11:15:00,108.17,108.22,108.13,108.15,3510420001.0
2008-07-31 11:30:00,108.15,108.17,108.12,108.14,2042420000.0
2008-07-31 11:45:00,108.14,108.21,108.11,108.205,2021950001.0
2008-07-31 12:00:00,108.205,108.24,108.2,108.22,3740000009.0
2008-07-31 12:15:00,108.22,108.23,108.165,108.2,3752200022.0
2008-07-31 12:30:00,108.2,108.22,108.155,108.21,2100820008.0
2008-07-31 12:45:00,108.21,108.25,108.185,108.23,2094600004.0
2008-07-31 13:00:00,108.23,108.255,108.175,108.18,2072600000.0
2008-07-31 13:15:00,108.18,108.25,108.18,108.22,1983800002.0
2008-07-31 13:30:00,108.215,108.23,108.2,108.22,1593509999.0
2008-07-31 13:45:00,108.215,108.27,108.2,108.25,1771910005.0
2008-07-31 14:00:00,108.25,108.28,108.2,108.255,3043199999.0
2008-07-31 14:15:00,108.26,108.37,108.26,108.35,4597300000.0
2008-07-31 14:30:00,108.35,108.36,107.605,107.655,12018099988.0
2008-07-31 14:45:00,107.655,107.78,107.65,107.71,5909500004.0
2008-07-31 15:00:00,107.71,107.71,107.57,107.58,5464580005.0
2008-07-31 15:15:00,107.58,107.75,107.58,107.73,4227800001.0
2008-07-31 15:30:00,107.73,107.88,107.69,107.855,7001400004.0
2008-07-31 15:45:00,107.855,107.97,107.79,107.89,6926400000.0
2008-07-31 16:00:00,107.89,107.91,107.78,107.87,5241299995.0
2008-07-31 16:15:00,107.87,107.95,107.8,107.91,5652999999.0
2008-07-31 16:30:00,107.91,107.94,107.81,107.925,3849600000.0
2008-07-31 16:45:00,107.925,108.11,107.905,108.07,7925400009.0
2008-07-31 17:00:00,108.065,108.15,108.035,108.085,5952099998.0
2008-07-31 17:15:00,108.085,108.12,108.02,108.05,5232899996.0
2008-07-31 17:30:00,108.05,108.18,108.05,108.1,5843299998.0
2008-07-31 17:45:00,108.095,108.14,108.03,108.09,4118700002.0
2008-07-31 18:00:00,108.09,108.11,107.96,107.99,2493900000.0
2008-07-31 18:15:00,107.995,108.005,107.92,107.93,5217399998.0
2008-07-31 18:30:00,107.925,107.98,107.89,107.96,4252399998.0
2008-07-31 18:45:00,107.96,108.0,107.945,107.97,2474600000.0
2008-07-31 19:00:00,107.97,108.02,107.955,107.995,2671100000.0
2008-07-31 19:15:00,107.995,108.01,107.9,107.9,1590500002.0
2008-07-31 19:30:00,107.9,107.94,107.89,107.93,1557200000.0
2008-07-31 19:45:00,107.93,107.935,107.89,107.9,1727000002.0
2008-07-31 20:00:00,107.9,107.91,107.865,107.89,1648400000.0
2008-07-31 20:15:00,107.89,107.925,107.84,107.84,4239400002.0
2008-07-31 20:30:00,107.84,107.91,107.84,107.9,3435999999.0
2008-07-31 20:45:00,107.895,107.9,107.85,107.89,3033600002.0
2008-07-31 21:00:00,107.89,107.95,107.88,107.95,2339700000.0
2008-07-31 21:15:00,107.95,107.96,107.88,107.88,2535200000.0
2008-07-31 21:30:00,107.885,107.905,107.825,107.875,3905200000.0
2008-07-31 21:45:00,107.875,107.88,107.83,107.88,3317100001.0
2008-07-31 22:00:00,107.88,107.91,107.86,107.89,1926299999.0
2008-07-31 22:15:00,107.885,107.9,107.87,107.875,1025900000.0
2008-07-31 22:30:00,107.875,107.915,107.845,107.87,1638600001.0
2008-07-31 22:45:00,107.87,107.92,107.85,107.9,1461899998.0
2008-07-31 23:00:00,107.9,107.92,107.84,107.84,1936400050.0
2008-07-31 23:15:00,107.84,107.85,107.82,107.83,1309500005.0
2008-07-31 23:30:00,107.84,107.89,107.8,107.85,1575800008.0
2008-07-31 23:45:00,107.84,107.86,107.82,107.84,804500002.0
2008-08-01 00:00:00,107.85,107.89,107.84,107.87,758599998.0
2008-08-01 00:15:00,107.87,107.89,107.87,107.87,1521500006.0
2008-08-01 00:30:00,107.87,107.88,107.825,107.84,1085700012.0
2008-08-01 00:45:00,107.84,107.85,107.79,107.82,1938599996.0
2008-08-01 01:00:00,107.825,107.89,107.81,107.82,2816699998.0
2008-08-01 01:15:00,107.82,107.84,107.79,107.82,1975599992.0
2008-08-01 01:30:00,107.82,107.84,107.785,107.79,4229635374.0
2008-08-01 01:45:00,107.78,107.81,107.74,107.74,6072100001.0
2008-08-01 02:00:00,107.74,107.755,107.66,107.69,11458600023.0
2008-08-01 02:15:00,107.69,107.75,107.67,107.73,9206600011.0
2008-08-01 02:30:00,107.725,107.79,107.71,107.78,11034199998.0
2008-08-01 02:45:00,107.78,107.82,107.71,107.795,9883200002.0
2008-08-01 03:00:00,107.79,107.835,107.79,107.82,8624499991.0
2008-08-01 03:15:00,107.82,107.855,107.81,107.83,7167299993.0
2008-08-01 03:30:00,107.83,107.87,107.815,107.85,7581700001.0
2008-08-01 03:45:00,107.855,107.88,107.82,107.84,5273600001.0
2008-08-01 04:00:00,107.84,107.89,107.81,107.87,7012600001.0
2008-08-01 04:15:00,107.87,107.88,107.845,107.86,4300499992.0
2008-08-01 04:30:00,107.85,107.86,107.845,107.85,1814800001.0
2008-08-01 04:45:00,107.85,107.85,107.82,107.82,2491900000.0
2008-08-01 05:00:00,107.82,107.83,107.78,107.79,3852900001.0
2008-08-01 05:15:00,107.79,107.79,107.75,107.75,5428799992.0
2008-08-01 05:30:00,107.75,107.76,107.725,107.73,3715400004.0
2008-08-01 05:45:00,107.73,107.73,107.67,107.68,3780800002.0
2008-08-01 06:00:00,107.68,107.77,107.67,107.76,4009900001.0
2008-08-01 06:15:00,107.76,107.76,107.66,107.67,4773100003.0
2008-08-01 06:30:00,107.67,107.685,107.58,107.625,8761799993.0
2008-08-01 06:45:00,107.63,107.665,107.6,107.62,6588994495.0
2008-08-01 07:00:00,107.62,107.7,107.59,107.67,4136050003.0
2008-08-01 07:15:00,107.67,107.72,107.63,107.65,3297899997.0
2008-08-01 07:30:00,107.65,107.67,107.48,107.56,4987450000.0
2008-08-01 07:45:00,107.56,107.64,107.55,107.6,5660999999.0
2008-08-01 08:00:00,107.6,107.64,107.505,107.57,5037000001.0
2008-08-01 08:15:00,107.56,107.6,107.495,107.555,5473199998.0
2008-08-01 08:30:00,107.555,107.57,107.405,107.41,7582199992.0
2008-08-01 08:45:00,107.41,107.46,107.355,107.455,8623500003.0
2008-08-01 09:00:00,107.455,107.515,107.315,107.405,9806700060.0
2008-08-01 09:15:00,107.405,107.44,107.355,107.385,9592800064.0
2008-08-01 09:30:00,107.385,107.46,107.365,107.445,8222700024.0
2008-08-01 09:45:00,107.445,107.465,107.39,107.435,6196500009.0
2008-08-01 10:00:00,107.425,107.575,107.415,107.55,6986300024.0
2008-08-01 10:15:00,107.54,107.56,107.505,107.52,4454000005.0
2008-08-01 10:30:00,107.52,107.58,107.505,107.57,4746099999.0
2008-08-01 10:45:00,107.57,107.6,107.53,107.565,5212299995.0
2008-08-01 11:00:00,107.57,107.69,107.545,107.68,9003299974.0
2008-08-01 11:15:00,107.68,107.69,107.61,107.62,4475600014.0
2008-08-01 11:30:00,107.62,107.655,107.61,107.62,1335900000.0
2008-08-01 11:45:00,107.62,107.645,107.555,107.575,2763700000.0
2008-08-01 12:00:00,107.575,107.67,107.565,107.65,2560400000.0
2008-08-01 12:15:00,107.65,107.67,107.54,107.6,2125800003.0
2008-08-01 12:30:00,107.61,107.64,107.56,107.63,673300000.0
2008-08-01 12:45:00,107.635,107.635,107.59,107.6,714000000.0
2008-08-01 13:00:00,107.6,107.6,107.415,107.445,3234799997.0
2008-08-01 13:15:00,107.45,107.48,107.4,107.405,1817600002.0
2008-08-01 13:30:00,107.41,107.48,107.39,107.4,956800001.0
2008-08-01 13:45:00,107.4,107.45,107.38,107.41,1793999999.0
2008-08-01 14:00:00,107.41,107.54,107.405,107.53,1550200001.0
2008-08-01 14:15:00,107.54,107.54,107.36,107.45,5804150000.0
2008-08-01 14:30:00,107.41,107.82,107.385,107.55,13352237496.0
2008-08-01 14:45:00,107.55,107.69,107.505,107.685,5016100003.0
2008-08-01 15:00:00,107.69,107.72,107.6,107.65,6392599987.0
2008-08-01 15:15:00,107.655,107.71,107.615,107.685,5510899997.0
2008-08-01 15:30:00,107.69,107.71,107.58,107.585,4548600008.0
2008-08-01 15:45:00,107.59,107.59,107.39,107.5,4764200000.0
2008-08-01 16:00:00,107.5,107.66,107.28,107.4,8204499982.0
2008-08-01 16:15:00,107.4,107.545,107.335,107.47,6710900007.0
2008-08-01 16:30:00,107.47,107.59,107.46,107.545,6887600001.0
2008-08-01 16:45:00,107.54,107.6,107.5,107.52,3852200001.0
2008-08-01 17:00:00,107.52,107.53,107.43,107.46,3084000001.0
2008-08-01 17:15:00,107.46,107.575,107.455,107.56,2830300000.0
2008-08-01 17:30:00,107.56,107.61,107.55,107.595,2998700000.0
2008-08-01 17:45:00,107.595,107.62,107.55,107.59,2744099999.0
2008-08-01 18:00:00,107.59,107.615,107.515,107.59,3199900000.0
2008-08-01 18:15:00,107.595,107.6,107.56,107.57,2312300000.0
2008-08-01 18:30:00,107.57,107.6,107.535,107.58,1645199999.0
2008-08-01 18:45:00,107.58,107.62,107.55,107.59,2107400000.0
2008-08-01 19:00:00,107.595,107.61,107.57,107.59,2212400000.0
2008-08-01 19:15:00,107.59,107.68,107.585,107.65,1685900000.0
2008-08-01 19:30:00,107.65,107.68,107.63,107.665,2450999999.0
2008-08-01 19:45:00,107.66,107.68,107.625,107.64,1958600000.0
2008-08-01 20:00:00,107.645,107.66,107.56,107.585,3196099999.0
2008-08-01 20:15:00,107.58,107.63,107.555,107.63,1525900000.0
2008-08-01 20:30:00,107.63,107.65,107.605,107.64,848300000.0
2008-08-01 20:45:00,107.64,107.665,107.62,107.66,1177200000.0
2008-08-01 21:00:00,107.66,107.71,107.625,107.64,1681200000.0
2008-08-01 21:15:00,107.64,107.73,107.64,107.715,965000000.0
2008-08-01 21:30:00,107.71,107.75,107.685,107.73,1604100001.0
2008-08-01 21:45:00,107.73,107.78,107.685,107.75,1936000000.0
2008-08-01 22:00:00,107.75,107.77,107.71,107.725,897500000.0
2008-08-01 22:15:00,107.725,107.73,107.67,107.68,2740300010.0
2008-08-01 22:30:00,107.685,107.69,107.65,107.66,2816800034.0
2008-08-01 22:45:00,107.665,107.71,107.635,107.69,3032700008.0
2008-08-03 23:00:00,107.67,107.68,107.67,107.68,41500000.0
2008-08-03 23:15:00,107.68,107.685,107.67,107.685,165600000.0
2008-08-03 23:30:00,107.685,107.685,107.64,107.655,165500000.0
2008-08-03 23:45:00,107.66,107.665,107.625,107.645,282300000.0
2008-08-04 00:00:00,107.65,107.65,107.53,107.55,1344699999.0
2008-08-04 00:15:00,107.55,107.55,107.51,107.545,771600000.0
2008-08-04 00:30:00,107.545,107.545,107.5,107.51,918700003.0
2008-08-04 00:45:00,107.505,107.525,107.5,107.51,1301600000.0
2008-08-04 01:00:00,107.51,107.57,107.51,107.55,2445400006.0
2008-08-04 01:15:00,107.545,107.545,107.5,107.5,2215799996.0
2008-08-04 01:30:00,107.5,107.54,107.49,107.54,3658999997.0
2008-08-04 01:45:00,107.54,107.565,107.53,107.55,2634499993.0
2008-08-04 02:00:00,107.55,107.6,107.55,107.57,5755999971.0
2008-08-04 02:15:00,107.565,107.57,107.525,107.54,4621499985.0
2008-08-04 02:30:00,107.54,107.54,107.48,107.51,7696399974.0
2008-08-04 02:45:00,107.51,107.6,107.5,107.57,7201400014.0
2008-08-04 03:00:00,107.58,107.58,107.535,107.55,5620800018.0
2008-08-04 03:15:00,107.55,107.59,107.54,107.54,6083399982.0
2008-08-04 03:30:00,107.54,107.56,107.54,107.54,3184800007.0
2008-08-04 03:45:00,107.54,107.56,107.455,107.49,7673199990.0
2008-08-04 04:00:00,107.49,107.52,107.47,107.51,9378099986.0
2008-08-04 04:15:00,107.51,107.565,107.5,107.545,8337900032.0
2008-08-04 04:30:00,107.545,107.555,107.52,107.53,4852399991.0
2008-08-04 04:45:00,107.53,107.53,107.51,107.52,2929000014.0
2008-08-04 05:00:00,107.52,107.62,107.52,107.58,7755200011.0
2008-08-04 05:15:00,107.58,107.68,107.58,107.65,6241700002.0
2008-08-04 05:30:00,107.65,107.69,107.64,107.685,2804000001.0
2008-08-04 05:45:00,107.685,107.73,107.65,107.67,5807500000.0
2008-08-04 06:00:00,107.67,107.68,107.64,107.65,3509500002.0
2008-08-04 06:15:00,107.655,107.695,107.64,107.695,3719400001.0
2008-08-04 06:30:00,107.69,107.77,107.69,107.75,3272700004.0
2008-08-04 06:45:00,107.75,107.79,107.72,107.79,2825699998.0
2008-08-04 07:00:00,107.795,107.81,107.77,107.79,3576900000.0
2008-08-04 07:15:00,107.775,107.79,107.735,107.77,3069999998.0
2008-08-04 07:30:00,107.77,107.77,107.68,107.69,4029299993.0
2008-08-04 07:45:00,107.69,107.7,107.65,107.68,3126700002.0
2008-08-04 08:00:00,107.68,107.7,107.615,107.63,4670399999.0
2008-08-04 08:15:00,107.62,107.73,107.62,107.73,5430099990.0
2008-08-04 08:30:00,107.73,107.75,107.665,107.685,3378700001.0
2008-08-04 08:45:00,107.685,107.73,107.655,107.725,3284700000.0
2008-08-04 09:00:00,107.725,107.74,107.695,107.72,2685799999.0
2008-08-04 09:15:00,107.72,107.79,107.72,107.785,4094600003.0
2008-08-04 09:30:00,107.785,107.855,107.785,107.83,3072400001.0
2008-08-04 09:45:00,107.83,107.845,107.775,107.79,2759800000.0
2008-08-04 10:00:00,107.79,107.88,107.785,107.865,3377899999.0
2008-08-04 10:15:00,107.87,107.96,107.85,107.95,5254200001.0
2008-08-04 10:30:00,107.95,108.005,107.935,107.95,5005300003.0
2008-08-04 10:45:00,107.95,108.06,107.945,108.04,3820399998.0
2008-08-04 11:00:00,108.045,108.05,107.94,107.94,3611899999.0
2008-08-04 11:15:00,107.935,108.03,107.91,107.985,3732800001.0
2008-08-04 11:30:00,107.985,108.05,107.935,108.04,4381899999.0
2008-08-04 11:45:00,108.04,108.04,107.97,108.02,3356599997.0
2008-08-04 12:00:00,108.02,108.05,107.97,108.04,4086600000.0
2008-08-04 12:15:00,108.04,108.04,108.01,108.03,2555399999.0
2008-08-04 12:30:00,108.03,108.09,108.0,108.015,2889499997.0
2008-08-04 12:45:00,108.03,108.03,107.93,108.005,3546000000.0
2008-08-04 13:00:00,108.005,108.01,107.92,107.99,3869000001.0
2008-08-04 13:15:00,107.99,107.99,107.94,107.975,2118899999.0
2008-08-04 13:30:00,107.975,108.04,107.955,108.03,1860100000.0
2008-08-04 13:45:00,108.03,108.08,108.02,108.06,2270500000.0
2008-08-04 14:00:00,108.06,108.18,108.06,108.175,6349000000.0
2008-08-04 14:15:00,108.17,108.2,108.15,108.2,5891799999.0
2008-08-04 14:30:00,108.2,108.28,108.16,108.185,7052650003.0
2008-08-04 14:45:00,108.185,108.22,108.13,108.18,5589700000.0
2008-08-04 15:00:00,108.18,108.2,108.1,108.145,4122199998.0
2008-08-04 15:15:00,108.15,108.19,108.1,108.12,3727900000.0
2008-08-04 15:30:00,108.115,108.17,108.07,108.08,6465700000.0
2008-08-04 15:45:00,108.08,108.11,108.04,108.11,5256600003.0
2008-08-04 16:00:00,108.115,108.17,107.96,107.98,7324599993.0
2008-08-04 16:15:00,107.98,108.01,107.91,107.985,6297499998.0
2008-08-04 16:30:00,107.985,108.01,107.97,107.97,3504199999.0
2008-08-04 16:45:00,107.97,108.02,107.94,107.97,3539999999.0
2008-08-04 17:00:00,107.97,108.02,107.96,107.96,3676700000.0
2008-08-04 17:15:00,107.96,108.05,107.95,108.02,4450499999.0
2008-08-04 17:30:00,108.02,108.24,108.015,108.14,8574800001.0
2008-08-04 17:45:00,108.14,108.235,108.14,108.23,3769000000.0
2008-08-04 18:00:00,108.23,108.25,108.165,108.22,3102000000.0
2008-08-04 18:15:00,108.23,108.25,108.19,108.19,2484200000.0
2008-08-04 18:30:00,108.19,108.215,108.15,108.21,2730100000.0
2008-08-04 18:45:00,108.21,108.22,108.13,108.13,2053600000.0
2008-08-04 19:00:00,108.13,108.18,108.12,108.175,2971900000.0
2008-08-04 19:15:00,108.175,108.175,108.14,108.16,2158699998.0
2008-08-04 19:30:00,108.16,108.2,108.14,108.185,1996200000.0
2008-08-04 19:45:00,108.185,108.19,108.165,108.18,2141400000.0
2008-08-04 20:00:00,108.18,108.205,108.16,108.19,2759900000.0
2008-08-04 20:15:00,108.19,108.27,108.19,108.265,2946600001.0
2008-08-04 20:30:00,108.265,108.28,108.23,108.24,2237500000.0
2008-08-04 20:45:00,108.24,108.28,108.24,108.275,2012800000.0
2008-08-04 21:00:00,108.27,108.275,108.25,108.275,1873900000.0
2008-08-04 21:15:00,108.275,108.275,108.21,108.22,1790800001.0
2008-08-04 21:30:00,108.22,108.23,108.17,108.18,2633300000.0
2008-08-04 21:45:00,108.185,108.25,108.175,108.24,2329500000.0
2008-08-04 22:00:00,108.25,108.28,108.24,108.27,1583600000.0
2008-08-04 22:15:00,108.27,108.28,108.23,108.24,660200000.0
2008-08-04 22:30:00,108.24,108.265,108.235,108.25,2093499997.0
2008-08-04 22:45:00,108.25,108.27,108.24,108.27,1114400003.0
2008-08-04 23:00:00,108.27,108.28,108.24,108.25,548700000.0
2008-08-04 23:15:00,108.25,108.26,108.235,108.24,929400000.0
2008-08-04 23:30:00,108.24,108.25,108.22,108.22,751600000.0
2008-08-04 23:45:00,108.23,108.23,108.19,108.2,1028300000.0
2008-08-05 00:00:00,108.2,108.24,108.2,108.24,305600000.0
2008-08-05 00:15:00,108.24,108.25,108.22,108.23,567000000.0
2008-08-05 00:30:00,108.23,108.23,108.16,108.17,839999998.0
2008-08-05 00:45:00,108.17,108.2,108.16,108.19,686600000.0
2008-08-05 01:00:00,108.19,108.22,108.17,108.2,866100000.0
2008-08-05 01:15:00,108.2,108.21,108.16,108.17,1088000002.0
2008-08-05 01:30:00,108.17,108.22,108.17,108.21,1683500000.0
2008-08-05 01:45:00,108.21,108.23,108.21,108.22,1167700000.0
2008-08-05 02:00:00,108.22,108.22,108.165,108.18,2122199997.0
2008-08-05 02:15:00,108.18,108.19,108.14,108.18,2679099998.0
2008-08-05 02:30:00,108.18,108.21,108.16,108.18,3222599998.0
2008-08-05 02:45:00,108.18,108.25,108.17,108.22,3465699999.0
2008-08-05 03:00:00,108.22,108.22,108.16,108.19,2484199998.0
2008-08-05 03:15:00,108.19,108.22,108.17,108.21,2036100003.0
2008-08-05 03:30:00,108.21,108.27,108.19,108.27,4121100003.0
2008-08-05 03:45:00,108.27,108.28,108.22,108.23,3426500001.0
2008-08-05 04:00:00,108.235,108.275,108.23,108.275,1915200004.0
2008-08-05 04:15:00,108.275,108.28,108.24,108.265,2558299999.0
2008-08-05 04:30:00,108.27,108.27,108.24,108.26,2338799998.0
2008-08-05 04:45:00,108.25,108.255,108.23,108.23,1442900000.0
2008-08-05 05:00:00,108.23,108.23,108.175,108.21,3067499999.0
2008-08-05 05:15:00,108.205,108.21,108.18,108.2,1671900000.0
2008-08-05 05:30:00,108.2,108.23,108.2,108.22,1336800003.0
2008-08-05 05:45:00,108.22,108.26,108.21,108.23,1727699997.0
2008-08-05 06:00:00,108.23,108.24,108.21,108.22,1448199998.0
2008-08-05 06:15:00,108.225,108.225,108.17,108.19,3636099998.0
2008-08-05 06:30:00,108.2,108.315,108.17,108.2,7505799989.0
2008-08-05 06:45:00,108.2,108.2,108.155,108.17,4331000006.0
2008-08-05 07:00:00,108.17,108.23,108.155,108.22,4702799999.0
2008-08-05 07:15:00,108.22,108.25,108.18,108.18,3076699999.0
2008-08-05 07:30:00,108.18,108.22,108.18,108.185,2534999995.0
2008-08-05 07:45:00,108.185,108.19,108.11,108.12,4202899998.0
2008-08-05 08:00:00,108.12,108.13,108.04,108.095,6712799992.0
2008-08-05 08:15:00,108.1,108.1,108.015,108.055,4914399999.0
2008-08-05 08:30:00,108.055,108.08,107.94,107.96,7889100005.0
2008-08-05 08:45:00,107.955,107.98,107.795,107.82,9130499998.0
2008-08-05 09:00:00,107.82,107.855,107.67,107.68,9555999995.0
2008-08-05 09:15:00,107.68,107.84,107.67,107.83,8296699986.0
2008-08-05 09:30:00,107.83,107.86,107.74,107.815,6573400003.0
2008-08-05 09:45:00,107.815,107.86,107.79,107.81,6301000005.0
2008-08-05 10:00:00,107.81,107.85,107.77,107.815,10248900018.0
2008-08-05 10:15:00,107.815,107.87,107.79,107.85,5526700009.0
2008-08-05 10:30:00,107.85,108.065,107.845,107.96,8229500007.0
2008-08-05 10:45:00,107.96,108.06,107.95,108.03,6113499991.0
2008-08-05 11:00:00,108.035,108.14,108.0,108.005,9239999998.0
2008-08-05 11:15:00,108.0,108.01,107.915,107.95,11707799975.0
2008-08-05 11:30:00,107.95,107.95,107.76,107.84,9556000015.0
2008-08-05 11:45:00,107.84,107.88,107.795,107.81,5971100002.0
2008-08-05 12:00:00,107.81,107.85,107.775,107.79,4161000005.0
2008-08-05 12:15:00,107.79,107.85,107.77,107.83,4250899997.0
2008-08-05 12:30:00,107.83,107.875,107.8,107.865,5350416396.0
2008-08-05 12:45:00,107.865,107.9,107.83,107.865,4341300001.0
2008-08-05 13:00:00,107.87,107.89,107.845,107.87,4293300001.0
2008-08-05 13:15:00,107.865,107.94,107.8,107.93,4706500001.0
2008-08-05 13:30:00,107.93,108.0,107.87,107.92,4391200000.0
2008-08-05 13:45:00,107.92,107.95,107.855,107.89,3639000005.0
2008-08-05 14:00:00,107.895,107.93,107.835,107.87,3796900000.0
2008-08-05 14:15:00,107.87,107.9,107.825,107.86,3394300003.0
2008-08-05 14:30:00,107.865,107.97,107.86,107.93,4539500003.0
2008-08-05 14:45:00,107.93,107.94,107.885,107.94,2743700002.0
2008-08-05 15:00:00,107.94,108.01,107.91,108.0,3817600000.0
2008-08-05 15:15:00,108.005,108.06,108.005,108.03,4799499999.0
2008-08-05 15:30:00,108.03,108.09,108.03,108.08,4130899999.0
2008-08-05 15:45:00,108.08,108.095,108.05,108.075,4777100002.0
2008-08-05 16:00:00,108.075,108.16,108.065,108.1,5780305003.0
2008-08-05 16:15:00,108.1,108.11,108.025,108.1,4042904999.0
2008-08-05 16:30:00,108.1,108.12,108.03,108.06,6121105003.0
2008-08-05 16:45:00,108.06,108.12,108.025,108.05,3815200005.0
2008-08-05 17:00:00,108.05,108.12,108.04,108.08,3389999999.0
2008-08-05 17:15:00,108.08,108.14,108.07,108.1,3865000001.0
2008-08-05 17:30:00,108.11,108.24,108.11,108.21,5440400010.0
2008-08-05 17:45:00,108.205,108.245,108.195,108.2,4242100000.0
2008-08-05 18:00:00,108.2,108.23,108.155,108.16,3169100001.0
2008-08-05 18:15:00,108.16,108.21,108.145,108.19,3761699998.0
2008-08-05 18:30:00,108.19,108.22,108.18,108.205,1860800001.0
2008-08-05 18:45:00,108.205,108.26,108.195,108.25,2777800000.0
2008-08-05 19:00:00,108.25,108.29,108.25,108.275,2392599999.0
2008-08-05 19:15:00,108.275,108.29,108.24,108.27,3246200001.0
2008-08-05 19:30:00,108.27,108.33,108.245,108.295,4593300000.0
2008-08-05 19:45:00,108.295,108.34,108.295,108.305,5160400002.0
2008-08-05 20:00:00,108.305,108.41,108.235,108.25,5857700006.0
2008-08-05 20:15:00,108.25,108.38,108.0,108.19,11951100009.0
2008-08-05 20:30:00,108.19,108.26,108.045,108.195,7949600007.0
2008-08-05 20:45:00,108.195,108.21,108.105,108.165,6931500003.0
2008-08-05 21:00:00,108.165,108.22,108.14,108.145,3086300001.0
2008-08-05 21:15:00,108.145,108.195,108.105,108.155,1897400000.0
2008-08-05 21:30:00,108.155,108.27,108.15,108.26,3735000000.0
2008-08-05 21:45:00,108.26,108.26,108.155,108.235,3387200005.0
2008-08-05 22:00:00,108.235,108.275,108.225,108.235,1784000000.0
2008-08-05 22:15:00,108.235,108.29,108.22,108.27,2428200000.0
2008-08-05 22:30:00,108.27,108.325,108.25,108.295,2741599996.0
2008-08-05 22:45:00,108.295,108.365,108.285,108.34,1778600001.0
2008-08-05 23:00:00,108.335,108.35,108.28,108.29,682000001.0
2008-08-05 23:15:00,108.29,108.32,108.28,108.28,1014500000.0
2008-08-05 23:30:00,108.28,108.3,108.26,108.28,583500000.0
2008-08-05 23:45:00,108.275,108.3,108.27,108.3,527500000.0
2008-08-06 00:00:00,108.29,108.29,108.27,108.27,351300000.0
2008-08-06 00:15:00,108.27,108.33,108.25,108.3,1185200000.0
2008-08-06 00:30:00,108.3,108.3,108.26,108.265,548600000.0
2008-08-06 00:45:00,108.265,108.29,108.24,108.26,1023999999.0
2008-08-06 01:00:00,108.26,108.34,108.26,108.32,1897500002.0
2008-08-06 01:15:00,108.315,108.35,108.275,108.315,827900000.0
2008-08-06 01:30:00,108.315,108.33,108.285,108.32,1284199998.0
2008-08-06 01:45:00,108.32,108.35,108.3,108.33,1407599999.0
2008-08-06 02:00:00,108.325,108.42,108.325,108.41,3226100006.0
2008-08-06 02:15:00,108.41,108.42,108.375,108.41,2612700001.0
2008-08-06 02:30:00,108.41,108.43,108.395,108.4,2811800001.0
2008-08-06 02:45:00,108.4,108.43,108.39,108.42,3428400000.0
2008-08-06 03:00:00,108.42,108.47,108.42,108.46,2176300003.0
2008-08-06 03:15:00,108.46,108.47,108.41,108.43,4039200003.0
2008-08-06 03:30:00,108.42,108.43,108.3,108.325,4667400001.0
2008-08-06 03:45:00,108.325,108.36,108.32,108.36,1727099998.0
2008-08-06 04:00:00,108.355,108.36,108.335,108.36,2835600000.0
2008-08-06 04:15:00,108.36,108.39,108.36,108.38,1873100000.0
2008-08-06 04:30:00,108.38,108.39,108.35,108.38,2247100000.0
2008-08-06 04:45:00,108.38,108.38,108.34,108.34,1116800000.0
2008-08-06 05:00:00,108.34,108.355,108.32,108.32,1713799998.0
2008-08-06 05:15:00,108.33,108.34,108.32,108.325,1182000001.0
2008-08-06 05:30:00,108.325,108.35,108.31,108.32,1632700002.0
2008-08-06 05:45:00,108.32,108.345,108.285,108.33,1831300001.0
2008-08-06 06:00:00,108.33,108.34,108.28,108.31,1836799999.0
2008-08-06 06:15:00,108.31,108.4,108.31,108.39,1325000000.0
2008-08-06 06:30:00,108.395,108.4,108.375,108.39,1414999995.0
2008-08-06 06:45:00,108.39,108.39,108.32,108.35,974499997.0
2008-08-06 07:00:00,108.35,108.36,108.31,108.34,1851999997.0
2008-08-06 07:15:00,108.33,108.34,108.29,108.31,1710900000.0
2008-08-06 07:30:00,108.31,108.31,108.23,108.24,2772899998.0
2008-08-06 07:45:00,108.245,108.345,108.22,108.34,3283100003.0
2008-08-06 08:00:00,108.335,108.39,108.29,108.38,3339700001.0
2008-08-06 08:15:00,108.38,108.42,108.33,108.41,3694700000.0
2008-08-06 08:30:00,108.405,108.55,108.405,108.47,4439100000.0
2008-08-06 08:45:00,108.475,108.48,108.31,108.335,7469399991.0
2008-08-06 09:00:00,108.34,108.44,108.285,108.36,7591853999.0
2008-08-06 09:15:00,108.36,108.4,108.3,108.345,4914200001.0
2008-08-06 09:30:00,108.345,108.42,108.345,108.38,5727557864.0
2008-08-06 09:45:00,108.38,108.38,108.305,108.32,5635500002.0
2008-08-06 10:00:00,108.32,108.405,108.32,108.39,4681499994.0
2008-08-06 10:15:00,108.39,108.41,108.335,108.39,4672899999.0
2008-08-06 10:30:00,108.395,108.47,108.365,108.425,6478935004.0
2008-08-06 10:45:00,108.425,108.46,108.395,108.41,4380702513.0
2008-08-06 11:00:00,108.41,108.43,108.33,108.43,5755200001.0
2008-08-06 11:15:00,108.425,108.49,108.39,108.46,5762400001.0
2008-08-06 11:30:00,108.46,108.52,108.45,108.485,2669100001.0
2008-08-06 11:45:00,108.49,108.69,108.485,108.67,7396599997.0
2008-08-06 12:00:00,108.67,108.7,108.46,108.56,7517700007.0
2008-08-06 12:15:00,108.56,108.57,108.51,108.56,2775800001.0
2008-08-06 12:30:00,108.56,108.56,108.505,108.54,3619699999.0
2008-08-06 12:45:00,108.535,108.625,108.525,108.62,2775000003.0
2008-08-06 13:00:00,108.615,108.65,108.56,108.58,3515199998.0
2008-08-06 13:15:00,108.585,108.64,108.515,108.535,3232200002.0
2008-08-06 13:30:00,108.54,108.61,108.525,108.59,4098099998.0
2008-08-06 13:45:00,108.595,108.62,108.56,108.56,2821000001.0
2008-08-06 14:00:00,108.56,108.67,108.555,108.635,3473900001.0
2008-08-06 14:15:00,108.635,108.66,108.595,108.655,3647299998.0
2008-08-06 14:30:00,108.655,108.735,108.63,108.71,3834899998.0
2008-08-06 14:45:00,108.705,108.73,108.695,108.71,3597600001.0
2008-08-06 15:00:00,108.71,108.88,108.71,108.84,5824612500.0
2008-08-06 15:15:00,108.845,108.97,108.83,108.91,6561200004.0
2008-08-06 15:30:00,108.91,109.22,108.9,109.2,7443600000.0
2008-08-06 15:45:00,109.2,109.24,109.14,109.17,8185600003.0
2008-08-06 16:00:00,109.17,109.24,109.115,109.135,7102134007.0
2008-08-06 16:15:00,109.135,109.15,109.085,109.12,6370199999.0
2008-08-06 16:30:00,109.12,109.18,109.045,109.12,9600717001.0
2008-08-06 16:45:00,109.12,109.2,109.12,109.13,8256900005.0
2008-08-06 17:00:00,109.13,109.2,109.105,109.18,7391699984.0
2008-08-06 17:15:00,109.18,109.37,109.18,109.37,7324899976.0
2008-08-06 17:30:00,109.37,109.4,109.315,109.38,7767199988.0
2008-08-06 17:45:00,109.38,109.415,109.33,109.39,7393750996.0
2008-08-06 18:00:00,109.39,109.42,109.35,109.365,7198699993.0
2008-08-06 18:15:00,109.375,109.46,109.35,109.415,6375699999.0
2008-08-06 18:30:00,109.415,109.64,109.405,109.59,7842300000.0
2008-08-06 18:45:00,109.585,109.61,109.425,109.43,7827799996.0
2008-08-06 19:00:00,109.43,109.445,109.4,109.435,5730099996.0
2008-08-06 19:15:00,109.435,109.59,109.425,109.57,6010899992.0
2008-08-06 19:30:00,109.57,109.58,109.485,109.485,3245400001.0
2008-08-06 19:45:00,109.485,109.535,109.46,109.535,5933599993.0
2008-08-06 20:00:00,109.535,109.565,109.51,109.51,4656499999.0
2008-08-06 20:15:00,109.51,109.55,109.505,109.515,3938199999.0
2008-08-06 20:30:00,109.515,109.575,109.515,109.55,4267400003.0
2008-08-06 20:45:00,109.55,109.58,109.53,109.56,5253000001.0
2008-08-06 21:00:00,109.56,109.65,109.52,109.645,3949700000.0
2008-08-06 21:15:00,109.645,109.72,109.58,109.705,3796499999.0
2008-08-06 21:30:00,109.705,109.71,109.56,109.635,3630199999.0
2008-08-06 21:45:00,109.635,109.78,109.61,109.775,2970800000.0
2008-08-06 22:00:00,109.775,109.88,109.77,109.85,6121100001.0
2008-08-06 22:15:00,109.85,109.865,109.78,109.78,2622800000.0
2008-08-06 22:30:00,109.78,109.81,109.755,109.79,2386500000.0
2008-08-06 22:45:00,109.79,109.805,109.765,109.78,2189300000.0
2008-08-06 23:00:00,109.78,109.805,109.675,109.71,3176600002.0
2008-08-06 23:15:00,109.715,109.74,109.62,109.62,2385400001.0
2008-08-06 23:30:00,109.63,109.65,109.6,109.61,2752400011.0
2008-08-06 23:45:00,109.6,109.65,109.585,109.6,2665100002.0
2008-08-07 00:00:00,109.6,109.61,109.47,109.52,3358300012.0
2008-08-07 00:15:00,109.525,109.59,109.48,109.58,3191584996.0
2008-08-07 00:30:00,109.58,109.6,109.53,109.585,3423800012.0
2008-08-07 00:45:00,109.585,109.64,109.57,109.62,3511300006.0
2008-08-07 01:00:00,109.62,109.63,109.565,109.575,4760100015.0
2008-08-07 01:15:00,109.575,109.59,109.465,109.495,5518999967.0
2008-08-07 01:30:00,109.5,109.545,109.48,109.52,4734569998.0
2008-08-07 01:45:00,109.52,109.52,109.465,109.48,5371100000.0
2008-08-07 02:00:00,109.48,109.48,109.36,109.4,7158199995.0
2008-08-07 02:15:00,109.405,109.42,109.36,109.42,4169500001.0
2008-08-07 02:30:00,109.42,109.44,109.36,109.4,7688399994.0
2008-08-07 02:45:00,109.4,109.42,109.32,109.385,7429700022.0
2008-08-07 03:00:00,109.385,109.41,109.33,109.33,8013000015.0
2008-08-07 03:15:00,109.33,109.44,109.33,109.42,6001100000.0
2008-08-07 03:30:00,109.42,109.46,109.385,109.4,6703399991.0
2008-08-07 03:45:00,109.4,109.46,109.37,109.38,9951900038.0
2008-08-07 04:00:00,109.38,109.42,109.36,109.38,6353399975.0
2008-08-07 04:15:00,109.38,109.39,109.35,109.37,5131300000.0
2008-08-07 04:30:00,109.37,109.42,109.365,109.41,5084499996.0
2008-08-07 04:45:00,109.41,109.46,109.39,109.45,3972700008.0
2008-08-07 05:00:00,109.46,109.47,109.43,109.45,3963299993.0
2008-08-07 05:15:00,109.445,109.47,109.43,109.44,3354800002.0
2008-08-07 05:30:00,109.44,109.45,109.41,109.44,5082299997.0
2008-08-07 05:45:00,109.44,109.465,109.435,109.455,6691900003.0
2008-08-07 06:00:00,109.455,109.49,109.45,109.48,3279099994.0
2008-08-07 06:15:00,109.48,109.52,109.47,109.52,4278000002.0
2008-08-07 06:30:00,109.52,109.57,109.51,109.53,6706800008.0
2008-08-07 06:45:00,109.53,109.57,109.52,109.57,5795100016.0
2008-08-07 07:00:00,109.57,109.58,109.52,109.53,4321499995.0
2008-08-07 07:15:00,109.53,109.63,109.525,109.61,6687500019.0
2008-08-07 07:30:00,109.61,109.64,109.55,109.61,8276399989.0
2008-08-07 07:45:00,109.61,109.67,109.6,109.615,9535100012.0
2008-08-07 08:00:00,109.615,109.64,109.56,109.57,19827699989.0
2008-08-07 08:15:00,109.565,109.58,109.425,109.47,21275999994.0
2008-08-07 08:30:00,109.47,109.51,109.44,109.505,8013567496.0
2008-08-07 08:45:00,109.505,109.51,109.395,109.45,4597670000.0
2008-08-07 09:00:00,109.45,109.46,109.395,109.41,6074399998.0
2008-08-07 09:15:00,109.41,109.53,109.39,109.505,2634599999.0
2008-08-07 09:30:00,109.505,109.54,109.415,109.425,5106784999.0
2008-08-07 09:45:00,109.425,109.48,109.415,109.44,3365000000.0
2008-08-07 10:00:00,109.44,109.48,109.38,109.42,4460499987.0
2008-08-07 10:15:00,109.42,109.47,109.405,109.45,3718699993.0
2008-08-07 10:30:00,109.45,109.475,109.425,109.47,2651299996.0
2008-08-07 10:45:00,109.47,109.5,109.435,109.475,3456400000.0
2008-08-07 11:00:00,109.47,109.48,109.42,109.44,3315800000.0
2008-08-07 11:15:00,109.44,109.55,109.435,109.5,5606600001.0
2008-08-07 11:30:00,109.5,109.51,109.42,109.43,3713499995.0
2008-08-07 11:45:00,109.43,109.515,109.42,109.46,4081899998.0
2008-08-07 12:00:00,109.46,109.48,109.435,109.475,2510982250.0
2008-08-07 12:15:00,109.475,109.51,109.455,109.49,3975100001.0
2008-08-07 12:30:00,109.49,109.515,109.4,109.44,4533000000.0
2008-08-07 12:45:00,109.44,109.46,109.395,109.445,3098247250.0
2008-08-07 13:00:00,109.44,109.475,109.42,109.435,2572399999.0
2008-08-07 13:15:00,109.44,109.45,109.355,109.4,1670335000.0
2008-08-07 13:30:00,109.4,109.425,109.37,109.39,664200000.0
2008-08-07 13:45:00,109.39,109.46,109.33,109.36,3061970002.0
2008-08-07 14:00:00,109.36,109.36,109.285,109.34,2092699998.0
2008-08-07 14:15:00,109.335,109.385,109.3,109.32,2045047253.0
2008-08-07 14:30:00,109.325,109.46,109.13,109.23,10477702498.0
2008-08-07 14:45:00,109.23,109.34,109.195,109.22,7433662004.0
2008-08-07 15:00:00,109.23,109.33,109.21,109.255,5797501231.0
2008-08-07 15:15:00,109.255,109.425,109.235,109.375,7981967501.0
2008-08-07 15:30:00,109.375,109.38,109.25,109.31,5954758751.0
2008-08-07 15:45:00,109.305,109.4,109.28,109.385,5055200000.0
2008-08-07 16:00:00,109.45,109.685,109.38,109.55,10102200005.0
2008-08-07 16:15:00,109.55,109.68,109.55,109.625,7957199991.0
2008-08-07 16:30:00,109.63,109.65,109.55,109.565,6421400000.0
2008-08-07 16:45:00,109.565,109.61,109.55,109.575,4811800000.0
2008-08-07 17:00:00,109.575,109.595,109.49,109.51,5103099998.0
2008-08-07 17:15:00,109.51,109.52,109.45,109.49,5046400000.0
2008-08-07 17:30:00,109.49,109.51,109.43,109.43,4772300000.0
2008-08-07 17:45:00,109.43,109.48,109.405,109.44,4790399997.0
2008-08-07 18:00:00,109.44,109.455,109.34,109.41,4761499997.0
2008-08-07 18:15:00,109.415,109.46,109.405,109.445,3677600002.0
2008-08-07 18:30:00,109.45,109.56,109.42,109.52,5225300000.0
2008-08-07 18:45:00,109.52,109.62,109.51,109.58,5800499999.0
2008-08-07 19:00:00,109.58,109.59,109.455,109.475,5194200004.0
2008-08-07 19:15:00,109.475,109.495,109.46,109.475,4704200001.0
2008-08-07 19:30:00,109.475,109.565,109.46,109.51,4872300001.0
2008-08-07 19:45:00,109.51,109.51,109.42,109.435,4174200001.0
2008-08-07 20:00:00,109.435,109.465,109.41,109.44,4558000000.0
2008-08-07 20:15:00,109.44,109.465,109.375,109.39,4423900000.0
2008-08-07 20:30:00,109.39,109.455,109.39,109.45,2511300000.0
2008-08-07 20:45:00,109.45,109.47,109.42,109.43,2403900000.0
2008-08-07 21:00:00,109.425,109.48,109.39,109.41,3688200000.0
2008-08-07 21:15:00,109.405,109.43,109.39,109.41,1858100000.0
2008-08-07 21:30:00,109.405,109.425,109.32,109.365,6504300001.0
2008-08-07 21:45:00,109.365,109.42,109.36,109.42,2930300000.0
2008-08-07 22:00:00,109.42,109.465,109.405,109.455,3455500001.0
2008-08-07 22:15:00,109.455,109.47,109.415,109.46,2932600000.0
2008-08-07 22:30:00,109.46,109.51,109.445,109.475,1772300000.0
2008-08-07 22:45:00,109.475,109.475,109.425,109.425,1884900000.0
2008-08-07 23:00:00,109.425,109.445,109.39,109.43,1465900000.0
2008-08-07 23:15:00,109.43,109.44,109.36,109.36,2395499999.0
2008-08-07 23:30:00,109.36,109.38,109.34,109.345,2777200004.0
2008-08-07 23:45:00,109.345,109.35,109.33,109.34,2722200008.0
2008-08-08 00:00:00,109.34,109.35,109.315,109.335,1498500004.0
2008-08-08 00:15:00,109.335,109.38,109.335,109.365,2099999999.0
2008-08-08 00:30:00,109.365,109.39,109.36,109.37,1911200000.0
2008-08-08 00:45:00,109.37,109.44,109.37,109.42,1883699998.0
2008-08-08 01:00:00,109.42,109.42,109.355,109.42,3716999995.0
2008-08-08 01:15:00,109.42,109.42,109.35,109.36,2623699999.0
2008-08-08 01:30:00,109.36,109.37,109.31,109.34,5405099993.0
2008-08-08 01:45:00,109.335,109.35,109.3,109.34,7062800014.0
2008-08-08 02:00:00,109.34,109.605,109.335,109.52,18306000013.0
2008-08-08 02:15:00,109.53,109.565,109.31,109.31,20105600044.0
2008-08-08 02:30:00,109.31,109.44,109.31,109.41,14388699994.0
2008-08-08 02:45:00,109.415,109.56,109.405,109.535,14230700006.0
2008-08-08 03:00:00,109.535,109.55,109.5,109.53,8697200017.0
2008-08-08 03:15:00,109.53,109.65,109.51,109.64,16593199993.0
2008-08-08 03:30:00,109.635,109.68,109.43,109.505,14458504027.0
2008-08-08 03:45:00,109.505,109.63,109.505,109.63,8887200008.0
2008-08-08 04:00:00,109.63,109.67,109.57,109.6,15747199989.0
2008-08-08 04:15:00,109.605,109.64,109.565,109.62,9613599996.0
2008-08-08 04:30:00,109.62,109.675,109.575,109.59,11305000007.0
2008-08-08 04:45:00,109.59,109.635,109.53,109.57,10520100030.0
2008-08-08 05:00:00,109.57,109.65,109.565,109.61,14199399986.0
2008-08-08 05:15:00,109.61,109.685,109.6,109.65,20512100007.0
2008-08-08 05:30:00,109.65,109.78,109.65,109.76,15549899982.0
2008-08-08 05:45:00,109.76,109.78,109.675,109.69,13026600031.0
2008-08-08 06:00:00,109.69,109.7,109.58,109.6,14201100011.0
2008-08-08 06:15:00,109.605,109.64,109.58,109.62,16122700017.0
2008-08-08 06:30:00,109.62,109.68,109.575,109.575,11254100016.0
2008-08-08 06:45:00,109.575,109.64,109.57,109.64,11093700016.0
2008-08-08 07:00:00,109.64,109.65,109.57,109.6,12927199975.0
2008-08-08 07:15:00,109.6,109.62,109.58,109.59,15501499995.0
2008-08-08 07:30:00,109.59,109.67,109.575,109.66,18819300097.0
2008-08-08 07:45:00,109.66,109.675,109.59,109.62,14884699988.0
2008-08-08 08:00:00,109.62,109.65,109.57,109.59,18662700005.0
2008-08-08 08:15:00,109.59,109.69,109.585,109.665,25425000093.0
2008-08-08 08:30:00,109.665,109.71,109.615,109.7,18940100018.0
2008-08-08 08:45:00,109.71,109.84,109.685,109.795,20493000021.0
2008-08-08 09:00:00,109.8,109.94,109.74,109.86,6811699993.0
2008-08-08 09:15:00,109.87,109.94,109.85,109.92,2161500000.0
2008-08-08 09:30:00,109.91,109.94,109.84,109.93,2017400000.0
2008-08-08 09:45:00,109.92,109.94,109.84,109.85,2161500000.0
2008-08-08 10:00:00,109.86,109.96,109.83,109.92,2161500000.0
2008-08-08 10:15:00,109.91,109.96,109.9,109.95,2161500000.0
2008-08-08 10:30:00,109.94,109.96,109.9,109.9,2017400000.0
2008-08-08 10:45:00,109.91,109.91,109.69,109.72,2161500000.0
2008-08-08 11:00:00,109.71,109.72,109.55,109.62,2161500000.0
2008-08-08 11:15:00,109.61,109.66,109.52,109.55,2161500000.0
2008-08-08 11:30:00,109.54,109.71,109.46,109.69,2161500000.0
2008-08-08 11:45:00,109.7,109.78,109.64,109.76,2161500000.0
2008-08-08 12:00:00,109.77,109.79,109.66,109.72,2161500000.0
2008-08-08 12:15:00,109.71,109.78,109.67,109.75,2161500000.0
2008-08-08 12:30:00,109.73,109.8,109.72,109.77,2161500000.0
2008-08-08 12:45:00,109.76,109.86,109.75,109.85,2161500000.0
2008-08-08 13:00:00,109.84,109.85,109.75,109.8,2161500000.0
2008-08-08 13:15:00,109.81,109.87,109.74,109.76,2161500000.0
2008-08-08 13:30:00,109.77,109.8,109.67,109.67,2161500000.0
2008-08-08 13:45:00,109.68,109.7,109.5,109.605,2774200000.0
2008-08-08 14:00:00,109.605,109.86,109.595,109.855,6043500000.0
2008-08-08 14:15:00,109.855,109.875,109.795,109.85,5655200000.0
2008-08-08 14:30:00,109.85,110.065,109.795,110.03,7305100008.0
2008-08-08 14:45:00,110.025,110.075,109.93,110.02,7433999998.0
2008-08-08 15:00:00,110.015,110.045,109.84,109.845,5164300003.0
2008-08-08 15:15:00,109.845,109.99,109.83,109.96,5953199999.0
2008-08-08 15:30:00,109.96,109.975,109.87,109.94,6923600002.0
2008-08-08 15:45:00,109.94,110.065,109.92,110.015,7830399997.0
2008-08-08 16:00:00,110.02,110.36,109.985,110.305,9551500002.0
2008-08-08 16:15:00,110.31,110.355,110.13,110.185,9992300006.0
2008-08-08 16:30:00,110.19,110.195,110.055,110.08,7460099997.0
2008-08-08 16:45:00,110.08,110.245,110.08,110.185,5757200002.0
2008-08-08 17:00:00,110.19,110.19,110.065,110.145,5565000001.0
2008-08-08 17:15:00,110.15,110.15,110.015,110.065,6368200003.0
2008-08-08 17:30:00,110.06,110.165,110.05,110.07,4904600000.0
2008-08-08 17:45:00,110.07,110.145,110.04,110.09,4810699998.0
2008-08-08 18:00:00,110.09,110.105,110.025,110.09,3852999999.0
2008-08-08 18:15:00,110.09,110.165,110.06,110.14,4797599998.0
2008-08-08 18:30:00,110.135,110.16,110.13,110.135,2566499999.0
2008-08-08 18:45:00,110.135,110.235,110.135,110.235,3435200000.0
2008-08-08 19:00:00,110.235,110.27,110.17,110.17,3471900000.0
2008-08-08 19:15:00,110.17,110.215,110.165,110.205,2014500000.0
2008-08-08 19:30:00,110.21,110.275,110.17,110.25,2778000000.0
2008-08-08 19:45:00,110.25,110.25,110.17,110.17,1984600000.0
2008-08-08 20:00:00,110.17,110.19,110.14,110.18,1705000001.0
2008-08-08 20:15:00,110.175,110.23,110.175,110.195,2341400001.0
2008-08-08 20:30:00,110.195,110.22,110.16,110.205,2402500000.0
2008-08-08 20:45:00,110.205,110.27,110.19,110.21,2741700000.0
2008-08-08 21:00:00,110.21,110.29,110.2,110.26,2985700000.0
2008-08-08 21:15:00,110.26,110.27,110.2,110.255,3263000000.0
2008-08-08 21:30:00,110.255,110.32,110.245,110.26,2953800001.0
2008-08-08 21:45:00,110.255,110.3,110.2,110.2,2264400000.0
2008-08-08 22:00:00,110.2,110.23,110.185,110.19,1819700000.0
2008-08-08 22:15:00,110.18,110.215,110.15,110.155,1345200000.0
2008-08-08 22:30:00,110.165,110.17,110.13,110.14,1352500000.0
2008-08-08 22:45:00,110.14,110.18,110.125,110.175,2137500000.0
2008-08-10 23:00:00,110.25,110.355,110.22,110.33,233500000.0
2008-08-10 23:15:00,110.335,110.38,110.29,110.35,371700000.0
2008-08-10 23:30:00,110.35,110.37,110.35,110.36,258000000.0
2008-08-10 23:45:00,110.36,110.39,110.33,110.33,453200001.0
2008-08-11 00:00:00,110.33,110.36,110.165,110.275,1002000000.0
2008-08-11 00:15:00,110.275,110.3,110.245,110.25,1139108000.0
2008-08-11 00:30:00,110.25,110.26,110.13,110.15,2297200001.0
2008-08-11 00:45:00,110.15,110.15,110.065,110.11,3908700010.0
2008-08-11 01:00:00,110.1,110.1,109.95,109.98,6948722536.0
2008-08-11 01:15:00,109.98,110.03,109.93,109.99,2303099994.0
2008-08-11 01:30:00,109.99,109.995,109.8,109.81,6679400031.0
2008-08-11 01:45:00,109.81,109.81,109.62,109.68,17981099982.0
2008-08-11 02:00:00,109.68,109.77,109.62,109.77,17110200043.0
2008-08-11 02:15:00,109.77,109.88,109.76,109.88,11755900014.0
2008-08-11 02:30:00,109.875,109.88,109.78,109.82,11443400022.0
2008-08-11 02:45:00,109.82,109.96,109.79,109.94,9018600016.0
2008-08-11 03:00:00,109.94,110.035,109.93,109.97,11582400002.0
2008-08-11 03:15:00,109.96,109.96,109.82,109.87,9316100020.0
2008-08-11 03:30:00,109.87,109.91,109.86,109.91,4680600007.0
2008-08-11 03:45:00,109.91,110.005,109.885,109.995,1278999999.0
2008-08-11 04:00:00,110.0,110.005,109.935,109.935,3161900001.0
2008-08-11 04:15:00,109.935,109.955,109.87,109.92,3066199999.0
2008-08-11 04:30:00,109.92,109.94,109.91,109.93,1388599999.0
2008-08-11 04:45:00,109.93,109.94,109.915,109.94,1079900005.0
2008-08-11 05:00:00,109.94,109.94,109.89,109.93,1840800001.0
2008-08-11 05:15:00,109.93,109.945,109.9,109.92,1480300001.0
2008-08-11 05:30:00,109.925,109.965,109.895,109.925,2892500000.0
2008-08-11 05:45:00,109.925,109.94,109.9,109.93,1437199999.0
2008-08-11 06:00:00,109.93,109.965,109.925,109.95,1693300000.0
2008-08-11 06:15:00,109.955,109.99,109.94,109.98,1880900001.0
2008-08-11 06:30:00,109.98,110.1,109.98,110.09,2765700001.0
2008-08-11 06:45:00,110.085,110.185,110.06,110.07,3610600003.0
2008-08-11 07:00:00,110.07,110.1,110.02,110.07,2915400001.0
2008-08-11 07:15:00,110.07,110.17,110.07,110.14,1783300002.0
2008-08-11 07:30:00,110.14,110.15,110.05,110.06,2561500003.0
2008-08-11 07:45:00,110.06,110.17,110.025,110.09,3589300001.0
2008-08-11 08:00:00,110.09,110.115,110.025,110.055,3856800000.0
2008-08-11 08:15:00,110.055,110.18,110.015,110.095,3887299999.0
2008-08-11 08:30:00,110.09,110.145,110.005,110.125,5379200002.0
2008-08-11 08:45:00,110.115,110.12,109.91,109.94,5779400001.0
2008-08-11 09:00:00,109.94,109.95,109.85,109.92,1143000000.0
2008-08-11 09:15:00,109.91,109.97,109.86,109.92,312000000.0
2008-08-11 09:30:00,109.93,109.96,109.895,109.92,1485000000.0
2008-08-11 09:45:00,109.92,109.96,109.8,109.83,7236400013.0
2008-08-11 10:00:00,109.835,109.875,109.71,109.71,16733999995.0
2008-08-11 10:15:00,109.71,109.93,109.7,109.8,16571500068.0
2008-08-11 10:30:00,109.8,109.81,109.72,109.745,16512754034.0
2008-08-11 10:45:00,109.745,109.755,109.695,109.715,15590199998.0
2008-08-11 11:00:00,109.715,109.79,109.71,109.76,12631500081.0
2008-08-11 11:15:00,109.76,109.81,109.725,109.78,11905300022.0
2008-08-11 11:30:00,109.78,109.85,109.725,109.845,5788700017.0
2008-08-11 11:45:00,109.845,109.91,109.805,109.87,3971500003.0
2008-08-11 12:00:00,109.88,109.93,109.85,109.925,3337900003.0
2008-08-11 12:15:00,109.93,109.94,109.87,109.92,2629200001.0
2008-08-11 12:30:00,109.92,109.93,109.81,109.84,3408500004.0
2008-08-11 12:45:00,109.84,109.88,109.755,109.765,3055600005.0
2008-08-11 13:00:00,109.77,109.845,109.73,109.745,2632000002.0
2008-08-11 13:15:00,109.745,109.85,109.735,109.845,1764500000.0
2008-08-11 13:30:00,109.85,109.87,109.815,109.83,2935099995.0
2008-08-11 13:45:00,109.83,109.845,109.7,109.735,3553800003.0
2008-08-11 14:00:00,109.73,109.83,109.71,109.715,4588400002.0
2008-08-11 14:15:00,109.715,109.795,109.695,109.7,4281299997.0
2008-08-11 14:30:00,109.71,109.725,109.545,109.59,4729299998.0
2008-08-11 14:45:00,109.59,109.745,109.58,109.74,5191100001.0
2008-08-11 15:00:00,109.74,109.84,109.73,109.77,4335300004.0
2008-08-11 15:15:00,109.77,109.79,109.725,109.76,3758099996.0
2008-08-11 15:30:00,109.755,109.835,109.73,109.82,6021200006.0
2008-08-11 15:45:00,109.82,109.9,109.76,109.845,5426200001.0
2008-08-11 16:00:00,109.85,109.94,109.85,109.91,4358400011.0
2008-08-11 16:15:00,109.91,110.01,109.905,109.985,4658100004.0
2008-08-11 16:30:00,109.985,109.99,109.825,109.89,5289900002.0
2008-08-11 16:45:00,109.89,109.945,109.87,109.9,3112000000.0
2008-08-11 17:00:00,109.905,110.02,109.895,109.935,4496100001.0
2008-08-11 17:15:00,109.935,110.03,109.905,110.015,4854800004.0
2008-08-11 17:30:00,110.005,110.125,109.99,110.1,7344699996.0
2008-08-11 17:45:00,110.1,110.13,110.025,110.08,7295999993.0
2008-08-11 18:00:00,110.08,110.16,110.02,110.105,5906600002.0
2008-08-11 18:15:00,110.105,110.205,110.09,110.2,4460499994.0
2008-08-11 18:30:00,110.2,110.28,110.155,110.205,4820700003.0
2008-08-11 18:45:00,110.205,110.205,110.15,110.18,3026400001.0
2008-08-11 19:00:00,110.18,110.225,110.155,110.225,3216900002.0
2008-08-11 19:15:00,110.225,110.335,110.225,110.335,3289800002.0
2008-08-11 19:30:00,110.335,110.39,110.29,110.335,7012100001.0
2008-08-11 19:45:00,110.33,110.355,110.25,110.27,5917500003.0
2008-08-11 20:00:00,110.27,110.33,110.225,110.24,5376100004.0
2008-08-11 20:15:00,110.24,110.27,110.18,110.195,4521700000.0
2008-08-11 20:30:00,110.195,110.24,109.935,110.05,8634499999.0
2008-08-11 20:45:00,110.05,110.07,109.95,109.995,6710100003.0
2008-08-11 21:00:00,110.0,110.06,109.99,110.055,4296700002.0
2008-08-11 21:15:00,110.055,110.135,110.03,110.115,5405600007.0
2008-08-11 21:30:00,110.115,110.115,110.04,110.09,3634600002.0
2008-08-11 21:45:00,110.095,110.175,110.095,110.145,3782600007.0
2008-08-11 22:00:00,110.15,110.19,110.125,110.125,2299400000.0
2008-08-11 22:15:00,110.13,110.16,110.085,110.1,1886000001.0
2008-08-11 22:30:00,110.1,110.125,110.075,110.095,2245000001.0
2008-08-11 22:45:00,110.085,110.1,110.035,110.05,2292800000.0
2008-08-11 23:00:00,110.045,110.085,110.03,110.085,1202700005.0
2008-08-11 23:15:00,110.085,110.085,110.025,110.055,1517299999.0
2008-08-11 23:30:00,110.07,110.105,110.055,110.09,1563600001.0
2008-08-11 23:45:00,110.09,110.13,110.08,110.11,848300000.0
2008-08-12 00:00:00,110.11,110.15,110.1,110.135,1480200003.0
2008-08-12 00:15:00,110.15,110.15,110.105,110.125,2019399996.0
2008-08-12 00:30:00,110.13,110.15,110.07,110.07,2408700004.0
2008-08-12 00:45:00,110.07,110.12,110.045,110.11,1174999998.0
2008-08-12 01:00:00,110.11,110.17,110.105,110.15,2235000002.0
2008-08-12 01:15:00,110.15,110.205,110.09,110.09,1630899998.0
2008-08-12 01:30:00,110.095,110.145,110.04,110.055,1086500001.0
2008-08-12 01:45:00,110.06,110.165,110.055,110.11,1930500002.0
2008-08-12 02:00:00,110.11,110.16,109.97,110.07,5029700021.0
2008-08-12 02:15:00,110.065,110.11,110.04,110.075,2239700006.0
2008-08-12 02:30:00,110.08,110.13,110.065,110.11,1714100008.0
2008-08-12 02:45:00,110.11,110.225,110.1,110.21,2783300005.0
2008-08-12 03:00:00,110.21,110.32,110.2,110.28,6511900018.0
2008-08-12 03:15:00,110.28,110.28,110.09,110.17,6509200011.0
2008-08-12 03:30:00,110.17,110.17,110.085,110.125,3004000007.0
2008-08-12 03:45:00,110.12,110.15,110.07,110.105,3253400006.0
2008-08-12 04:00:00,110.105,110.18,110.07,110.17,2427400003.0
2008-08-12 04:15:00,110.175,110.19,110.15,110.175,1537400004.0
2008-08-12 04:30:00,110.17,110.19,110.14,110.16,1257600001.0
2008-08-12 04:45:00,110.16,110.17,110.11,110.12,1943000001.0
2008-08-12 05:00:00,110.12,110.17,110.1,110.17,1318700006.0
2008-08-12 05:15:00,110.17,110.2,110.16,110.17,955100000.0
2008-08-12 05:30:00,110.17,110.17,110.15,110.16,801100001.0
2008-08-12 05:45:00,110.17,110.17,110.14,110.14,1175600002.0
2008-08-12 06:00:00,110.14,110.17,110.12,110.17,1111700002.0
2008-08-12 06:15:00,110.17,110.18,110.13,110.155,1571200005.0
2008-08-12 06:30:00,110.155,110.22,110.155,110.195,2165400015.0
2008-08-12 06:45:00,110.195,110.245,110.16,110.2,2542300003.0
2008-08-12 07:00:00,110.2,110.205,110.12,110.155,2854700006.0
2008-08-12 07:15:00,110.16,110.21,110.14,110.16,2758400003.0
2008-08-12 07:30:00,110.16,110.245,110.15,110.23,3982700002.0
2008-08-12 07:45:00,110.23,110.32,110.13,110.19,11891200072.0
2008-08-12 08:00:00,110.19,110.25,110.11,110.23,11530400073.0
2008-08-12 08:15:00,110.225,110.23,110.14,110.175,11148800079.0
2008-08-12 08:30:00,110.175,110.25,110.13,110.17,9063499996.0
2008-08-12 08:45:00,110.17,110.17,110.01,110.1,10074100005.0
2008-08-12 09:00:00,110.1,110.11,109.995,110.01,11278299985.0
2008-08-12 09:15:00,110.01,110.01,109.85,109.955,13178300000.0
2008-08-12 09:30:00,109.955,109.98,109.895,109.93,12633899995.0
2008-08-12 09:45:00,109.93,109.98,109.86,109.885,10431100003.0
2008-08-12 10:00:00,109.885,109.915,109.85,109.875,9453267506.0
2008-08-12 10:15:00,109.88,109.95,109.85,109.945,7511602501.0
2008-08-12 10:30:00,109.94,110.02,109.91,110.015,9465999995.0
2008-08-12 10:45:00,110.015,110.22,110.015,110.22,13696500006.0
2008-08-12 11:00:00,110.225,110.24,110.075,110.1,14059200002.0
2008-08-12 11:15:00,110.095,110.22,110.09,110.21,10085700010.0
2008-08-12 11:30:00,110.21,110.34,110.21,110.255,12173799995.0
2008-08-12 11:45:00,110.26,110.35,110.23,110.24,10739300001.0
2008-08-12 12:00:00,110.24,110.3,110.235,110.27,8199399998.0
2008-08-12 12:15:00,110.265,110.29,110.14,110.14,6668900004.0
2008-08-12 12:30:00,110.14,110.24,110.135,110.16,7802999994.0
2008-08-12 12:45:00,110.16,110.21,110.095,110.19,7328400002.0
2008-08-12 13:00:00,110.2,110.28,110.165,110.21,7116100012.0
2008-08-12 13:15:00,110.205,110.26,110.15,110.17,5690600009.0
2008-08-12 13:30:00,110.17,110.2,110.14,110.16,8168899998.0
2008-08-12 13:45:00,110.16,110.175,110.05,110.115,9360400009.0
2008-08-12 14:00:00,110.11,110.13,109.96,110.0,7590300008.0
2008-08-12 14:15:00,110.0,110.0,109.865,109.89,9494699998.0
2008-08-12 14:30:00,109.925,110.06,109.75,109.83,15913699997.0
2008-08-12 14:45:00,109.83,109.91,109.67,109.85,9590000006.0
2008-08-12 15:00:00,109.85,109.91,109.755,109.76,11388699990.0
2008-08-12 15:15:00,109.76,109.83,109.71,109.8,8224800003.0
2008-08-12 15:30:00,109.8,109.89,109.78,109.86,10114999999.0
2008-08-12 15:45:00,109.86,109.89,109.78,109.835,11669899989.0
2008-08-12 16:00:00,109.84,109.89,109.795,109.88,10378800007.0
2008-08-12 16:15:00,109.885,109.93,109.685,109.71,13729863009.0
2008-08-12 16:30:00,109.715,109.775,109.625,109.75,8533800005.0
2008-08-12 16:45:00,109.75,109.78,109.72,109.72,6112000004.0
2008-08-12 17:00:00,109.72,109.795,109.685,109.77,10265300004.0
2008-08-12 17:15:00,109.77,109.82,109.75,109.795,9817800004.0
2008-08-12 17:30:00,109.795,109.88,109.73,109.87,9889600019.0
2008-08-12 17:45:00,109.87,109.89,109.765,109.78,6750800004.0
2008-08-12 18:00:00,109.78,109.795,109.73,109.73,5448900000.0
2008-08-12 18:15:00,109.73,109.78,109.715,109.72,6179199990.0
2008-08-12 18:30:00,109.72,109.785,109.7,109.765,6371700000.0
2008-08-12 18:45:00,109.765,109.785,109.715,109.77,7388199994.0
2008-08-12 19:00:00,109.775,109.825,109.7,109.715,5784899998.0
2008-08-12 19:15:00,109.715,109.72,109.635,109.685,8055000000.0
2008-08-12 19:30:00,109.675,109.715,109.65,109.71,5789700001.0
2008-08-12 19:45:00,109.71,109.735,109.565,109.575,7055099984.0
2008-08-12 20:00:00,109.575,109.63,109.55,109.58,8213000058.0
2008-08-12 20:15:00,109.59,109.59,109.46,109.56,10266400028.0
2008-08-12 20:30:00,109.56,109.57,109.53,109.53,2390500001.0
2008-08-12 20:45:00,109.53,109.55,109.49,109.49,5901499999.0
2008-08-12 21:00:00,109.48,109.49,109.29,109.33,10240000014.0
2008-08-12 21:15:00,109.33,109.36,109.31,109.33,6726400007.0
2008-08-12 21:30:00,109.33,109.37,109.3,109.34,5082500008.0
2008-08-12 21:45:00,109.34,109.38,109.31,109.34,4854200006.0
2008-08-12 22:00:00,109.34,109.35,109.325,109.33,1603700000.0
2008-08-12 22:15:00,109.33,109.34,109.3,109.305,2234100000.0
2008-08-12 22:30:00,109.3,109.33,109.255,109.305,3503900001.0
2008-08-12 22:45:00,109.31,109.32,109.235,109.27,3027800007.0
2008-08-12 23:00:00,109.265,109.27,109.215,109.23,2762600009.0
2008-08-12 23:15:00,109.235,109.26,109.21,109.25,1221600005.0
2008-08-12 23:30:00,109.25,109.26,109.22,109.25,3236000003.0
2008-08-12 23:45:00,109.25,109.33,109.21,109.3,2364800000.0
2008-08-13 00:00:00,109.3,109.33,109.28,109.31,1248500003.0
2008-08-13 00:15:00,109.32,109.32,109.21,109.22,1853299999.0
2008-08-13 00:30:00,109.21,109.22,109.125,109.18,2437799996.0
2008-08-13 00:45:00,109.18,109.255,109.15,109.25,1321899997.0
2008-08-13 01:00:00,109.245,109.335,109.22,109.32,2337900005.0
2008-08-13 01:15:00,109.325,109.36,109.3,109.305,1570300000.0
2008-08-13 01:30:00,109.305,109.38,109.3,109.36,3379700005.0
2008-08-13 01:45:00,109.36,109.375,109.2,109.29,4874599999.0
2008-08-13 02:00:00,109.29,109.29,109.13,109.14,5581560001.0
2008-08-13 02:15:00,109.135,109.17,109.115,109.16,7034299996.0
2008-08-13 02:30:00,109.16,109.175,109.115,109.14,6129599988.0
2008-08-13 02:45:00,109.14,109.15,108.81,108.815,12037209987.0
2008-08-13 03:00:00,108.815,108.95,108.79,108.85,9518200013.0
2008-08-13 03:15:00,108.85,108.86,108.745,108.8,10262199988.0
2008-08-13 03:30:00,108.8,108.84,108.7,108.72,8601799982.0
2008-08-13 03:45:00,108.73,108.745,108.62,108.71,8603199999.0
2008-08-13 04:00:00,108.71,108.72,108.62,108.63,7642899992.0
2008-08-13 04:15:00,108.63,108.63,108.37,108.46,14442599996.0
2008-08-13 04:30:00,108.455,108.69,108.43,108.605,7331800006.0
2008-08-13 04:45:00,108.605,108.62,108.425,108.51,6046200002.0
2008-08-13 05:00:00,108.5,108.61,108.48,108.57,4865599989.0
2008-08-13 05:15:00,108.57,108.6,108.525,108.545,5437599997.0
2008-08-13 05:30:00,108.545,108.68,108.53,108.62,4548099998.0
2008-08-13 05:45:00,108.625,108.72,108.585,108.68,6637600002.0
2008-08-13 06:00:00,108.685,108.76,108.68,108.72,4871500007.0
2008-08-13 06:15:00,108.72,108.835,108.715,108.775,4419899991.0
2008-08-13 06:30:00,108.775,108.8,108.745,108.8,4662399998.0
2008-08-13 06:45:00,108.8,108.845,108.79,108.84,5306299984.0
2008-08-13 07:00:00,108.84,108.89,108.79,108.81,10201900104.0
2008-08-13 07:15:00,108.81,108.905,108.81,108.865,8082900074.0
2008-08-13 07:30:00,108.865,108.87,108.66,108.68,11788200100.0
2008-08-13 07:45:00,108.68,108.745,108.57,108.745,10729400034.0
2008-08-13 08:00:00,108.74,108.875,108.72,108.76,14702400028.0
2008-08-13 08:15:00,108.76,108.79,108.64,108.74,8433700032.0
2008-08-13 08:30:00,108.745,108.75,108.49,108.535,10837400048.0
2008-08-13 08:45:00,108.545,108.685,108.525,108.65,8281000015.0
2008-08-13 09:00:00,108.655,108.88,108.64,108.755,10066000019.0
2008-08-13 09:15:00,108.75,108.82,108.7,108.73,6997600014.0
2008-08-13 09:30:00,108.72,108.85,108.675,108.79,8854500039.0
2008-08-13 09:45:00,108.785,108.84,108.65,108.77,8460600019.0
2008-08-13 10:00:00,108.775,108.84,108.67,108.8,8551400036.0
2008-08-13 10:15:00,108.8,108.94,108.78,108.905,6427700023.0
2008-08-13 10:30:00,108.905,108.99,108.86,108.92,10445800026.0
2008-08-13 10:45:00,108.92,109.075,108.87,108.935,7742200012.0
2008-08-13 11:00:00,108.93,109.08,108.875,109.07,8151800012.0
2008-08-13 11:15:00,109.07,109.08,108.94,109.07,8114599994.0
2008-08-13 11:30:00,109.07,109.07,108.89,108.9,12751799999.0
2008-08-13 11:45:00,108.91,108.95,108.835,108.9,11114500013.0
2008-08-13 12:00:00,108.9,109.1,108.9,108.975,11420800001.0
2008-08-13 12:15:00,108.975,109.08,108.915,109.02,11158900003.0
2008-08-13 12:30:00,109.02,109.05,108.955,108.985,7238699998.0
2008-08-13 12:45:00,108.985,109.105,108.94,108.94,9043600002.0
2008-08-13 13:00:00,108.94,108.96,108.83,108.885,9595200004.0
2008-08-13 13:15:00,108.885,108.91,108.815,108.88,5955300002.0
2008-08-13 13:30:00,108.875,108.89,108.815,108.84,5642400000.0
2008-08-13 13:45:00,108.84,108.92,108.8,108.85,7491699974.0
2008-08-13 14:00:00,108.85,108.92,108.725,108.73,8352899973.0
2008-08-13 14:15:00,108.735,108.81,108.66,108.7,10253400009.0
2008-08-13 14:30:00,108.7,108.89,108.525,108.635,15766100020.0
2008-08-13 14:45:00,108.635,108.65,108.56,108.595,10767830000.0
2008-08-13 15:00:00,108.595,108.81,108.595,108.76,9302920004.0
2008-08-13 15:15:00,108.76,108.77,108.655,108.76,8294399994.0
2008-08-13 15:30:00,108.76,108.83,108.66,108.68,13055229992.0
2008-08-13 15:45:00,108.68,108.735,108.605,108.68,12282000008.0
2008-08-13 16:00:00,108.68,108.84,108.665,108.74,16096009951.0
2008-08-13 16:15:00,108.74,108.745,108.63,108.73,11291709978.0
2008-08-13 16:30:00,108.735,108.77,108.56,108.595,15040849965.0
2008-08-13 16:45:00,108.59,108.73,108.56,108.63,14255299989.0
2008-08-13 17:00:00,108.63,108.64,108.52,108.53,12129909996.0
2008-08-13 17:15:00,108.53,108.67,108.53,108.65,11532899956.0
2008-08-13 17:30:00,108.65,108.67,108.59,108.655,9841800014.0
2008-08-13 17:45:00,108.655,108.72,108.595,108.715,10363000040.0
2008-08-13 18:00:00,108.715,108.87,108.7,108.785,13558700062.0
2008-08-13 18:15:00,108.785,108.94,108.735,108.92,8198399992.0
2008-08-13 18:30:00,108.92,108.92,108.82,108.845,8106600024.0
2008-08-13 18:45:00,108.845,108.96,108.79,108.96,8238900005.0
2008-08-13 19:00:00,108.965,109.03,108.93,108.98,9189500004.0
2008-08-13 19:15:00,108.98,109.315,108.965,109.265,10499300022.0
2008-08-13 19:30:00,109.265,109.75,109.26,109.52,17042699962.0
2008-08-13 19:45:00,109.52,109.53,109.32,109.42,11035899930.0
2008-08-13 20:00:00,109.42,109.42,109.31,109.315,7220899969.0
2008-08-13 20:15:00,109.33,109.41,109.31,109.41,6758099972.0
2008-08-13 20:30:00,109.41,109.64,109.385,109.58,6925999983.0
2008-08-13 20:45:00,109.58,109.59,109.45,109.515,7518399947.0
2008-08-13 21:00:00,109.515,109.55,109.455,109.51,6694399991.0
2008-08-13 21:15:00,109.515,109.56,109.455,109.505,7046899995.0
2008-08-13 21:30:00,109.505,109.555,109.49,109.54,8077100078.0
2008-08-13 21:45:00,109.54,109.555,109.47,109.55,5825000015.0
2008-08-13 22:00:00,109.56,109.58,109.505,109.545,4098899999.0
2008-08-13 22:15:00,109.54,109.57,109.505,109.57,2815700001.0
2008-08-13 22:30:00,109.57,109.59,109.55,109.58,1826699999.0
2008-08-13 22:45:00,109.58,109.63,109.52,109.52,3496600008.0
2008-08-13 23:00:00,109.515,109.515,109.325,109.405,3300999987.0
2008-08-13 23:15:00,109.405,109.48,109.4,109.47,2919199983.0
2008-08-13 23:30:00,109.47,109.5,109.445,109.49,2150100002.0
2008-08-13 23:45:00,109.48,109.51,109.46,109.49,2217200013.0
2008-08-14 00:00:00,109.49,109.49,109.35,109.37,2490899996.0
2008-08-14 00:15:00,109.36,109.38,109.34,109.34,2966799987.0
2008-08-14 00:30:00,109.34,109.35,109.295,109.3,2529499994.0
2008-08-14 00:45:00,109.3,109.31,109.23,109.23,5224824725.0
2008-08-14 01:00:00,109.23,109.25,109.03,109.15,12838112338.0
2008-08-14 01:15:00,109.15,109.21,109.14,109.16,9221399966.0
2008-08-14 01:30:00,109.165,109.2,109.08,109.14,14400900010.0
2008-08-14 01:45:00,109.14,109.26,109.12,109.19,15497800001.0
2008-08-14 02:00:00,109.19,109.39,109.175,109.38,19955799978.0
2008-08-14 02:15:00,109.38,109.44,109.275,109.31,14556400015.0
2008-08-14 02:30:00,109.31,109.405,109.3,109.405,16370300075.0
2008-08-14 02:45:00,109.4,109.45,109.35,109.39,14735600002.0
2008-08-14 03:00:00,109.39,109.46,109.39,109.45,14185300042.0
2008-08-14 03:15:00,109.45,109.49,109.42,109.46,11752800047.0
2008-08-14 03:30:00,109.46,109.46,109.315,109.36,17066599967.0
2008-08-14 03:45:00,109.36,109.39,109.345,109.35,5529900015.0
2008-08-14 04:00:00,109.345,109.4,109.34,109.36,5273500021.0
2008-08-14 04:15:00,109.36,109.41,109.33,109.35,10675000026.0
2008-08-14 04:30:00,109.35,109.38,109.33,109.365,8386400000.0
2008-08-14 04:45:00,109.365,109.46,109.36,109.45,8866000008.0
2008-08-14 05:00:00,109.45,109.45,109.385,109.42,6094800013.0
2008-08-14 05:15:00,109.42,109.46,109.33,109.34,7254299971.0
2008-08-14 05:30:00,109.345,109.44,109.34,109.415,7509899988.0
2008-08-14 05:45:00,109.41,109.5,109.41,109.44,9469500002.0
2008-08-14 06:00:00,109.44,109.45,109.395,109.415,4693500034.0
2008-08-14 06:15:00,109.42,109.44,109.41,109.43,6500699991.0
2008-08-14 06:30:00,109.43,109.46,109.415,109.45,4947300001.0
2008-08-14 06:45:00,109.45,109.5,109.43,109.46,10069500022.0
2008-08-14 07:00:00,109.46,109.52,109.45,109.51,12191200007.0
2008-08-14 07:15:00,109.51,109.55,109.48,109.51,8985899990.0
2008-08-14 07:30:00,109.51,109.51,109.47,109.495,12773699985.0
2008-08-14 07:45:00,109.5,109.57,109.45,109.48,12477300023.0
2008-08-14 08:00:00,109.48,109.6,109.435,109.44,27985399963.0
2008-08-14 08:15:00,109.44,109.5,109.39,109.39,14054699995.0
2008-08-14 08:30:00,109.39,109.445,109.35,109.35,6599499954.0
2008-08-14 08:45:00,109.35,109.46,109.34,109.375,10275899923.0
2008-08-14 09:00:00,109.375,109.45,109.32,109.41,12408299889.0
2008-08-14 09:15:00,109.41,109.45,109.37,109.42,9654599911.0
2008-08-14 09:30:00,109.42,109.49,109.355,109.46,10009499963.0
2008-08-14 09:45:00,109.46,109.58,109.45,109.495,11858899991.0
2008-08-14 10:00:00,109.495,109.56,109.485,109.56,11155600013.0
2008-08-14 10:15:00,109.57,109.58,109.52,109.53,7345499993.0
2008-08-14 10:30:00,109.53,109.57,109.51,109.56,6505799961.0
2008-08-14 10:45:00,109.57,109.62,109.55,109.59,8509099978.0
2008-08-14 11:00:00,109.59,109.625,109.555,109.61,6448100010.0
2008-08-14 11:15:00,109.605,109.635,109.59,109.62,6029799996.0
2008-08-14 11:30:00,109.62,109.655,109.605,109.65,4362000009.0
2008-08-14 11:45:00,109.65,109.82,109.65,109.73,10015400003.0
2008-08-14 12:00:00,109.73,109.74,109.67,109.73,7625899978.0
2008-08-14 12:15:00,109.73,109.79,109.625,109.665,10911899993.0
2008-08-14 12:30:00,109.67,109.68,109.605,109.64,6430200005.0
2008-08-14 12:45:00,109.64,109.7,109.63,109.7,7048099950.0
2008-08-14 13:00:00,109.7,109.75,109.66,109.7,5604199985.0
2008-08-14 13:15:00,109.7,109.725,109.64,109.7,7410399957.0
2008-08-14 13:30:00,109.7,109.715,109.64,109.68,7051999927.0
2008-08-14 13:45:00,109.68,109.685,109.59,109.635,9041799953.0
2008-08-14 14:00:00,109.64,109.65,109.51,109.595,10810199947.0
2008-08-14 14:15:00,109.595,109.64,109.545,109.58,6652999997.0
2008-08-14 14:30:00,109.58,109.725,109.36,109.375,18380500036.0
2008-08-14 14:45:00,109.375,109.51,109.315,109.435,12549200024.0
2008-08-14 15:00:00,109.435,109.6,109.43,109.5,10146300016.0
2008-08-14 15:15:00,109.5,109.57,109.475,109.535,6418500001.0
2008-08-14 15:30:00,109.54,109.56,109.42,109.525,10353699984.0
2008-08-14 15:45:00,109.525,109.53,109.355,109.455,8962099915.0
2008-08-14 16:00:00,109.455,109.57,109.45,109.5,11510999937.0
2008-08-14 16:15:00,109.5,109.54,109.48,109.53,10210799920.0
2008-08-14 16:30:00,109.535,109.705,109.52,109.665,10760299918.0
2008-08-14 16:45:00,109.665,109.7,109.55,109.57,9101899959.0
2008-08-14 17:00:00,109.57,109.69,109.56,109.675,6869699977.0
2008-08-14 17:15:00,109.675,109.75,109.61,109.625,6602199973.0
2008-08-14 17:30:00,109.62,109.71,109.6,109.7,7115299963.0
2008-08-14 17:45:00,109.71,109.76,109.67,109.75,6359899946.0
2008-08-14 18:00:00,109.75,109.85,109.75,109.795,11297299986.0
2008-08-14 18:15:00,109.795,109.845,109.77,109.805,7505499937.0
2008-08-14 18:30:00,109.805,109.98,109.785,109.93,9517399969.0
2008-08-14 18:45:00,109.93,109.98,109.89,109.905,10108999973.0
2008-08-14 19:00:00,109.9,109.97,109.87,109.935,6623200008.0
2008-08-14 19:15:00,109.935,109.965,109.88,109.9,5273000012.0
2008-08-14 19:30:00,109.9,109.905,109.805,109.825,5771099994.0
2008-08-14 19:45:00,109.825,109.88,109.805,109.865,4327499998.0
2008-08-14 20:00:00,109.865,109.885,109.8,109.815,5615200000.0
2008-08-14 20:15:00,109.815,109.84,109.79,109.81,5828092512.0
2008-08-14 20:30:00,109.81,109.81,109.765,109.77,4024900000.0
2008-08-14 20:45:00,109.77,109.79,109.67,109.765,6147700014.0
2008-08-14 21:00:00,109.765,109.78,109.59,109.595,8065900003.0
2008-08-14 21:15:00,109.595,109.675,109.57,109.65,5523399986.0
2008-08-14 21:30:00,109.65,109.71,109.585,109.71,6878799983.0
2008-08-14 21:45:00,109.71,109.71,109.6,109.62,4232499984.0
2008-08-14 22:00:00,109.62,109.68,109.61,109.675,2888700003.0
2008-08-14 22:15:00,109.68,109.69,109.645,109.67,3062099998.0
2008-08-14 22:30:00,109.675,109.77,109.615,109.71,2849399998.0
2008-08-14 22:45:00,109.71,109.74,109.635,109.73,3769200001.0
2008-08-14 23:00:00,109.725,109.76,109.645,109.705,1337200000.0
2008-08-14 23:15:00,109.71,109.745,109.695,109.74,1960600000.0
2008-08-14 23:30:00,109.74,109.82,109.715,109.81,2298899999.0
2008-08-14 23:45:00,109.81,109.81,109.77,109.78,813900000.0
2008-08-15 00:00:00,109.78,109.83,109.77,109.82,1653500000.0
2008-08-15 00:15:00,109.82,109.82,109.765,109.79,702700002.0
2008-08-15 00:30:00,109.79,109.8,109.72,109.72,3291700010.0
2008-08-15 00:45:00,109.72,109.81,109.71,109.75,4199299992.0
2008-08-15 01:00:00,109.75,109.83,109.75,109.79,4119099992.0
2008-08-15 01:15:00,109.8,109.86,109.775,109.85,9739700005.0
2008-08-15 01:30:00,109.85,109.875,109.795,109.85,11015900002.0
2008-08-15 01:45:00,109.85,109.89,109.77,109.78,11216800010.0
2008-08-15 02:00:00,109.78,109.85,109.74,109.74,17258967532.0
2008-08-15 02:15:00,109.74,109.75,109.625,109.66,14256550045.0
2008-08-15 02:30:00,109.66,109.74,109.65,109.71,7140800025.0
2008-08-15 02:45:00,109.705,109.97,109.705,109.9,20335600029.0
2008-08-15 03:00:00,109.9,109.96,109.83,109.92,16316199988.0
2008-08-15 03:15:00,109.915,110.01,109.915,109.97,18732000002.0
2008-08-15 03:30:00,109.97,110.08,109.95,110.07,15546100046.0
2008-08-15 03:45:00,110.09,110.24,110.09,110.095,19190300036.0
2008-08-15 04:00:00,110.1,110.135,110.065,110.08,6071500048.0
2008-08-15 04:15:00,110.08,110.145,110.065,110.13,5048900050.0
2008-08-15 04:30:00,110.13,110.13,110.1,110.13,2579200007.0
2008-08-15 04:45:00,110.13,110.175,110.12,110.125,4391500009.0
2008-08-15 05:00:00,110.12,110.175,110.12,110.14,2429000002.0
2008-08-15 05:15:00,110.135,110.165,110.08,110.14,4006500013.0
2008-08-15 05:30:00,110.14,110.16,110.08,110.105,1914400001.0
2008-08-15 05:45:00,110.11,110.15,110.1,110.11,3591900008.0
2008-08-15 06:00:00,110.115,110.12,110.1,110.11,1551400003.0
2008-08-15 06:15:00,110.11,110.12,110.1,110.12,1900700014.0
2008-08-15 06:30:00,110.12,110.17,110.12,110.16,3202100003.0
2008-08-15 06:45:00,110.16,110.23,110.155,110.21,4030900020.0
2008-08-15 07:00:00,110.21,110.31,110.19,110.265,8506400081.0
2008-08-15 07:15:00,110.265,110.33,110.21,110.29,7179400081.0
2008-08-15 07:30:00,110.29,110.3,110.27,110.29,3810800022.0
2008-08-15 07:45:00,110.285,110.29,110.23,110.27,4895600027.0
2008-08-15 08:00:00,110.27,110.29,110.16,110.25,9848300031.0
2008-08-15 08:15:00,110.25,110.3,110.2,110.24,14711100001.0
2008-08-15 08:30:00,110.235,110.25,110.11,110.19,13990100084.0
2008-08-15 08:45:00,110.185,110.3,110.14,110.26,11989100106.0
2008-08-15 09:00:00,110.26,110.32,110.245,110.29,8695200087.0
2008-08-15 09:15:00,110.29,110.48,110.27,110.385,13792500020.0
2008-08-15 09:30:00,110.4,110.41,110.175,110.33,14782699949.0
2008-08-15 09:45:00,110.33,110.405,110.27,110.33,14209999982.0
2008-08-15 10:00:00,110.33,110.4,110.31,110.37,10734199958.0
2008-08-15 10:15:00,110.37,110.655,110.36,110.56,13981899966.0
2008-08-15 10:30:00,110.56,110.66,110.55,110.6,14055102750.0
2008-08-15 10:45:00,110.6,110.64,110.505,110.56,8705299988.0
2008-08-15 11:00:00,110.575,110.65,110.535,110.575,8087799975.0
2008-08-15 11:15:00,110.575,110.6,110.4,110.445,7191599983.0
2008-08-15 11:30:00,110.445,110.57,110.44,110.545,6458799981.0
2008-08-15 11:45:00,110.545,110.57,110.45,110.515,5618099987.0
2008-08-15 12:00:00,110.515,110.56,110.48,110.51,6343799992.0
2008-08-15 12:15:00,110.51,110.54,110.455,110.49,5588499992.0
2008-08-15 12:30:00,110.49,110.515,110.43,110.51,5173999991.0
2008-08-15 12:45:00,110.51,110.61,110.465,110.52,7120800002.0
2008-08-15 13:00:00,110.52,110.635,110.52,110.61,6341800042.0
2008-08-15 13:15:00,110.61,110.63,110.515,110.56,5682100046.0
2008-08-15 13:30:00,110.56,110.58,110.465,110.47,6703299994.0
2008-08-15 13:45:00,110.47,110.48,110.32,110.355,9586299979.0
2008-08-15 14:00:00,110.355,110.48,110.335,110.47,12609399962.0
2008-08-15 14:15:00,110.47,110.475,110.37,110.42,10791799985.0
2008-08-15 14:30:00,110.43,110.62,110.43,110.545,13376999978.0
2008-08-15 14:45:00,110.53,110.54,110.4,110.45,7717899952.0
2008-08-15 15:00:00,110.45,110.46,110.35,110.45,9348099874.0
2008-08-15 15:15:00,110.46,110.53,110.415,110.47,7017599939.0
2008-08-15 15:30:00,110.475,110.535,110.425,110.49,8802699991.0
2008-08-15 15:45:00,110.49,110.55,110.445,110.54,12168099894.0
2008-08-15 16:00:00,110.54,110.555,110.22,110.28,16835999909.0
2008-08-15 16:15:00,110.28,110.41,110.27,110.285,12033200020.0
2008-08-15 16:30:00,110.285,110.46,110.285,110.44,11377099994.0
2008-08-15 16:45:00,110.44,110.52,110.42,110.48,10231499978.0
2008-08-15 17:00:00,110.475,110.48,110.36,110.43,4885300002.0
2008-08-15 17:15:00,110.435,110.49,110.42,110.45,6683000002.0
2008-08-15 17:30:00,110.45,110.54,110.4,110.42,7191600025.0
2008-08-15 17:45:00,110.42,110.51,110.4,110.475,8699299993.0
2008-08-15 18:00:00,110.475,110.51,110.25,110.29,5830600010.0
2008-08-15 18:15:00,110.295,110.45,110.29,110.445,5789800027.0
2008-08-15 18:30:00,110.44,110.49,110.425,110.45,3991000004.0
2008-08-15 18:45:00,110.455,110.465,110.395,110.44,3393400014.0
2008-08-15 19:00:00,110.44,110.465,110.43,110.455,2087700002.0
2008-08-15 19:15:00,110.455,110.505,110.44,110.5,2419500002.0
2008-08-15 19:30:00,110.5,110.6,110.495,110.56,3307100001.0
2008-08-15 19:45:00,110.56,110.58,110.525,110.54,1612400000.0
2008-08-15 20:00:00,110.54,110.545,110.475,110.485,2574600003.0
2008-08-15 20:15:00,110.485,110.555,110.48,110.53,4027000006.0
2008-08-15 20:30:00,110.53,110.54,110.49,110.505,1932400004.0
2008-08-15 20:45:00,110.5,110.545,110.495,110.52,2095900009.0
2008-08-15 21:00:00,110.52,110.6,110.515,110.57,3527900004.0
2008-08-15 21:15:00,110.57,110.57,110.52,110.535,1695999999.0
2008-08-15 21:30:00,110.535,110.54,110.485,110.49,1498600003.0
2008-08-15 21:45:00,110.49,110.52,110.48,110.51,3090000004.0
2008-08-15 22:00:00,110.51,110.52,110.45,110.485,2175100005.0
2008-08-15 22:15:00,110.485,110.51,110.455,110.47,2229800001.0
2008-08-15 22:30:00,110.47,110.51,110.47,110.505,1499400001.0
2008-08-15 22:45:00,110.5,110.51,110.47,110.49,1479999998.0
2008-08-17 23:00:00,110.51,110.54,110.495,110.5,497500007.0
2008-08-17 23:15:00,110.5,110.51,110.475,110.5,69800000.0
2008-08-17 23:30:00,110.5,110.51,110.48,110.5,194299999.0
2008-08-17 23:45:00,110.5,110.51,110.46,110.46,632000001.0
2008-08-18 00:00:00,110.46,110.48,110.39,110.39,2569300018.0
2008-08-18 00:15:00,110.4,110.4,110.31,110.32,2837900026.0
2008-08-18 00:30:00,110.315,110.36,110.3,110.34,1578600009.0
2008-08-18 00:45:00,110.34,110.35,110.31,110.33,1949200001.0
2008-08-18 01:00:00,110.33,110.37,110.32,110.35,2342700002.0
2008-08-18 01:15:00,110.36,110.4,110.34,110.37,4569100014.0
2008-08-18 01:30:00,110.37,110.42,110.33,110.36,2912200001.0
2008-08-18 01:45:00,110.36,110.38,110.275,110.33,4835899991.0
2008-08-18 02:00:00,110.33,110.33,109.985,110.06,13040600029.0
2008-08-18 02:15:00,110.06,110.095,109.965,110.07,13590999974.0
2008-08-18 02:30:00,110.075,110.14,110.035,110.11,12380400019.0
2008-08-18 02:45:00,110.11,110.22,110.1,110.19,14845599994.0
2008-08-18 03:00:00,110.19,110.37,110.155,110.36,11716500026.0
2008-08-18 03:15:00,110.36,110.36,110.22,110.29,14398700035.0
2008-08-18 03:30:00,110.29,110.32,110.24,110.25,5584000020.0
2008-08-18 03:45:00,110.25,110.26,110.215,110.26,6773600023.0
2008-08-18 04:00:00,110.26,110.33,110.26,110.28,6085999985.0
2008-08-18 04:15:00,110.28,110.29,110.24,110.28,4460300001.0
2008-08-18 04:30:00,110.28,110.28,110.19,110.22,6866199993.0
2008-08-18 04:45:00,110.22,110.24,110.2,110.2,4188400003.0
2008-08-18 05:00:00,110.2,110.22,110.14,110.16,7689999999.0
2008-08-18 05:15:00,110.16,110.175,110.12,110.155,4141700010.0
2008-08-18 05:30:00,110.155,110.19,110.15,110.16,4693499992.0
2008-08-18 05:45:00,110.16,110.18,110.09,110.11,9093499994.0
2008-08-18 06:00:00,110.11,110.175,110.11,110.16,8497300013.0
2008-08-18 06:15:00,110.16,110.17,110.12,110.16,4674099995.0
2008-08-18 06:30:00,110.16,110.22,110.16,110.2,5808600015.0
2008-08-18 06:45:00,110.2,110.255,110.2,110.255,5931100016.0
2008-08-18 07:00:00,110.26,110.26,110.15,110.15,6914260817.0
2008-08-18 07:15:00,110.15,110.16,110.1,110.135,4744199994.0
2008-08-18 07:30:00,110.13,110.16,110.08,110.15,3367099990.0
2008-08-18 07:45:00,110.16,110.16,110.11,110.15,3697299985.0
2008-08-18 08:00:00,110.15,110.21,110.13,110.17,8799700001.0
2008-08-18 08:15:00,110.17,110.21,110.065,110.1,9145199993.0
2008-08-18 08:30:00,110.095,110.21,110.09,110.17,8774099988.0
2008-08-18 08:45:00,110.17,110.18,110.075,110.13,10365799989.0
2008-08-18 09:00:00,110.12,110.17,110.09,110.115,7226000019.0
2008-08-18 09:15:00,110.12,110.3,110.12,110.265,7637499999.0
2008-08-18 09:30:00,110.26,110.265,110.18,110.225,4807999995.0
2008-08-18 09:45:00,110.22,110.265,110.195,110.25,6984899999.0
2008-08-18 10:00:00,110.25,110.3,110.215,110.26,7911399997.0
2008-08-18 10:15:00,110.25,110.3,110.2,110.23,9892399999.0
2008-08-18 10:30:00,110.23,110.25,110.125,110.235,7958700006.0
2008-08-18 10:45:00,110.235,110.24,110.16,110.225,6559700003.0
2008-08-18 11:00:00,110.225,110.24,110.195,110.2,4505599992.0
2008-08-18 11:15:00,110.2,110.21,110.16,110.175,3905900009.0
2008-08-18 11:30:00,110.175,110.205,110.155,110.19,5868299997.0
2008-08-18 11:45:00,110.2,110.26,110.16,110.17,8552800019.0
2008-08-18 12:00:00,110.17,110.22,110.125,110.175,8151099999.0
2008-08-18 12:15:00,110.17,110.26,110.17,110.24,7456999999.0
2008-08-18 12:30:00,110.24,110.31,110.2,110.265,9963399998.0
2008-08-18 12:45:00,110.26,110.28,110.205,110.24,9092400007.0
2008-08-18 13:00:00,110.24,110.295,110.18,110.28,9798599996.0
2008-08-18 13:15:00,110.28,110.36,110.26,110.355,5352699997.0
2008-08-18 13:30:00,110.355,110.36,110.29,110.295,4610799998.0
2008-08-18 13:45:00,110.295,110.3,110.22,110.275,6220800036.0
2008-08-18 14:00:00,110.275,110.36,110.275,110.31,6768500077.0
2008-08-18 14:15:00,110.31,110.32,110.24,110.28,9908000121.0
2008-08-18 14:30:00,110.28,110.315,110.26,110.27,6599200086.0
2008-08-18 14:45:00,110.27,110.37,110.265,110.335,7737200057.0
2008-08-18 15:00:00,110.335,110.35,110.3,110.315,4295700058.0
2008-08-18 15:15:00,110.315,110.32,110.27,110.28,6275400073.0
2008-08-18 15:30:00,110.28,110.32,110.245,110.245,8200400084.0
2008-08-18 15:45:00,110.25,110.265,110.215,110.25,7786000074.0
2008-08-18 16:00:00,110.25,110.265,110.205,110.215,10338700116.0
2008-08-18 16:15:00,110.215,110.22,110.12,110.14,10884100131.0
2008-08-18 16:30:00,110.15,110.28,110.14,110.225,11035900027.0
2008-08-18 16:45:00,110.23,110.27,110.21,110.26,6694900037.0
2008-08-18 17:00:00,110.26,110.29,110.235,110.25,4455700003.0
2008-08-18 17:15:00,110.25,110.25,110.175,110.215,4922300017.0
2008-08-18 17:30:00,110.215,110.215,110.15,110.15,6956899980.0
2008-08-18 17:45:00,110.15,110.17,110.05,110.07,7198399921.0
2008-08-18 18:00:00,110.07,110.1,110.015,110.1,7956499997.0
2008-08-18 18:15:00,110.1,110.185,110.095,110.155,8323600003.0
2008-08-18 18:30:00,110.155,110.18,110.08,110.09,6341100019.0
2008-08-18 18:45:00,110.09,110.09,110.005,110.015,8073100016.0
2008-08-18 19:00:00,110.03,110.075,110.01,110.045,5648099923.0
2008-08-18 19:15:00,110.045,110.085,110.01,110.075,4047799942.0
2008-08-18 19:30:00,110.075,110.1,110.05,110.09,3822899975.0
2008-08-18 19:45:00,110.085,110.085,110.02,110.02,6356000011.0
2008-08-18 20:00:00,110.025,110.08,109.96,110.05,9012499991.0
2008-08-18 20:15:00,110.05,110.08,110.03,110.075,8254800049.0
2008-08-18 20:30:00,110.07,110.09,110.05,110.07,4679899958.0
2008-08-18 20:45:00,110.07,110.19,110.07,110.185,5331700013.0
2008-08-18 21:00:00,110.185,110.21,110.12,110.18,4955199991.0
2008-08-18 21:15:00,110.18,110.21,110.165,110.2,4343499996.0
2008-08-18 21:30:00,110.2,110.21,110.075,110.075,4423399996.0
2008-08-18 21:45:00,110.075,110.085,109.99,110.01,4320500001.0
2008-08-18 22:00:00,110.015,110.025,109.965,109.98,2975800000.0
2008-08-18 22:15:00,109.98,110.025,109.98,109.99,2040799999.0
2008-08-18 22:30:00,109.99,110.08,109.99,110.05,1394600000.0
2008-08-18 22:45:00,110.055,110.125,110.04,110.12,2936800014.0
2008-08-18 23:00:00,110.12,110.125,110.055,110.1,1753399992.0
2008-08-18 23:15:00,110.1,110.12,110.06,110.11,1929499980.0
2008-08-18 23:30:00,110.105,110.15,110.06,110.125,1662900000.0
2008-08-18 23:45:00,110.125,110.16,110.11,110.16,1395200000.0
2008-08-19 00:00:00,110.16,110.225,110.14,110.175,2494800001.0
2008-08-19 00:15:00,110.17,110.19,110.13,110.13,1219300006.0
2008-08-19 00:30:00,110.13,110.175,110.1,110.14,2715700001.0
2008-08-19 00:45:00,110.14,110.15,110.07,110.095,3872600000.0
2008-08-19 01:00:00,110.1,110.16,110.07,110.115,3762500001.0
2008-08-19 01:15:00,110.12,110.135,110.09,110.1,3168399993.0
2008-08-19 01:30:00,110.1,110.165,110.09,110.13,1958499996.0
2008-08-19 01:45:00,110.13,110.13,110.06,110.105,4132699978.0
2008-08-19 02:00:00,110.105,110.15,110.03,110.1,8135799973.0
2008-08-19 02:15:00,110.1,110.11,110.02,110.04,6604300006.0
2008-08-19 02:30:00,110.045,110.08,109.97,110.025,8975400006.0
2008-08-19 02:45:00,110.025,110.04,109.83,109.84,12657400025.0
2008-08-19 03:00:00,109.84,109.92,109.81,109.81,9048300020.0
2008-08-19 03:15:00,109.81,109.81,109.67,109.755,10603100071.0
2008-08-19 03:30:00,109.75,109.85,109.715,109.81,5391000001.0
2008-08-19 03:45:00,109.815,109.815,109.73,109.79,4191800011.0
2008-08-19 04:00:00,109.79,109.84,109.77,109.815,3747800008.0
2008-08-19 04:15:00,109.815,109.82,109.76,109.77,3154800001.0
2008-08-19 04:30:00,109.77,109.79,109.74,109.79,5411400045.0
2008-08-19 04:45:00,109.79,109.79,109.725,109.755,4294899997.0
2008-08-19 05:00:00,109.755,109.78,109.73,109.775,3875100009.0
2008-08-19 05:15:00,109.775,109.805,109.77,109.79,2000300004.0
2008-08-19 05:30:00,109.79,109.79,109.75,109.78,3520400007.0
2008-08-19 05:45:00,109.78,109.79,109.75,109.78,5431799993.0
2008-08-19 06:00:00,109.78,109.78,109.72,109.75,5343599990.0
2008-08-19 06:15:00,109.75,109.825,109.75,109.815,8336600027.0
2008-08-19 06:30:00,109.82,109.9,109.79,109.87,7616200040.0
2008-08-19 06:45:00,109.87,109.93,109.855,109.92,6638600032.0
2008-08-19 07:00:00,109.92,110.02,109.92,110.02,10659800038.0
2008-08-19 07:15:00,110.015,110.065,109.96,110.0,6154100057.0
2008-08-19 07:30:00,110.0,110.06,109.97,109.99,9748000038.0
2008-08-19 07:45:00,109.985,110.11,109.98,110.09,11024905589.0
2008-08-19 08:00:00,110.09,110.25,110.05,110.235,16300700061.0
2008-08-19 08:15:00,110.24,110.33,110.225,110.295,13898700013.0
2008-08-19 08:30:00,110.29,110.3,110.17,110.17,8010100030.0
2008-08-19 08:45:00,110.17,110.2,110.075,110.085,9602000051.0
2008-08-19 09:00:00,110.085,110.085,109.865,109.9,13679200024.0
2008-08-19 09:15:00,109.9,110.015,109.875,109.99,6613000014.0
2008-08-19 09:30:00,109.995,110.07,109.985,110.04,8196700053.0
2008-08-19 09:45:00,110.04,110.08,109.945,110.015,10529500070.0
2008-08-19 10:00:00,110.015,110.05,109.98,110.01,6059700062.0
2008-08-19 10:15:00,110.01,110.02,109.94,109.955,8950100100.0
2008-08-19 10:30:00,109.955,110.03,109.95,109.965,7002100084.0
2008-08-19 10:45:00,109.965,109.99,109.935,109.94,5857800035.0
2008-08-19 11:00:00,109.945,109.96,109.87,109.89,10899000021.0
2008-08-19 11:15:00,109.9,110.0,109.9,109.94,7594200033.0
2008-08-19 11:30:00,109.94,110.02,109.915,109.93,7162400087.0
2008-08-19 11:45:00,109.93,109.97,109.91,109.94,7958900118.0
2008-08-19 12:00:00,109.95,109.99,109.915,109.925,9694700010.0
2008-08-19 12:15:00,109.93,109.93,109.765,109.805,11766600017.0
2008-08-19 12:30:00,109.805,109.88,109.74,109.825,9797500070.0
2008-08-19 12:45:00,109.82,109.83,109.66,109.71,12235164540.0
2008-08-19 13:00:00,109.71,109.79,109.675,109.755,10106400063.0
2008-08-19 13:15:00,109.76,109.78,109.71,109.735,8309100051.0
2008-08-19 13:30:00,109.735,109.78,109.7,109.73,6266600019.0
2008-08-19 13:45:00,109.73,109.8,109.72,109.765,7410300109.0
2008-08-19 14:00:00,109.765,109.85,109.725,109.775,9225400113.0
2008-08-19 14:15:00,109.775,109.79,109.72,109.73,6375600066.0
2008-08-19 14:30:00,109.73,109.94,109.685,109.9,17514700025.0
2008-08-19 14:45:00,109.9,109.92,109.845,109.885,9472600029.0
2008-08-19 15:00:00,109.885,109.92,109.72,109.725,10822200103.0
2008-08-19 15:15:00,109.725,109.89,109.725,109.87,11231300100.0
2008-08-19 15:30:00,109.87,109.895,109.745,109.825,11953300056.0
2008-08-19 15:45:00,109.82,109.85,109.725,109.78,13962200089.0
2008-08-19 16:00:00,109.78,109.88,109.755,109.86,6378500040.0
2008-08-19 16:15:00,109.86,109.88,109.775,109.8,10608100083.0
2008-08-19 16:30:00,109.8,109.82,109.705,109.765,12306300112.0
2008-08-19 16:45:00,109.775,109.8,109.685,109.73,10900400021.0
2008-08-19 17:00:00,109.73,109.795,109.605,109.64,10535000040.0
2008-08-19 17:15:00,109.64,109.72,109.57,109.705,13508700050.0
2008-08-19 17:30:00,109.705,109.75,109.665,109.695,11540900065.0
2008-08-19 17:45:00,109.695,109.74,109.625,109.68,10160000087.0
2008-08-19 18:00:00,109.68,109.68,109.545,109.625,11990100024.0
2008-08-19 18:15:00,109.625,109.705,109.615,109.695,12824600021.0
2008-08-19 18:30:00,109.695,109.86,109.68,109.72,8278800025.0
2008-08-19 18:45:00,109.715,109.79,109.685,109.77,5304400015.0
2008-08-19 19:00:00,109.77,109.94,109.7,109.93,7594100011.0
2008-08-19 19:15:00,109.93,109.94,109.835,109.84,6097200022.0
2008-08-19 19:30:00,109.84,109.92,109.84,109.85,6533800011.0
2008-08-19 19:45:00,109.85,109.875,109.75,109.76,6757299996.0
2008-08-19 20:00:00,109.76,109.84,109.76,109.81,7823499997.0
2008-08-19 20:15:00,109.81,109.835,109.77,109.77,6727900006.0
2008-08-19 20:30:00,109.77,109.79,109.75,109.775,3258600013.0
2008-08-19 20:45:00,109.775,109.825,109.76,109.8,4393500017.0
2008-08-19 21:00:00,109.8,109.82,109.765,109.8,8444099965.0
2008-08-19 21:15:00,109.8,109.805,109.745,109.765,5684400010.0
2008-08-19 21:30:00,109.765,109.77,109.71,109.725,5329600001.0
2008-08-19 21:45:00,109.73,109.74,109.635,109.71,5249100005.0
2008-08-19 22:00:00,109.71,109.73,109.66,109.69,3653500001.0
2008-08-19 22:15:00,109.69,109.71,109.655,109.7,2485900000.0
2008-08-19 22:30:00,109.705,109.72,109.66,109.69,3421599977.0
2008-08-19 22:45:00,109.68,109.72,109.675,109.71,2421299992.0
2008-08-19 23:00:00,109.705,109.715,109.68,109.69,1145499999.0
2008-08-19 23:15:00,109.69,109.71,109.635,109.635,1057599999.0
2008-08-19 23:30:00,109.645,109.67,109.62,109.655,825199991.0
2008-08-19 23:45:00,109.655,109.67,109.62,109.66,625300000.0
2008-08-20 00:00:00,109.66,109.715,109.66,109.7,397700000.0
2008-08-20 00:15:00,109.69,109.72,109.655,109.66,686300001.0
2008-08-20 00:30:00,109.66,109.71,109.63,109.68,1345400001.0
2008-08-20 00:45:00,109.675,109.71,109.655,109.705,608900000.0
2008-08-20 01:00:00,109.705,109.74,109.7,109.73,934200003.0
2008-08-20 01:15:00,109.73,109.76,109.715,109.75,1036300007.0
2008-08-20 01:30:00,109.75,109.76,109.68,109.68,1791700004.0
2008-08-20 01:45:00,109.68,109.69,109.61,109.66,2599300005.0
2008-08-20 02:00:00,109.66,109.72,109.65,109.69,3702400022.0
2008-08-20 02:15:00,109.695,109.8,109.69,109.795,3886600007.0
2008-08-20 02:30:00,109.795,109.845,109.78,109.845,3766500033.0
2008-08-20 02:45:00,109.84,109.88,109.825,109.85,5899700037.0
2008-08-20 03:00:00,109.85,109.91,109.84,109.87,5347100033.0
2008-08-20 03:15:00,109.87,109.88,109.82,109.85,4584400027.0
2008-08-20 03:30:00,109.85,109.88,109.84,109.845,3347000033.0
2008-08-20 03:45:00,109.845,109.87,109.84,109.865,2175200026.0
2008-08-20 04:00:00,109.865,109.89,109.83,109.83,3898500024.0
2008-08-20 04:15:00,109.83,109.91,109.83,109.88,5237500057.0
2008-08-20 04:30:00,109.88,109.91,109.865,109.875,3064900044.0
2008-08-20 04:45:00,109.87,109.89,109.86,109.87,2375200013.0
2008-08-20 05:00:00,109.875,109.89,109.865,109.88,2194300017.0
2008-08-20 05:15:00,109.885,109.89,109.87,109.88,2029600005.0
2008-08-20 05:30:00,109.875,109.88,109.86,109.86,2060300023.0
2008-08-20 05:45:00,109.87,109.87,109.85,109.85,1810900013.0
2008-08-20 06:00:00,109.86,109.86,109.825,109.85,2410000024.0
2008-08-20 06:15:00,109.845,109.875,109.825,109.87,3186300004.0
2008-08-20 06:30:00,109.87,109.88,109.825,109.83,1491700004.0
2008-08-20 06:45:00,109.83,109.86,109.8,109.84,5025800031.0
2008-08-20 07:00:00,109.84,109.85,109.76,109.79,4802299976.0
2008-08-20 07:15:00,109.79,109.82,109.78,109.78,4305099956.0
2008-08-20 07:30:00,109.78,109.795,109.76,109.78,4689200010.0
2008-08-20 07:45:00,109.78,109.86,109.77,109.825,6202300020.0
2008-08-20 08:00:00,109.825,109.96,109.825,109.93,11803800110.0
2008-08-20 08:15:00,109.93,110.01,109.915,109.98,9800400001.0
2008-08-20 08:30:00,109.975,110.105,109.935,110.05,10534599992.0
2008-08-20 08:45:00,110.05,110.07,109.97,110.055,9711000008.0
2008-08-20 09:00:00,110.055,110.13,110.04,110.05,11753499986.0
2008-08-20 09:15:00,110.05,110.07,109.99,110.01,9384799997.0
2008-08-20 09:30:00,110.01,110.12,109.97,110.105,10211000063.0
2008-08-20 09:45:00,110.105,110.13,109.985,110.125,12165100118.0
2008-08-20 10:00:00,110.125,110.185,110.09,110.16,11930599992.0
2008-08-20 10:15:00,110.16,110.185,110.035,110.04,9537399994.0
2008-08-20 10:30:00,110.04,110.18,110.03,110.175,11187699989.0
2008-08-20 10:45:00,110.18,110.245,110.14,110.205,8816599988.0
2008-08-20 11:00:00,110.205,110.21,110.085,110.17,11076799980.0
2008-08-20 11:15:00,110.17,110.235,110.145,110.215,13449799972.0
2008-08-20 11:30:00,110.215,110.27,110.165,110.22,12849599976.0
2008-08-20 11:45:00,110.22,110.24,110.085,110.085,13230599968.0
2008-08-20 12:00:00,110.095,110.12,110.025,110.06,10818199965.0
2008-08-20 12:15:00,110.06,110.09,109.975,110.035,6934099971.0
2008-08-20 12:30:00,110.035,110.06,109.965,109.99,7574299972.0
2008-08-20 12:45:00,109.99,110.09,109.96,110.075,8412199993.0
2008-08-20 13:00:00,110.07,110.08,110.005,110.02,8025199940.0
2008-08-20 13:15:00,110.03,110.06,110.01,110.02,6029099990.0
2008-08-20 13:30:00,110.02,110.07,110.015,110.055,4995199958.0
2008-08-20 13:45:00,110.07,110.09,110.03,110.07,8013099954.0
2008-08-20 14:00:00,110.07,110.11,110.025,110.105,12835200002.0
2008-08-20 14:15:00,110.095,110.105,110.02,110.03,8999700185.0
2008-08-20 14:30:00,110.035,110.085,110.02,110.055,7048300111.0
2008-08-20 14:45:00,110.06,110.07,110.0,110.04,5898200082.0
2008-08-20 15:00:00,110.04,110.05,110.0,110.05,5681899956.0
2008-08-20 15:15:00,110.05,110.05,109.98,110.015,7934399930.0
2008-08-20 15:30:00,110.015,110.04,109.82,109.85,13478299970.0
2008-08-20 15:45:00,109.845,109.85,109.76,109.8,12470300095.0
2008-08-20 16:00:00,109.8,109.83,109.72,109.83,11982799954.0
2008-08-20 16:15:00,109.83,109.93,109.785,109.79,11411899968.0
2008-08-20 16:30:00,109.79,109.89,109.73,109.84,11888599983.0
2008-08-20 16:45:00,109.84,109.94,109.835,109.895,9096899985.0
2008-08-20 17:00:00,109.895,110.03,109.87,109.98,9989299977.0
2008-08-20 17:15:00,109.98,110.09,109.945,110.07,7643899997.0
2008-08-20 17:30:00,110.07,110.07,109.95,110.01,7685500003.0
2008-08-20 17:45:00,110.01,110.04,109.975,109.98,4377699993.0
2008-08-20 18:00:00,109.975,110.005,109.935,109.98,5430599988.0
2008-08-20 18:15:00,109.98,110.03,109.97,110.0,4337399981.0
2008-08-20 18:30:00,110.0,110.04,109.98,109.985,4964899993.0
2008-08-20 18:45:00,109.985,109.99,109.92,109.98,5566899972.0
2008-08-20 19:00:00,109.98,109.99,109.935,109.955,6166599998.0
2008-08-20 19:15:00,109.955,110.01,109.93,109.96,5635799996.0
2008-08-20 19:30:00,109.955,109.98,109.91,109.92,3150899994.0
2008-08-20 19:45:00,109.92,109.97,109.885,109.92,5301999990.0
2008-08-20 20:00:00,109.92,109.92,109.76,109.785,8274499973.0
2008-08-20 20:15:00,109.785,109.81,109.735,109.79,6627199971.0
2008-08-20 20:30:00,109.79,109.87,109.785,109.845,5398199982.0
2008-08-20 20:45:00,109.845,109.85,109.735,109.815,5776199969.0
2008-08-20 21:00:00,109.815,109.85,109.765,109.8,5245799981.0
2008-08-20 21:15:00,109.8,109.83,109.76,109.825,4006499989.0
2008-08-20 21:30:00,109.825,109.83,109.77,109.815,4738499992.0
2008-08-20 21:45:00,109.815,109.83,109.76,109.78,4443600000.0
2008-08-20 22:00:00,109.78,109.815,109.77,109.81,1951100000.0
2008-08-20 22:15:00,109.81,109.855,109.8,109.845,1183700000.0
2008-08-20 22:30:00,109.845,109.92,109.835,109.9,2480800001.0
2008-08-20 22:45:00,109.905,109.93,109.85,109.85,3864499988.0
2008-08-20 23:00:00,109.85,109.85,109.8,109.8,910499999.0
2008-08-20 23:15:00,109.8,109.86,109.8,109.82,1736800003.0
2008-08-20 23:30:00,109.82,109.83,109.81,109.82,709000003.0
2008-08-20 23:45:00,109.82,109.87,109.775,109.85,2342799996.0
2008-08-21 00:00:00,109.85,109.86,109.8,109.815,1659899994.0
2008-08-21 00:15:00,109.82,109.82,109.78,109.78,1848900004.0
2008-08-21 00:30:00,109.79,109.81,109.77,109.79,2831099999.0
2008-08-21 00:45:00,109.79,109.81,109.77,109.8,1331399995.0
2008-08-21 01:00:00,109.8,109.81,109.72,109.73,5248700002.0
2008-08-21 01:15:00,109.73,109.79,109.69,109.73,3642200007.0
2008-08-21 01:30:00,109.73,109.76,109.73,109.76,2253200004.0
2008-08-21 01:45:00,109.76,109.77,109.68,109.7,4861499994.0
2008-08-21 02:00:00,109.7,109.72,109.61,109.62,11977300002.0
2008-08-21 02:15:00,109.62,109.64,109.555,109.58,14569699996.0
2008-08-21 02:30:00,109.58,109.66,109.56,109.66,13401600022.0
2008-08-21 02:45:00,109.66,109.73,109.64,109.72,19523199990.0
2008-08-21 03:00:00,109.72,109.72,109.62,109.67,14840800031.0
2008-08-21 03:15:00,109.67,109.67,109.61,109.64,11872999995.0
2008-08-21 03:30:00,109.64,109.67,109.57,109.64,12806099990.0
2008-08-21 03:45:00,109.64,109.65,109.61,109.62,7578499969.0
2008-08-21 04:00:00,109.62,109.64,109.58,109.63,7849100038.0
2008-08-21 04:15:00,109.63,109.74,109.61,109.7,13561300013.0
2008-08-21 04:30:00,109.7,109.71,109.62,109.64,13349000015.0
2008-08-21 04:45:00,109.64,109.66,109.62,109.65,7844799988.0
2008-08-21 05:00:00,109.645,109.66,109.61,109.63,9165700031.0
2008-08-21 05:15:00,109.64,109.66,109.62,109.64,7938900017.0
2008-08-21 05:30:00,109.64,109.69,109.64,109.67,6433100034.0
2008-08-21 05:45:00,109.67,109.68,109.57,109.58,11847600028.0
2008-08-21 06:00:00,109.59,109.62,109.55,109.6,9852600017.0
2008-08-21 06:15:00,109.59,109.65,109.57,109.58,12027800077.0
2008-08-21 06:30:00,109.58,109.61,109.57,109.6,11528900022.0
2008-08-21 06:45:00,109.61,109.64,109.57,109.59,7975800012.0
2008-08-21 07:00:00,109.59,109.6,109.44,109.48,12569099899.0
2008-08-21 07:15:00,109.48,109.48,109.01,109.16,25528999853.0
2008-08-21 07:30:00,109.16,109.19,108.97,109.04,27440499966.0
2008-08-21 07:45:00,109.04,109.12,108.975,108.99,9992700000.0
2008-08-21 08:00:00,108.99,109.02,108.84,108.93,12227500008.0
2008-08-21 08:15:00,108.93,109.04,108.725,108.78,13380100009.0
2008-08-21 08:30:00,108.78,108.82,108.635,108.785,13035700026.0
2008-08-21 08:45:00,108.78,108.8,108.66,108.685,10304599985.0
2008-08-21 09:00:00,108.69,108.88,108.69,108.83,7978000023.0
2008-08-21 09:15:00,108.82,108.89,108.805,108.81,6511499999.0
2008-08-21 09:30:00,108.815,108.87,108.78,108.83,9970900041.0
2008-08-21 09:45:00,108.835,108.975,108.825,108.945,9589600026.0
2008-08-21 10:00:00,108.95,108.96,108.805,108.82,7412300043.0
2008-08-21 10:15:00,108.82,108.82,108.675,108.725,11617400038.0
2008-08-21 10:30:00,108.74,108.75,108.64,108.715,10461100033.0
2008-08-21 10:45:00,108.715,108.8,108.665,108.67,5974900007.0
2008-08-21 11:00:00,108.67,108.755,108.6,108.75,8977199991.0
2008-08-21 11:15:00,108.75,108.88,108.71,108.8,7839699986.0
2008-08-21 11:30:00,108.795,108.87,108.75,108.82,6094800012.0
2008-08-21 11:45:00,108.825,108.865,108.805,108.825,9556500004.0
2008-08-21 12:00:00,108.825,108.87,108.79,108.865,7062800007.0
2008-08-21 12:15:00,108.87,108.87,108.775,108.775,4267700001.0
2008-08-21 12:30:00,108.775,108.85,108.745,108.755,6730200017.0
2008-08-21 12:45:00,108.75,108.8,108.64,108.64,4341500006.0
2008-08-21 13:00:00,108.64,108.7,108.605,108.66,5550500002.0
2008-08-21 13:15:00,108.655,108.71,108.52,108.525,6425000006.0
2008-08-21 13:30:00,108.53,108.565,108.41,108.415,6105299999.0
2008-08-21 13:45:00,108.415,108.42,108.19,108.32,11518600008.0
2008-08-21 14:00:00,108.32,108.33,108.16,108.23,8522999998.0
2008-08-21 14:15:00,108.23,108.29,108.165,108.275,6966300006.0
2008-08-21 14:30:00,108.275,108.38,108.255,108.33,9301600010.0
2008-08-21 14:45:00,108.33,108.345,108.165,108.295,10243099999.0
2008-08-21 15:00:00,108.295,108.33,108.19,108.315,10197100014.0
2008-08-21 15:15:00,108.315,108.39,108.26,108.26,7370399995.0
2008-08-21 15:30:00,108.27,108.59,108.26,108.545,11116300004.0
2008-08-21 15:45:00,108.545,108.67,108.465,108.525,11594700006.0
2008-08-21 16:00:00,108.525,108.54,108.205,108.215,11042599986.0
2008-08-21 16:15:00,108.22,108.43,108.205,108.385,6803100003.0
2008-08-21 16:30:00,108.385,108.48,108.285,108.375,6894599992.0
2008-08-21 16:45:00,108.375,108.375,108.18,108.25,6825600012.0
2008-08-21 17:00:00,108.255,108.27,108.135,108.225,7253999997.0
2008-08-21 17:15:00,108.225,108.39,108.205,108.37,4224700000.0
2008-08-21 17:30:00,108.37,108.44,108.305,108.39,3984399998.0
2008-08-21 17:45:00,108.39,108.425,108.31,108.36,5260699996.0
2008-08-21 18:00:00,108.36,108.475,108.36,108.415,5490499996.0
2008-08-21 18:15:00,108.415,108.5,108.375,108.4,4066699999.0
2008-08-21 18:30:00,108.4,108.445,108.365,108.4,2130400000.0
2008-08-21 18:45:00,108.4,108.45,108.38,108.445,2275000000.0
2008-08-21 19:00:00,108.445,108.5,108.39,108.485,5134800001.0
2008-08-21 19:15:00,108.48,108.57,108.47,108.485,6603500000.0
2008-08-21 19:30:00,108.485,108.545,108.465,108.515,4190400000.0
2008-08-21 19:45:00,108.515,108.52,108.44,108.51,3741100000.0
2008-08-21 20:00:00,108.51,108.6,108.48,108.575,4465400002.0
2008-08-21 20:15:00,108.58,108.61,108.53,108.555,4521599999.0
2008-08-21 20:30:00,108.56,108.72,108.56,108.68,5436000000.0
2008-08-21 20:45:00,108.68,108.72,108.62,108.625,4830000000.0
2008-08-21 21:00:00,108.63,108.66,108.565,108.58,2953900000.0
2008-08-21 21:15:00,108.58,108.6,108.53,108.545,1915700000.0
2008-08-21 21:30:00,108.55,108.55,108.48,108.515,2857600000.0
2008-08-21 21:45:00,108.515,108.565,108.48,108.54,2918200001.0
2008-08-21 22:00:00,108.54,108.54,108.415,108.44,2102100000.0
2008-08-21 22:15:00,108.445,108.475,108.4,108.43,1747300000.0
2008-08-21 22:30:00,108.43,108.485,108.415,108.47,2927799999.0
2008-08-21 22:45:00,108.475,108.51,108.42,108.42,1596000000.0
2008-08-21 23:00:00,108.425,108.425,108.325,108.375,596800000.0
2008-08-21 23:15:00,108.375,108.435,108.375,108.42,847200000.0
2008-08-21 23:30:00,108.42,108.44,108.405,108.41,828299999.0
2008-08-21 23:45:00,108.41,108.48,108.405,108.47,2391899993.0
2008-08-22 00:00:00,108.47,108.5,108.43,108.46,2447900008.0
2008-08-22 00:15:00,108.46,108.48,108.445,108.46,2479300001.0
2008-08-22 00:30:00,108.46,108.55,108.45,108.54,5232500008.0
2008-08-22 00:45:00,108.54,108.54,108.465,108.52,4101699995.0
2008-08-22 01:00:00,108.52,108.54,108.47,108.52,4614000003.0
2008-08-22 01:15:00,108.52,108.53,108.47,108.48,3840700002.0
2008-08-22 01:30:00,108.48,108.51,108.47,108.5,4877199993.0
2008-08-22 01:45:00,108.495,108.5,108.425,108.44,6400122102.0
2008-08-22 02:00:00,108.44,108.56,108.44,108.56,12994000042.0
2008-08-22 02:15:00,108.565,108.58,108.51,108.58,9381000011.0
2008-08-22 02:30:00,108.58,108.68,108.58,108.64,13191299996.0
2008-08-22 02:45:00,108.64,108.69,108.625,108.64,15254499991.0
2008-08-22 03:00:00,108.64,108.66,108.535,108.58,15976184407.0
2008-08-22 03:15:00,108.58,108.62,108.58,108.6,6575999998.0
2008-08-22 03:30:00,108.6,108.605,108.58,108.58,5147399999.0
2008-08-22 03:45:00,108.58,108.67,108.57,108.64,6091899993.0
2008-08-22 04:00:00,108.63,108.67,108.63,108.66,6947099984.0
2008-08-22 04:15:00,108.66,108.67,108.59,108.67,4262600002.0
2008-08-22 04:30:00,108.67,108.81,108.665,108.75,6387990031.0
2008-08-22 04:45:00,108.755,108.88,108.72,108.88,4342200002.0
2008-08-22 05:00:00,108.88,109.0,108.855,108.96,8036200007.0
2008-08-22 05:15:00,108.96,109.09,108.92,108.985,9059800006.0
2008-08-22 05:30:00,108.98,109.05,108.94,109.02,5329380010.0
2008-08-22 05:45:00,109.02,109.04,108.92,108.94,5667099999.0
2008-08-22 06:00:00,108.935,109.01,108.905,108.915,5267199998.0
2008-08-22 06:15:00,108.91,108.96,108.875,108.96,6355200003.0
2008-08-22 06:30:00,108.95,108.97,108.92,108.92,2755800000.0
2008-08-22 06:45:00,108.93,108.94,108.88,108.93,2552000000.0
2008-08-22 07:00:00,108.93,108.99,108.93,108.95,4435600002.0
2008-08-22 07:15:00,108.95,109.0,108.91,108.92,3602700001.0
2008-08-22 07:30:00,108.92,108.95,108.85,108.92,4972300002.0
2008-08-22 07:45:00,108.925,108.93,108.8,108.83,5903100003.0
2008-08-22 08:00:00,108.83,108.87,108.785,108.86,8194899995.0
2008-08-22 08:15:00,108.86,108.93,108.83,108.885,7482200005.0
2008-08-22 08:30:00,108.885,108.925,108.85,108.865,7096799998.0
2008-08-22 08:45:00,108.87,109.05,108.85,108.99,10216799997.0
2008-08-22 09:00:00,108.99,109.08,108.925,109.035,10688800000.0
2008-08-22 09:15:00,109.035,109.125,108.96,109.115,12118799997.0
2008-08-22 09:30:00,109.115,109.17,109.075,109.14,13351299999.0
2008-08-22 09:45:00,109.14,109.19,109.03,109.115,13812600028.0
2008-08-22 10:00:00,109.115,109.15,109.03,109.1,10206000017.0
2008-08-22 10:15:00,109.11,109.22,109.06,109.205,9351500004.0
2008-08-22 10:30:00,109.21,109.26,109.17,109.175,8760200000.0
2008-08-22 10:45:00,109.175,109.205,109.12,109.185,7895100005.0
2008-08-22 11:00:00,109.185,109.23,109.09,109.1,7756199997.0
2008-08-22 11:15:00,109.105,109.21,109.085,109.14,6802400004.0
2008-08-22 11:30:00,109.14,109.19,109.125,109.17,5203800000.0
2008-08-22 11:45:00,109.17,109.23,109.14,109.2,6930000005.0
2008-08-22 12:00:00,109.2,109.335,109.2,109.255,10667299995.0
2008-08-22 12:15:00,109.255,109.36,109.25,109.325,10252600009.0
2008-08-22 12:30:00,109.325,109.34,109.265,109.3,5318000000.0
2008-08-22 12:45:00,109.305,109.32,109.23,109.26,5686400000.0
2008-08-22 13:00:00,109.26,109.3,109.23,109.28,7924299982.0
2008-08-22 13:15:00,109.28,109.48,109.27,109.45,5480700005.0
2008-08-22 13:30:00,109.45,109.79,109.445,109.705,14366100002.0
2008-08-22 13:45:00,109.705,109.93,109.69,109.825,12368800010.0
2008-08-22 14:00:00,109.825,109.86,109.725,109.76,9265299993.0
2008-08-22 14:15:00,109.755,109.83,109.685,109.735,7105700001.0
2008-08-22 14:30:00,109.735,109.86,109.72,109.775,9401999998.0
2008-08-22 14:45:00,109.775,109.895,109.77,109.85,10162300005.0
2008-08-22 15:00:00,109.85,109.95,109.845,109.9,11073500000.0
2008-08-22 15:15:00,109.895,109.98,109.855,109.94,8408800005.0
2008-08-22 15:30:00,109.94,110.03,109.925,109.95,12552900012.0
2008-08-22 15:45:00,109.96,110.0,109.945,109.965,7194699999.0
2008-08-22 16:00:00,109.965,110.01,109.86,109.88,13023399995.0
2008-08-22 16:15:00,109.88,110.01,109.88,109.935,8860700003.0
2008-08-22 16:30:00,109.94,109.99,109.92,109.97,8495400003.0
2008-08-22 16:45:00,109.97,110.0,109.92,109.92,9790099998.0
2008-08-22 17:00:00,109.92,110.0,109.92,109.95,11079100007.0
2008-08-22 17:15:00,109.96,110.0,109.93,109.935,7547400002.0
2008-08-22 17:30:00,109.935,109.95,109.81,109.88,7793500004.0
2008-08-22 17:45:00,109.88,109.91,109.855,109.89,5182800003.0
2008-08-22 18:00:00,109.885,109.9,109.845,109.87,4530100002.0
2008-08-22 18:15:00,109.875,109.91,109.87,109.9,3425200002.0
2008-08-22 18:30:00,109.9,109.93,109.84,109.885,4823899996.0
2008-08-22 18:45:00,109.885,109.91,109.83,109.85,4442800000.0
2008-08-22 19:00:00,109.845,109.955,109.83,109.935,5207799995.0
2008-08-22 19:15:00,109.935,109.95,109.885,109.925,2796599999.0
2008-08-22 19:30:00,109.925,109.985,109.92,109.935,3948300002.0
2008-08-22 19:45:00,109.935,109.98,109.92,109.965,3855199997.0
2008-08-22 20:00:00,109.97,109.98,109.93,109.97,3810199994.0
2008-08-22 20:15:00,109.97,110.0,109.935,109.98,3985400001.0
2008-08-22 20:30:00,109.98,110.14,109.975,110.12,2482999999.0
2008-08-22 20:45:00,110.11,110.115,109.96,110.02,4818100002.0
2008-08-22 21:00:00,110.02,110.025,109.95,109.995,2585800000.0
2008-08-22 21:15:00,109.995,110.03,109.975,110.02,1535900000.0
2008-08-22 21:30:00,110.015,110.065,110.015,110.06,1747800002.0
2008-08-22 21:45:00,110.06,110.105,110.03,110.05,2910700000.0
2008-08-22 22:00:00,110.05,110.065,110.04,110.055,600600000.0
2008-08-22 22:15:00,110.06,110.115,110.06,110.08,936600000.0
2008-08-22 22:30:00,110.075,110.08,109.975,109.99,913200000.0
2008-08-22 22:45:00,109.985,110.1,109.98,110.07,2112100014.0
2008-08-24 23:00:00,110.05,110.06,110.02,110.04,449100000.0
2008-08-24 23:15:00,110.05,110.05,109.935,110.0,1341100003.0
2008-08-24 23:30:00,110.0,110.01,110.0,110.01,469200013.0
2008-08-24 23:45:00,110.01,110.03,109.96,110.01,1756400047.0
2008-08-25 00:00:00,110.015,110.055,109.965,109.98,3775800019.0
2008-08-25 00:15:00,109.97,109.99,109.93,109.94,1428300004.0
2008-08-25 00:30:00,109.94,109.96,109.925,109.95,1442799996.0
2008-08-25 00:45:00,109.94,109.95,109.85,109.86,2423200015.0
2008-08-25 01:00:00,109.86,109.86,109.81,109.82,2524800002.0
2008-08-25 01:15:00,109.82,109.935,109.815,109.92,2099300002.0
2008-08-25 01:30:00,109.92,109.97,109.9,109.92,3474600009.0
2008-08-25 01:45:00,109.92,109.955,109.915,109.92,3070699994.0
2008-08-25 02:00:00,109.92,110.1,109.92,110.08,12341500010.0
2008-08-25 02:15:00,110.075,110.2,110.06,110.18,17641700008.0
2008-08-25 02:30:00,110.18,110.23,110.16,110.19,17934199983.0
2008-08-25 02:45:00,110.19,110.29,110.19,110.275,15057899965.0
2008-08-25 03:00:00,110.275,110.275,110.22,110.23,11704200001.0
2008-08-25 03:15:00,110.23,110.25,110.17,110.18,8259400003.0
2008-08-25 03:30:00,110.175,110.195,110.06,110.07,9986600009.0
2008-08-25 03:45:00,110.07,110.135,110.07,110.11,9042099973.0
2008-08-25 04:00:00,110.11,110.135,110.09,110.125,6689400002.0
2008-08-25 04:15:00,110.125,110.175,110.12,110.15,9435500045.0
2008-08-25 04:30:00,110.15,110.18,110.12,110.17,7534899991.0
2008-08-25 04:45:00,110.17,110.17,110.12,110.14,3457899984.0
2008-08-25 05:00:00,110.14,110.16,110.11,110.12,5534899947.0
2008-08-25 05:15:00,110.115,110.13,110.09,110.09,6206800060.0
2008-08-25 05:30:00,110.1,110.1,110.05,110.08,7085700014.0
2008-08-25 05:45:00,110.09,110.155,110.08,110.14,8473000026.0
2008-08-25 06:00:00,110.14,110.15,110.09,110.14,6529299995.0
2008-08-25 06:15:00,110.14,110.15,110.085,110.11,5787299979.0
2008-08-25 06:30:00,110.11,110.15,110.09,110.09,14045400075.0
2008-08-25 06:45:00,110.09,110.14,110.09,110.12,8007600027.0
2008-08-25 07:00:00,110.12,110.12,110.08,110.12,8234800009.0
2008-08-25 07:15:00,110.12,110.14,110.02,110.03,14061199997.0
2008-08-25 07:30:00,110.03,110.03,109.92,110.02,17131500129.0
2008-08-25 07:45:00,110.02,110.13,110.015,110.13,14881700002.0
2008-08-25 08:00:00,110.13,110.13,110.025,110.03,17202000122.0
2008-08-25 08:15:00,110.03,110.11,110.02,110.1,3907999994.0
2008-08-25 08:30:00,110.1,110.11,110.005,110.03,4258999996.0
2008-08-25 08:45:00,110.025,110.05,109.87,109.95,4685200001.0
2008-08-25 09:00:00,109.95,109.955,109.795,109.86,7100400010.0
2008-08-25 09:15:00,109.86,109.91,109.845,109.88,4946299997.0
2008-08-25 09:30:00,109.88,109.94,109.84,109.91,4421899998.0
2008-08-25 09:45:00,109.91,109.965,109.895,109.96,4269099996.0
2008-08-25 10:00:00,109.96,110.07,109.925,110.055,5405899998.0
2008-08-25 10:15:00,110.045,110.055,109.995,110.03,4065200025.0
2008-08-25 10:30:00,110.03,110.03,109.88,109.89,5835500001.0
2008-08-25 10:45:00,109.89,109.98,109.87,109.98,4327199994.0
2008-08-25 11:00:00,109.98,109.99,109.94,109.94,3275400008.0
2008-08-25 11:15:00,109.94,109.96,109.905,109.935,4347700000.0
2008-08-25 11:30:00,109.935,109.99,109.9,109.98,6121200001.0
2008-08-25 11:45:00,109.975,109.98,109.885,109.9,3509899997.0
2008-08-25 12:00:00,109.9,109.925,109.86,109.87,5458299993.0
2008-08-25 12:15:00,109.87,109.9,109.83,109.87,4495300000.0
2008-08-25 12:30:00,109.87,109.925,109.82,109.86,3965100009.0
2008-08-25 12:45:00,109.86,109.86,109.745,109.78,7523600026.0
2008-08-25 13:00:00,109.78,109.895,109.775,109.875,6153900005.0
2008-08-25 13:15:00,109.875,109.93,109.86,109.88,3471100002.0
2008-08-25 13:30:00,109.885,109.91,109.835,109.89,2016500001.0
2008-08-25 13:45:00,109.89,109.92,109.885,109.91,2306112172.0
2008-08-25 14:00:00,109.91,109.935,109.835,109.915,3942999998.0
2008-08-25 14:15:00,109.915,109.935,109.84,109.845,4435300001.0
2008-08-25 14:30:00,109.845,109.86,109.545,109.62,7854900002.0
2008-08-25 14:45:00,109.62,109.67,109.58,109.65,6637300005.0
2008-08-25 15:00:00,109.65,109.69,109.61,109.66,5130000013.0
2008-08-25 15:15:00,109.66,109.72,109.64,109.64,4138800001.0
2008-08-25 15:30:00,109.64,109.69,109.61,109.645,9023600016.0
2008-08-25 15:45:00,109.645,109.69,109.62,109.67,3640500000.0
2008-08-25 16:00:00,109.68,109.83,109.67,109.73,7675500002.0
2008-08-25 16:15:00,109.73,109.76,109.71,109.73,5023900008.0
2008-08-25 16:30:00,109.725,109.73,109.63,109.66,6466200019.0
2008-08-25 16:45:00,109.66,109.67,109.54,109.55,6800299992.0
2008-08-25 17:00:00,109.55,109.55,109.465,109.49,8634800016.0
2008-08-25 17:15:00,109.495,109.54,109.46,109.48,5249600001.0
2008-08-25 17:30:00,109.48,109.505,109.355,109.4,5753600001.0
2008-08-25 17:45:00,109.395,109.41,109.1,109.1,7542999988.0
2008-08-25 18:00:00,109.105,109.15,109.045,109.11,8690700002.0
2008-08-25 18:15:00,109.11,109.13,109.02,109.05,6355900004.0
2008-08-25 18:30:00,109.05,109.22,109.035,109.21,5772200002.0
2008-08-25 18:45:00,109.22,109.28,109.11,109.13,6108699998.0
2008-08-25 19:00:00,109.14,109.36,109.135,109.285,5187199998.0
2008-08-25 19:15:00,109.28,109.35,109.26,109.32,2701699998.0
2008-08-25 19:30:00,109.32,109.37,109.295,109.325,1839200001.0
2008-08-25 19:45:00,109.325,109.35,109.3,109.32,2247100002.0
2008-08-25 20:00:00,109.32,109.35,109.285,109.325,2774099999.0
2008-08-25 20:15:00,109.325,109.35,109.26,109.29,2267900000.0
2008-08-25 20:30:00,109.285,109.35,109.26,109.35,1276199999.0
2008-08-25 20:45:00,109.35,109.4,109.255,109.275,1952699999.0
2008-08-25 21:00:00,109.28,109.36,109.27,109.34,1668600000.0
2008-08-25 21:15:00,109.34,109.355,109.315,109.355,1673500000.0
2008-08-25 21:30:00,109.355,109.36,109.31,109.345,2143600000.0
2008-08-25 21:45:00,109.345,109.36,109.325,109.325,2629500000.0
2008-08-25 22:00:00,109.325,109.335,109.28,109.32,1093100000.0
2008-08-25 22:15:00,109.325,109.33,109.285,109.29,1233700000.0
2008-08-25 22:30:00,109.29,109.33,109.29,109.32,1439600000.0
2008-08-25 22:45:00,109.32,109.33,109.215,109.3,4757000007.0
2008-08-25 23:00:00,109.295,109.325,109.285,109.32,577300001.0
2008-08-25 23:15:00,109.325,109.365,109.325,109.345,931299999.0
2008-08-25 23:30:00,109.345,109.36,109.335,109.34,376300000.0
2008-08-25 23:45:00,109.34,109.36,109.305,109.305,586700000.0
2008-08-26 00:00:00,109.31,109.345,109.31,109.33,181500000.0
2008-08-26 00:15:00,109.33,109.35,109.33,109.35,599300000.0
2008-08-26 00:30:00,109.35,109.35,109.24,109.24,1502599997.0
2008-08-26 00:45:00,109.24,109.28,109.22,109.27,1184700000.0
2008-08-26 01:00:00,109.26,109.26,109.21,109.24,1756800000.0
2008-08-26 01:15:00,109.23,109.25,109.2,109.22,1884900000.0
2008-08-26 01:30:00,109.22,109.27,109.14,109.255,5806199998.0
2008-08-26 01:45:00,109.26,109.38,109.18,109.32,6475599999.0
2008-08-26 02:00:00,109.32,109.46,109.32,109.42,4836700001.0
2008-08-26 02:15:00,109.42,109.46,109.39,109.4,4063299996.0
2008-08-26 02:30:00,109.4,109.48,109.38,109.48,5947299982.0
2008-08-26 02:45:00,109.48,109.55,109.38,109.41,7393299998.0
2008-08-26 03:00:00,109.4,109.41,109.37,109.39,3439000000.0
2008-08-26 03:15:00,109.39,109.4,109.29,109.37,6382799999.0
2008-08-26 03:30:00,109.37,109.39,109.32,109.36,4551099995.0
2008-08-26 03:45:00,109.36,109.46,109.36,109.43,3348300002.0
2008-08-26 04:00:00,109.43,109.51,109.4,109.45,3797600000.0
2008-08-26 04:15:00,109.45,109.53,109.445,109.45,5839900026.0
2008-08-26 04:30:00,109.45,109.46,109.4,109.42,3797000009.0
2008-08-26 04:45:00,109.42,109.455,109.42,109.44,2725000004.0
2008-08-26 05:00:00,109.44,109.52,109.44,109.5,6153500012.0
2008-08-26 05:15:00,109.5,109.515,109.48,109.5,3801799995.0
2008-08-26 05:30:00,109.5,109.59,109.49,109.53,5610799977.0
2008-08-26 05:45:00,109.53,109.54,109.48,109.54,5803199985.0
2008-08-26 06:00:00,109.54,109.61,109.53,109.6,4790999967.0
2008-08-26 06:15:00,109.595,109.675,109.56,109.59,8810199977.0
2008-08-26 06:30:00,109.59,109.6,109.53,109.57,3567699992.0
2008-08-26 06:45:00,109.57,109.64,109.56,109.63,3487599993.0
2008-08-26 07:00:00,109.63,109.71,109.61,109.68,6247199979.0
2008-08-26 07:15:00,109.68,109.815,109.65,109.81,6140699994.0
2008-08-26 07:30:00,109.81,109.81,109.67,109.685,7409999989.0
2008-08-26 07:45:00,109.685,109.73,109.64,109.695,9653399991.0
2008-08-26 08:00:00,109.7,109.71,109.64,109.69,7381500004.0
2008-08-26 08:15:00,109.69,109.72,109.57,109.6,8448300001.0
2008-08-26 08:30:00,109.605,109.71,109.605,109.675,11357202501.0
2008-08-26 08:45:00,109.675,109.71,109.605,109.67,10588200012.0
2008-08-26 09:00:00,109.67,109.79,109.65,109.77,10620800006.0
2008-08-26 09:15:00,109.78,109.82,109.74,109.775,10726399988.0
2008-08-26 09:30:00,109.775,109.805,109.7,109.72,10097700001.0
2008-08-26 09:45:00,109.72,109.83,109.68,109.815,12806899985.0
2008-08-26 10:00:00,109.815,109.91,109.79,109.88,15507900004.0
2008-08-26 10:15:00,109.88,109.915,109.85,109.9,10486399988.0
2008-08-26 10:30:00,109.9,109.94,109.855,109.86,9042600004.0
2008-08-26 10:45:00,109.86,109.87,109.735,109.77,11199475407.0
2008-08-26 11:00:00,109.76,109.77,109.615,109.685,14031900009.0
2008-08-26 11:15:00,109.69,109.79,109.685,109.78,12023399978.0
2008-08-26 11:30:00,109.785,109.84,109.735,109.77,9409100000.0
2008-08-26 11:45:00,109.765,109.805,109.73,109.76,10369600008.0
2008-08-26 12:00:00,109.755,109.88,109.75,109.825,9752000001.0
2008-08-26 12:15:00,109.825,109.87,109.755,109.765,8714900000.0
2008-08-26 12:30:00,109.765,109.81,109.745,109.78,8620499998.0
2008-08-26 12:45:00,109.78,109.85,109.77,109.845,5446000001.0
2008-08-26 13:00:00,109.845,109.88,109.81,109.84,10820099992.0
2008-08-26 13:15:00,109.84,109.92,109.815,109.89,8164299983.0
2008-08-26 13:30:00,109.885,109.92,109.82,109.85,6792300000.0
2008-08-26 13:45:00,109.85,109.87,109.8,109.83,6031099995.0
2008-08-26 14:00:00,109.83,109.845,109.73,109.74,8731599987.0
2008-08-26 14:15:00,109.74,109.75,109.605,109.615,9940200009.0
2008-08-26 14:30:00,109.615,109.71,109.615,109.645,12699800008.0
2008-08-26 14:45:00,109.65,109.75,109.65,109.69,10273400012.0
2008-08-26 15:00:00,109.69,109.71,109.61,109.68,9889299991.0
2008-08-26 15:15:00,109.675,109.68,109.18,109.385,14745750008.0
2008-08-26 15:30:00,109.395,109.45,109.215,109.37,16306600021.0
2008-08-26 15:45:00,109.37,109.45,109.33,109.43,9615312159.0
2008-08-26 16:00:00,109.43,109.71,109.43,109.605,15016400002.0
2008-08-26 16:15:00,109.61,109.66,109.555,109.64,9286600007.0
2008-08-26 16:30:00,109.64,109.93,109.63,109.82,9564399996.0
2008-08-26 16:45:00,109.82,109.85,109.75,109.84,9823399981.0
2008-08-26 17:00:00,109.83,109.83,109.7,109.755,9040899990.0
2008-08-26 17:15:00,109.755,109.89,109.735,109.87,8267400001.0
2008-08-26 17:30:00,109.865,109.88,109.72,109.79,10019299984.0
2008-08-26 17:45:00,109.8,109.87,109.78,109.835,8571499990.0
2008-08-26 18:00:00,109.835,109.88,109.81,109.83,6014399999.0
2008-08-26 18:15:00,109.83,109.88,109.71,109.74,8501799998.0
2008-08-26 18:30:00,109.74,109.85,109.74,109.84,8556700006.0
2008-08-26 18:45:00,109.84,109.86,109.755,109.8,6887999999.0
2008-08-26 19:00:00,109.795,109.86,109.77,109.83,4897899997.0
2008-08-26 19:15:00,109.835,109.84,109.775,109.785,7143799997.0
2008-08-26 19:30:00,109.79,109.84,109.775,109.805,4077000002.0
2008-08-26 19:45:00,109.805,109.805,109.73,109.75,6900399997.0
2008-08-26 20:00:00,109.755,109.795,109.7,109.73,8242299997.0
2008-08-26 20:15:00,109.73,109.745,109.55,109.56,7987299999.0
2008-08-26 20:30:00,109.555,109.595,109.525,109.58,5381899991.0
2008-08-26 20:45:00,109.58,109.65,109.575,109.62,4657100004.0
2008-08-26 21:00:00,109.62,109.715,109.56,109.65,5640999997.0
2008-08-26 21:15:00,109.645,109.66,109.6,109.625,3527999999.0
2008-08-26 21:30:00,109.625,109.65,109.595,109.6,3477799999.0
2008-08-26 21:45:00,109.605,109.66,109.59,109.63,3142899997.0
2008-08-26 22:00:00,109.63,109.675,109.615,109.63,1919900000.0
2008-08-26 22:15:00,109.63,109.67,109.585,109.65,1635899999.0
2008-08-26 22:30:00,109.65,109.69,109.585,109.6,2406400001.0
2008-08-26 22:45:00,109.61,109.64,109.57,109.59,1774099997.0
2008-08-26 23:00:00,109.6,109.605,109.55,109.575,1582100005.0
2008-08-26 23:15:00,109.575,109.615,109.57,109.61,938300004.0
2008-08-26 23:30:00,109.61,109.645,109.57,109.62,1971799999.0
2008-08-26 23:45:00,109.61,109.66,109.61,109.66,974300002.0
2008-08-27 00:00:00,109.66,109.72,109.65,109.665,1544999995.0
2008-08-27 00:15:00,109.67,109.69,109.66,109.66,2326100001.0
2008-08-27 00:30:00,109.66,109.68,109.63,109.64,1975899998.0
2008-08-27 00:45:00,109.64,109.64,109.61,109.61,2791700000.0
2008-08-27 01:00:00,109.62,109.625,109.56,109.61,3209500013.0
2008-08-27 01:15:00,109.61,109.62,109.53,109.6,4940499996.0
2008-08-27 01:30:00,109.6,109.62,109.585,109.59,4534500000.0
2008-08-27 01:45:00,109.59,109.59,109.53,109.56,4101599996.0
2008-08-27 02:00:00,109.56,109.56,109.455,109.46,11482899979.0
2008-08-27 02:15:00,109.46,109.47,109.33,109.34,17935399872.0
2008-08-27 02:30:00,109.35,109.44,109.335,109.41,12052799987.0
2008-08-27 02:45:00,109.41,109.41,109.26,109.27,18038499999.0
2008-08-27 03:00:00,109.27,109.315,109.16,109.26,17299699999.0
2008-08-27 03:15:00,109.26,109.33,109.25,109.28,10814500004.0
2008-08-27 03:30:00,109.28,109.34,109.27,109.32,9510700006.0
2008-08-27 03:45:00,109.32,109.345,109.29,109.31,10721799996.0
2008-08-27 04:00:00,109.31,109.32,109.26,109.28,5941999984.0
2008-08-27 04:15:00,109.28,109.3,109.265,109.28,8596100013.0
2008-08-27 04:30:00,109.285,109.31,109.27,109.28,3666599978.0
2008-08-27 04:45:00,109.29,109.31,109.21,109.24,4970099993.0
2008-08-27 05:00:00,109.24,109.255,109.21,109.25,2133399996.0
2008-08-27 05:15:00,109.25,109.25,109.17,109.175,4914299979.0
2008-08-27 05:30:00,109.175,109.18,109.08,109.1,6204899995.0
2008-08-27 05:45:00,109.1,109.1,108.905,109.03,8543999993.0
2008-08-27 06:00:00,109.03,109.07,109.02,109.03,4726399990.0
2008-08-27 06:15:00,109.025,109.04,108.96,108.99,4026799998.0
2008-08-27 06:30:00,108.99,109.03,108.92,108.96,5219299990.0
2008-08-27 06:45:00,108.96,108.975,108.9,108.975,4539399985.0
2008-08-27 07:00:00,108.98,109.06,108.95,109.06,4825999999.0
2008-08-27 07:15:00,109.06,109.07,109.0,109.01,3863800000.0
2008-08-27 07:30:00,109.01,109.01,108.94,108.99,5229699995.0
2008-08-27 07:45:00,108.99,109.13,108.94,109.12,8024100005.0
2008-08-27 08:00:00,109.12,109.17,109.06,109.125,8235347929.0
2008-08-27 08:15:00,109.12,109.195,109.12,109.18,11181600014.0
2008-08-27 08:30:00,109.18,109.18,109.03,109.11,8099599997.0
2008-08-27 08:45:00,109.11,109.27,109.11,109.23,10070199991.0
2008-08-27 09:00:00,109.225,109.28,109.195,109.22,9011599986.0
2008-08-27 09:15:00,109.22,109.26,109.18,109.23,9141700014.0
2008-08-27 09:30:00,109.225,109.26,109.02,109.025,8774900007.0
2008-08-27 09:45:00,109.03,109.065,108.96,109.01,8566300004.0
2008-08-27 10:00:00,109.01,109.01,108.745,108.745,9021700011.0
2008-08-27 10:15:00,108.75,108.81,108.7,108.8,11075300007.0
2008-08-27 10:30:00,108.795,108.95,108.79,108.92,7955499999.0
2008-08-27 10:45:00,108.925,108.93,108.8,108.815,8981400006.0
2008-08-27 11:00:00,108.815,108.86,108.755,108.77,7674500013.0
2008-08-27 11:15:00,108.77,108.87,108.77,108.84,7623800011.0
2008-08-27 11:30:00,108.84,108.875,108.81,108.84,6091699998.0
2008-08-27 11:45:00,108.84,108.95,108.815,108.905,7841499990.0
2008-08-27 12:00:00,108.91,108.925,108.855,108.86,4035999998.0
2008-08-27 12:15:00,108.855,108.87,108.81,108.84,8605900001.0
2008-08-27 12:30:00,108.845,108.9,108.75,108.775,10489291269.0
2008-08-27 12:45:00,108.775,108.83,108.715,108.82,8326899998.0
2008-08-27 13:00:00,108.815,108.88,108.78,108.88,5575200002.0
2008-08-27 13:15:00,108.885,108.95,108.845,108.915,8416799996.0
2008-08-27 13:30:00,108.92,108.94,108.87,108.87,6390800007.0
2008-08-27 13:45:00,108.87,108.93,108.855,108.915,5006100001.0
2008-08-27 14:00:00,108.92,109.13,108.92,109.02,9242400001.0
2008-08-27 14:15:00,109.025,109.105,108.99,109.1,9729700007.0
2008-08-27 14:30:00,109.105,109.49,109.095,109.46,12622300010.0
2008-08-27 14:45:00,109.46,109.69,109.435,109.635,13665700025.0
2008-08-27 15:00:00,109.63,109.65,109.46,109.47,10346199995.0
2008-08-27 15:15:00,109.465,109.58,109.445,109.525,7948500004.0
2008-08-27 15:30:00,109.525,109.56,109.465,109.55,9720099998.0
2008-08-27 15:45:00,109.55,109.55,109.45,109.535,8446899991.0
2008-08-27 16:00:00,109.54,109.635,109.53,109.57,8381199996.0
2008-08-27 16:15:00,109.57,109.82,109.57,109.795,9699100001.0
2008-08-27 16:30:00,109.795,109.86,109.78,109.78,8627400001.0
2008-08-27 16:45:00,109.785,109.8,109.71,109.72,6493499997.0
2008-08-27 17:00:00,109.72,109.75,109.635,109.68,5565200005.0
2008-08-27 17:15:00,109.68,109.77,109.67,109.755,5996500001.0
2008-08-27 17:30:00,109.755,109.79,109.69,109.71,7681100006.0
2008-08-27 17:45:00,109.71,109.81,109.7,109.73,8181800005.0
2008-08-27 18:00:00,109.73,109.78,109.7,109.78,7022600013.0
2008-08-27 18:15:00,109.785,109.89,109.785,109.88,5402100007.0
2008-08-27 18:30:00,109.88,109.885,109.795,109.83,5665299999.0
2008-08-27 18:45:00,109.83,109.87,109.815,109.84,4792799996.0
2008-08-27 19:00:00,109.84,109.855,109.72,109.75,5482200001.0
2008-08-27 19:15:00,109.75,109.765,109.695,109.73,4935699997.0
2008-08-27 19:30:00,109.73,109.84,109.73,109.815,4544399999.0
2008-08-27 19:45:00,109.815,109.83,109.785,109.785,4336699999.0
2008-08-27 20:00:00,109.78,109.785,109.665,109.7,3779199998.0
2008-08-27 20:15:00,109.695,109.72,109.62,109.685,7513599991.0
2008-08-27 20:30:00,109.685,109.725,109.67,109.71,6116599999.0
2008-08-27 20:45:00,109.71,109.71,109.63,109.64,3934399999.0
2008-08-27 21:00:00,109.64,109.67,109.63,109.665,2785099995.0
2008-08-27 21:15:00,109.665,109.67,109.605,109.605,4369900001.0
2008-08-27 21:30:00,109.6,109.625,109.57,109.59,3318999996.0
2008-08-27 21:45:00,109.595,109.625,109.585,109.59,3041000003.0
2008-08-27 22:00:00,109.59,109.62,109.53,109.555,2160400001.0
2008-08-27 22:15:00,109.555,109.555,109.495,109.52,1579700001.0
2008-08-27 22:30:00,109.52,109.53,109.465,109.52,1633800000.0
2008-08-27 22:45:00,109.52,109.545,109.48,109.48,1899500000.0
2008-08-27 23:00:00,109.475,109.6,109.445,109.595,1870400002.0
2008-08-27 23:15:00,109.59,109.59,109.525,109.56,1117600001.0
2008-08-27 23:30:00,109.56,109.575,109.52,109.55,1002900000.0
2008-08-27 23:45:00,109.56,109.57,109.505,109.53,495435000.0
2008-08-28 00:00:00,109.53,109.62,109.53,109.605,615400000.0
2008-08-28 00:15:00,109.605,109.605,109.53,109.535,1262300002.0
2008-08-28 00:30:00,109.54,109.56,109.52,109.56,654800000.0
2008-08-28 00:45:00,109.56,109.58,109.54,109.55,518500000.0
2008-08-28 01:00:00,109.545,109.57,109.48,109.48,1174300001.0
2008-08-28 01:15:00,109.56,109.56,109.445,109.46,2214000003.0
2008-08-28 01:30:00,109.46,109.49,109.425,109.44,1866600008.0
2008-08-28 01:45:00,109.44,109.51,109.4,109.4,5329399997.0
2008-08-28 02:00:00,109.4,109.46,109.385,109.41,4214200003.0
2008-08-28 02:15:00,109.42,109.46,109.38,109.46,3310599998.0
2008-08-28 02:30:00,109.46,109.49,109.42,109.46,3590900006.0
2008-08-28 02:45:00,109.46,109.56,109.4,109.56,6012400007.0
2008-08-28 03:00:00,109.56,109.59,109.51,109.51,5251500006.0
2008-08-28 03:15:00,109.51,109.56,109.46,109.46,5430400001.0
2008-08-28 03:30:00,109.46,109.54,109.415,109.54,8258000011.0
2008-08-28 03:45:00,109.54,109.58,109.47,109.57,6827800044.0
2008-08-28 04:00:00,109.555,109.58,109.45,109.46,7272500037.0
2008-08-28 04:15:00,109.46,109.5,109.45,109.47,4044900009.0
2008-08-28 04:30:00,109.47,109.5,109.44,109.46,3045900003.0
2008-08-28 04:45:00,109.46,109.47,109.425,109.46,3899400007.0
2008-08-28 05:00:00,109.45,109.47,109.42,109.43,3773800032.0
2008-08-28 05:15:00,109.43,109.43,109.34,109.36,3400700013.0
2008-08-28 05:30:00,109.36,109.42,109.36,109.36,1873000000.0
2008-08-28 05:45:00,109.36,109.37,109.19,109.19,7046699995.0
2008-08-28 06:00:00,109.2,109.21,109.105,109.145,7199099987.0
2008-08-28 06:15:00,109.145,109.18,109.12,109.16,7636299996.0
2008-08-28 06:30:00,109.155,109.155,108.97,109.02,10403700011.0
2008-08-28 06:45:00,109.02,109.16,108.97,109.135,9871499971.0
2008-08-28 07:00:00,109.13,109.16,108.98,109.055,6545499989.0
2008-08-28 07:15:00,109.055,109.07,108.93,109.05,7927100001.0
2008-08-28 07:30:00,109.06,109.07,108.965,109.04,4438700004.0
2008-08-28 07:45:00,109.04,109.06,108.96,109.05,7039599988.0
2008-08-28 08:00:00,109.05,109.09,108.955,108.97,9391299996.0
2008-08-28 08:15:00,108.965,109.04,108.88,109.01,8599200004.0
2008-08-28 08:30:00,109.02,109.04,108.95,108.96,6850800007.0
2008-08-28 08:45:00,108.96,108.97,108.78,108.83,10732699974.0
2008-08-28 09:00:00,108.83,108.86,108.78,108.855,6660500005.0
2008-08-28 09:15:00,108.855,108.97,108.835,108.85,6854300003.0
2008-08-28 09:30:00,108.85,109.05,108.815,109.03,9880699998.0
2008-08-28 09:45:00,109.025,109.04,108.89,108.895,8346399997.0
2008-08-28 10:00:00,108.905,108.99,108.89,108.9,9674899994.0
2008-08-28 10:15:00,108.9,108.96,108.865,108.95,5367099996.0
2008-08-28 10:30:00,108.95,108.97,108.905,108.94,4423280998.0
2008-08-28 10:45:00,108.94,109.12,108.92,109.09,6297799999.0
2008-08-28 11:00:00,109.09,109.09,109.01,109.06,5588199995.0
2008-08-28 11:15:00,109.055,109.09,109.0,109.07,7752599995.0
2008-08-28 11:30:00,109.07,109.17,109.06,109.095,8644900003.0
2008-08-28 11:45:00,109.1,109.17,109.09,109.17,8411700000.0
2008-08-28 12:00:00,109.17,109.27,109.17,109.245,7964399996.0
2008-08-28 12:15:00,109.245,109.27,109.2,109.26,6846099997.0
2008-08-28 12:30:00,109.255,109.28,109.19,109.22,6054199998.0
2008-08-28 12:45:00,109.22,109.22,109.13,109.2,5786299994.0
2008-08-28 13:00:00,109.2,109.36,109.165,109.315,7632400018.0
2008-08-28 13:15:00,109.32,109.38,109.275,109.34,7444700004.0
2008-08-28 13:30:00,109.34,109.35,109.25,109.265,5745600003.0
2008-08-28 13:45:00,109.27,109.33,109.22,109.26,6716399999.0
2008-08-28 14:00:00,109.25,109.31,109.215,109.285,8089800017.0
2008-08-28 14:15:00,109.29,109.31,109.22,109.245,9905600010.0
2008-08-28 14:30:00,109.245,109.53,109.245,109.48,11922899992.0
2008-08-28 14:45:00,109.475,109.505,109.375,109.39,9538600002.0
2008-08-28 15:00:00,109.39,109.41,108.94,109.03,12649999989.0
2008-08-28 15:15:00,109.03,109.09,108.8,108.93,12454900005.0
2008-08-28 15:30:00,108.925,109.165,108.92,109.155,9715447002.0
2008-08-28 15:45:00,109.155,109.23,109.1,109.155,9101847000.0
2008-08-28 16:00:00,109.155,109.2,109.11,109.195,9106447009.0
2008-08-28 16:15:00,109.195,109.22,109.135,109.2,8289900025.0
2008-08-28 16:30:00,109.195,109.41,109.185,109.405,9927799998.0
2008-08-28 16:45:00,109.405,109.48,109.38,109.4,7338899996.0
2008-08-28 17:00:00,109.4,109.41,109.29,109.365,4199199999.0
2008-08-28 17:15:00,109.36,109.37,109.21,109.33,7498099990.0
2008-08-28 17:30:00,109.33,109.42,109.28,109.405,5190999997.0
2008-08-28 17:45:00,109.405,109.57,109.355,109.565,7763927006.0
2008-08-28 18:00:00,109.57,109.57,109.435,109.47,6259519996.0
2008-08-28 18:15:00,109.465,109.55,109.45,109.485,4127999996.0
2008-08-28 18:30:00,109.485,109.525,109.465,109.495,3264299999.0
2008-08-28 18:45:00,109.495,109.535,109.445,109.53,3405081000.0
2008-08-28 19:00:00,109.53,109.65,109.52,109.65,3368399996.0
2008-08-28 19:15:00,109.65,109.715,109.58,109.58,5644427010.0
2008-08-28 19:30:00,109.58,109.61,109.47,109.49,5401759986.0
2008-08-28 19:45:00,109.49,109.515,109.47,109.49,1233200000.0
2008-08-28 20:00:00,109.485,109.49,109.36,109.42,3064500007.0
2008-08-28 20:15:00,109.42,109.49,109.395,109.48,3048900001.0
2008-08-28 20:30:00,109.48,109.5,109.46,109.495,3241700002.0
2008-08-28 20:45:00,109.495,109.58,109.49,109.56,6796999996.0
2008-08-28 21:00:00,109.56,109.56,109.475,109.48,4442699995.0
2008-08-28 21:15:00,109.48,109.55,109.455,109.465,6729068002.0
2008-08-28 21:30:00,109.465,109.51,109.46,109.475,5397800005.0
2008-08-28 21:45:00,109.475,109.59,109.475,109.555,4953999996.0
2008-08-28 22:00:00,109.545,109.67,109.545,109.605,4165799982.0
2008-08-28 22:15:00,109.605,109.61,109.56,109.58,476600000.0
2008-08-28 22:30:00,109.58,109.585,109.52,109.525,592600000.0
2008-08-28 22:45:00,109.525,109.525,109.47,109.49,645902499.0
2008-08-28 23:00:00,109.475,109.51,109.465,109.47,655600000.0
2008-08-28 23:15:00,109.47,109.49,109.44,109.46,1084899996.0
2008-08-28 23:30:00,109.46,109.47,109.41,109.44,1264800002.0
2008-08-28 23:45:00,109.44,109.47,109.42,109.47,494400000.0
2008-08-29 00:00:00,109.475,109.49,109.46,109.47,394000000.0
2008-08-29 00:15:00,109.47,109.49,109.465,109.48,557500000.0
2008-08-29 00:30:00,109.48,109.5,109.43,109.45,2011700004.0
2008-08-29 00:45:00,109.45,109.46,109.415,109.44,1051000000.0
2008-08-29 01:00:00,109.44,109.58,109.44,109.53,2212600001.0
2008-08-29 01:15:00,109.52,109.55,109.5,109.53,1578900000.0
2008-08-29 01:30:00,109.53,109.54,109.405,109.42,2967100001.0
2008-08-29 01:45:00,109.42,109.445,109.39,109.41,4671999995.0
2008-08-29 02:00:00,109.41,109.54,109.41,109.49,7563000000.0
2008-08-29 02:15:00,109.495,109.54,109.475,109.48,4463800011.0
2008-08-29 02:30:00,109.48,109.515,109.385,109.43,9635726999.0
2008-08-29 02:45:00,109.43,109.43,109.28,109.32,13506120006.0
2008-08-29 03:00:00,109.32,109.4,109.32,109.36,10570619956.0
2008-08-29 03:15:00,109.36,109.36,109.2,109.2,10873019974.0
2008-08-29 03:30:00,109.2,109.205,109.06,109.11,13165519878.0
2008-08-29 03:45:00,109.115,109.115,108.965,109.04,11862079942.0
2008-08-29 04:00:00,109.04,109.1,108.98,109.04,9796369941.0
2008-08-29 04:15:00,109.03,109.12,109.03,109.1,5920609988.0
2008-08-29 04:30:00,109.1,109.18,109.08,109.15,8090699922.0
2008-08-29 04:45:00,109.155,109.17,109.1,109.125,6465039927.0
2008-08-29 05:00:00,109.125,109.125,109.075,109.08,6063169977.0
2008-08-29 05:15:00,109.075,109.11,109.06,109.09,4940269995.0
2008-08-29 05:30:00,109.09,109.13,109.08,109.12,2473299999.0
2008-08-29 05:45:00,109.12,109.13,109.1,109.11,5472969986.0
2008-08-29 06:00:00,109.105,109.12,109.04,109.04,6290869993.0
2008-08-29 06:15:00,109.04,109.06,108.995,109.02,8775839998.0
2008-08-29 06:30:00,109.025,109.06,109.0,109.04,7127039990.0
2008-08-29 06:45:00,109.04,109.09,109.02,109.03,3617570000.0
2008-08-29 07:00:00,109.03,109.08,109.01,109.02,4188139999.0
2008-08-29 07:15:00,109.02,109.04,108.98,109.03,3403239998.0
2008-08-29 07:30:00,109.03,109.13,109.02,109.13,2604370000.0
2008-08-29 07:45:00,109.13,109.14,109.02,109.02,4576970002.0
2008-08-29 08:00:00,109.02,109.145,109.02,109.14,5384209997.0
2008-08-29 08:15:00,109.14,109.14,109.08,109.09,6874070003.0
2008-08-29 08:30:00,109.09,109.09,109.04,109.07,6464989001.0
2008-08-29 08:45:00,109.07,109.21,109.065,109.175,7207064507.0
2008-08-29 09:00:00,109.18,109.18,109.05,109.08,6895600005.0
2008-08-29 09:15:00,109.085,109.1,108.945,108.985,5171470000.0
2008-08-29 09:30:00,108.985,108.99,108.68,108.78,7809478002.0
2008-08-29 09:45:00,108.78,108.84,108.765,108.795,4486570000.0
2008-08-29 10:00:00,108.795,108.82,108.535,108.555,7172134499.0
2008-08-29 10:15:00,108.555,108.56,108.43,108.52,4649600000.0
2008-08-29 10:30:00,108.515,108.64,108.51,108.6,5101700000.0
2008-08-29 10:45:00,108.6,108.675,108.6,108.655,5902899999.0
2008-08-29 11:00:00,108.66,108.84,108.625,108.78,7588700004.0
2008-08-29 11:15:00,108.78,108.86,108.75,108.825,5014900002.0
2008-08-29 11:30:00,108.825,108.935,108.79,108.855,4779000006.0
2008-08-29 11:45:00,108.855,108.875,108.79,108.845,3056099999.0
2008-08-29 12:00:00,108.845,108.93,108.81,108.82,4236200000.0
2008-08-29 12:15:00,108.82,108.83,108.69,108.725,3463599997.0
2008-08-29 12:30:00,108.725,108.79,108.71,108.755,2145400001.0
2008-08-29 12:45:00,108.755,108.835,108.73,108.76,1694600000.0
2008-08-29 13:00:00,108.76,108.76,108.57,108.645,4311700000.0
2008-08-29 13:15:00,108.645,108.69,108.595,108.68,2296999999.0
2008-08-29 13:30:00,108.67,108.81,108.67,108.76,3029300000.0
2008-08-29 13:45:00,108.76,108.775,108.715,108.755,2333799999.0
2008-08-29 14:00:00,108.755,108.78,108.7,108.715,2357300001.0
2008-08-29 14:15:00,108.715,108.735,108.57,108.61,2674800001.0
2008-08-29 14:30:00,108.61,108.67,108.415,108.535,7201099997.0
2008-08-29 14:45:00,108.53,108.67,108.52,108.655,4659900001.0
2008-08-29 15:00:00,108.65,108.66,108.57,108.62,3303300001.0
2008-08-29 15:15:00,108.62,108.68,108.6,108.635,2653300000.0
2008-08-29 15:30:00,108.635,108.89,108.625,108.87,4167399998.0
2008-08-29 15:45:00,108.87,108.97,108.76,108.87,8973670007.0
2008-08-29 16:00:00,108.87,108.94,108.815,108.85,5227295006.0
2008-08-29 16:15:00,108.85,108.895,108.805,108.815,2794389998.0
2008-08-29 16:30:00,108.815,108.855,108.65,108.68,3232799998.0
2008-08-29 16:45:00,108.68,108.735,108.51,108.53,4453494993.0
2008-08-29 17:00:00,108.53,108.685,108.5,108.625,3517795001.0
2008-08-29 17:15:00,108.625,108.72,108.535,108.54,3770400000.0
2008-08-29 17:30:00,108.54,108.76,108.455,108.705,4159500000.0
2008-08-29 17:45:00,108.7,108.76,108.65,108.69,4287700001.0
2008-08-29 18:00:00,108.69,108.77,108.645,108.645,3246500001.0
2008-08-29 18:15:00,108.645,108.66,108.58,108.65,2312400000.0
2008-08-29 18:30:00,108.65,108.715,108.62,108.64,1846300001.0
2008-08-29 18:45:00,108.64,108.78,108.625,108.775,2867999998.0
2008-08-29 19:00:00,108.78,108.785,108.71,108.745,1682599997.0
2008-08-29 19:15:00,108.74,108.805,108.72,108.74,1686299998.0
2008-08-29 19:30:00,108.745,108.77,108.685,108.75,1076900000.0
2008-08-29 19:45:00,108.745,108.775,108.69,108.71,1277900000.0
2008-08-29 20:00:00,108.71,108.72,108.685,108.72,631500000.0
2008-08-29 20:15:00,108.72,108.765,108.7,108.73,1621000000.0
2008-08-29 20:30:00,108.73,108.83,108.715,108.81,2547500000.0
2008-08-29 20:45:00,108.81,108.82,108.78,108.785,1234400002.0
2008-08-29 21:00:00,108.785,108.83,108.76,108.77,1251800000.0
2008-08-29 21:15:00,108.77,108.825,108.765,108.8,1999500001.0
2008-08-29 21:30:00,108.81,108.83,108.78,108.8,1914600008.0
2008-08-29 21:45:00,108.8,108.82,108.785,108.81,1154000000.0
2008-08-29 22:00:00,108.81,108.845,108.805,108.82,2890300014.0
2008-08-29 22:15:00,108.825,108.845,108.815,108.825,674400000.0
2008-08-29 22:30:00,108.825,108.85,108.71,108.735,1576500000.0
2008-08-29 22:45:00,108.75,108.82,108.725,108.8,1667700002.0
2008-08-31 23:00:00,108.385,108.4,108.325,108.33,2218600047.0
2008-08-31 23:15:00,108.325,108.34,108.24,108.31,1017000002.0
2008-08-31 23:30:00,108.3,108.33,108.27,108.33,3701300064.0
2008-08-31 23:45:00,108.33,108.35,108.29,108.3,5034100084.0
2008-09-01 00:00:00,108.3,108.33,108.205,108.22,3023100012.0
2008-09-01 00:15:00,108.22,108.28,108.19,108.26,6390366974.0
2008-09-01 00:30:00,108.26,108.42,108.25,108.37,2559000000.0
2008-09-01 00:45:00,108.37,108.44,108.36,108.43,2412199999.0
2008-09-01 01:00:00,108.43,108.57,108.42,108.52,2002300000.0
2008-09-01 01:15:00,108.52,108.53,108.375,108.38,2182199999.0
2008-09-01 01:30:00,108.38,108.49,108.375,108.45,1598799999.0
2008-09-01 01:45:00,108.45,108.49,108.43,108.45,1783799999.0
2008-09-01 02:00:00,108.45,108.575,108.44,108.57,4600800000.0
2008-09-01 02:15:00,108.57,108.67,108.515,108.535,10012619913.0
2008-09-01 02:30:00,108.53,108.575,108.47,108.53,8867700000.0
2008-09-01 02:45:00,108.525,108.65,108.525,108.635,10059399995.0
2008-09-01 03:00:00,108.63,108.645,108.47,108.475,9489200000.0
2008-09-01 03:15:00,108.475,108.505,108.34,108.455,9776099998.0
2008-09-01 03:30:00,108.455,108.53,108.37,108.52,5660300000.0
2008-09-01 03:45:00,108.52,108.58,108.38,108.38,5599700004.0
2008-09-01 04:00:00,108.39,108.42,108.24,108.27,4192700002.0
2008-09-01 04:15:00,108.27,108.405,108.26,108.37,4187000006.0
2008-09-01 04:30:00,108.37,108.38,108.32,108.35,1934100000.0
2008-09-01 04:45:00,108.35,108.47,108.35,108.47,3766099999.0
2008-09-01 05:00:00,108.47,108.57,108.44,108.52,6831100006.0
2008-09-01 05:15:00,108.52,108.535,108.42,108.42,3298600000.0
2008-09-01 05:30:00,108.42,108.45,108.365,108.42,4402799999.0
2008-09-01 05:45:00,108.42,108.48,108.39,108.44,4502000013.0
2008-09-01 06:00:00,108.44,108.48,108.41,108.465,3790360011.0
2008-09-01 06:15:00,108.46,108.51,108.44,108.46,4075880002.0
2008-09-01 06:30:00,108.46,108.48,108.42,108.45,3606480009.0
2008-09-01 06:45:00,108.45,108.54,108.44,108.52,5478819998.0
2008-09-01 07:00:00,108.525,108.555,108.48,108.49,4688839999.0
2008-09-01 07:15:00,108.485,108.56,108.46,108.535,4630159999.0
2008-09-01 07:30:00,108.53,108.56,108.49,108.525,5041119997.0
2008-09-01 07:45:00,108.525,108.53,108.445,108.515,4830880001.0
2008-09-01 08:00:00,108.515,108.575,108.485,108.525,7110466995.0
2008-09-01 08:15:00,108.52,108.525,108.47,108.475,3406700000.0
2008-09-01 08:30:00,108.475,108.5,108.225,108.34,6679319998.0
2008-09-01 08:45:00,108.34,108.38,108.29,108.38,5051100000.0
2008-09-01 09:00:00,108.38,108.38,108.245,108.295,8152300025.0
2008-09-01 09:15:00,108.295,108.32,108.125,108.17,10373205782.0
2008-09-01 09:30:00,108.17,108.23,107.805,107.845,10493123018.0
2008-09-01 09:45:00,107.85,107.9,107.62,107.715,7760950748.0
2008-09-01 10:00:00,107.72,107.805,107.67,107.715,6337506751.0
2008-09-01 10:15:00,107.715,107.78,107.7,107.77,5135225252.0
2008-09-01 10:30:00,107.77,107.905,107.765,107.845,6450500009.0
2008-09-01 10:45:00,107.845,107.87,107.8,107.815,5410013503.0
2008-09-01 11:00:00,107.815,107.815,107.625,107.665,4584720251.0
2008-09-01 11:15:00,107.665,107.775,107.665,107.735,4721900002.0
2008-09-01 11:30:00,107.735,107.775,107.67,107.67,4047800001.0
2008-09-01 11:45:00,107.675,107.695,107.655,107.665,2514500000.0
2008-09-01 12:00:00,107.665,107.725,107.645,107.655,3822399996.0
2008-09-01 12:15:00,107.655,107.7,107.645,107.69,3433500002.0
2008-09-01 12:30:00,107.68,107.87,107.68,107.855,3967600009.0
2008-09-01 12:45:00,107.855,107.9,107.82,107.885,4607600000.0
2008-09-01 13:00:00,107.885,107.915,107.79,107.81,4311400009.0
2008-09-01 13:15:00,107.81,107.94,107.78,107.915,3920600020.0
2008-09-01 13:30:00,107.915,107.915,107.78,107.805,3362800019.0
2008-09-01 13:45:00,107.805,107.855,107.795,107.85,2507000001.0
2008-09-01 14:00:00,107.85,107.91,107.77,107.87,2630600001.0
2008-09-01 14:15:00,107.87,108.09,107.81,108.065,4610500010.0
2008-09-01 14:30:00,108.065,108.09,107.905,107.925,5699400006.0
2008-09-01 14:45:00,107.925,107.96,107.915,107.945,3723800012.0
2008-09-01 15:00:00,107.945,108.2,107.93,108.185,3603000001.0
2008-09-01 15:15:00,108.175,108.23,108.105,108.175,4759600001.0
2008-09-01 15:30:00,108.175,108.375,108.17,108.355,4675400010.0
2008-09-01 15:45:00,108.355,108.365,108.13,108.16,3369500005.0
2008-09-01 16:00:00,108.16,108.31,108.16,108.29,2216900000.0
2008-09-01 16:15:00,108.29,108.33,108.225,108.275,2525400002.0
2008-09-01 16:30:00,108.275,108.29,108.135,108.165,2627600003.0
2008-09-01 16:45:00,108.165,108.27,108.095,108.12,2515100000.0
2008-09-01 17:00:00,108.12,108.19,108.1,108.16,1744200000.0
2008-09-01 17:15:00,108.155,108.19,108.105,108.14,1807799999.0
2008-09-01 17:30:00,108.135,108.16,108.1,108.15,1209100000.0
2008-09-01 17:45:00,108.15,108.23,108.14,108.16,1712300001.0
2008-09-01 18:00:00,108.165,108.2,108.11,108.13,1926300000.0
2008-09-01 18:15:00,108.135,108.18,108.1,108.13,910600000.0
2008-09-01 18:30:00,108.13,108.16,108.125,108.15,664500000.0
2008-09-01 18:45:00,108.16,108.195,108.115,108.155,591435100.0
2008-09-01 19:00:00,108.15,108.185,108.12,108.155,568700001.0
2008-09-01 19:15:00,108.155,108.155,108.08,108.08,376200000.0
2008-09-01 19:30:00,108.075,108.11,108.07,108.09,334200000.0
2008-09-01 19:45:00,108.1,108.1,108.055,108.07,238400001.0
2008-09-01 20:00:00,108.07,108.17,108.05,108.17,2162500023.0
2008-09-01 20:15:00,108.17,108.215,108.12,108.125,873700001.0
2008-09-01 20:30:00,108.135,108.15,108.125,108.145,107600000.0
2008-09-01 20:45:00,108.14,108.165,108.115,108.13,525499997.0
2008-09-01 21:00:00,108.13,108.165,108.13,108.165,320600000.0
2008-09-01 21:15:00,108.165,108.21,108.14,108.21,475899999.0
2008-09-01 21:30:00,108.21,108.21,108.185,108.185,155199999.0
2008-09-01 21:45:00,108.19,108.19,108.15,108.185,430100002.0
2008-09-01 22:00:00,108.18,108.21,108.165,108.19,828299996.0
2008-09-01 22:15:00,108.195,108.245,108.18,108.21,432100001.0
2008-09-01 22:30:00,108.21,108.21,108.115,108.135,637100001.0
2008-09-01 22:45:00,108.14,108.145,108.03,108.12,1202400002.0
2008-09-01 23:00:00,108.125,108.125,108.025,108.05,2473100022.0
2008-09-01 23:15:00,108.05,108.085,108.02,108.07,1499999997.0
2008-09-01 23:30:00,108.08,108.1,108.03,108.035,391900002.0
2008-09-01 23:45:00,108.04,108.23,108.005,108.145,1108900004.0
2008-09-02 00:00:00,108.09,108.165,107.94,107.99,3654700013.0
2008-09-02 00:15:00,107.99,107.99,107.77,107.93,9493700010.0
2008-09-02 00:30:00,107.93,107.99,107.88,107.92,5937500023.0
2008-09-02 00:45:00,107.925,108.055,107.89,108.05,4817100008.0
2008-09-02 01:00:00,108.05,108.17,108.045,108.095,7083600025.0
2008-09-02 01:15:00,108.095,108.095,107.87,107.98,8497300011.0
2008-09-02 01:30:00,107.97,108.06,107.95,108.0,7507900066.0
2008-09-02 01:45:00,108.005,108.06,107.975,108.06,6251399991.0
2008-09-02 02:00:00,108.06,108.15,108.04,108.07,7958000049.0
2008-09-02 02:15:00,108.07,108.12,108.05,108.12,6613800002.0
2008-09-02 02:30:00,108.12,108.46,108.12,108.44,20883458437.0
2008-09-02 02:45:00,108.44,108.54,108.435,108.5,20165499972.0
2008-09-02 03:00:00,108.51,108.54,108.25,108.27,18144700000.0
2008-09-02 03:15:00,108.27,108.39,108.23,108.38,13477999970.0
2008-09-02 03:30:00,108.38,108.38,108.25,108.3,17660299981.0
2008-09-02 03:45:00,108.3,108.32,108.23,108.265,11698599955.0
2008-09-02 04:00:00,108.265,108.29,108.13,108.15,12068900012.0
2008-09-02 04:15:00,108.15,108.24,108.135,108.16,9904999981.0
2008-09-02 04:30:00,108.17,108.25,108.17,108.2,8390899974.0
2008-09-02 04:45:00,108.2,108.31,108.19,108.28,3949600003.0
2008-09-02 05:00:00,108.28,108.295,108.24,108.24,2345900002.0
2008-09-02 05:15:00,108.24,108.27,108.21,108.26,3583200006.0
2008-09-02 05:30:00,108.26,108.27,108.235,108.25,3200700004.0
2008-09-02 05:45:00,108.255,108.34,108.24,108.32,3789899985.0
2008-09-02 06:00:00,108.32,108.33,108.25,108.27,4093400007.0
2008-09-02 06:15:00,108.26,108.27,108.215,108.22,3693500002.0
2008-09-02 06:30:00,108.22,108.43,108.21,108.42,6916900020.0
2008-09-02 06:45:00,108.42,108.43,108.25,108.26,6782200000.0
2008-09-02 07:00:00,108.255,108.28,108.055,108.09,9608099980.0
2008-09-02 07:15:00,108.1,108.11,107.965,108.03,8655599998.0
2008-09-02 07:30:00,108.03,108.13,108.01,108.07,6538299994.0
2008-09-02 07:45:00,108.07,108.08,107.935,108.02,7827399991.0
2008-09-02 08:00:00,108.02,108.14,107.98,108.1,10507199967.0
2008-09-02 08:15:00,108.105,108.12,107.93,108.04,15160599931.0
2008-09-02 08:30:00,108.04,108.29,108.0,108.205,12315567470.0
2008-09-02 08:45:00,108.205,108.26,108.12,108.18,12514999983.0
2008-09-02 09:00:00,108.18,108.19,108.03,108.14,10593001969.0
2008-09-02 09:15:00,108.14,108.23,108.105,108.195,8365399997.0
2008-09-02 09:30:00,108.2,108.28,108.185,108.26,9399600014.0
2008-09-02 09:45:00,108.26,108.34,108.225,108.3,12508900006.0
2008-09-02 10:00:00,108.3,108.48,108.225,108.46,11200499989.0
2008-09-02 10:15:00,108.46,108.73,108.38,108.52,16614500023.0
2008-09-02 10:30:00,108.52,108.655,108.425,108.495,14734558541.0
2008-09-02 10:45:00,108.495,108.58,108.415,108.55,11223274268.0
2008-09-02 11:00:00,108.55,108.57,108.47,108.49,8035000016.0
2008-09-02 11:15:00,108.49,108.59,108.46,108.555,11718494264.0
2008-09-02 11:30:00,108.555,108.69,108.555,108.65,12639675017.0
2008-09-02 11:45:00,108.65,108.8,108.56,108.78,11289455029.0
2008-09-02 12:00:00,108.78,108.87,108.7,108.82,10570900032.0
2008-09-02 12:15:00,108.82,108.945,108.78,108.86,11627500041.0
2008-09-02 12:30:00,108.86,108.875,108.705,108.73,6923000027.0
2008-09-02 12:45:00,108.73,108.855,108.685,108.79,6384100017.0
2008-09-02 13:00:00,108.79,108.825,108.75,108.78,4924700021.0
2008-09-02 13:15:00,108.78,108.91,108.77,108.83,6629000009.0
2008-09-02 13:30:00,108.83,108.88,108.775,108.825,4747200007.0
2008-09-02 13:45:00,108.83,108.93,108.81,108.81,9126800000.0
2008-09-02 14:00:00,108.815,108.88,108.78,108.86,7204400012.0
2008-09-02 14:15:00,108.86,108.9,108.79,108.84,7734700013.0
2008-09-02 14:30:00,108.83,108.93,108.81,108.835,7779700024.0
2008-09-02 14:45:00,108.84,108.98,108.835,108.97,7113800008.0
2008-09-02 15:00:00,108.97,109.17,108.965,109.05,13227499983.0
2008-09-02 15:15:00,109.045,109.085,109.005,109.065,9893399979.0
2008-09-02 15:30:00,109.065,109.175,109.05,109.05,11929599979.0
2008-09-02 15:45:00,109.06,109.12,109.035,109.045,10269999994.0
2008-09-02 16:00:00,109.04,109.15,108.955,109.045,11020899991.0
2008-09-02 16:15:00,109.045,109.055,108.715,108.79,11489999990.0
2008-09-02 16:30:00,108.79,108.815,108.57,108.63,9098199987.0
2008-09-02 16:45:00,108.625,108.84,108.54,108.83,10496174989.0
2008-09-02 17:00:00,108.83,108.94,108.795,108.925,7211074999.0
2008-09-02 17:15:00,108.925,108.925,108.73,108.87,7514699994.0
2008-09-02 17:30:00,108.865,109.015,108.84,109.015,9653399991.0
2008-09-02 17:45:00,109.015,109.02,108.85,108.855,9473799994.0
2008-09-02 18:00:00,108.855,108.88,108.83,108.85,3736999973.0
2008-09-02 18:15:00,108.85,108.91,108.725,108.725,8562299972.0
2008-09-02 18:30:00,108.725,108.81,108.72,108.795,6424599983.0
2008-09-02 18:45:00,108.795,108.885,108.735,108.76,6903500008.0
2008-09-02 19:00:00,108.76,108.88,108.76,108.86,7447199986.0
2008-09-02 19:15:00,108.865,108.87,108.82,108.83,4320700003.0
2008-09-02 19:30:00,108.835,108.89,108.82,108.835,2883199998.0
2008-09-02 19:45:00,108.83,108.84,108.72,108.78,6732499967.0
2008-09-02 20:00:00,108.78,108.83,108.755,108.78,7938099977.0
2008-09-02 20:15:00,108.775,108.8,108.72,108.785,5846099989.0
2008-09-02 20:30:00,108.785,108.8,108.67,108.67,5554399957.0
2008-09-02 20:45:00,108.675,108.72,108.605,108.63,4874700000.0
2008-09-02 21:00:00,108.63,108.795,108.63,108.785,4646500000.0
2008-09-02 21:15:00,108.785,108.81,108.675,108.715,4493300000.0
2008-09-02 21:30:00,108.715,108.805,108.715,108.75,4225499995.0
2008-09-02 21:45:00,108.75,108.76,108.7,108.71,3251399989.0
2008-09-02 22:00:00,108.71,108.73,108.68,108.68,1274600002.0
2008-09-02 22:15:00,108.68,108.695,108.62,108.625,2858100001.0
2008-09-02 22:30:00,108.625,108.63,108.54,108.585,1964000001.0
2008-09-02 22:45:00,108.59,108.615,108.575,108.61,1234800001.0
2008-09-02 23:00:00,108.61,108.62,108.56,108.6,1848599990.0
2008-09-02 23:15:00,108.605,108.69,108.605,108.69,2763500001.0
2008-09-02 23:30:00,108.69,108.73,108.65,108.67,2312200007.0
2008-09-02 23:45:00,108.67,108.68,108.59,108.6,983699996.0
2008-09-03 00:00:00,108.6,108.62,108.59,108.6,653100000.0
2008-09-03 00:15:00,108.6,108.73,108.6,108.66,2972900003.0
2008-09-03 00:30:00,108.66,108.7,108.65,108.68,3474099992.0
2008-09-03 00:45:00,108.68,108.72,108.66,108.66,1634800001.0
2008-09-03 01:00:00,108.67,108.67,108.61,108.62,2967200011.0
2008-09-03 01:15:00,108.62,108.62,108.53,108.53,3473000004.0
2008-09-03 01:30:00,108.525,108.56,108.51,108.53,4320599995.0
2008-09-03 01:45:00,108.53,108.535,108.43,108.46,7564800000.0
2008-09-03 02:00:00,108.46,108.59,108.46,108.58,10761608104.0
2008-09-03 02:15:00,108.58,108.675,108.555,108.65,8790305407.0
2008-09-03 02:30:00,108.65,108.77,108.65,108.77,12968175582.0
2008-09-03 02:45:00,108.76,108.87,108.745,108.76,15782316218.0
2008-09-03 03:00:00,108.76,108.82,108.73,108.8,12985700025.0
2008-09-03 03:15:00,108.8,108.8,108.65,108.68,14287102678.0
2008-09-03 03:30:00,108.68,108.76,108.68,108.72,10796902710.0
2008-09-03 03:45:00,108.72,108.855,108.7,108.83,11401099992.0
2008-09-03 04:00:00,108.83,108.89,108.78,108.87,14619232417.0
2008-09-03 04:15:00,108.88,108.9,108.84,108.86,8754300006.0
2008-09-03 04:30:00,108.86,108.86,108.82,108.85,11518308130.0
2008-09-03 04:45:00,108.85,108.86,108.81,108.83,6641099984.0
2008-09-03 05:00:00,108.83,108.84,108.81,108.81,7310299984.0
2008-09-03 05:15:00,108.81,108.85,108.795,108.85,9507800004.0
2008-09-03 05:30:00,108.85,108.87,108.82,108.83,8151205412.0
2008-09-03 05:45:00,108.83,108.83,108.76,108.82,9687000007.0
2008-09-03 06:00:00,108.82,108.86,108.68,108.835,16478006697.0
2008-09-03 06:15:00,108.83,109.06,108.805,108.905,10871804686.0
2008-09-03 06:30:00,108.905,109.01,108.88,108.97,4591600003.0
2008-09-03 06:45:00,108.97,109.08,108.91,109.01,7108200004.0
2008-09-03 07:00:00,109.015,109.035,108.96,108.965,4843000004.0
2008-09-03 07:15:00,108.965,108.97,108.865,108.89,9870100017.0
2008-09-03 07:30:00,108.89,108.965,108.86,108.94,6288100010.0
2008-09-03 07:45:00,108.94,108.96,108.9,108.905,4312900001.0
2008-09-03 08:00:00,108.9,108.96,108.88,108.91,8263000007.0
2008-09-03 08:15:00,108.91,108.94,108.845,108.865,6422700007.0
2008-09-03 08:30:00,108.86,108.875,108.735,108.81,7905825240.0
2008-09-03 08:45:00,108.82,108.89,108.75,108.86,11517482002.0
2008-09-03 09:00:00,108.86,108.95,108.85,108.9,7682199998.0
2008-09-03 09:15:00,108.89,109.09,108.88,109.025,12994182013.0
2008-09-03 09:30:00,109.025,109.04,108.855,108.87,12276982008.0
2008-09-03 09:45:00,108.87,108.92,108.83,108.9,10913300000.0
2008-09-03 10:00:00,108.9,108.985,108.88,108.95,11257199992.0
2008-09-03 10:15:00,108.945,108.96,108.755,108.8,14557400002.0
2008-09-03 10:30:00,108.8,108.825,108.52,108.555,11979485639.0
2008-09-03 10:45:00,108.555,108.57,108.46,108.56,6981299992.0
2008-09-03 11:00:00,108.56,108.7,108.555,108.65,8210399998.0
2008-09-03 11:15:00,108.65,108.7,108.61,108.62,6076300008.0
2008-09-03 11:30:00,108.62,108.675,108.565,108.625,8422299999.0
2008-09-03 11:45:00,108.625,108.63,108.49,108.505,6581499997.0
2008-09-03 12:00:00,108.505,108.64,108.5,108.62,9548100001.0
2008-09-03 12:15:00,108.615,108.69,108.6,108.625,6339900003.0
2008-09-03 12:30:00,108.625,108.745,108.62,108.675,7492100001.0
2008-09-03 12:45:00,108.67,108.82,108.67,108.72,8151000062.0
2008-09-03 13:00:00,108.72,108.77,108.67,108.69,6270500001.0
2008-09-03 13:15:00,108.69,108.71,108.51,108.53,9256300028.0
2008-09-03 13:30:00,108.53,108.61,108.43,108.48,9997400005.0
2008-09-03 13:45:00,108.48,108.57,108.48,108.57,5215200009.0
2008-09-03 14:00:00,108.57,108.58,108.49,108.55,9193300007.0
2008-09-03 14:15:00,108.55,108.565,108.43,108.475,8295300027.0
2008-09-03 14:30:00,108.475,108.6,108.465,108.49,13364600007.0
2008-09-03 14:45:00,108.49,108.58,108.475,108.54,9605199981.0
2008-09-03 15:00:00,108.54,108.67,108.54,108.67,13153699954.0
2008-09-03 15:15:00,108.67,108.75,108.6,108.66,13340499987.0
2008-09-03 15:30:00,108.65,108.7,108.54,108.55,18086999974.0
2008-09-03 15:45:00,108.55,108.64,108.465,108.64,11720699990.0
2008-09-03 16:00:00,108.64,108.7,108.335,108.38,13864941861.0
2008-09-03 16:15:00,108.38,108.465,108.3,108.34,13444200004.0
2008-09-03 16:30:00,108.34,108.58,108.315,108.55,9638681012.0
2008-09-03 16:45:00,108.55,108.55,108.395,108.43,10247399982.0
2008-09-03 17:00:00,108.42,108.54,108.42,108.455,11625300014.0
2008-09-03 17:15:00,108.455,108.48,108.34,108.39,11949742984.0
2008-09-03 17:30:00,108.39,108.405,108.245,108.26,11728899971.0
2008-09-03 17:45:00,108.265,108.27,108.12,108.18,13475100006.0
2008-09-03 18:00:00,108.18,108.25,108.105,108.235,12514699946.0
2008-09-03 18:15:00,108.235,108.29,108.12,108.29,10296700019.0
2008-09-03 18:30:00,108.29,108.38,108.215,108.34,7497099955.0
2008-09-03 18:45:00,108.34,108.37,108.315,108.37,5917500002.0
2008-09-03 19:00:00,108.37,108.41,108.305,108.37,7412081007.0
2008-09-03 19:15:00,108.365,108.465,108.365,108.45,7153580999.0
2008-09-03 19:30:00,108.45,108.46,108.36,108.375,5060800003.0
2008-09-03 19:45:00,108.375,108.41,108.34,108.345,6146323999.0
2008-09-03 20:00:00,108.34,108.44,108.21,108.31,8808043003.0
2008-09-03 20:15:00,108.31,108.32,108.21,108.24,6125662001.0
2008-09-03 20:30:00,108.24,108.3,108.22,108.24,6515199998.0
2008-09-03 20:45:00,108.24,108.24,108.12,108.21,6915243007.0
2008-09-03 21:00:00,108.21,108.24,108.185,108.205,3160599998.0
2008-09-03 21:15:00,108.2,108.2,108.11,108.155,5825099998.0
2008-09-03 21:30:00,108.155,108.24,108.14,108.19,5581799990.0
2008-09-03 21:45:00,108.185,108.22,108.13,108.2,3542299999.0
2008-09-03 22:00:00,108.205,108.255,108.16,108.235,2558581001.0
2008-09-03 22:15:00,108.24,108.29,108.195,108.28,2056999996.0
2008-09-03 22:30:00,108.28,108.3,108.225,108.245,2469693197.0
2008-09-03 22:45:00,108.245,108.3,108.24,108.28,2033200000.0
2008-09-03 23:00:00,108.28,108.38,108.275,108.355,1795600011.0
2008-09-03 23:15:00,108.35,108.41,108.27,108.29,2562800005.0
2008-09-03 23:30:00,108.3,108.3,108.255,108.26,1448600019.0
2008-09-03 23:45:00,108.26,108.26,108.19,108.23,1750800017.0
2008-09-04 00:00:00,108.23,108.29,108.23,108.26,910100003.0
2008-09-04 00:15:00,108.26,108.26,108.21,108.225,1530499999.0
2008-09-04 00:30:00,108.225,108.295,108.215,108.295,932700001.0
2008-09-04 00:45:00,108.295,108.365,108.285,108.34,1478799999.0
2008-09-04 01:00:00,108.335,108.425,108.335,108.375,2922100005.0
2008-09-04 01:15:00,108.375,108.395,108.34,108.36,1140500002.0
2008-09-04 01:30:00,108.36,108.36,108.285,108.34,4261599998.0
2008-09-04 01:45:00,108.34,108.375,108.29,108.33,5533700000.0
2008-09-04 02:00:00,108.33,108.39,108.275,108.28,7095199994.0
2008-09-04 02:15:00,108.28,108.3,108.22,108.23,5913000002.0
2008-09-04 02:30:00,108.23,108.25,108.145,108.23,7281500005.0
2008-09-04 02:45:00,108.23,108.3,108.21,108.23,6647962008.0
2008-09-04 03:00:00,108.23,108.24,108.145,108.18,8107081004.0
2008-09-04 03:15:00,108.18,108.19,108.07,108.095,8360943006.0
2008-09-04 03:30:00,108.095,108.27,108.095,108.15,9484199996.0
2008-09-04 03:45:00,108.15,108.17,108.08,108.13,8406100000.0
2008-09-04 04:00:00,108.13,108.17,108.1,108.12,7911999994.0
2008-09-04 04:15:00,108.11,108.14,108.075,108.135,4156699990.0
2008-09-04 04:30:00,108.135,108.21,108.09,108.12,6701105006.0
2008-09-04 04:45:00,108.125,108.16,108.08,108.12,6006600002.0
2008-09-04 05:00:00,108.115,108.12,108.06,108.06,4472500000.0
2008-09-04 05:15:00,108.065,108.08,107.975,108.07,9521999990.0
2008-09-04 05:30:00,108.07,108.19,108.07,108.1,6174305002.0
2008-09-04 05:45:00,108.1,108.105,107.99,108.07,6778300011.0
2008-09-04 06:00:00,108.065,108.07,107.96,108.0,6093499997.0
2008-09-04 06:15:00,108.005,108.04,107.965,107.97,4393000001.0
2008-09-04 06:30:00,107.97,108.06,107.94,108.06,4163200001.0
2008-09-04 06:45:00,108.06,108.1,108.05,108.075,5200100003.0
2008-09-04 07:00:00,108.075,108.09,108.01,108.06,5480940005.0
2008-09-04 07:15:00,108.06,108.1,108.015,108.08,5161290005.0
2008-09-04 07:30:00,108.08,108.15,108.04,108.095,5805109996.0
2008-09-04 07:45:00,108.095,108.18,108.09,108.12,9038449999.0
2008-09-04 08:00:00,108.12,108.13,107.97,108.0,13224599996.0
2008-09-04 08:15:00,107.995,108.09,107.855,107.91,14990550053.0
2008-09-04 08:30:00,107.91,108.075,107.91,108.07,11436999986.0
2008-09-04 08:45:00,108.07,108.11,108.0,108.09,9603300026.0
2008-09-04 09:00:00,108.08,108.16,108.05,108.1,12990800007.0
2008-09-04 09:15:00,108.105,108.31,108.06,108.275,14647600012.0
2008-09-04 09:30:00,108.265,108.375,108.16,108.36,14829000025.0
2008-09-04 09:45:00,108.365,108.53,108.295,108.34,16381549980.0
2008-09-04 10:00:00,108.34,108.45,108.275,108.42,14037300012.0
2008-09-04 10:15:00,108.42,108.51,108.385,108.49,10920500011.0
2008-09-04 10:30:00,108.495,108.565,108.41,108.46,12081773998.0
2008-09-04 10:45:00,108.455,108.48,108.315,108.37,9557249970.0
2008-09-04 11:00:00,108.37,108.51,108.365,108.455,10755449991.0
2008-09-04 11:15:00,108.455,108.47,108.4,108.41,6601900001.0
2008-09-04 11:30:00,108.41,108.42,108.36,108.41,8476099995.0
2008-09-04 11:45:00,108.41,108.42,108.36,108.37,5992500001.0
2008-09-04 12:00:00,108.375,108.41,108.27,108.325,11239749973.0
2008-09-04 12:15:00,108.33,108.39,108.32,108.34,8929499990.0
2008-09-04 12:30:00,108.34,108.42,108.33,108.4,7152499994.0
2008-09-04 12:45:00,108.4,108.51,108.365,108.4,11109400008.0
2008-09-04 13:00:00,108.4,108.49,108.33,108.44,12503700009.0
2008-09-04 13:15:00,108.44,108.49,108.37,108.45,9595449973.0
2008-09-04 13:30:00,108.45,108.48,108.39,108.43,8230299963.0
2008-09-04 13:45:00,108.43,108.46,108.335,108.35,7781300015.0
2008-09-04 14:00:00,108.35,108.36,108.17,108.18,9555300006.0
2008-09-04 14:15:00,108.18,108.28,108.135,108.215,9634000015.0
2008-09-04 14:30:00,108.215,108.355,108.12,108.21,19764399992.0
2008-09-04 14:45:00,108.21,108.28,108.165,108.23,14460000029.0
2008-09-04 15:00:00,108.23,108.26,108.035,108.1,14730550006.0
2008-09-04 15:15:00,108.1,108.21,108.055,108.08,10738850011.0
2008-09-04 15:30:00,108.08,108.14,108.065,108.105,15215500070.0
2008-09-04 15:45:00,108.105,108.13,108.02,108.08,15869250020.0
2008-09-04 16:00:00,108.08,108.25,108.05,108.185,18565249942.0
2008-09-04 16:15:00,108.185,108.24,108.125,108.195,17634899900.0
2008-09-04 16:30:00,108.195,108.215,108.0,108.015,21434999937.0
2008-09-04 16:45:00,108.015,108.08,107.855,108.08,18133899986.0
2008-09-04 17:00:00,108.07,108.08,107.935,107.96,10445300012.0
2008-09-04 17:15:00,107.96,107.97,107.665,107.785,6766999989.0
2008-09-04 17:30:00,107.78,107.93,107.54,107.82,6906700005.0
2008-09-04 17:45:00,107.81,107.81,107.715,107.765,4087199999.0
2008-09-04 18:00:00,107.765,107.87,107.75,107.85,4608900007.0
2008-09-04 18:15:00,107.84,107.85,107.78,107.81,4382300004.0
2008-09-04 18:30:00,107.81,107.82,107.72,107.745,8111599992.0
2008-09-04 18:45:00,107.745,107.755,107.345,107.435,7409299999.0
2008-09-04 19:00:00,107.43,107.455,107.31,107.32,6019200004.0
2008-09-04 19:15:00,107.32,107.34,107.145,107.21,7160099997.0
2008-09-04 19:30:00,107.21,107.35,107.155,107.345,7281114624.0
2008-09-04 19:45:00,107.345,107.41,107.34,107.39,4342100000.0
2008-09-04 20:00:00,107.38,107.39,107.035,107.05,7307700002.0
2008-09-04 20:15:00,107.05,107.245,107.0,107.13,6892700002.0
2008-09-04 20:30:00,107.13,107.16,107.05,107.07,3446299999.0
2008-09-04 20:45:00,107.07,107.07,106.955,107.0,5382300000.0
2008-09-04 21:00:00,107.0,107.23,106.97,107.215,6683200004.0
2008-09-04 21:15:00,107.215,107.23,107.045,107.14,10740799983.0
2008-09-04 21:30:00,107.13,107.17,107.07,107.105,5419599969.0
2008-09-04 21:45:00,107.105,107.135,107.07,107.07,4367499983.0
2008-09-04 22:00:00,107.06,107.105,107.0,107.04,4605573802.0
2008-09-04 22:15:00,107.04,107.17,107.04,107.07,4124999994.0
2008-09-04 22:30:00,107.075,107.12,107.055,107.08,2158199991.0
2008-09-04 22:45:00,107.08,107.16,107.06,107.07,3318199996.0
2008-09-04 23:00:00,107.06,107.215,107.05,107.17,6441399986.0
2008-09-04 23:15:00,107.18,107.215,106.31,106.31,17580500079.0
2008-09-04 23:30:00,106.33,106.61,106.22,106.55,13241400078.0
2008-09-04 23:45:00,106.55,106.6,106.45,106.45,7568500059.0
2008-09-05 00:00:00,106.45,106.45,105.71,106.11,22875600152.0
2008-09-05 00:15:00,106.11,106.27,105.895,106.25,19121500051.0
2008-09-05 00:30:00,106.25,106.47,106.17,106.44,13739000042.0
2008-09-05 00:45:00,106.44,106.78,106.33,106.76,23112300031.0
2008-09-05 01:00:00,106.76,106.8,106.51,106.68,19474000012.0
2008-09-05 01:15:00,106.67,106.83,106.44,106.55,22443000063.0
2008-09-05 01:30:00,106.55,106.76,106.53,106.71,16765600025.0
2008-09-05 01:45:00,106.71,106.73,106.46,106.53,23242000039.0
2008-09-05 02:00:00,106.53,106.7,106.53,106.6,17821700035.0
2008-09-05 02:15:00,106.6,106.76,106.6,106.67,21913100041.0
2008-09-05 02:30:00,106.68,106.74,106.62,106.72,22788100002.0
2008-09-05 02:45:00,106.72,106.77,106.68,106.71,19313500066.0
2008-09-05 03:00:00,106.715,106.73,106.61,106.7,22360300028.0
2008-09-05 03:15:00,106.7,107.1,106.7,107.04,27377400066.0
2008-09-05 03:30:00,107.04,107.345,107.03,107.16,23290105808.0
2008-09-05 03:45:00,107.16,107.18,106.92,106.98,27285200055.0
2008-09-05 04:00:00,106.97,107.13,106.96,107.06,17336800028.0
2008-09-05 04:15:00,107.06,107.09,106.96,107.015,20556299970.0
2008-09-05 04:30:00,107.02,107.02,106.9,106.95,15814400015.0
2008-09-05 04:45:00,106.95,107.02,106.94,106.94,11420900008.0
2008-09-05 05:00:00,106.94,106.94,106.68,106.7,21264999979.0
2008-09-05 05:15:00,106.7,106.775,106.67,106.745,14866000026.0
2008-09-05 05:30:00,106.745,106.93,106.735,106.85,17593100007.0
2008-09-05 05:45:00,106.85,106.85,106.72,106.73,18174299972.0
2008-09-05 06:00:00,106.73,106.8,106.71,106.72,18694600025.0
2008-09-05 06:15:00,106.72,106.73,106.66,106.71,14684700032.0
2008-09-05 06:30:00,106.71,106.76,106.65,106.7,13460999974.0
2008-09-05 06:45:00,106.7,106.72,106.655,106.71,11267700014.0
2008-09-05 07:00:00,106.71,106.71,106.56,106.65,22354500006.0
2008-09-05 07:15:00,106.65,106.69,106.61,106.63,16743000018.0
2008-09-05 07:30:00,106.63,106.63,106.54,106.595,18529400023.0
2008-09-05 07:45:00,106.6,106.61,106.53,106.57,17509700033.0
2008-09-05 08:00:00,106.57,106.75,106.515,106.695,18743400024.0
2008-09-05 08:15:00,106.7,106.915,106.7,106.865,15708700087.0
2008-09-05 08:30:00,106.865,106.97,106.73,106.915,14926900040.0
2008-09-05 08:45:00,106.915,107.01,106.68,106.72,16951700044.0
2008-09-05 09:00:00,106.73,106.77,106.655,106.755,20170500029.0
2008-09-05 09:15:00,106.755,106.79,106.665,106.74,17796300027.0
2008-09-05 09:30:00,106.74,106.79,106.61,106.63,20275600010.0
2008-09-05 09:45:00,106.63,106.63,106.42,106.49,19360400014.0
2008-09-05 10:00:00,106.49,106.55,106.215,106.22,21089500048.0
2008-09-05 10:15:00,106.22,106.355,106.15,106.25,19743399993.0
2008-09-05 10:30:00,106.25,106.435,106.245,106.33,15191800010.0
2008-09-05 10:45:00,106.33,106.465,106.245,106.27,13972400053.0
2008-09-05 11:00:00,106.27,106.34,106.205,106.29,12928092850.0
2008-09-05 11:15:00,106.29,106.4,106.235,106.37,12875999996.0
2008-09-05 11:30:00,106.37,106.44,106.345,106.39,9580000009.0
2008-09-05 11:45:00,106.39,106.42,106.32,106.37,12426499998.0
2008-09-05 12:00:00,106.37,106.4,106.255,106.255,12499100011.0
2008-09-05 12:15:00,106.255,106.39,106.23,106.365,13035200031.0
2008-09-05 12:30:00,106.365,106.375,106.23,106.275,13187100003.0
2008-09-05 12:45:00,106.275,106.35,106.22,106.225,14206999990.0
2008-09-05 13:00:00,106.225,106.36,106.22,106.28,12097300029.0
2008-09-05 13:15:00,106.28,106.35,106.22,106.24,11090200033.0
2008-09-05 13:30:00,106.245,106.31,106.225,106.28,16062900023.0
2008-09-05 13:45:00,106.29,106.39,106.275,106.315,9914200009.0
2008-09-05 14:00:00,106.315,106.42,106.3,106.36,13765300057.0
2008-09-05 14:15:00,106.37,106.385,106.28,106.32,11847000038.0
2008-09-05 14:30:00,106.23,106.255,105.51,105.995,17822599984.0
2008-09-05 14:45:00,105.99,106.41,105.96,106.05,17254999995.0
2008-09-05 15:00:00,106.05,106.49,106.05,106.435,19994300019.0
2008-09-05 15:15:00,106.43,106.9,106.29,106.615,25775000033.0
2008-09-05 15:30:00,106.615,106.91,106.6,106.72,25557900002.0
2008-09-05 15:45:00,106.72,106.81,106.55,106.6,21967600013.0
2008-09-05 16:00:00,106.6,106.615,106.235,106.41,24443499969.0
2008-09-05 16:15:00,106.41,106.53,106.35,106.38,26239000002.0
2008-09-05 16:30:00,106.38,106.91,106.32,106.68,23332100026.0
2008-09-05 16:45:00,106.68,106.695,106.405,106.425,23692800017.0
2008-09-05 17:00:00,106.44,106.69,106.405,106.54,20748099990.0
2008-09-05 17:15:00,106.54,106.77,106.465,106.7,15445199988.0
2008-09-05 17:30:00,106.7,106.855,106.62,106.81,18315900020.0
2008-09-05 17:45:00,106.81,107.13,106.75,106.96,19534500030.0
2008-09-05 18:00:00,106.96,107.12,106.77,106.83,13803599964.0
2008-09-05 18:15:00,106.835,107.105,106.835,107.04,9910399996.0
2008-09-05 18:30:00,107.035,107.115,106.91,106.98,8525400021.0
2008-09-05 18:45:00,106.98,107.12,106.98,107.09,7358599991.0
2008-09-05 19:00:00,107.1,107.2,107.095,107.12,4122999990.0
2008-09-05 19:15:00,107.12,107.18,107.045,107.08,4690499994.0
2008-09-05 19:30:00,107.08,107.17,106.985,107.03,7138199989.0
2008-09-05 19:45:00,107.03,107.09,106.97,107.09,3648799994.0
2008-09-05 20:00:00,107.09,107.1,106.955,106.995,4287099995.0
2008-09-05 20:15:00,106.995,107.1,106.98,107.0,4226699991.0
2008-09-05 20:30:00,107.0,107.1,106.98,107.075,4302699998.0
2008-09-05 20:45:00,107.075,107.18,107.075,107.135,6140099988.0
2008-09-05 21:00:00,107.135,107.145,107.065,107.1,3198600001.0
2008-09-05 21:15:00,107.1,107.16,107.06,107.105,3334699995.0
2008-09-05 21:30:00,107.11,107.15,107.105,107.15,5087799992.0
2008-09-05 21:45:00,107.15,107.26,107.14,107.21,4905899998.0
2008-09-05 22:00:00,107.21,107.27,107.185,107.215,2325854000.0
2008-09-05 22:15:00,107.22,107.36,107.21,107.36,2168899998.0
2008-09-05 22:30:00,107.36,107.63,107.35,107.62,6404368204.0
2008-09-05 22:45:00,107.62,107.735,107.58,107.725,3787600000.0
2008-09-07 23:00:00,108.72,108.81,108.68,108.78,6020000077.0
2008-09-07 23:15:00,108.78,108.81,108.685,108.75,8283500136.0
2008-09-07 23:30:00,108.75,108.975,108.735,108.95,5915600086.0
2008-09-07 23:45:00,108.96,108.995,108.86,108.9,2064900005.0
2008-09-08 00:00:00,108.9,109.03,108.305,108.33,5960300020.0
2008-09-08 00:15:00,108.33,108.62,108.125,108.245,8395100028.0
2008-09-08 00:30:00,108.25,108.66,108.23,108.59,6855300042.0
2008-09-08 00:45:00,108.58,108.745,108.4,108.45,4964599986.0
2008-09-08 01:00:00,108.45,108.535,108.36,108.51,7191600002.0
2008-09-08 01:15:00,108.515,108.525,108.315,108.46,6971600007.0
2008-09-08 01:30:00,108.46,108.58,108.365,108.5,8389699994.0
2008-09-08 01:45:00,108.5,108.79,108.46,108.61,11938199997.0
2008-09-08 02:00:00,108.61,108.73,108.455,108.46,11112700072.0
2008-09-08 02:15:00,108.46,108.55,108.37,108.47,8946400008.0
2008-09-08 02:30:00,108.47,108.51,108.32,108.47,9111899998.0
2008-09-08 02:45:00,108.48,108.51,108.37,108.375,9493800002.0
2008-09-08 03:00:00,108.375,108.435,108.31,108.32,12400299985.0
2008-09-08 03:15:00,108.32,108.41,108.24,108.33,8987299991.0
2008-09-08 03:30:00,108.33,108.41,108.26,108.34,6053904236.0
2008-09-08 03:45:00,108.34,108.38,108.31,108.33,3395499998.0
2008-09-08 04:00:00,108.33,108.55,108.3,108.525,8803800002.0
2008-09-08 04:15:00,108.525,108.55,108.4,108.42,5068500000.0
2008-09-08 04:30:00,108.42,108.66,108.41,108.59,5998900002.0
2008-09-08 04:45:00,108.59,108.65,108.535,108.62,4743100002.0
2008-09-08 05:00:00,108.62,108.75,108.57,108.74,3542499999.0
2008-09-08 05:15:00,108.75,108.88,108.73,108.86,7747500000.0
2008-09-08 05:30:00,108.855,108.89,108.77,108.78,4577900001.0
2008-09-08 05:45:00,108.78,108.81,108.72,108.8,6806199992.0
2008-09-08 06:00:00,108.8,108.85,108.79,108.8,6298299993.0
2008-09-08 06:15:00,108.8,108.83,108.65,108.69,4753299997.0
2008-09-08 06:30:00,108.69,108.78,108.68,108.75,4049499998.0
2008-09-08 06:45:00,108.75,108.8,108.72,108.8,3024099998.0
2008-09-08 07:00:00,108.8,108.805,108.76,108.76,4981800010.0
2008-09-08 07:15:00,108.77,108.8,108.74,108.74,3746000000.0
2008-09-08 07:30:00,108.74,108.77,108.595,108.61,4327599982.0
2008-09-08 07:45:00,108.605,108.72,108.585,108.66,6993299985.0
2008-09-08 08:00:00,108.66,108.75,108.435,108.61,17913800007.0
2008-09-08 08:15:00,108.61,108.71,108.4,108.535,16576099988.0
2008-09-08 08:30:00,108.54,108.61,108.35,108.39,14603000009.0
2008-09-08 08:45:00,108.39,108.575,108.37,108.44,16587600004.0
2008-09-08 09:00:00,108.44,108.7,108.425,108.61,15227099990.0
2008-09-08 09:15:00,108.61,108.615,108.42,108.58,11427599994.0
2008-09-08 09:30:00,108.585,108.81,108.565,108.81,11505599986.0
2008-09-08 09:45:00,108.815,108.885,108.745,108.82,13007699994.0
2008-09-08 10:00:00,108.82,109.0,108.82,108.99,15057300038.0
2008-09-08 10:15:00,108.99,109.08,108.675,108.75,16199600028.0
2008-09-08 10:30:00,108.76,108.85,108.745,108.8,11336700040.0
2008-09-08 10:45:00,108.805,108.91,108.6,108.61,12394299989.0
2008-09-08 11:00:00,108.61,108.69,108.495,108.56,13175500006.0
2008-09-08 11:15:00,108.56,108.63,108.54,108.58,10950999994.0
2008-09-08 11:30:00,108.58,108.69,108.505,108.65,11434200005.0
2008-09-08 11:45:00,108.655,108.66,108.42,108.445,10367100003.0
2008-09-08 12:00:00,108.435,108.56,108.285,108.55,15965899988.0
2008-09-08 12:15:00,108.55,108.68,108.45,108.575,13442800009.0
2008-09-08 12:30:00,108.59,108.65,108.345,108.625,9685299999.0
2008-09-08 12:45:00,108.625,108.86,108.62,108.82,12665300004.0
2008-09-08 13:00:00,108.82,108.87,108.575,108.64,10109199995.0
2008-09-08 13:15:00,108.64,108.78,108.605,108.625,9338900003.0
2008-09-08 13:30:00,108.625,108.675,108.58,108.67,8560899994.0
2008-09-08 13:45:00,108.67,108.72,108.55,108.565,9377300006.0
2008-09-08 14:00:00,108.56,108.63,108.465,108.63,12914300194.0
2008-09-08 14:15:00,108.63,108.77,108.62,108.63,7962400010.0
2008-09-08 14:30:00,108.63,108.88,108.6,108.805,9794199998.0
2008-09-08 14:45:00,108.8,108.83,108.615,108.63,10977400005.0
2008-09-08 15:00:00,108.63,108.65,108.5,108.535,8992799998.0
2008-09-08 15:15:00,108.535,108.61,108.51,108.57,7746900007.0
2008-09-08 15:30:00,108.565,108.58,108.23,108.33,12791000013.0
2008-09-08 15:45:00,108.335,108.48,108.2,108.29,15166400007.0
2008-09-08 16:00:00,108.29,108.53,108.25,108.385,11595299991.0
2008-09-08 16:15:00,108.385,108.385,108.21,108.31,10147900038.0
2008-09-08 16:30:00,108.31,108.48,108.31,108.4,10225900012.0
2008-09-08 16:45:00,108.4,108.43,107.955,107.96,11418667504.0
2008-09-08 17:00:00,107.97,108.23,107.84,108.18,14522100015.0
2008-09-08 17:15:00,108.18,108.185,107.865,108.0,14895700018.0
2008-09-08 17:30:00,108.0,108.155,108.0,108.1,12219100013.0
2008-09-08 17:45:00,108.1,108.14,107.84,107.97,12314500030.0
2008-09-08 18:00:00,107.97,108.12,107.77,107.79,10944200017.0
2008-09-08 18:15:00,107.79,107.98,107.79,107.87,8434899994.0
2008-09-08 18:30:00,107.87,108.09,107.87,107.975,9013400001.0
2008-09-08 18:45:00,107.975,108.135,107.975,108.045,8268800018.0
2008-09-08 19:00:00,108.045,108.11,107.975,108.1,7684200008.0
2008-09-08 19:15:00,108.1,108.11,108.01,108.09,7461700005.0
2008-09-08 19:30:00,108.09,108.1,107.855,107.91,10819500022.0
2008-09-08 19:45:00,107.91,107.955,107.74,107.79,9022400011.0
2008-09-08 20:00:00,107.79,108.01,107.79,108.0,8942500021.0
2008-09-08 20:15:00,108.0,108.025,107.885,107.98,9537800010.0
2008-09-08 20:30:00,107.99,108.06,107.92,108.02,8315000011.0
2008-09-08 20:45:00,108.015,108.06,107.935,107.995,5818400002.0
2008-09-08 21:00:00,107.99,108.01,107.92,107.965,3923600001.0
2008-09-08 21:15:00,107.98,108.075,107.96,107.99,6269499978.0
2008-09-08 21:30:00,107.99,108.07,107.95,108.04,6669100006.0
2008-09-08 21:45:00,108.05,108.1,108.02,108.08,3487456445.0
2008-09-08 22:00:00,108.08,108.265,108.05,108.255,3776108753.0
2008-09-08 22:15:00,108.26,108.64,108.25,108.61,4845899985.0
2008-09-08 22:30:00,108.605,108.61,108.32,108.325,5821099999.0
2008-09-08 22:45:00,108.325,108.38,108.225,108.265,4446199995.0
2008-09-08 23:00:00,108.25,108.265,108.075,108.12,5197400018.0
2008-09-08 23:15:00,108.12,108.37,108.085,108.345,4494099949.0
2008-09-08 23:30:00,108.345,108.425,108.2,108.21,5719899980.0
2008-09-08 23:45:00,108.21,108.21,108.14,108.14,6494999952.0
2008-09-09 00:00:00,108.14,108.14,107.95,108.045,7218099981.0
2008-09-09 00:15:00,108.045,108.21,108.04,108.12,5875100016.0
2008-09-09 00:30:00,108.12,108.18,108.115,108.15,5804000016.0
2008-09-09 00:45:00,108.15,108.18,108.08,108.11,6903000079.0
2008-09-09 01:00:00,108.11,108.14,107.89,107.99,12603500058.0
2008-09-09 01:15:00,107.99,108.01,107.94,108.01,8218900031.0
2008-09-09 01:30:00,108.01,108.17,108.005,108.08,9444400011.0
2008-09-09 01:45:00,108.08,108.08,107.955,108.04,7887999990.0
2008-09-09 02:00:00,108.04,108.13,108.0,108.015,15296153173.0
2008-09-09 02:15:00,108.015,108.02,107.74,107.81,16994800015.0
2008-09-09 02:30:00,107.81,107.925,107.74,107.91,11194860379.0
2008-09-09 02:45:00,107.91,107.91,107.64,107.74,15955900010.0
2008-09-09 03:00:00,107.74,107.74,107.415,107.535,16603400031.0
2008-09-09 03:15:00,107.53,107.635,107.49,107.59,13005700022.0
2008-09-09 03:30:00,107.59,107.655,107.56,107.56,9777099979.0
2008-09-09 03:45:00,107.56,107.64,107.54,107.55,10131500025.0
2008-09-09 04:00:00,107.55,107.595,107.51,107.53,12412399997.0
2008-09-09 04:15:00,107.53,107.54,107.44,107.5,13004499986.0
2008-09-09 04:30:00,107.5,107.55,107.42,107.43,17819199936.0
2008-09-09 04:45:00,107.43,107.48,107.32,107.41,18462400057.0
2008-09-09 05:00:00,107.41,107.64,107.405,107.59,17528900076.0
2008-09-09 05:15:00,107.59,107.65,107.53,107.58,15153600028.0
2008-09-09 05:30:00,107.58,107.61,107.395,107.44,11132100008.0
2008-09-09 05:45:00,107.44,107.52,107.34,107.51,15071800032.0
2008-09-09 06:00:00,107.51,107.55,107.38,107.39,10236000005.0
2008-09-09 06:15:00,107.39,107.46,107.39,107.39,4857499987.0
2008-09-09 06:30:00,107.39,107.48,107.38,107.395,4680399996.0
2008-09-09 06:45:00,107.395,107.43,107.345,107.39,6240400007.0
2008-09-09 07:00:00,107.39,107.41,107.25,107.37,10608399979.0
2008-09-09 07:15:00,107.38,107.455,107.365,107.41,7049699965.0
2008-09-09 07:30:00,107.41,107.56,107.39,107.56,7166700000.0
2008-09-09 07:45:00,107.56,107.56,107.425,107.48,9002999985.0
2008-09-09 08:00:00,107.48,107.58,107.455,107.58,8058767478.0
2008-09-09 08:15:00,107.58,107.63,107.55,107.58,8998299980.0
2008-09-09 08:30:00,107.58,107.585,107.49,107.56,9827800001.0
2008-09-09 08:45:00,107.56,107.76,107.505,107.67,12949400004.0
2008-09-09 09:00:00,107.67,107.7,107.47,107.68,19828799963.0
2008-09-09 09:15:00,107.68,107.91,107.61,107.76,15847100015.0
2008-09-09 09:30:00,107.76,107.79,107.665,107.765,8494200002.0
2008-09-09 09:45:00,107.765,107.825,107.65,107.79,7496100001.0
2008-09-09 10:00:00,107.79,107.82,107.7,107.775,7091800017.0
2008-09-09 10:15:00,107.77,107.81,107.67,107.76,6879300024.0
2008-09-09 10:30:00,107.755,107.77,107.535,107.57,8534300017.0
2008-09-09 10:45:00,107.57,107.82,107.55,107.78,11922599996.0
2008-09-09 11:00:00,107.785,107.88,107.66,107.78,12724499989.0
2008-09-09 11:15:00,107.79,107.94,107.79,107.885,9174500012.0
2008-09-09 11:30:00,107.885,108.1,107.87,108.0,10785399993.0
2008-09-09 11:45:00,108.0,108.03,107.87,107.89,8463699986.0
2008-09-09 12:00:00,107.89,108.11,107.885,108.01,10835300005.0
2008-09-09 12:15:00,108.01,108.17,107.99,108.12,8953999985.0
2008-09-09 12:30:00,108.115,108.13,107.97,108.005,7903699992.0
2008-09-09 12:45:00,108.01,108.135,108.01,108.08,6777199982.0
2008-09-09 13:00:00,108.07,108.07,107.875,107.885,9451699984.0
2008-09-09 13:15:00,107.885,108.055,107.87,107.975,7776799990.0
2008-09-09 13:30:00,107.975,108.12,107.95,108.11,6406099998.0
2008-09-09 13:45:00,108.11,108.11,107.995,108.02,6971499978.0
2008-09-09 14:00:00,108.025,108.13,108.02,108.09,7791599997.0
2008-09-09 14:15:00,108.09,108.14,108.04,108.04,5839600004.0
2008-09-09 14:30:00,108.04,108.045,107.78,107.99,10416199996.0
2008-09-09 14:45:00,107.995,108.07,107.86,107.94,12093900001.0
2008-09-09 15:00:00,107.94,107.97,107.81,107.91,8847999981.0
2008-09-09 15:15:00,107.91,107.925,107.78,107.92,7424899990.0
2008-09-09 15:30:00,107.915,107.95,107.78,107.865,15156099975.0
2008-09-09 15:45:00,107.86,108.02,107.835,107.97,10694000000.0
2008-09-09 16:00:00,107.97,108.03,107.82,107.85,14147534996.0
2008-09-09 16:15:00,107.86,107.95,107.705,107.73,13050000006.0
2008-09-09 16:30:00,107.735,107.905,107.64,107.75,12189000000.0
2008-09-09 16:45:00,107.755,107.775,107.38,107.45,15168399999.0
2008-09-09 17:00:00,107.45,107.54,107.24,107.3,15982900014.0
2008-09-09 17:15:00,107.305,107.49,107.06,107.485,16145500024.0
2008-09-09 17:30:00,107.485,107.52,107.215,107.27,11480700028.0
2008-09-09 17:45:00,107.27,107.34,107.1,107.11,11273600024.0
2008-09-09 18:00:00,107.11,107.26,107.075,107.14,11074500045.0
2008-09-09 18:15:00,107.145,107.26,107.135,107.2,9573700017.0
2008-09-09 18:30:00,107.2,107.41,107.14,107.375,11023800021.0
2008-09-09 18:45:00,107.375,107.54,107.365,107.515,8011200014.0
2008-09-09 19:00:00,107.515,107.71,107.415,107.62,10568800016.0
2008-09-09 19:15:00,107.62,107.665,107.405,107.42,7328900007.0
2008-09-09 19:30:00,107.42,107.45,107.35,107.38,8945400020.0
2008-09-09 19:45:00,107.38,107.385,107.195,107.29,11345500018.0
2008-09-09 20:00:00,107.29,107.31,106.83,107.035,13480299996.0
2008-09-09 20:15:00,107.04,107.12,106.955,107.065,10319700036.0
2008-09-09 20:30:00,107.065,107.07,106.89,107.02,7624400027.0
2008-09-09 20:45:00,107.025,107.175,106.97,107.045,8629200024.0
2008-09-09 21:00:00,107.045,107.24,107.02,107.2,9723100001.0
2008-09-09 21:15:00,107.2,107.27,107.095,107.27,6500699996.0
2008-09-09 21:30:00,107.26,107.29,107.05,107.055,7517800004.0
2008-09-09 21:45:00,107.055,107.125,107.01,107.09,6523500000.0
2008-09-09 22:00:00,107.09,107.18,107.075,107.1,4643000002.0
2008-09-09 22:15:00,107.1,107.1,106.88,106.93,4753200000.0
2008-09-09 22:30:00,106.93,107.03,106.685,106.98,6567199997.0
2008-09-09 22:45:00,106.97,107.035,106.8,106.8,6102300006.0
2008-09-09 23:00:00,106.795,106.875,106.68,106.86,6718700058.0
2008-09-09 23:15:00,106.86,107.01,106.83,106.83,5165300014.0
2008-09-09 23:30:00,106.83,106.995,106.82,106.88,3940900004.0
2008-09-09 23:45:00,106.88,106.93,106.785,106.81,5968000038.0
2008-09-10 00:00:00,106.81,107.0,106.675,106.97,6509920019.0
2008-09-10 00:15:00,106.97,107.115,106.935,107.1,5282400009.0
2008-09-10 00:30:00,107.115,107.18,107.055,107.06,5017900059.0
2008-09-10 00:45:00,107.06,107.345,107.06,107.28,9006498104.0
2008-09-10 01:00:00,107.28,107.295,107.13,107.135,8210600022.0
2008-09-10 01:15:00,107.135,107.16,107.08,107.12,5507399994.0
2008-09-10 01:30:00,107.12,107.21,107.03,107.09,9428599998.0
2008-09-10 01:45:00,107.09,107.12,106.885,106.96,13033199991.0
2008-09-10 02:00:00,106.96,107.17,106.96,107.04,10185899996.0
2008-09-10 02:15:00,107.04,107.125,106.94,107.08,8139199994.0
2008-09-10 02:30:00,107.075,107.1,106.97,107.05,9843899980.0
2008-09-10 02:45:00,107.05,107.15,107.04,107.12,9174899993.0
2008-09-10 03:00:00,107.115,107.16,107.03,107.13,9235699982.0
2008-09-10 03:15:00,107.14,107.275,107.13,107.165,13444699986.0
2008-09-10 03:30:00,107.165,107.305,107.09,107.19,14721799992.0
2008-09-10 03:45:00,107.19,107.31,107.125,107.125,11922399968.0
2008-09-10 04:00:00,107.125,107.2,107.005,107.19,11795099998.0
2008-09-10 04:15:00,107.19,107.22,107.08,107.17,9572500028.0
2008-09-10 04:30:00,107.17,107.26,107.115,107.17,7303199994.0
2008-09-10 04:45:00,107.17,107.25,107.165,107.17,5927199997.0
2008-09-10 05:00:00,107.175,107.21,107.12,107.2,11565799970.0
2008-09-10 05:15:00,107.2,107.265,107.2,107.25,4961900001.0
2008-09-10 05:30:00,107.25,107.27,107.22,107.245,7252500025.0
2008-09-10 05:45:00,107.25,107.265,107.18,107.26,8397999974.0
2008-09-10 06:00:00,107.26,107.26,107.15,107.22,12277999900.0
2008-09-10 06:15:00,107.22,107.23,107.16,107.23,8874000009.0
2008-09-10 06:30:00,107.23,107.27,107.145,107.19,17603299922.0
2008-09-10 06:45:00,107.19,107.26,107.12,107.16,16822600028.0
2008-09-10 07:00:00,107.16,107.2,107.09,107.13,19089401510.0
2008-09-10 07:15:00,107.13,107.51,107.04,107.49,20775599972.0
2008-09-10 07:30:00,107.49,107.66,107.33,107.385,24750300002.0
2008-09-10 07:45:00,107.37,107.41,106.94,106.97,19769500024.0
2008-09-10 08:00:00,106.975,107.33,106.975,107.29,20062799982.0
2008-09-10 08:15:00,107.29,107.47,107.28,107.435,20740200001.0
2008-09-10 08:30:00,107.43,107.435,107.3,107.35,16041599939.0
2008-09-10 08:45:00,107.35,107.53,107.26,107.38,13543099993.0
2008-09-10 09:00:00,107.39,107.425,107.07,107.26,16072399995.0
2008-09-10 09:15:00,107.26,107.32,107.195,107.285,12308000003.0
2008-09-10 09:30:00,107.29,107.32,107.22,107.295,10619799989.0
2008-09-10 09:45:00,107.295,107.3,107.12,107.17,11812500008.0
2008-09-10 10:00:00,107.17,107.4,107.155,107.37,11476600009.0
2008-09-10 10:15:00,107.37,107.52,107.37,107.445,11690299979.0
2008-09-10 10:30:00,107.445,107.445,107.37,107.4,8786399973.0
2008-09-10 10:45:00,107.4,107.41,107.31,107.34,8459099983.0
2008-09-10 11:00:00,107.34,107.39,107.27,107.28,7704800003.0
2008-09-10 11:15:00,107.28,107.44,107.28,107.36,8002699990.0
2008-09-10 11:30:00,107.365,107.49,107.36,107.39,12675000014.0
2008-09-10 11:45:00,107.39,107.435,107.32,107.34,8317700020.0
2008-09-10 12:00:00,107.34,107.375,107.3,107.36,11800400005.0
2008-09-10 12:15:00,107.36,107.4,107.32,107.36,7987400012.0
2008-09-10 12:30:00,107.36,107.48,107.36,107.46,6983500005.0
2008-09-10 12:45:00,107.46,107.47,107.35,107.38,6822199990.0
2008-09-10 13:00:00,107.38,107.5,107.375,107.47,8043800004.0
2008-09-10 13:15:00,107.47,107.59,107.42,107.53,13115399995.0
2008-09-10 13:30:00,107.525,107.595,106.92,106.92,17601900008.0
2008-09-10 13:45:00,106.93,107.12,106.68,106.84,17228600008.0
2008-09-10 14:00:00,106.83,106.95,106.595,106.82,17181500019.0
2008-09-10 14:15:00,106.81,107.33,106.77,107.24,17853899999.0
2008-09-10 14:30:00,107.235,107.41,107.135,107.405,15541700015.0
2008-09-10 14:45:00,107.405,107.55,107.33,107.44,12009200007.0
2008-09-10 15:00:00,107.44,107.74,107.365,107.605,12320100000.0
2008-09-10 15:15:00,107.605,107.66,107.45,107.58,11016000002.0
2008-09-10 15:30:00,107.585,107.665,107.37,107.565,13382000001.0
2008-09-10 15:45:00,107.565,107.67,107.485,107.56,11483600004.0
2008-09-10 16:00:00,107.56,107.665,107.48,107.59,11774000008.0
2008-09-10 16:15:00,107.59,107.64,107.5,107.525,8993200008.0
2008-09-10 16:30:00,107.525,107.7,107.52,107.64,10831900005.0
2008-09-10 16:45:00,107.64,107.655,107.38,107.55,13004699997.0
2008-09-10 17:00:00,107.55,107.65,107.495,107.61,11765900020.0
2008-09-10 17:15:00,107.61,107.78,107.59,107.675,9521999996.0
2008-09-10 17:30:00,107.675,107.93,107.63,107.92,12285600013.0
2008-09-10 17:45:00,107.92,107.93,107.775,107.86,10123200006.0
2008-09-10 18:00:00,107.86,107.92,107.795,107.8,9051699996.0
2008-09-10 18:15:00,107.8,107.855,107.655,107.73,6732300003.0
2008-09-10 18:30:00,107.73,107.89,107.725,107.825,4814600000.0
2008-09-10 18:45:00,107.82,107.84,107.705,107.835,4632299997.0
2008-09-10 19:00:00,107.83,107.85,107.71,107.755,4503299998.0
2008-09-10 19:15:00,107.75,107.78,107.705,107.71,4450500000.0
2008-09-10 19:30:00,107.71,107.845,107.71,107.725,4209100002.0
2008-09-10 19:45:00,107.725,107.785,107.61,107.635,4949099999.0
2008-09-10 20:00:00,107.635,107.785,107.49,107.76,6347900002.0
2008-09-10 20:15:00,107.76,107.88,107.725,107.75,6057299997.0
2008-09-10 20:30:00,107.76,107.88,107.72,107.74,4221299999.0
2008-09-10 20:45:00,107.735,107.75,107.615,107.72,3827300007.0
2008-09-10 21:00:00,107.715,107.79,107.715,107.775,2286100001.0
2008-09-10 21:15:00,107.775,107.83,107.66,107.72,4241299999.0
2008-09-10 21:30:00,107.72,107.74,107.6,107.61,5497300006.0
2008-09-10 21:45:00,107.61,107.665,107.53,107.55,6542600005.0
2008-09-10 22:00:00,107.55,107.635,107.515,107.605,5202600008.0
2008-09-10 22:15:00,107.605,107.625,107.56,107.57,4259400008.0
2008-09-10 22:30:00,107.575,107.64,107.545,107.59,3069300005.0
2008-09-10 22:45:00,107.605,107.715,107.585,107.69,3064200013.0
2008-09-10 23:00:00,107.68,107.8,107.555,107.64,5871099973.0
2008-09-10 23:15:00,107.64,107.71,107.56,107.68,5850300034.0
2008-09-10 23:30:00,107.67,107.835,107.59,107.825,3044299990.0
2008-09-10 23:45:00,107.82,107.85,107.73,107.77,3436900016.0
2008-09-11 00:00:00,107.77,107.86,107.745,107.8,2853400016.0
2008-09-11 00:15:00,107.8,107.82,107.72,107.77,2482500006.0
2008-09-11 00:30:00,107.78,107.82,107.735,107.76,3235499997.0
2008-09-11 00:45:00,107.76,107.79,107.705,107.735,4660800026.0
2008-09-11 01:00:00,107.735,107.78,107.67,107.67,3813900012.0
2008-09-11 01:15:00,107.67,107.7,107.43,107.48,10268200020.0
2008-09-11 01:30:00,107.48,107.5,107.33,107.475,7900599995.0
2008-09-11 01:45:00,107.475,107.55,107.34,107.41,11100300066.0
2008-09-11 02:00:00,107.41,107.49,107.36,107.43,11872100080.0
2008-09-11 02:15:00,107.425,107.49,107.34,107.46,6406200003.0
2008-09-11 02:30:00,107.46,107.47,107.31,107.4,6276800029.0
2008-09-11 02:45:00,107.4,107.5,107.39,107.47,8650500096.0
2008-09-11 03:00:00,107.47,107.51,107.44,107.46,7631800009.0
2008-09-11 03:15:00,107.46,107.5,107.44,107.44,5956499997.0
2008-09-11 03:30:00,107.44,107.56,107.44,107.49,11665999992.0
2008-09-11 03:45:00,107.49,107.54,107.43,107.54,8172800000.0
2008-09-11 04:00:00,107.54,107.58,107.44,107.48,9426899991.0
2008-09-11 04:15:00,107.48,107.53,107.45,107.48,7542234973.0
2008-09-11 04:30:00,107.48,107.53,107.445,107.49,6539699998.0
2008-09-11 04:45:00,107.49,107.51,107.47,107.5,5892900001.0
2008-09-11 05:00:00,107.5,107.51,107.48,107.51,2456899990.0
2008-09-11 05:15:00,107.51,107.51,107.4,107.43,6964200003.0
2008-09-11 05:30:00,107.43,107.44,107.35,107.43,7261000003.0
2008-09-11 05:45:00,107.43,107.43,107.385,107.4,8673100037.0
2008-09-11 06:00:00,107.39,107.46,107.39,107.43,6490300032.0
2008-09-11 06:15:00,107.43,107.46,107.38,107.43,11059299989.0
2008-09-11 06:30:00,107.43,107.45,107.41,107.43,7954499989.0
2008-09-11 06:45:00,107.43,107.43,107.36,107.4,9221600005.0
2008-09-11 07:00:00,107.405,107.43,107.37,107.41,9586400028.0
2008-09-11 07:15:00,107.41,107.43,107.36,107.36,5409199995.0
2008-09-11 07:30:00,107.36,107.45,107.33,107.45,5375899989.0
2008-09-11 07:45:00,107.44,107.48,107.28,107.325,7391200000.0
2008-09-11 08:00:00,107.33,107.42,107.3,107.42,5802500001.0
2008-09-11 08:15:00,107.42,107.49,107.4,107.435,10601399953.0
2008-09-11 08:30:00,107.435,107.465,107.32,107.36,13396699970.0
2008-09-11 08:45:00,107.36,107.405,107.28,107.32,12117499994.0
2008-09-11 09:00:00,107.32,107.32,107.07,107.175,14371000006.0
2008-09-11 09:15:00,107.17,107.31,107.17,107.22,13162310025.0
2008-09-11 09:30:00,107.23,107.24,107.03,107.19,18323609994.0
2008-09-11 09:45:00,107.18,107.22,107.07,107.21,16202939976.0
2008-09-11 10:00:00,107.21,107.3,107.125,107.145,12292019987.0
2008-09-11 10:15:00,107.145,107.19,107.07,107.15,12877020000.0
2008-09-11 10:30:00,107.145,107.145,106.93,107.05,14823200004.0
2008-09-11 10:45:00,107.05,107.11,106.97,107.08,12573899989.0
2008-09-11 11:00:00,107.08,107.09,106.82,106.83,10264400001.0
2008-09-11 11:15:00,106.83,106.975,106.73,106.85,15234100007.0
2008-09-11 11:30:00,106.85,106.92,106.79,106.885,15223900007.0
2008-09-11 11:45:00,106.885,106.97,106.85,106.93,13701799991.0
2008-09-11 12:00:00,106.93,106.95,106.85,106.89,13064900008.0
2008-09-11 12:15:00,106.89,106.91,106.83,106.89,8277600000.0
2008-09-11 12:30:00,106.89,107.0,106.865,106.87,11842199988.0
2008-09-11 12:45:00,106.87,106.88,106.8,106.82,7570199999.0
2008-09-11 13:00:00,106.82,106.88,106.795,106.825,9441099997.0
2008-09-11 13:15:00,106.825,107.03,106.815,106.82,16308799981.0
2008-09-11 13:30:00,106.82,106.83,106.65,106.73,12463600014.0
2008-09-11 13:45:00,106.73,106.73,106.47,106.635,18965499994.0
2008-09-11 14:00:00,106.635,106.76,106.62,106.695,16996499964.0
2008-09-11 14:15:00,106.695,106.72,106.445,106.5,17121200000.0
2008-09-11 14:30:00,106.5,106.8,106.355,106.615,17500500026.0
2008-09-11 14:45:00,106.615,106.655,106.235,106.28,17102400000.0
2008-09-11 15:00:00,106.285,106.465,106.205,106.225,17356399996.0
2008-09-11 15:15:00,106.235,106.41,106.185,106.385,11303100023.0
2008-09-11 15:30:00,106.385,106.465,106.06,106.06,13970800015.0
2008-09-11 15:45:00,106.06,106.285,106.06,106.25,14122200012.0
2008-09-11 16:00:00,106.255,106.565,106.145,106.415,14212300003.0
2008-09-11 16:15:00,106.415,106.49,106.29,106.34,13738000016.0
2008-09-11 16:30:00,106.335,106.565,106.26,106.485,12246700008.0
2008-09-11 16:45:00,106.485,106.67,106.48,106.5,11947400008.0
2008-09-11 17:00:00,106.5,106.625,106.465,106.505,12537000007.0
2008-09-11 17:15:00,106.51,106.58,106.43,106.515,9706100014.0
2008-09-11 17:30:00,106.515,106.73,106.51,106.72,12246800000.0
2008-09-11 17:45:00,106.72,106.83,106.61,106.66,11314000001.0
2008-09-11 18:00:00,106.66,106.93,106.64,106.73,11254100019.0
2008-09-11 18:15:00,106.72,106.84,106.67,106.73,4832600006.0
2008-09-11 18:30:00,106.725,106.78,106.51,106.61,8947300014.0
2008-09-11 18:45:00,106.615,106.725,106.5,106.71,6723500010.0
2008-09-11 19:00:00,106.71,106.715,106.425,106.525,6936300009.0
2008-09-11 19:15:00,106.52,106.53,106.415,106.51,6140900008.0
2008-09-11 19:30:00,106.505,106.665,106.5,106.665,6216500006.0
2008-09-11 19:45:00,106.66,106.76,106.58,106.66,6940000006.0
2008-09-11 20:00:00,106.66,106.86,106.62,106.715,8883900008.0
2008-09-11 20:15:00,106.715,106.89,106.71,106.815,6356100000.0
2008-09-11 20:30:00,106.81,106.82,106.705,106.75,4312600006.0
2008-09-11 20:45:00,106.74,106.825,106.69,106.7,6014400007.0
2008-09-11 21:00:00,106.7,106.95,106.7,106.87,6570000003.0
2008-09-11 21:15:00,106.865,106.87,106.68,106.69,6375100009.0
2008-09-11 21:30:00,106.685,106.8,106.61,106.785,5431400003.0
2008-09-11 21:45:00,106.79,107.21,106.775,107.145,7688300005.0
2008-09-11 22:00:00,107.145,107.18,106.88,106.925,7586000002.0
2008-09-11 22:15:00,106.925,107.09,106.925,107.01,4683100008.0
2008-09-11 22:30:00,107.01,107.15,107.005,107.12,6301000010.0
2008-09-11 22:45:00,107.12,107.18,106.995,107.16,7949700008.0
2008-09-11 23:00:00,107.15,107.17,107.065,107.16,9768400088.0
2008-09-11 23:15:00,107.16,107.39,107.055,107.24,5419400024.0
2008-09-11 23:30:00,107.24,107.325,107.135,107.17,7883400054.0
2008-09-11 23:45:00,107.17,107.2,107.095,107.14,1913900002.0
2008-09-12 00:00:00,107.14,107.24,106.915,106.93,2363000005.0
2008-09-12 00:15:00,106.915,106.955,106.905,106.93,1538900008.0
2008-09-12 00:30:00,106.93,106.965,106.88,106.89,2821000007.0
2008-09-12 00:45:00,106.89,106.98,106.88,106.97,1929699999.0
2008-09-12 01:00:00,106.97,107.21,106.96,107.17,3457800002.0
2008-09-12 01:15:00,107.16,107.16,107.065,107.09,2270699997.0
2008-09-12 01:30:00,107.09,107.25,107.06,107.23,5087000001.0
2008-09-12 01:45:00,107.23,107.25,107.105,107.15,5672600000.0
2008-09-12 02:00:00,107.14,107.29,107.125,107.28,7002000012.0
2008-09-12 02:15:00,107.28,107.305,107.17,107.17,8509100022.0
2008-09-12 02:30:00,107.17,107.2,107.06,107.11,8082099982.0
2008-09-12 02:45:00,107.115,107.17,107.09,107.13,9905300009.0
2008-09-12 03:00:00,107.13,107.14,107.02,107.06,7925900008.0
2008-09-12 03:15:00,107.06,107.1,107.02,107.08,7071399999.0
2008-09-12 03:30:00,107.08,107.19,107.08,107.13,6055099997.0
2008-09-12 03:45:00,107.13,107.22,107.09,107.165,7503399966.0
2008-09-12 04:00:00,107.17,107.28,107.16,107.19,9775699988.0
2008-09-12 04:15:00,107.19,107.28,107.17,107.23,5589399983.0
2008-09-12 04:30:00,107.23,107.275,107.2,107.23,4864100005.0
2008-09-12 04:45:00,107.23,107.25,107.2,107.22,4064900009.0
2008-09-12 05:00:00,107.215,107.23,107.13,107.15,4373600007.0
2008-09-12 05:15:00,107.15,107.17,107.08,107.17,5821700009.0
2008-09-12 05:30:00,107.17,107.18,107.08,107.08,4565900011.0
2008-09-12 05:45:00,107.09,107.11,107.05,107.09,7333999998.0
2008-09-12 06:00:00,107.09,107.14,107.07,107.13,7322100005.0
2008-09-12 06:15:00,107.13,107.18,107.11,107.13,4881700000.0
2008-09-12 06:30:00,107.13,107.25,107.13,107.19,4295399998.0
2008-09-12 06:45:00,107.19,107.21,107.16,107.21,2736600004.0
2008-09-12 07:00:00,107.21,107.26,107.17,107.195,5629499985.0
2008-09-12 07:15:00,107.2,107.25,107.18,107.24,4725299946.0
2008-09-12 07:30:00,107.24,107.29,107.215,107.27,6513699970.0
2008-09-12 07:45:00,107.27,107.36,107.26,107.35,8073099990.0
2008-09-12 08:00:00,107.35,107.41,107.32,107.39,12647884996.0
2008-09-12 08:15:00,107.39,107.44,107.3,107.41,14551599969.0
2008-09-12 08:30:00,107.41,107.63,107.37,107.55,16794667451.0
2008-09-12 08:45:00,107.55,107.58,107.465,107.56,15441199889.0
2008-09-12 09:00:00,107.56,107.7,107.55,107.61,16838399995.0
2008-09-12 09:15:00,107.61,107.62,107.43,107.53,13163899980.0
2008-09-12 09:30:00,107.53,107.59,107.48,107.525,15642099972.0
2008-09-12 09:45:00,107.525,107.585,107.48,107.49,8822599915.0
2008-09-12 10:00:00,107.5,107.54,107.415,107.44,12736299965.0
2008-09-12 10:15:00,107.44,107.57,107.425,107.52,11087399985.0
2008-09-12 10:30:00,107.52,107.52,107.44,107.47,10987500026.0
2008-09-12 10:45:00,107.47,107.54,107.415,107.535,11419599975.0
2008-09-12 11:00:00,107.53,107.54,107.395,107.44,11230199989.0
2008-09-12 11:15:00,107.44,107.49,107.405,107.44,11467999995.0
2008-09-12 11:30:00,107.44,107.46,107.39,107.42,9829500006.0
2008-09-12 11:45:00,107.42,107.49,107.39,107.44,9661499995.0
2008-09-12 12:00:00,107.44,107.57,107.435,107.52,10932999935.0
2008-09-12 12:15:00,107.515,107.57,107.44,107.47,10202999978.0
2008-09-12 12:30:00,107.47,107.48,107.335,107.355,9509099991.0
2008-09-12 12:45:00,107.355,107.385,107.33,107.355,7514500012.0
2008-09-12 13:00:00,107.355,107.43,107.15,107.24,12363500010.0
2008-09-12 13:15:00,107.24,107.325,107.17,107.21,13608199982.0
2008-09-12 13:30:00,107.21,107.28,107.11,107.17,16783900002.0
2008-09-12 13:45:00,107.17,107.22,107.105,107.13,10527000008.0
2008-09-12 14:00:00,107.14,107.27,107.11,107.27,12320700021.0
2008-09-12 14:15:00,107.275,107.33,107.23,107.29,13367400017.0
2008-09-12 14:30:00,107.29,107.325,107.06,107.13,15940799966.0
2008-09-12 14:45:00,107.13,107.13,107.035,107.05,12383099984.0
2008-09-12 15:00:00,107.05,107.08,106.85,106.86,18661099992.0
2008-09-12 15:15:00,106.86,106.9,106.745,106.745,12833900019.0
2008-09-12 15:30:00,106.745,107.025,106.72,106.885,19936600001.0
2008-09-12 15:45:00,106.88,107.135,106.81,107.03,13802067848.0
2008-09-12 16:00:00,107.045,107.23,107.0,107.06,15119500018.0
2008-09-12 16:15:00,107.055,107.26,107.05,107.18,11698200012.0
2008-09-12 16:30:00,107.18,107.43,107.13,107.38,11380207938.0
2008-09-12 16:45:00,107.38,107.42,107.245,107.275,10406299996.0
2008-09-12 17:00:00,107.275,107.5,107.255,107.485,10355200001.0
2008-09-12 17:15:00,107.495,107.755,107.49,107.64,11841300003.0
2008-09-12 17:30:00,107.65,107.66,107.405,107.435,9885367502.0
2008-09-12 17:45:00,107.435,107.64,107.405,107.515,9636100000.0
2008-09-12 18:00:00,107.515,107.62,107.49,107.515,7446234998.0
2008-09-12 18:15:00,107.52,107.63,107.47,107.59,5826100002.0
2008-09-12 18:30:00,107.6,107.76,107.6,107.68,6643499999.0
2008-09-12 18:45:00,107.68,107.69,107.405,107.41,7099199998.0
2008-09-12 19:00:00,107.405,107.48,107.36,107.4,6139642094.0
2008-09-12 19:15:00,107.4,107.62,107.4,107.535,7486999996.0
2008-09-12 19:30:00,107.535,107.56,107.405,107.48,7456600005.0
2008-09-12 19:45:00,107.48,107.7,107.46,107.64,5962600002.0
2008-09-12 20:00:00,107.64,107.66,107.48,107.56,4728500004.0
2008-09-12 20:15:00,107.56,107.63,107.5,107.58,5386000001.0
2008-09-12 20:30:00,107.58,107.74,107.575,107.72,6294699998.0
2008-09-12 20:45:00,107.72,107.81,107.7,107.77,6035099998.0
2008-09-12 21:00:00,107.78,107.89,107.73,107.87,5280299998.0
2008-09-12 21:15:00,107.87,107.88,107.805,107.845,2175700001.0
2008-09-12 21:30:00,107.845,107.85,107.78,107.78,3365500001.0
2008-09-12 21:45:00,107.78,107.89,107.78,107.865,2735500000.0
2008-09-12 22:00:00,107.86,107.92,107.85,107.855,2776300001.0
2008-09-12 22:15:00,107.855,107.88,107.83,107.87,2228400000.0
2008-09-12 22:30:00,107.87,107.94,107.855,107.92,1935899999.0
2008-09-12 22:45:00,107.93,107.98,107.915,107.93,2685900001.0
2008-09-14 23:15:00,105.815,106.19,105.725,106.08,482100000.0
2008-09-14 23:30:00,106.08,106.12,105.645,105.785,493200000.0
2008-09-14 23:45:00,105.725,105.945,105.695,105.895,437900000.0
2008-09-15 00:00:00,105.915,106.565,105.7,106.42,3540100000.0
2008-09-15 00:15:00,106.41,106.41,106.005,106.23,2128300000.0
2008-09-15 00:30:00,106.235,106.36,106.06,106.32,2297700000.0
2008-09-15 00:45:00,106.305,106.36,106.215,106.3,2417100000.0
2008-09-15 01:00:00,106.3,106.7,106.255,106.565,2057700000.0
2008-09-15 01:15:00,106.57,106.885,106.45,106.655,2281300000.0
2008-09-15 01:30:00,106.65,106.82,106.545,106.605,1689600000.0
2008-09-15 01:45:00,106.62,106.62,106.305,106.345,2266600000.0
2008-09-15 02:00:00,106.36,106.685,106.25,106.62,4665200000.0
2008-09-15 02:15:00,106.62,106.66,106.09,106.09,4998300001.0
2008-09-15 02:30:00,106.09,106.6,106.065,106.53,11806300020.0
2008-09-15 02:45:00,106.54,106.56,106.22,106.37,13864300036.0
2008-09-15 03:00:00,106.37,106.37,106.05,106.145,11076200078.0
2008-09-15 03:15:00,106.145,106.38,106.115,106.37,8908400038.0
2008-09-15 03:30:00,106.37,106.39,106.25,106.26,8596608234.0
2008-09-15 03:45:00,106.26,106.27,106.07,106.18,11970800059.0
2008-09-15 04:00:00,106.18,106.26,106.05,106.15,14665200030.0
2008-09-15 04:15:00,106.15,106.22,106.04,106.05,15035099987.0
2008-09-15 04:30:00,106.055,106.08,105.845,105.93,16899500026.0
2008-09-15 04:45:00,105.93,105.95,105.575,105.635,17179900022.0
2008-09-15 05:00:00,105.635,105.685,105.38,105.405,16075600016.0
2008-09-15 05:15:00,105.405,105.44,105.26,105.31,18460300044.0
2008-09-15 05:30:00,105.31,105.66,105.295,105.455,15999400070.0
2008-09-15 05:45:00,105.45,105.48,105.335,105.45,19609599922.0
2008-09-15 06:00:00,105.43,105.615,105.425,105.56,11633900035.0
2008-09-15 06:15:00,105.56,105.71,105.5,105.6,6200099987.0
2008-09-15 06:30:00,105.6,106.105,105.4,106.07,20879700024.0
2008-09-15 06:45:00,106.07,106.095,105.72,105.875,16353900006.0
2008-09-15 07:00:00,105.875,106.04,105.86,105.97,15946200011.0
2008-09-15 07:15:00,105.96,106.03,105.765,105.915,13141899979.0
2008-09-15 07:30:00,105.915,106.04,105.67,105.715,12651600023.0
2008-09-15 07:45:00,105.71,105.72,105.49,105.63,16251299996.0
2008-09-15 08:00:00,105.63,105.74,105.54,105.69,12850767497.0
2008-09-15 08:15:00,105.68,105.87,105.49,105.745,11999699997.0
2008-09-15 08:30:00,105.74,105.94,105.62,105.78,13607399990.0
2008-09-15 08:45:00,105.78,105.82,105.63,105.63,14806499999.0
2008-09-15 09:00:00,105.63,105.85,105.605,105.71,14897899998.0
2008-09-15 09:15:00,105.71,105.72,105.585,105.63,11477499989.0
2008-09-15 09:30:00,105.63,105.63,105.31,105.37,12310099987.0
2008-09-15 09:45:00,105.38,105.4,105.07,105.17,12730099999.0
2008-09-15 10:00:00,105.17,105.175,104.815,104.895,12821099990.0
2008-09-15 10:15:00,104.89,105.14,104.82,104.925,13238200011.0
2008-09-15 10:30:00,104.925,104.93,104.525,104.69,11756300012.0
2008-09-15 10:45:00,104.69,104.79,104.55,104.635,10866799991.0
2008-09-15 11:00:00,104.635,105.095,104.57,104.87,14556949994.0
2008-09-15 11:15:00,104.87,105.095,104.86,104.91,14683600011.0
2008-09-15 11:30:00,104.91,104.995,104.83,104.905,9796500010.0
2008-09-15 11:45:00,104.905,105.255,104.9,105.25,17735400025.0
2008-09-15 12:00:00,105.25,105.405,105.13,105.28,12925500035.0
2008-09-15 12:15:00,105.28,105.305,105.09,105.2,11052099991.0
2008-09-15 12:30:00,105.2,105.425,105.2,105.34,9711800006.0
2008-09-15 12:45:00,105.335,105.385,105.12,105.33,11389000003.0
2008-09-15 13:00:00,105.33,105.37,105.11,105.21,12069923500.0
2008-09-15 13:15:00,105.21,105.42,105.155,105.26,15102200055.0
2008-09-15 13:30:00,105.26,105.68,105.26,105.47,16734400020.0
2008-09-15 13:45:00,105.465,105.665,105.44,105.565,14797199990.0
2008-09-15 14:00:00,105.565,105.99,105.555,105.92,15265600000.0
2008-09-15 14:15:00,105.92,105.94,105.705,105.73,16227300011.0
2008-09-15 14:30:00,105.73,105.81,105.53,105.67,16965699989.0
2008-09-15 14:45:00,105.67,105.76,105.58,105.59,11767400002.0
2008-09-15 15:00:00,105.585,105.85,105.515,105.65,14547313501.0
2008-09-15 15:15:00,105.65,105.695,105.53,105.54,17122299986.0
2008-09-15 15:30:00,105.54,105.87,105.48,105.815,19076199995.0
2008-09-15 15:45:00,105.81,105.9,105.6,105.64,17892199999.0
2008-09-15 16:00:00,105.64,105.84,105.64,105.75,16424920194.0
2008-09-15 16:15:00,105.75,105.89,105.74,105.87,15236799993.0
2008-09-15 16:30:00,105.87,106.07,105.86,105.86,18240799994.0
2008-09-15 16:45:00,105.86,106.25,105.815,106.24,17486900006.0
2008-09-15 17:00:00,106.25,106.37,106.03,106.17,14874000014.0
2008-09-15 17:15:00,106.17,106.245,106.015,106.02,14830499998.0
2008-09-15 17:30:00,106.02,106.1,105.69,105.7,16406499992.0
2008-09-15 17:45:00,105.7,105.825,105.56,105.64,16203400022.0
2008-09-15 18:00:00,105.635,106.06,105.6,105.89,11392500004.0
2008-09-15 18:15:00,105.89,106.04,105.72,105.735,12923200013.0
2008-09-15 18:30:00,105.73,105.77,105.6,105.655,8557400004.0
2008-09-15 18:45:00,105.655,105.91,105.6,105.81,8473800003.0
2008-09-15 19:00:00,105.82,105.905,105.79,105.815,5985300010.0
2008-09-15 19:15:00,105.815,105.865,105.7,105.73,3811700004.0
2008-09-15 19:30:00,105.73,105.74,105.62,105.73,4559600003.0
2008-09-15 19:45:00,105.745,105.755,105.545,105.64,7005899992.0
2008-09-15 20:00:00,105.64,105.795,105.565,105.61,7935961256.0
2008-09-15 20:15:00,105.615,105.725,105.57,105.57,7496240402.0
2008-09-15 20:30:00,105.57,105.58,105.375,105.45,7598600010.0
2008-09-15 20:45:00,105.45,106.03,105.44,105.82,11041223127.0
2008-09-15 21:00:00,105.82,105.89,105.68,105.865,8239200008.0
2008-09-15 21:15:00,105.86,105.89,105.31,105.33,11209200008.0
2008-09-15 21:30:00,105.33,105.57,105.21,105.315,8772200014.0
2008-09-15 21:45:00,105.325,105.345,104.845,104.9,7592499993.0
2008-09-15 22:00:00,104.91,104.91,104.655,104.895,5854000002.0
2008-09-15 22:15:00,104.885,105.01,104.735,104.875,6551500010.0
2008-09-15 22:30:00,104.875,104.895,104.765,104.84,4283099975.0
2008-09-15 22:45:00,104.84,104.9,104.615,104.655,6127300059.0
2008-09-15 23:00:00,104.64,104.7,104.52,104.585,4545999971.0
2008-09-15 23:15:00,104.59,104.635,104.53,104.53,3927499999.0
2008-09-15 23:30:00,104.53,104.8,104.53,104.68,3138499998.0
2008-09-15 23:45:00,104.68,104.68,104.235,104.385,8496000101.0
2008-09-16 00:00:00,104.385,104.4,104.16,104.27,11956900081.0
2008-09-16 00:15:00,104.24,104.51,104.24,104.48,3433000017.0
2008-09-16 00:30:00,104.5,104.54,104.32,104.38,4337600071.0
2008-09-16 00:45:00,104.38,104.43,104.24,104.285,3335275590.0
2008-09-16 01:00:00,104.28,104.305,104.22,104.27,2268699995.0
2008-09-16 01:15:00,104.27,104.3,104.195,104.3,1530599999.0
2008-09-16 01:30:00,104.295,104.535,104.27,104.315,4407599997.0
2008-09-16 01:45:00,104.32,104.325,104.135,104.22,6363100005.0
2008-09-16 02:00:00,104.22,104.44,104.19,104.37,8288799989.0
2008-09-16 02:15:00,104.37,104.42,104.19,104.2,8174099985.0
2008-09-16 02:30:00,104.2,104.21,104.02,104.06,11584400012.0
2008-09-16 02:45:00,104.05,104.37,104.03,104.33,8775700009.0
2008-09-16 03:00:00,104.33,104.465,104.31,104.31,6355200006.0
2008-09-16 03:15:00,104.31,104.47,104.26,104.28,4874500001.0
2008-09-16 03:30:00,104.28,104.365,104.23,104.28,6448599999.0
2008-09-16 03:45:00,104.28,104.335,104.235,104.25,3976800006.0
2008-09-16 04:00:00,104.25,104.285,104.205,104.285,4713800002.0
2008-09-16 04:15:00,104.29,104.34,104.24,104.275,8329200016.0
2008-09-16 04:30:00,104.275,104.39,104.27,104.36,3774300002.0
2008-09-16 04:45:00,104.36,104.39,104.3,104.355,2792000001.0
2008-09-16 05:00:00,104.36,104.41,104.33,104.385,3173800006.0
2008-09-16 05:15:00,104.385,104.46,104.35,104.4,3378700001.0
2008-09-16 05:30:00,104.4,104.435,104.37,104.39,2620767498.0
2008-09-16 05:45:00,104.39,104.395,104.295,104.295,4226667497.0
2008-09-16 06:00:00,104.295,104.36,104.255,104.26,4576800004.0
2008-09-16 06:15:00,104.26,104.35,104.24,104.315,3099100001.0
2008-09-16 06:30:00,104.315,104.49,104.305,104.39,5780099997.0
2008-09-16 06:45:00,104.39,104.455,104.355,104.435,4724400000.0
2008-09-16 07:00:00,104.44,104.445,104.36,104.4,5380700039.0
2008-09-16 07:15:00,104.405,104.425,104.38,104.415,2984299992.0
2008-09-16 07:30:00,104.415,104.455,104.365,104.39,10270199992.0
2008-09-16 07:45:00,104.39,104.4,104.195,104.31,8406200014.0
2008-09-16 08:00:00,104.31,104.38,104.265,104.315,12246500121.0
2008-09-16 08:15:00,104.315,104.43,104.2,104.23,10559500000.0
2008-09-16 08:30:00,104.225,104.285,104.165,104.22,13057999999.0
2008-09-16 08:45:00,104.21,104.24,103.8,103.99,17024299973.0
2008-09-16 09:00:00,103.99,104.05,103.685,103.73,18804200003.0
2008-09-16 09:15:00,103.73,103.835,103.595,103.625,11776826985.0
2008-09-16 09:30:00,103.625,104.06,103.625,103.99,15965500008.0
2008-09-16 09:45:00,103.99,103.995,103.645,103.72,13547400004.0
2008-09-16 10:00:00,103.72,103.935,103.695,103.84,17545900005.0
2008-09-16 10:15:00,103.84,103.88,103.71,103.82,13051600006.0
2008-09-16 10:30:00,103.82,103.87,103.735,103.74,12244100031.0
2008-09-16 10:45:00,103.75,103.88,103.7,103.78,9988800010.0
2008-09-16 11:00:00,103.78,104.12,103.76,104.03,12899500035.0
2008-09-16 11:15:00,104.03,104.34,103.985,104.33,13594200008.0
2008-09-16 11:30:00,104.33,104.675,104.28,104.64,12398200004.0
2008-09-16 11:45:00,104.64,104.685,104.5,104.6,15553304766.0
2008-09-16 12:00:00,104.6,104.62,104.25,104.26,11807800014.0
2008-09-16 12:15:00,104.26,104.5,104.26,104.34,9841000003.0
2008-09-16 12:30:00,104.34,104.375,104.245,104.305,10959199991.0
2008-09-16 12:45:00,104.305,104.31,104.06,104.165,11785099980.0
2008-09-16 13:00:00,104.165,104.19,103.96,103.99,10362699997.0
2008-09-16 13:15:00,103.99,103.995,103.79,103.83,14553899997.0
2008-09-16 13:30:00,103.83,103.855,103.675,103.675,13517899984.0
2008-09-16 13:45:00,103.675,104.095,103.67,103.99,13539600004.0
2008-09-16 14:00:00,103.995,104.095,103.67,103.78,14449400009.0
2008-09-16 14:15:00,103.78,104.06,103.67,104.04,16407399995.0
2008-09-16 14:30:00,104.04,104.08,103.67,103.79,15008899993.0
2008-09-16 14:45:00,103.79,103.845,103.545,103.63,9269000004.0
2008-09-16 15:00:00,103.63,103.9,103.56,103.76,13592899990.0
2008-09-16 15:15:00,103.76,103.8,103.57,103.7,12082599981.0
2008-09-16 15:30:00,103.7,103.98,103.62,103.85,15926700022.0
2008-09-16 15:45:00,103.85,103.915,103.66,103.73,11740700012.0
2008-09-16 16:00:00,103.73,104.06,103.685,104.06,12865199988.0
2008-09-16 16:15:00,104.055,104.22,103.82,104.16,14141901752.0
2008-09-16 16:30:00,104.16,104.42,104.07,104.12,12619250027.0
2008-09-16 16:45:00,104.12,105.0,104.085,104.87,12805600008.0
2008-09-16 17:00:00,104.865,105.03,104.56,104.83,12892700010.0
2008-09-16 17:15:00,104.83,104.89,104.39,104.485,10714500002.0
2008-09-16 17:30:00,104.49,104.93,104.49,104.93,9882000011.0
2008-09-16 17:45:00,104.92,105.12,104.83,105.08,9200100014.0
2008-09-16 18:00:00,105.085,105.295,104.97,105.04,10727199992.0
2008-09-16 18:15:00,105.04,105.14,104.93,104.995,8058499998.0
2008-09-16 18:30:00,104.995,105.05,104.9,104.93,6668799988.0
2008-09-16 18:45:00,104.93,105.05,104.93,105.05,4712799987.0
2008-09-16 19:00:00,105.065,105.245,104.985,105.23,4723099999.0
2008-09-16 19:15:00,105.23,105.36,105.18,105.28,7317999991.0
2008-09-16 19:30:00,105.28,105.39,105.12,105.17,5512199995.0
2008-09-16 19:45:00,105.175,105.275,105.14,105.26,6990155843.0
2008-09-16 20:00:00,105.26,105.26,104.43,104.54,7577569958.0
2008-09-16 20:15:00,104.54,105.19,104.5,105.05,18661199981.0
2008-09-16 20:30:00,105.07,105.705,104.825,105.46,16916399976.0
2008-09-16 20:45:00,105.46,106.005,105.415,105.87,15532399989.0
2008-09-16 21:00:00,105.875,105.91,105.69,105.8,9861099973.0
2008-09-16 21:15:00,105.8,105.97,105.59,105.6,9175999985.0
2008-09-16 21:30:00,105.6,105.74,105.55,105.72,9738600008.0
2008-09-16 21:45:00,105.72,106.075,105.7,105.94,7358400008.0
2008-09-16 22:00:00,105.94,106.38,105.91,106.21,7167899996.0
2008-09-16 22:15:00,106.2,106.32,106.155,106.26,6823800010.0
2008-09-16 22:30:00,106.26,106.265,105.765,105.915,5613499997.0
2008-09-16 22:45:00,105.92,105.92,105.46,105.625,6965899993.0
2008-09-16 23:00:00,105.64,105.69,105.44,105.55,8854799955.0
2008-09-16 23:15:00,105.575,105.83,105.575,105.77,3829200004.0
2008-09-16 23:30:00,105.77,105.77,105.15,105.295,7348600061.0
2008-09-16 23:45:00,105.3,105.64,105.24,105.52,2961799995.0
2008-09-17 00:00:00,105.56,105.56,105.36,105.36,4561899945.0
2008-09-17 00:15:00,105.36,105.37,105.275,105.34,2175600013.0
2008-09-17 00:30:00,105.35,105.37,105.185,105.205,2626300005.0
2008-09-17 00:45:00,105.2,105.57,105.2,105.5,7320399940.0
2008-09-17 01:00:00,105.495,105.91,105.48,105.7,8100200014.0
2008-09-17 01:15:00,105.69,106.205,105.655,106.02,8342899993.0
2008-09-17 01:30:00,106.02,106.35,106.01,106.23,10101699990.0
2008-09-17 01:45:00,106.23,106.23,106.01,106.115,7115400005.0
2008-09-17 02:00:00,106.115,106.555,106.04,106.55,13162199996.0
2008-09-17 02:15:00,106.555,106.69,106.41,106.495,10847699951.0
2008-09-17 02:30:00,106.49,106.53,106.425,106.485,5979700011.0
2008-09-17 02:45:00,106.48,106.52,106.115,106.25,14160600082.0
2008-09-17 03:00:00,106.25,106.29,106.15,106.165,11929299946.0
2008-09-17 03:15:00,106.165,106.205,106.145,106.18,6378800008.0
2008-09-17 03:30:00,106.18,106.33,106.16,106.295,13556999942.0
2008-09-17 03:45:00,106.295,106.425,106.28,106.375,11595699993.0
2008-09-17 04:00:00,106.375,106.575,106.37,106.405,10971900006.0
2008-09-17 04:15:00,106.41,106.41,106.265,106.28,11911700006.0
2008-09-17 04:30:00,106.28,106.34,106.235,106.315,8894400006.0
2008-09-17 04:45:00,106.315,106.325,106.19,106.25,8854399996.0
2008-09-17 05:00:00,106.255,106.26,106.15,106.18,8884099993.0
2008-09-17 05:15:00,106.18,106.19,105.745,105.91,14705700009.0
2008-09-17 05:30:00,105.92,106.04,105.905,105.985,14266999984.0
2008-09-17 05:45:00,105.985,106.0,105.91,105.955,7767099994.0
2008-09-17 06:00:00,105.95,105.98,105.9,105.935,9305400076.0
2008-09-17 06:15:00,105.94,105.985,105.9,105.95,6343200013.0
2008-09-17 06:30:00,105.95,105.98,105.885,105.97,7111699997.0
2008-09-17 06:45:00,105.97,106.11,105.96,106.095,9618400001.0
2008-09-17 07:00:00,106.1,106.12,106.025,106.04,11951800002.0
2008-09-17 07:15:00,106.035,106.08,105.915,105.945,5619600003.0
2008-09-17 07:30:00,105.95,106.105,105.925,106.085,12814500000.0
2008-09-17 07:45:00,106.085,106.165,106.05,106.095,16779600011.0
2008-09-17 08:00:00,106.09,106.23,106.055,106.06,14978900014.0
2008-09-17 08:15:00,106.06,106.135,105.855,106.02,15449360696.0
2008-09-17 08:30:00,106.02,106.085,105.735,105.88,14777899979.0
2008-09-17 08:45:00,105.88,105.98,105.825,105.955,14433999970.0
2008-09-17 09:00:00,105.955,105.965,105.71,105.71,13058199973.0
2008-09-17 09:15:00,105.71,105.805,105.67,105.72,12583100018.0
2008-09-17 09:30:00,105.72,105.735,105.44,105.44,16163100039.0
2008-09-17 09:45:00,105.45,105.55,105.145,105.2,18068100045.0
2008-09-17 10:00:00,105.19,105.575,105.19,105.56,17936100019.0
2008-09-17 10:15:00,105.56,105.655,105.425,105.61,13894000001.0
2008-09-17 10:30:00,105.61,105.84,105.555,105.72,12544500018.0
2008-09-17 10:45:00,105.72,105.83,105.51,105.57,13350599945.0
2008-09-17 11:00:00,105.57,105.6,105.405,105.425,9201200039.0
2008-09-17 11:15:00,105.425,105.675,105.405,105.645,15982399983.0
2008-09-17 11:30:00,105.645,105.65,105.52,105.58,18225700037.0
2008-09-17 11:45:00,105.59,105.71,105.59,105.655,11238399998.0
2008-09-17 12:00:00,105.66,105.72,105.5,105.59,17631199937.0
2008-09-17 12:15:00,105.595,105.775,105.59,105.74,17398499989.0
2008-09-17 12:30:00,105.74,105.86,105.68,105.76,14085599980.0
2008-09-17 12:45:00,105.76,105.885,105.72,105.85,16925199999.0
2008-09-17 13:00:00,105.85,105.97,105.85,105.95,15581600029.0
2008-09-17 13:15:00,105.935,105.95,105.77,105.79,18308699977.0
2008-09-17 13:30:00,105.79,105.85,105.67,105.72,17323499998.0
2008-09-17 13:45:00,105.72,105.74,105.56,105.72,16909799967.0
2008-09-17 14:00:00,105.71,105.72,105.585,105.65,15303599927.0
2008-09-17 14:15:00,105.65,105.65,105.285,105.3,17507299970.0
2008-09-17 14:30:00,105.3,105.44,105.24,105.32,19644900102.0
2008-09-17 14:45:00,105.32,105.545,105.19,105.21,21012900022.0
2008-09-17 15:00:00,105.21,105.35,105.02,105.03,22060199959.0
2008-09-17 15:15:00,105.03,105.175,104.95,105.085,24438099953.0
2008-09-17 15:30:00,105.08,105.45,104.95,105.33,25362999947.0
2008-09-17 15:45:00,105.335,105.335,105.105,105.22,26132699941.0
2008-09-17 16:00:00,105.22,105.47,105.02,105.22,23622899970.0
2008-09-17 16:15:00,105.23,105.26,104.765,104.86,23631099935.0
2008-09-17 16:30:00,104.875,104.96,104.65,104.79,22522099990.0
2008-09-17 16:45:00,104.785,104.825,104.62,104.75,22024299950.0
2008-09-17 17:00:00,104.74,104.85,104.38,104.68,24411400003.0
2008-09-17 17:15:00,104.68,104.9,104.55,104.635,23613299975.0
2008-09-17 17:30:00,104.63,104.775,104.425,104.74,22830199968.0
2008-09-17 17:45:00,104.74,104.77,104.56,104.68,17766200036.0
2008-09-17 18:00:00,104.68,104.725,104.53,104.715,17468700112.0
2008-09-17 18:15:00,104.72,104.74,104.45,104.48,12468800067.0
2008-09-17 18:30:00,104.485,104.84,104.485,104.82,13087100062.0
2008-09-17 18:45:00,104.82,104.84,104.52,104.58,13038200061.0
2008-09-17 19:00:00,104.575,104.94,104.53,104.795,15095500078.0
2008-09-17 19:15:00,104.8,104.91,104.67,104.675,13875500033.0
2008-09-17 19:30:00,104.675,104.8,104.535,104.765,17929200044.0
2008-09-17 19:45:00,104.76,104.88,104.65,104.73,18320500082.0
2008-09-17 20:00:00,104.73,104.815,104.45,104.53,14204800030.0
2008-09-17 20:15:00,104.535,104.935,104.52,104.92,15903400030.0
2008-09-17 20:30:00,104.92,105.27,104.86,105.11,16374200001.0
2008-09-17 20:45:00,105.115,105.26,104.84,105.24,17795500023.0
2008-09-17 21:00:00,105.235,105.315,105.11,105.12,14035799997.0
2008-09-17 21:15:00,105.12,105.21,104.87,105.13,16186200010.0
2008-09-17 21:30:00,105.12,105.155,104.75,104.87,13650999986.0
2008-09-17 21:45:00,104.87,105.02,104.755,104.755,7810599977.0
2008-09-17 22:00:00,104.755,104.9,104.72,104.755,6789452979.0
2008-09-17 22:15:00,104.765,104.79,104.55,104.575,7176399980.0
2008-09-17 22:30:00,104.575,104.76,104.52,104.65,7954099986.0
2008-09-17 22:45:00,104.64,104.66,104.49,104.645,14560199938.0
2008-09-17 23:00:00,104.64,104.64,104.245,104.39,6079799973.0
2008-09-17 23:15:00,104.4,104.475,104.13,104.14,4537199996.0
2008-09-17 23:30:00,104.14,104.46,104.14,104.36,8808100008.0
2008-09-17 23:45:00,104.34,104.4,104.305,104.33,1848400011.0
2008-09-18 00:00:00,104.33,104.48,104.33,104.46,2924600023.0
2008-09-18 00:15:00,104.465,104.47,104.28,104.33,2369700003.0
2008-09-18 00:30:00,104.315,104.36,104.255,104.33,3046599995.0
2008-09-18 00:45:00,104.335,104.38,104.32,104.35,4950599986.0
2008-09-18 01:00:00,104.35,104.46,104.305,104.42,4503499996.0
2008-09-18 01:15:00,104.42,104.445,104.22,104.23,4056000004.0
2008-09-18 01:30:00,104.23,104.44,104.18,104.36,6786799989.0
2008-09-18 01:45:00,104.36,104.38,104.255,104.34,5301399996.0
2008-09-18 02:00:00,104.355,104.505,104.3,104.48,10837199968.0
2008-09-18 02:15:00,104.48,104.685,104.425,104.67,7461000004.0
2008-09-18 02:30:00,104.67,104.795,104.665,104.75,10449299978.0
2008-09-18 02:45:00,104.75,104.93,104.645,104.735,10649412624.0
2008-09-18 03:00:00,104.735,104.82,104.645,104.67,7428900004.0
2008-09-18 03:15:00,104.675,104.695,104.425,104.52,7021999994.0
2008-09-18 03:30:00,104.52,104.595,104.495,104.58,4235500004.0
2008-09-18 03:45:00,104.58,104.59,104.52,104.53,3852900001.0
2008-09-18 04:00:00,104.52,104.52,104.27,104.33,8602237382.0
2008-09-18 04:15:00,104.32,104.37,104.265,104.32,5699399997.0
2008-09-18 04:30:00,104.32,104.38,104.3,104.37,4012000004.0
2008-09-18 04:45:00,104.37,104.515,104.34,104.51,7441000032.0
2008-09-18 05:00:00,104.495,104.51,104.4,104.415,4514099981.0
2008-09-18 05:15:00,104.415,104.505,104.41,104.505,3386799998.0
2008-09-18 05:30:00,104.5,104.595,104.48,104.54,6346799995.0
2008-09-18 05:45:00,104.54,104.55,104.41,104.435,2411200000.0
2008-09-18 06:00:00,104.44,104.45,104.4,104.43,3756300000.0
2008-09-18 06:15:00,104.43,104.46,104.325,104.38,3220800013.0
2008-09-18 06:30:00,104.38,104.46,104.32,104.405,7906700012.0
2008-09-18 06:45:00,104.405,104.485,104.385,104.41,4852999983.0
2008-09-18 07:00:00,104.42,104.475,104.41,104.46,6042799999.0
2008-09-18 07:15:00,104.46,104.585,104.46,104.575,6442600007.0
2008-09-18 07:30:00,104.575,104.6,104.515,104.53,10145899998.0
2008-09-18 07:45:00,104.535,104.67,104.52,104.625,11172400033.0
2008-09-18 08:00:00,104.63,104.835,104.52,104.53,13394900003.0
2008-09-18 08:15:00,104.53,104.64,104.43,104.53,18617100057.0
2008-09-18 08:30:00,104.52,104.79,104.5,104.63,15963200113.0
2008-09-18 08:45:00,104.63,104.655,104.54,104.6,13907499931.0
2008-09-18 09:00:00,104.6,105.57,104.59,105.1,26993799963.0
2008-09-18 09:15:00,105.1,105.28,105.06,105.13,21802900076.0
2008-09-18 09:30:00,105.14,105.255,105.09,105.23,19389200057.0
2008-09-18 09:45:00,105.24,105.51,105.19,105.29,22218699961.0
2008-09-18 10:00:00,105.29,105.405,105.02,105.08,26500499816.0
2008-09-18 10:15:00,105.075,105.165,104.885,104.93,19796400005.0
2008-09-18 10:30:00,104.93,105.13,104.8,105.01,16065599971.0
2008-09-18 10:45:00,105.02,105.115,104.715,104.8,17832137334.0
2008-09-18 11:00:00,104.8,104.81,104.45,104.605,15682299978.0
2008-09-18 11:15:00,104.605,104.67,104.395,104.52,14426300008.0
2008-09-18 11:30:00,104.52,104.6,104.395,104.53,16323099980.0
2008-09-18 11:45:00,104.53,104.63,104.45,104.45,15962300012.0
2008-09-18 12:00:00,104.46,104.49,104.17,104.335,19158050216.0
2008-09-18 12:15:00,104.35,104.575,104.24,104.55,16298899971.0
2008-09-18 12:30:00,104.55,104.715,104.46,104.47,20056200067.0
2008-09-18 12:45:00,104.475,104.64,104.43,104.585,10559699991.0
2008-09-18 13:00:00,104.585,104.755,104.575,104.68,8233600021.0
2008-09-18 13:15:00,104.68,104.755,104.565,104.62,10772100008.0
2008-09-18 13:30:00,104.62,104.77,104.59,104.65,13838600035.0
2008-09-18 13:45:00,104.65,104.92,104.615,104.765,12732000018.0
2008-09-18 14:00:00,104.765,104.845,104.69,104.78,18116699992.0
2008-09-18 14:15:00,104.77,104.82,104.62,104.65,14967700039.0
2008-09-18 14:30:00,104.65,104.975,104.64,104.88,15557200026.0
2008-09-18 14:45:00,104.88,105.015,104.8,104.98,13789499982.0
2008-09-18 15:00:00,104.98,105.015,104.71,104.81,16159113981.0
2008-09-18 15:15:00,104.81,104.96,104.76,104.955,16061100000.0
2008-09-18 15:30:00,104.945,105.09,104.915,105.02,15320599977.0
2008-09-18 15:45:00,105.02,105.34,104.945,105.25,15402999970.0
2008-09-18 16:00:00,105.25,105.375,105.165,105.295,13765799988.0
2008-09-18 16:15:00,105.29,105.295,105.1,105.26,14264199980.0
2008-09-18 16:30:00,105.27,105.285,105.07,105.09,17961699926.0
2008-09-18 16:45:00,105.09,105.11,104.75,104.875,20201599955.0
2008-09-18 17:00:00,104.875,104.89,104.635,104.685,15960899991.0
2008-09-18 17:15:00,104.685,104.78,104.585,104.65,18319600012.0
2008-09-18 17:30:00,104.65,104.84,104.65,104.76,16265800010.0
2008-09-18 17:45:00,104.76,104.905,104.64,104.855,17149799992.0
2008-09-18 18:00:00,104.855,104.87,104.71,104.81,11809399994.0
2008-09-18 18:15:00,104.81,104.87,104.605,104.67,8781399998.0
2008-09-18 18:30:00,104.67,104.68,104.42,104.505,17661999943.0
2008-09-18 18:45:00,104.51,104.51,104.0,104.0,11841900001.0
2008-09-18 19:00:00,103.995,104.65,103.985,104.38,11827100000.0
2008-09-18 19:15:00,104.37,104.545,104.3,104.38,8989300000.0
2008-09-18 19:30:00,104.385,104.68,104.37,104.57,10398900008.0
2008-09-18 19:45:00,104.575,104.7,104.5,104.59,7720100007.0
2008-09-18 20:00:00,104.59,104.625,104.305,104.495,11610900022.0
2008-09-18 20:15:00,104.495,104.65,104.39,104.505,9083200030.0
2008-09-18 20:30:00,104.505,104.68,104.47,104.68,8861900014.0
2008-09-18 20:45:00,104.68,104.96,104.6,104.895,9204600019.0
2008-09-18 21:00:00,104.895,105.425,104.865,105.295,11158900004.0
2008-09-18 21:15:00,105.295,105.61,105.29,105.525,10729800023.0
2008-09-18 21:30:00,105.52,105.715,105.49,105.695,10879400016.0
2008-09-18 21:45:00,105.7,105.775,105.6,105.675,8962799985.0
2008-09-18 22:00:00,105.665,105.7,105.54,105.555,5473414998.0
2008-09-18 22:15:00,105.565,105.6,105.21,105.375,3654399990.0
2008-09-18 22:30:00,105.375,105.45,105.3,105.435,2274399999.0
2008-09-18 22:45:00,105.415,105.47,105.31,105.42,3157300004.0
2008-09-18 23:00:00,105.435,105.64,105.33,105.59,1839799998.0
2008-09-18 23:15:00,105.59,105.6,105.54,105.57,2223000000.0
2008-09-18 23:30:00,105.57,105.75,105.54,105.7,2239200000.0
2008-09-18 23:45:00,105.7,105.7,105.5,105.55,1531000000.0
2008-09-19 00:00:00,105.54,105.54,105.455,105.47,1489800006.0
2008-09-19 00:15:00,105.46,105.48,105.38,105.445,5655799981.0
2008-09-19 00:30:00,105.46,105.675,105.44,105.67,2445000002.0
2008-09-19 00:45:00,105.67,105.67,105.42,105.425,3666200002.0
2008-09-19 01:00:00,105.39,105.55,105.39,105.435,5236799987.0
2008-09-19 01:15:00,105.435,105.48,105.415,105.45,2972500017.0
2008-09-19 01:30:00,105.445,105.765,105.41,105.72,5314000012.0
2008-09-19 01:45:00,105.72,105.955,105.72,105.905,5419199993.0
2008-09-19 02:00:00,105.905,105.955,105.87,105.9,4840799979.0
2008-09-19 02:15:00,105.9,106.24,105.9,106.215,9121899968.0
2008-09-19 02:30:00,106.215,106.34,106.105,106.135,13027100005.0
2008-09-19 02:45:00,106.12,106.24,106.105,106.225,8645400002.0
2008-09-19 03:00:00,106.225,106.295,106.175,106.275,7059600004.0
2008-09-19 03:15:00,106.275,106.43,106.275,106.355,7053999997.0
2008-09-19 03:30:00,106.355,106.355,106.15,106.29,7913800029.0
2008-09-19 03:45:00,106.29,106.51,106.27,106.5,7015500002.0
2008-09-19 04:00:00,106.5,106.815,106.47,106.725,11615599976.0
2008-09-19 04:15:00,106.72,106.865,106.68,106.825,9429805103.0
2008-09-19 04:30:00,106.825,107.01,106.8,106.835,12055599982.0
2008-09-19 04:45:00,106.83,106.93,106.68,106.7,7071100000.0
2008-09-19 05:00:00,106.7,106.83,106.69,106.73,4843799982.0
2008-09-19 05:15:00,106.73,106.845,106.71,106.81,8070099969.0
2008-09-19 05:30:00,106.81,106.975,106.795,106.965,7517899994.0
2008-09-19 05:45:00,106.965,107.015,106.955,106.98,10242699972.0
2008-09-19 06:00:00,106.98,106.98,106.73,106.79,8842799997.0
2008-09-19 06:15:00,106.78,106.86,106.735,106.84,5570400020.0
2008-09-19 06:30:00,106.84,106.99,106.83,106.97,3806299999.0
2008-09-19 06:45:00,106.97,107.03,106.92,106.99,7130300033.0
2008-09-19 07:00:00,106.99,107.125,106.97,107.045,8699800012.0
2008-09-19 07:15:00,107.055,107.055,106.96,107.0,5754500003.0
2008-09-19 07:30:00,107.0,107.0,106.85,106.86,5873099999.0
2008-09-19 07:45:00,106.86,106.91,106.7,106.755,5090700006.0
2008-09-19 08:00:00,106.755,106.87,106.65,106.745,10475499996.0
2008-09-19 08:15:00,106.74,106.91,106.7,106.895,7921399998.0
2008-09-19 08:30:00,106.895,106.915,106.82,106.84,12751500014.0
2008-09-19 08:45:00,106.845,107.0,106.83,106.975,9288999967.0
2008-09-19 09:00:00,106.975,107.145,106.97,107.145,14207099957.0
2008-09-19 09:15:00,107.15,107.485,107.15,107.455,15691699990.0
2008-09-19 09:30:00,107.455,107.525,107.255,107.32,16330799964.0
2008-09-19 09:45:00,107.32,107.32,107.11,107.23,17316900043.0
2008-09-19 10:00:00,107.225,107.44,107.225,107.43,11225877974.0
2008-09-19 10:15:00,107.425,107.745,107.425,107.68,11831799993.0
2008-09-19 10:30:00,107.68,107.69,107.47,107.5,14436400027.0
2008-09-19 10:45:00,107.5,107.54,107.35,107.53,12771200022.0
2008-09-19 11:00:00,107.53,107.53,107.35,107.405,9983400018.0
2008-09-19 11:15:00,107.42,107.47,107.36,107.41,10781300010.0
2008-09-19 11:30:00,107.42,107.42,107.255,107.3,14090600056.0
2008-09-19 11:45:00,107.3,107.445,107.225,107.25,12635200023.0
2008-09-19 12:00:00,107.25,107.48,107.245,107.33,7183500000.0
2008-09-19 12:15:00,107.33,107.36,107.235,107.335,9027199979.0
2008-09-19 12:30:00,107.335,107.465,107.285,107.455,11478400012.0
2008-09-19 12:45:00,107.455,107.58,107.42,107.525,9285499969.0
2008-09-19 13:00:00,107.525,107.525,107.22,107.33,12574199993.0
2008-09-19 13:15:00,107.33,107.49,107.23,107.365,9603600002.0
2008-09-19 13:30:00,107.36,107.84,107.35,107.65,13247201047.0
2008-09-19 13:45:00,107.65,107.71,107.45,107.53,13089499946.0
2008-09-19 14:00:00,107.55,107.55,107.45,107.495,9713799974.0
2008-09-19 14:15:00,107.495,107.77,107.48,107.63,12084699943.0
2008-09-19 14:30:00,107.63,107.98,107.605,107.94,18029900019.0
2008-09-19 14:45:00,107.94,108.02,107.835,107.98,13917411688.0
2008-09-19 15:00:00,107.98,107.98,107.675,107.875,14414400009.0
2008-09-19 15:15:00,107.88,107.91,107.54,107.755,10519199992.0
2008-09-19 15:30:00,107.755,107.885,107.51,107.77,14756659980.0
2008-09-19 15:45:00,107.77,107.845,107.66,107.69,12194640001.0
2008-09-19 16:00:00,107.69,107.74,107.35,107.415,13298200000.0
2008-09-19 16:15:00,107.415,107.495,107.23,107.34,12639959998.0
2008-09-19 16:30:00,107.335,107.385,107.07,107.17,11839739993.0
2008-09-19 16:45:00,107.16,107.18,106.73,106.81,13768660006.0
2008-09-19 17:00:00,106.815,107.015,106.695,106.815,10434140010.0
2008-09-19 17:15:00,106.815,106.95,106.81,106.88,9095039998.0
2008-09-19 17:30:00,106.89,106.96,106.81,106.87,8097820004.0
2008-09-19 17:45:00,106.87,107.2,106.87,107.185,7995059999.0
2008-09-19 18:00:00,107.18,107.25,106.93,107.205,7663699999.0
2008-09-19 18:15:00,107.215,107.3,107.09,107.26,9995263020.0
2008-09-19 18:30:00,107.26,107.26,107.135,107.14,5496542990.0
2008-09-19 18:45:00,107.14,107.165,106.955,106.955,7369459937.0
2008-09-19 19:00:00,106.95,107.055,106.95,107.03,3869740000.0
2008-09-19 19:15:00,107.03,107.135,106.955,107.1,6454180074.0
2008-09-19 19:30:00,107.1,107.2,107.03,107.07,5848840023.0
2008-09-19 19:45:00,107.07,107.235,107.06,107.15,3475400000.0
2008-09-19 20:00:00,107.15,107.195,106.99,107.13,4519799991.0
2008-09-19 20:15:00,107.13,107.16,106.955,107.11,5496500014.0
2008-09-19 20:30:00,107.125,107.17,106.965,107.055,4267400000.0
2008-09-19 20:45:00,107.055,107.055,106.98,107.005,3069300000.0
2008-09-19 21:00:00,107.01,107.045,106.855,106.905,6025600014.0
2008-09-19 21:15:00,106.905,107.01,106.83,106.955,5981600073.0
2008-09-19 21:30:00,106.955,107.125,106.945,107.115,8883960000.0
2008-09-19 21:45:00,107.12,107.28,107.085,107.255,4776700005.0
2008-09-19 22:00:00,107.255,107.265,107.085,107.205,3949740011.0
2008-09-19 22:15:00,107.2,107.32,107.185,107.3,1941319594.0
2008-09-19 22:30:00,107.3,107.41,107.22,107.355,1759760005.0
2008-09-19 22:45:00,107.355,107.465,107.355,107.41,1803260002.0
2008-09-21 23:00:00,106.77,106.84,106.765,106.79,5004000008.0
2008-09-21 23:15:00,106.79,106.83,106.755,106.83,10148799986.0
2008-09-21 23:30:00,106.83,106.87,106.785,106.83,6827699997.0
2008-09-21 23:45:00,106.83,106.89,106.83,106.86,6992999924.0
2008-09-22 00:00:00,106.86,107.09,106.81,107.09,1626600000.0
2008-09-22 00:15:00,107.09,107.16,106.875,106.89,6972800002.0
2008-09-22 00:30:00,106.89,107.05,106.76,106.955,7965599959.0
2008-09-22 00:45:00,106.97,107.015,106.795,106.805,9190200044.0
2008-09-22 01:00:00,106.81,106.87,106.445,106.5,12580599874.0
2008-09-22 01:15:00,106.5,106.785,106.355,106.74,8930899918.0
2008-09-22 01:30:00,106.73,106.81,106.54,106.69,9475799979.0
2008-09-22 01:45:00,106.69,106.84,106.63,106.77,8896999984.0
2008-09-22 02:00:00,106.77,106.8,106.55,106.745,7229000013.0
2008-09-22 02:15:00,106.76,106.92,106.76,106.79,8247399976.0
2008-09-22 02:30:00,106.795,106.9,106.76,106.84,4358860015.0
2008-09-22 02:45:00,106.845,106.915,106.77,106.77,5871419993.0
2008-09-22 03:00:00,106.785,106.84,106.495,106.495,11890339979.0
2008-09-22 03:15:00,106.495,106.54,106.32,106.47,14265819950.0
2008-09-22 03:30:00,106.47,106.675,106.45,106.57,10700899870.0
2008-09-22 03:45:00,106.575,106.68,106.53,106.645,6470360090.0
2008-09-22 04:00:00,106.65,106.68,106.52,106.56,4789759987.0
2008-09-22 04:15:00,106.56,106.565,106.375,106.425,6906259947.0
2008-09-22 04:30:00,106.425,106.565,106.41,106.505,3592800000.0
2008-09-22 04:45:00,106.5,106.7,106.5,106.67,4685260003.0
2008-09-22 05:00:00,106.67,106.67,106.5,106.54,5047960006.0
2008-09-22 05:15:00,106.54,106.625,106.495,106.53,3950839997.0
2008-09-22 05:30:00,106.53,106.57,106.5,106.525,6282999952.0
2008-09-22 05:45:00,106.525,106.525,106.445,106.485,3901619999.0
2008-09-22 06:00:00,106.485,106.57,106.48,106.53,3178600000.0
2008-09-22 06:15:00,106.54,106.54,106.43,106.53,5169420025.0
2008-09-22 06:30:00,106.53,106.61,106.51,106.6,3734000019.0
2008-09-22 06:45:00,106.605,106.63,106.545,106.57,3467320000.0
2008-09-22 07:00:00,106.57,106.64,106.56,106.565,5588039995.0
2008-09-22 07:15:00,106.56,106.6,106.53,106.575,3690660000.0
2008-09-22 07:30:00,106.575,106.68,106.53,106.56,4966599983.0
2008-09-22 07:45:00,106.565,106.645,106.55,106.615,5437019971.0
2008-09-22 08:00:00,106.615,106.63,106.515,106.59,6450559993.0
2008-09-22 08:15:00,106.59,106.645,106.465,106.48,10247320015.0
2008-09-22 08:30:00,106.485,106.55,106.415,106.435,10682759996.0
2008-09-22 08:45:00,106.435,106.495,106.32,106.475,10016200048.0
2008-09-22 09:00:00,106.445,106.47,106.325,106.395,7673800026.0
2008-09-22 09:15:00,106.395,106.445,106.255,106.315,8194280015.0
2008-09-22 09:30:00,106.32,106.36,106.255,106.33,11375080061.0
2008-09-22 09:45:00,106.325,106.4,106.13,106.14,8594600028.0
2008-09-22 10:00:00,106.14,106.325,105.975,106.015,10642300042.0
2008-09-22 10:15:00,106.015,106.1,105.95,106.09,9844500003.0
2008-09-22 10:30:00,106.09,106.435,106.085,106.27,8992300031.0
2008-09-22 10:45:00,106.27,106.48,106.25,106.465,9267599999.0
2008-09-22 11:00:00,106.455,106.56,106.39,106.47,10360300014.0
2008-09-22 11:15:00,106.475,106.485,106.335,106.455,7525400023.0
2008-09-22 11:30:00,106.455,106.57,106.435,106.55,6987200022.0
2008-09-22 11:45:00,106.55,106.555,106.075,106.075,7296300018.0
2008-09-22 12:00:00,106.085,106.18,105.995,106.15,11462299997.0
2008-09-22 12:15:00,106.135,106.145,106.05,106.1,6000499997.0
2008-09-22 12:30:00,106.1,106.32,106.02,106.175,6909999998.0
2008-09-22 12:45:00,106.175,106.37,106.14,106.28,8255400003.0
2008-09-22 13:00:00,106.29,106.395,106.24,106.34,6271099996.0
2008-09-22 13:15:00,106.34,106.61,106.33,106.59,9933999995.0
2008-09-22 13:30:00,106.6,106.62,106.47,106.49,5858499995.0
2008-09-22 13:45:00,106.49,106.54,106.34,106.405,5254400002.0
2008-09-22 14:00:00,106.4,106.54,106.365,106.525,8193000000.0
2008-09-22 14:15:00,106.515,106.74,106.385,106.72,9420499995.0
2008-09-22 14:30:00,106.72,106.84,106.63,106.63,9026299989.0
2008-09-22 14:45:00,106.63,106.73,106.625,106.66,8496399991.0
2008-09-22 15:00:00,106.66,106.84,106.66,106.77,10684899997.0
2008-09-22 15:15:00,106.77,106.815,106.59,106.62,9366699989.0
2008-09-22 15:30:00,106.62,106.65,106.26,106.32,12531004590.0
2008-09-22 15:45:00,106.32,106.51,106.275,106.475,11010300011.0
2008-09-22 16:00:00,106.48,106.56,106.32,106.34,10771299995.0
2008-09-22 16:15:00,106.33,106.42,106.24,106.39,10686100001.0
2008-09-22 16:30:00,106.39,106.815,106.365,106.815,9730700004.0
2008-09-22 16:45:00,106.815,106.865,106.61,106.765,12112899993.0
2008-09-22 17:00:00,106.77,106.775,106.525,106.545,9572899997.0
2008-09-22 17:15:00,106.545,106.6,106.37,106.38,10607600012.0
2008-09-22 17:30:00,106.375,106.43,106.17,106.26,10788149998.0
2008-09-22 17:45:00,106.26,106.39,106.23,106.35,7466400013.0
2008-09-22 18:00:00,106.35,106.535,106.345,106.445,5678400002.0
2008-09-22 18:15:00,106.44,106.46,106.34,106.4,4058100000.0
2008-09-22 18:30:00,106.4,106.46,106.23,106.245,4007700000.0
2008-09-22 18:45:00,106.245,106.41,106.2,106.28,4855400000.0
2008-09-22 19:00:00,106.28,106.295,106.045,106.145,6732600000.0
2008-09-22 19:15:00,106.15,106.17,105.83,105.86,6309100000.0
2008-09-22 19:30:00,105.855,105.945,105.63,105.88,5566300000.0
2008-09-22 19:45:00,105.875,106.0,105.84,105.89,3840200000.0
2008-09-22 20:00:00,105.89,105.9,105.785,105.88,3826600001.0
2008-09-22 20:15:00,105.88,105.88,105.57,105.67,6204899998.0
2008-09-22 20:30:00,105.67,105.82,105.4,105.42,6339200000.0
2008-09-22 20:45:00,105.42,105.48,105.385,105.43,3849599996.0
2008-09-22 21:00:00,105.43,105.52,105.3,105.5,4172500000.0
2008-09-22 21:15:00,105.5,105.5,105.27,105.275,5239100000.0
2008-09-22 21:30:00,105.275,105.31,105.17,105.22,4984300001.0
2008-09-22 21:45:00,105.225,105.27,105.155,105.17,3576800000.0
2008-09-22 22:00:00,105.17,105.275,105.15,105.25,3590674999.0
2008-09-22 22:15:00,105.25,105.435,105.21,105.42,2822700002.0
2008-09-22 22:30:00,105.42,105.53,105.33,105.385,2470600000.0
2008-09-22 22:45:00,105.39,105.51,105.38,105.5,1781600000.0
2008-09-22 23:00:00,105.495,105.53,105.43,105.455,2408600000.0
2008-09-22 23:15:00,105.465,105.475,105.345,105.39,3140799994.0
2008-09-22 23:30:00,105.405,105.49,105.38,105.46,2549199997.0
2008-09-22 23:45:00,105.46,105.46,105.395,105.41,971500000.0
2008-09-23 00:00:00,105.41,105.445,105.335,105.35,1334400000.0
2008-09-23 00:15:00,105.36,105.365,105.32,105.355,789000000.0
2008-09-23 00:30:00,105.36,105.42,105.335,105.4,2728599999.0
2008-09-23 00:45:00,105.405,105.56,105.4,105.545,1599400000.0
2008-09-23 01:00:00,105.55,105.655,105.55,105.57,1257600001.0
2008-09-23 01:15:00,105.57,105.61,105.505,105.6,2634200001.0
2008-09-23 01:30:00,105.6,105.615,105.53,105.55,815500000.0
2008-09-23 01:45:00,105.55,105.56,105.39,105.46,2295600000.0
2008-09-23 02:00:00,105.46,105.525,105.345,105.365,2192800000.0
2008-09-23 02:15:00,105.365,105.48,105.35,105.355,2579800000.0
2008-09-23 02:30:00,105.36,105.42,105.255,105.29,3117000000.0
2008-09-23 02:45:00,105.295,105.4,105.24,105.4,3528400000.0
2008-09-23 03:00:00,105.41,105.41,105.28,105.345,3813300000.0
2008-09-23 03:15:00,105.345,105.425,105.31,105.32,3939599999.0
2008-09-23 03:30:00,105.32,105.395,105.3,105.35,2672400001.0
2008-09-23 03:45:00,105.35,105.35,105.29,105.33,2453000000.0
2008-09-23 04:00:00,105.33,105.33,105.26,105.295,2582800000.0
2008-09-23 04:15:00,105.3,105.305,105.235,105.265,3395400000.0
2008-09-23 04:30:00,105.265,105.265,105.185,105.2,1202400000.0
2008-09-23 04:45:00,105.205,105.245,105.185,105.23,1274900000.0
2008-09-23 05:00:00,105.23,105.26,105.165,105.235,2153600000.0
2008-09-23 05:15:00,105.235,105.26,105.195,105.22,2981700010.0
2008-09-23 05:30:00,105.22,105.28,105.2,105.265,2402600000.0
2008-09-23 05:45:00,105.265,105.275,105.235,105.265,2785799997.0
2008-09-23 06:00:00,105.265,105.29,105.245,105.29,2094600000.0
2008-09-23 06:15:00,105.29,105.36,105.255,105.34,2076300000.0
2008-09-23 06:30:00,105.34,105.38,105.295,105.305,2604600000.0
2008-09-23 06:45:00,105.31,105.455,105.295,105.375,4585300000.0
2008-09-23 07:00:00,105.375,105.39,105.275,105.355,3426599999.0
2008-09-23 07:15:00,105.355,105.355,105.29,105.345,2593199998.0
2008-09-23 07:30:00,105.355,105.405,105.295,105.31,3914799998.0
2008-09-23 07:45:00,105.31,105.36,105.265,105.3,3480600003.0
2008-09-23 08:00:00,105.3,105.385,105.2,105.38,6408800000.0
2008-09-23 08:15:00,105.385,105.46,105.28,105.355,10354199967.0
2008-09-23 08:30:00,105.355,105.56,105.34,105.53,9176399987.0
2008-09-23 08:45:00,105.52,105.61,105.385,105.545,15321799979.0
2008-09-23 09:00:00,105.535,105.75,105.46,105.72,17907300003.0
2008-09-23 09:15:00,105.71,105.77,105.645,105.68,18229100056.0
2008-09-23 09:30:00,105.685,105.75,105.615,105.66,15974000119.0
2008-09-23 09:45:00,105.66,105.77,105.595,105.73,12536400034.0
2008-09-23 10:00:00,105.73,105.92,105.685,105.71,12784800062.0
2008-09-23 10:15:00,105.725,105.915,105.705,105.85,9637600029.0
2008-09-23 10:30:00,105.85,105.88,105.79,105.8,6169600004.0
2008-09-23 10:45:00,105.8,105.82,105.72,105.745,8066000021.0
2008-09-23 11:00:00,105.745,105.9,105.68,105.71,12857000024.0
2008-09-23 11:15:00,105.71,105.715,105.455,105.48,15806900066.0
2008-09-23 11:30:00,105.48,105.55,105.445,105.5,8959300010.0
2008-09-23 11:45:00,105.5,105.52,105.33,105.385,11861200029.0
2008-09-23 12:00:00,105.39,105.44,105.2,105.43,10408600011.0
2008-09-23 12:15:00,105.445,105.5,105.41,105.41,8669200012.0
2008-09-23 12:30:00,105.41,105.46,105.225,105.275,10144800007.0
2008-09-23 12:45:00,105.275,105.365,105.225,105.35,8511700002.0
2008-09-23 13:00:00,105.35,105.51,105.335,105.5,8657100007.0
2008-09-23 13:15:00,105.505,105.65,105.49,105.55,8534900013.0
2008-09-23 13:30:00,105.55,105.56,105.395,105.41,9636200015.0
2008-09-23 13:45:00,105.41,105.53,105.35,105.51,9254600006.0
2008-09-23 14:00:00,105.51,105.645,105.48,105.51,10147100015.0
2008-09-23 14:15:00,105.51,105.57,105.41,105.55,11125200005.0
2008-09-23 14:30:00,105.55,105.62,105.45,105.525,9678900001.0
2008-09-23 14:45:00,105.525,105.605,105.51,105.595,8979199992.0
2008-09-23 15:00:00,105.595,105.75,105.49,105.5,10298490006.0
2008-09-23 15:15:00,105.5,105.71,105.48,105.525,7296499999.0
2008-09-23 15:30:00,105.52,105.56,105.375,105.54,9323899998.0
2008-09-23 15:45:00,105.545,105.72,105.515,105.66,8474099999.0
2008-09-23 16:00:00,105.66,105.87,105.63,105.84,9035899996.0
2008-09-23 16:15:00,105.84,106.0,105.78,105.875,7835658000.0
2008-09-23 16:30:00,105.875,105.93,105.66,105.66,8475812000.0
2008-09-23 16:45:00,105.67,105.74,105.555,105.72,10291068001.0
2008-09-23 17:00:00,105.72,105.82,105.605,105.735,7074390000.0
2008-09-23 17:15:00,105.735,105.88,105.67,105.855,8243178012.0
2008-09-23 17:30:00,105.855,105.895,105.755,105.865,6866900003.0
2008-09-23 17:45:00,105.865,106.065,105.72,105.72,8651700003.0
2008-09-23 18:00:00,105.72,105.93,105.71,105.835,5988999999.0
2008-09-23 18:15:00,105.835,105.86,105.705,105.75,6449099999.0
2008-09-23 18:30:00,105.75,105.855,105.63,105.69,5071000000.0
2008-09-23 18:45:00,105.69,105.92,105.65,105.895,6109500000.0
2008-09-23 19:00:00,105.9,105.97,105.705,105.94,10620100017.0
2008-09-23 19:15:00,105.935,105.98,105.835,105.865,6647799999.0
2008-09-23 19:30:00,105.865,105.88,105.665,105.7,6115400000.0
2008-09-23 19:45:00,105.7,105.765,105.585,105.68,6869200001.0
2008-09-23 20:00:00,105.68,105.71,105.45,105.51,9148317999.0
2008-09-23 20:15:00,105.51,105.53,105.36,105.48,6654800002.0
2008-09-23 20:30:00,105.49,105.58,105.32,105.395,5308200004.0
2008-09-23 20:45:00,105.395,105.535,105.31,105.37,5980900006.0
2008-09-23 21:00:00,105.37,105.515,105.36,105.495,3793103297.0
2008-09-23 21:15:00,105.495,105.64,105.42,105.43,5280299999.0
2008-09-23 21:30:00,105.43,105.5,105.365,105.365,5788399996.0
2008-09-23 21:45:00,105.35,105.375,105.29,105.305,4190099999.0
2008-09-23 22:00:00,105.305,105.365,105.26,105.33,2603617601.0
2008-09-23 22:15:00,105.33,105.33,105.24,105.255,1836100005.0
2008-09-23 22:30:00,105.25,105.52,105.25,105.475,2812800000.0
2008-09-23 22:45:00,105.48,105.575,105.415,105.54,1295599996.0
2008-09-23 23:00:00,105.45,105.55,105.445,105.48,468600000.0
2008-09-23 23:15:00,105.48,105.55,105.475,105.55,891000000.0
2008-09-23 23:30:00,105.55,105.75,105.52,105.72,1019099999.0
2008-09-23 23:45:00,105.73,105.8,105.705,105.79,1187400000.0
2008-09-24 00:00:00,105.795,105.88,105.765,105.83,2013300000.0
2008-09-24 00:15:00,105.835,105.85,105.66,105.71,1406099999.0
2008-09-24 00:30:00,105.71,105.77,105.69,105.705,1759800000.0
2008-09-24 00:45:00,105.705,105.765,105.69,105.725,1581900000.0
2008-09-24 01:00:00,105.725,105.795,105.66,105.74,2698700000.0
2008-09-24 01:15:00,105.74,105.77,105.54,105.59,4666599985.0
2008-09-24 01:30:00,105.59,105.665,105.58,105.605,2927100003.0
2008-09-24 01:45:00,105.61,105.705,105.565,105.58,3940199995.0
2008-09-24 02:00:00,105.58,105.61,105.395,105.45,4127600001.0
2008-09-24 02:15:00,105.45,105.58,105.425,105.485,3889400000.0
2008-09-24 02:30:00,105.495,105.5,105.39,105.43,4706099998.0
2008-09-24 02:45:00,105.435,105.49,105.4,105.415,5008700007.0
2008-09-24 03:00:00,105.415,105.555,105.35,105.5,7727700012.0
2008-09-24 03:15:00,105.5,105.525,105.435,105.44,6205799999.0
2008-09-24 03:30:00,105.44,105.56,105.375,105.5,9617600002.0
2008-09-24 03:45:00,105.495,105.52,105.425,105.46,6899699999.0
2008-09-24 04:00:00,105.46,105.565,105.435,105.52,7317199994.0
2008-09-24 04:15:00,105.52,105.65,105.515,105.615,7745500001.0
2008-09-24 04:30:00,105.615,105.67,105.585,105.665,5516100015.0
2008-09-24 04:45:00,105.665,105.77,105.66,105.71,9004300008.0
2008-09-24 05:00:00,105.71,105.755,105.625,105.65,6178199999.0
2008-09-24 05:15:00,105.655,105.66,105.575,105.62,3805500000.0
2008-09-24 05:30:00,105.615,105.675,105.57,105.58,4691400002.0
2008-09-24 05:45:00,105.595,105.66,105.58,105.645,4754900003.0
2008-09-24 06:00:00,105.645,105.705,105.6,105.685,2500700000.0
2008-09-24 06:15:00,105.69,105.705,105.65,105.665,3107699999.0
2008-09-24 06:30:00,105.66,105.81,105.65,105.795,4917600001.0
2008-09-24 06:45:00,105.795,105.86,105.75,105.775,5371299999.0
2008-09-24 07:00:00,105.785,105.81,105.725,105.765,5226100001.0
2008-09-24 07:15:00,105.76,105.855,105.72,105.81,4766900001.0
2008-09-24 07:30:00,105.81,105.95,105.805,105.885,9041139995.0
2008-09-24 07:45:00,105.885,106.1,105.885,106.1,9156079991.0
2008-09-24 08:00:00,106.09,106.145,105.97,106.08,13192400002.0
2008-09-24 08:15:00,106.08,106.13,105.83,105.9,9971779998.0
2008-09-24 08:30:00,105.9,106.005,105.855,105.96,11897200001.0
2008-09-24 08:45:00,105.96,106.29,105.96,106.265,12998464407.0
2008-09-24 09:00:00,106.265,106.35,106.14,106.28,10410686738.0
2008-09-24 09:15:00,106.28,106.335,106.18,106.25,12038080001.0
2008-09-24 09:30:00,106.25,106.28,106.185,106.205,9635700020.0
2008-09-24 09:45:00,106.21,106.25,106.145,106.15,9573000050.0
2008-09-24 10:00:00,106.155,106.245,106.005,106.06,15581700027.0
2008-09-24 10:15:00,106.06,106.095,105.915,106.025,11731000011.0
2008-09-24 10:30:00,106.015,106.08,105.95,106.055,9024600000.0
2008-09-24 10:45:00,106.06,106.18,106.055,106.14,8360699985.0
2008-09-24 11:00:00,106.135,106.245,106.075,106.08,11695999293.0
2008-09-24 11:15:00,106.08,106.21,106.08,106.12,5844000000.0
2008-09-24 11:30:00,106.12,106.24,106.11,106.23,7879665500.0
2008-09-24 11:45:00,106.23,106.24,106.135,106.165,7023599998.0
2008-09-24 12:00:00,106.17,106.305,106.155,106.24,9908399990.0
2008-09-24 12:15:00,106.24,106.25,106.12,106.12,8915499997.0
2008-09-24 12:30:00,106.12,106.165,106.06,106.065,7072299994.0
2008-09-24 12:45:00,106.06,106.17,106.06,106.14,8935000000.0
2008-09-24 13:00:00,106.14,106.225,106.05,106.075,11832699294.0
2008-09-24 13:15:00,106.075,106.105,106.025,106.025,6699799999.0
2008-09-24 13:30:00,106.025,106.045,105.855,105.905,11436997201.0
2008-09-24 13:45:00,105.905,105.925,105.8,105.915,12371866193.0
2008-09-24 14:00:00,105.915,105.925,105.825,105.915,10463899999.0
2008-09-24 14:15:00,105.91,105.94,105.695,105.905,14154200012.0
2008-09-24 14:30:00,105.91,105.97,105.815,105.835,15161477595.0
2008-09-24 14:45:00,105.835,105.87,105.8,105.845,6958788801.0
2008-09-24 15:00:00,105.845,105.9,105.8,105.85,7549799999.0
2008-09-24 15:15:00,105.85,105.85,105.66,105.69,9899699999.0
2008-09-24 15:30:00,105.69,105.755,105.53,105.625,15018700003.0
2008-09-24 15:45:00,105.615,105.68,105.545,105.585,14116700001.0
2008-09-24 16:00:00,105.58,105.68,105.515,105.625,13463800000.0
2008-09-24 16:15:00,105.625,105.855,105.62,105.85,15318700013.0
2008-09-24 16:30:00,105.845,105.96,105.74,105.96,11447699998.0
2008-09-24 16:45:00,105.97,106.135,105.91,106.02,11830105995.0
2008-09-24 17:00:00,106.015,106.055,105.865,105.995,9444100004.0
2008-09-24 17:15:00,105.985,106.03,105.88,105.99,8838800001.0
2008-09-24 17:30:00,105.99,106.11,105.935,105.97,6798199996.0
2008-09-24 17:45:00,105.97,106.04,105.925,106.04,6273699998.0
2008-09-24 18:00:00,106.045,106.085,105.995,106.06,6082500000.0
2008-09-24 18:15:00,106.06,106.225,106.06,106.115,7014799993.0
2008-09-24 18:30:00,106.115,106.12,105.925,106.0,4260799999.0
2008-09-24 18:45:00,106.0,106.07,105.97,106.015,3083000000.0
2008-09-24 19:00:00,106.01,106.1,105.94,106.025,5429100000.0
2008-09-24 19:15:00,106.025,106.17,106.01,106.125,8452200002.0
2008-09-24 19:30:00,106.12,106.165,105.955,106.045,5129600000.0
2008-09-24 19:45:00,106.05,106.06,105.805,105.885,6441899999.0
2008-09-24 20:00:00,105.885,105.98,105.87,105.89,4423600000.0
2008-09-24 20:15:00,105.89,106.085,105.89,106.07,2497100000.0
2008-09-24 20:30:00,106.07,106.125,106.005,106.045,2816700001.0
2008-09-24 20:45:00,106.045,106.07,105.9,105.91,3389100000.0
2008-09-24 21:00:00,105.91,106.035,105.885,106.015,4444400000.0
2008-09-24 21:15:00,106.015,106.075,105.93,106.055,3285700000.0
2008-09-24 21:30:00,106.055,106.07,105.925,105.97,1902900000.0
2008-09-24 21:45:00,105.97,106.085,105.91,106.085,3074300000.0
2008-09-24 22:00:00,106.085,106.17,106.035,106.155,1945600001.0
2008-09-24 22:15:00,106.16,106.23,106.065,106.21,1358800000.0
2008-09-24 22:30:00,106.215,106.28,106.17,106.195,1324799999.0
2008-09-24 22:45:00,106.195,106.195,106.025,106.095,1484900000.0
2008-09-24 23:00:00,106.1,106.29,106.095,106.255,1011700000.0
2008-09-24 23:15:00,106.26,106.32,106.18,106.24,1108800000.0
2008-09-24 23:30:00,106.24,106.305,106.18,106.265,3063200001.0
2008-09-24 23:45:00,106.265,106.28,106.13,106.15,1994200011.0
2008-09-25 00:00:00,106.155,106.24,106.1,106.21,1135500000.0
2008-09-25 00:15:00,106.21,106.215,106.145,106.155,981800000.0
2008-09-25 00:30:00,106.155,106.155,106.09,106.1,329300000.0
2008-09-25 00:45:00,106.1,106.11,106.03,106.08,1277700000.0
2008-09-25 01:00:00,106.08,106.09,105.98,106.015,1374300000.0
2008-09-25 01:15:00,106.015,106.06,105.97,105.97,1327505643.0
2008-09-25 01:30:00,105.97,106.075,105.95,106.06,1174900004.0
2008-09-25 01:45:00,106.065,106.1,106.025,106.09,2171600001.0
2008-09-25 02:00:00,106.09,106.14,106.04,106.11,3737800001.0
2008-09-25 02:15:00,106.11,106.17,106.07,106.155,2921900000.0
2008-09-25 02:30:00,106.155,106.19,106.13,106.13,4229500000.0
2008-09-25 02:45:00,106.125,106.125,105.945,106.05,6718200002.0
2008-09-25 03:00:00,106.05,106.12,106.025,106.055,6836900001.0
2008-09-25 03:15:00,106.055,106.055,105.775,105.88,9418800003.0
2008-09-25 03:30:00,105.88,106.0,105.855,105.975,6336200003.0
2008-09-25 03:45:00,105.975,105.99,105.75,105.885,10907800006.0
2008-09-25 04:00:00,105.89,105.98,105.875,105.93,7219000002.0
2008-09-25 04:15:00,105.93,106.01,105.93,105.955,5714600005.0
2008-09-25 04:30:00,105.955,106.025,105.915,105.945,5821400001.0
2008-09-25 04:45:00,105.945,105.945,105.8,105.8,4588900000.0
2008-09-25 05:00:00,105.8,105.87,105.785,105.8,3789900000.0
2008-09-25 05:15:00,105.805,105.855,105.8,105.84,2755500000.0
2008-09-25 05:30:00,105.84,105.895,105.83,105.87,3310600000.0
2008-09-25 05:45:00,105.87,105.88,105.8,105.8,3659000000.0
2008-09-25 06:00:00,105.795,105.92,105.785,105.85,3905400000.0
2008-09-25 06:15:00,105.85,105.86,105.77,105.82,3736100000.0
2008-09-25 06:30:00,105.82,105.86,105.78,105.845,4005100000.0
2008-09-25 06:45:00,105.845,105.96,105.825,105.89,5309100001.0
2008-09-25 07:00:00,105.885,105.92,105.85,105.875,6720900016.0
2008-09-25 07:15:00,105.87,105.885,105.805,105.84,6197900030.0
2008-09-25 07:30:00,105.84,105.86,105.695,105.8,5686200012.0
2008-09-25 07:45:00,105.8,105.835,105.74,105.835,7704400009.0
2008-09-25 08:00:00,105.85,105.85,105.655,105.665,7210800064.0
2008-09-25 08:15:00,105.67,105.725,105.635,105.7,9918500076.0
2008-09-25 08:30:00,105.7,105.75,105.575,105.605,12180400034.0
2008-09-25 08:45:00,105.61,105.64,105.515,105.64,12429900028.0
2008-09-25 09:00:00,105.64,105.65,105.465,105.54,14757099982.0
2008-09-25 09:15:00,105.54,105.66,105.485,105.61,13590100023.0
2008-09-25 09:30:00,105.615,105.74,105.605,105.735,11560299990.0
2008-09-25 09:45:00,105.73,105.79,105.69,105.76,8464900000.0
2008-09-25 10:00:00,105.76,105.895,105.755,105.8,10916599992.0
2008-09-25 10:15:00,105.81,105.825,105.72,105.805,6997799998.0
2008-09-25 10:30:00,105.805,105.885,105.77,105.785,10324099996.0
2008-09-25 10:45:00,105.785,105.885,105.77,105.835,9396000000.0
2008-09-25 11:00:00,105.835,105.855,105.725,105.805,12360599992.0
2008-09-25 11:15:00,105.81,105.96,105.79,105.95,10454799996.0
2008-09-25 11:30:00,105.95,105.985,105.94,105.975,8837999996.0
2008-09-25 11:45:00,105.975,105.975,105.865,105.885,6798400000.0
2008-09-25 12:00:00,105.88,105.94,105.825,105.88,8356000012.0
2008-09-25 12:15:00,105.88,105.96,105.86,105.96,8575100008.0
2008-09-25 12:30:00,105.96,105.97,105.8,105.86,11628700004.0
2008-09-25 12:45:00,105.86,105.965,105.855,105.93,10399900023.0
2008-09-25 13:00:00,105.93,106.04,105.86,106.03,9851100022.0
2008-09-25 13:15:00,106.03,106.065,105.91,105.95,13697500033.0
2008-09-25 13:30:00,105.95,105.95,105.865,105.885,11186200048.0
2008-09-25 13:45:00,105.89,105.98,105.88,105.97,12930500049.0
2008-09-25 14:00:00,105.97,106.07,105.94,106.045,12908800005.0
2008-09-25 14:15:00,106.04,106.09,105.97,106.04,10430900000.0
2008-09-25 14:30:00,106.03,106.03,105.605,105.69,10660499992.0
2008-09-25 14:45:00,105.69,105.79,105.68,105.785,9474899958.0
2008-09-25 15:00:00,105.785,105.865,105.73,105.785,9771799985.0
2008-09-25 15:15:00,105.785,105.87,105.77,105.775,10008300006.0
2008-09-25 15:30:00,105.775,105.84,105.68,105.81,15209389989.0
2008-09-25 15:45:00,105.815,106.09,105.805,106.045,15044700003.0
2008-09-25 16:00:00,106.03,106.31,105.895,106.305,16815300000.0
2008-09-25 16:15:00,106.305,106.48,106.27,106.39,12994899999.0
2008-09-25 16:30:00,106.39,106.43,106.24,106.335,11528900186.0
2008-09-25 16:45:00,106.335,106.43,106.285,106.41,10979600002.0
2008-09-25 17:00:00,106.41,106.455,106.315,106.44,9657300001.0
2008-09-25 17:15:00,106.44,106.555,106.41,106.5,12590900002.0
2008-09-25 17:30:00,106.495,106.69,106.495,106.605,12567399996.0
2008-09-25 17:45:00,106.605,106.675,106.465,106.48,10944699999.0
2008-09-25 18:00:00,106.48,106.58,106.4,106.54,5919800000.0
2008-09-25 18:15:00,106.54,106.62,106.48,106.535,7153700000.0
2008-09-25 18:30:00,106.525,106.605,106.51,106.525,5513600001.0
2008-09-25 18:45:00,106.525,106.755,106.52,106.755,7311799999.0
2008-09-25 19:00:00,106.76,106.89,106.585,106.595,12068400002.0
2008-09-25 19:15:00,106.595,106.785,106.59,106.78,8203599989.0
2008-09-25 19:30:00,106.78,107.015,106.775,106.845,15027600008.0
2008-09-25 19:45:00,106.85,106.99,106.77,106.84,10832499998.0
2008-09-25 20:00:00,106.84,106.85,106.645,106.65,7186499999.0
2008-09-25 20:15:00,106.645,106.765,106.525,106.73,9525299994.0
2008-09-25 20:30:00,106.73,106.76,106.62,106.62,7513714990.0
2008-09-25 20:45:00,106.62,106.68,106.31,106.425,9698100003.0
2008-09-25 21:00:00,106.425,106.49,106.375,106.38,4790099994.0
2008-09-25 21:15:00,106.38,106.43,106.31,106.365,4116400000.0
2008-09-25 21:30:00,106.365,106.425,106.35,106.365,3401199999.0
2008-09-25 21:45:00,106.365,106.47,106.3,106.39,5386599995.0
2008-09-25 22:00:00,106.39,106.4,106.355,106.39,1480899996.0
2008-09-25 22:15:00,106.39,106.46,106.38,106.425,1077900000.0
2008-09-25 22:30:00,106.425,106.545,106.395,106.535,1410599999.0
2008-09-25 22:45:00,106.54,106.66,106.535,106.55,2910399998.0
2008-09-25 23:00:00,106.55,106.555,106.405,106.43,2731100011.0
2008-09-25 23:15:00,106.43,106.47,106.36,106.375,1203400000.0
2008-09-25 23:30:00,106.375,106.48,106.365,106.425,592999999.0
2008-09-25 23:45:00,106.44,106.47,106.42,106.46,740100000.0
2008-09-26 00:00:00,106.46,106.5,106.24,106.27,3688000001.0
2008-09-26 00:15:00,106.27,106.39,106.27,106.29,2012000000.0
2008-09-26 00:30:00,106.29,106.37,106.26,106.31,2246799999.0
2008-09-26 00:45:00,106.31,106.34,106.3,106.32,1790599998.0
2008-09-26 01:00:00,106.32,106.465,106.31,106.375,3282300000.0
2008-09-26 01:15:00,106.38,106.43,106.355,106.37,4116400004.0
2008-09-26 01:30:00,106.37,106.37,106.19,106.205,4084399998.0
2008-09-26 01:45:00,106.205,106.265,106.02,106.02,4363499995.0
2008-09-26 02:00:00,106.02,106.15,106.02,106.095,3662500003.0
2008-09-26 02:15:00,106.095,106.175,106.08,106.12,2324200000.0
2008-09-26 02:30:00,106.12,106.12,105.8,105.875,7642599989.0
2008-09-26 02:45:00,105.875,106.105,105.87,105.965,5751600002.0
2008-09-26 03:00:00,105.97,105.98,105.845,105.92,7287399998.0
2008-09-26 03:15:00,105.925,105.98,105.88,105.96,4616599999.0
2008-09-26 03:30:00,105.96,105.98,105.88,105.925,3879000000.0
2008-09-26 03:45:00,105.915,105.945,105.87,105.915,3728499999.0
2008-09-26 04:00:00,105.91,105.94,105.885,105.9,4105199997.0
2008-09-26 04:15:00,105.9,105.98,105.895,105.935,5838399999.0
2008-09-26 04:30:00,105.935,105.935,105.835,105.885,6513300001.0
2008-09-26 04:45:00,105.885,105.935,105.88,105.91,2856399991.0
2008-09-26 05:00:00,105.91,105.945,105.9,105.915,1826600001.0
2008-09-26 05:15:00,105.91,105.925,105.885,105.89,2327200000.0
2008-09-26 05:30:00,105.89,105.92,105.845,105.85,2895200005.0
2008-09-26 05:45:00,105.85,105.87,105.755,105.8,4348900003.0
2008-09-26 06:00:00,105.795,105.81,105.725,105.73,3831100000.0
2008-09-26 06:15:00,105.73,105.785,105.71,105.71,5168800006.0
2008-09-26 06:30:00,105.715,105.72,105.65,105.67,4256000002.0
2008-09-26 06:45:00,105.665,105.715,105.6,105.71,3551900000.0
2008-09-26 07:00:00,105.705,105.71,105.605,105.64,5417899999.0
2008-09-26 07:15:00,105.635,105.69,105.63,105.665,4856900019.0
2008-09-26 07:30:00,105.665,105.72,105.655,105.69,3532800000.0
2008-09-26 07:45:00,105.69,105.695,105.615,105.68,4230499999.0
2008-09-26 08:00:00,105.68,105.74,105.65,105.735,6233600003.0
2008-09-26 08:15:00,105.735,105.87,105.725,105.83,9546800001.0
2008-09-26 08:30:00,105.825,105.94,105.825,105.855,12344399998.0
2008-09-26 08:45:00,105.85,105.88,105.755,105.775,12775899986.0
2008-09-26 09:00:00,105.775,105.78,105.565,105.585,14557199995.0
2008-09-26 09:15:00,105.58,105.72,105.56,105.67,12230099999.0
2008-09-26 09:30:00,105.67,105.7,105.405,105.435,13982400001.0
2008-09-26 09:45:00,105.44,105.575,105.315,105.33,13321900008.0
2008-09-26 10:00:00,105.335,105.435,105.25,105.25,13529200093.0
2008-09-26 10:15:00,105.25,105.43,105.245,105.39,16438299994.0
2008-09-26 10:30:00,105.39,105.43,105.305,105.38,13086099987.0
2008-09-26 10:45:00,105.38,105.57,105.35,105.5,15662100020.0
2008-09-26 11:00:00,105.5,105.525,105.35,105.425,15088700001.0
2008-09-26 11:15:00,105.43,105.495,105.315,105.335,14384900010.0
2008-09-26 11:30:00,105.335,105.555,105.325,105.505,14938999997.0
2008-09-26 11:45:00,105.505,105.56,105.365,105.43,13469199992.0
2008-09-26 12:00:00,105.43,105.49,105.375,105.455,12366099970.0
2008-09-26 12:15:00,105.455,105.485,105.38,105.44,11348500043.0
2008-09-26 12:30:00,105.435,105.435,105.335,105.365,7867800024.0
2008-09-26 12:45:00,105.365,105.42,105.33,105.395,9605599994.0
2008-09-26 13:00:00,105.4,105.4,105.31,105.34,9516199987.0
2008-09-26 13:15:00,105.34,105.43,105.33,105.35,8735499975.0
2008-09-26 13:30:00,105.35,105.44,105.31,105.32,11877899976.0
2008-09-26 13:45:00,105.32,105.355,105.175,105.245,12395838959.0
2008-09-26 14:00:00,105.25,105.36,105.21,105.28,7445779986.0
2008-09-26 14:15:00,105.295,105.42,105.115,105.17,7412619992.0
2008-09-26 14:30:00,105.13,105.275,105.03,105.23,9433599997.0
2008-09-26 14:45:00,105.23,105.28,105.16,105.25,12447499974.0
2008-09-26 15:00:00,105.25,105.7,105.225,105.61,17397300002.0
2008-09-26 15:15:00,105.61,105.745,105.565,105.665,16296600019.0
2008-09-26 15:30:00,105.66,105.72,105.445,105.465,17183599975.0
2008-09-26 15:45:00,105.465,105.73,105.43,105.72,14425299980.0
2008-09-26 16:00:00,105.72,105.955,105.69,105.86,12849504014.0
2008-09-26 16:15:00,105.86,106.145,105.83,106.085,10021807237.0
2008-09-26 16:30:00,106.085,106.16,105.925,105.95,13075699935.0
2008-09-26 16:45:00,105.945,106.12,105.905,106.03,11879300002.0
2008-09-26 17:00:00,106.03,106.13,105.965,105.97,12016699989.0
2008-09-26 17:15:00,105.97,106.07,105.92,106.01,9489499992.0
2008-09-26 17:30:00,106.01,106.125,106.0,106.115,10591499989.0
2008-09-26 17:45:00,106.12,106.175,106.04,106.07,7397999995.0
2008-09-26 18:00:00,106.075,106.16,106.015,106.055,7959199996.0
2008-09-26 18:15:00,106.055,106.125,105.945,106.115,8744699962.0
2008-09-26 18:30:00,106.125,106.17,106.075,106.085,5117699994.0
2008-09-26 18:45:00,106.085,106.19,106.07,106.12,5934299985.0
2008-09-26 19:00:00,106.12,106.175,106.04,106.135,9095199943.0
2008-09-26 19:15:00,106.135,106.175,106.08,106.135,5733199960.0
2008-09-26 19:30:00,106.135,106.16,106.065,106.08,6827199964.0
2008-09-26 19:45:00,106.08,106.165,106.04,106.08,5268999989.0
2008-09-26 20:00:00,106.08,106.095,106.05,106.06,5094499980.0
2008-09-26 20:15:00,106.055,106.09,106.0,106.02,5611599974.0
2008-09-26 20:30:00,106.02,106.06,105.93,106.03,6510299981.0
2008-09-26 20:45:00,106.03,106.06,105.98,106.035,4800599980.0
2008-09-26 21:00:00,106.035,106.08,106.01,106.07,6938399951.0
2008-09-26 21:15:00,106.075,106.17,106.06,106.155,4882799981.0
2008-09-26 21:30:00,106.15,106.16,106.07,106.115,3795899993.0
2008-09-26 21:45:00,106.12,106.17,106.08,106.15,3935500010.0
2008-09-26 22:00:00,106.15,106.18,106.13,106.13,3617299997.0
2008-09-26 22:15:00,106.145,106.175,106.125,106.15,3739300000.0
2008-09-26 22:30:00,106.15,106.165,106.115,106.13,2483499997.0
2008-09-26 22:45:00,106.13,106.14,105.985,105.99,4211600038.0
2008-09-28 23:00:00,106.08,106.14,105.96,106.14,1862199962.0
2008-09-28 23:15:00,106.14,106.22,106.14,106.22,2606999998.0
2008-09-28 23:30:00,106.22,106.24,106.2,106.24,9660599904.0
2008-09-28 23:45:00,106.24,106.25,106.195,106.21,1365099997.0
2008-09-29 00:00:00,106.21,106.365,106.21,106.36,2889300011.0
2008-09-29 00:15:00,106.355,106.415,106.35,106.385,1006699999.0
2008-09-29 00:30:00,106.385,106.41,106.32,106.355,2558600000.0
2008-09-29 00:45:00,106.355,106.355,106.255,106.27,1828700001.0
2008-09-29 01:00:00,106.27,106.28,106.085,106.26,4122099970.0
2008-09-29 01:15:00,106.26,106.29,106.095,106.15,3070599991.0
2008-09-29 01:30:00,106.15,106.195,106.125,106.17,2538899995.0
2008-09-29 01:45:00,106.17,106.345,106.17,106.33,3405899998.0
2008-09-29 02:00:00,106.33,106.415,106.285,106.38,4399899995.0
2008-09-29 02:15:00,106.375,106.575,106.37,106.55,7252700006.0
2008-09-29 02:30:00,106.55,106.74,106.545,106.72,11186200001.0
2008-09-29 02:45:00,106.725,106.885,106.725,106.79,13295014648.0
2008-09-29 03:00:00,106.79,106.85,106.755,106.835,9679000011.0
2008-09-29 03:15:00,106.835,106.965,106.63,106.635,7910200007.0
2008-09-29 03:30:00,106.635,106.78,106.61,106.75,7335000001.0
2008-09-29 03:45:00,106.75,106.79,106.65,106.79,7233400019.0
2008-09-29 04:00:00,106.785,106.785,106.66,106.66,4574400001.0
2008-09-29 04:15:00,106.66,106.67,106.47,106.5,5901500015.0
2008-09-29 04:30:00,106.5,106.56,106.46,106.55,5508099997.0
2008-09-29 04:45:00,106.55,106.55,106.465,106.49,5667800015.0
2008-09-29 05:00:00,106.49,106.5,106.45,106.47,2425700000.0
2008-09-29 05:15:00,106.47,106.545,106.46,106.54,3485000002.0
2008-09-29 05:30:00,106.54,106.58,106.48,106.5,2564800000.0
2008-09-29 05:45:00,106.495,106.495,106.42,106.45,3293899999.0
2008-09-29 06:00:00,106.44,106.44,106.37,106.37,3275099998.0
2008-09-29 06:15:00,106.37,106.39,106.33,106.33,4235899984.0
2008-09-29 06:30:00,106.33,106.34,106.26,106.295,5217000000.0
2008-09-29 06:45:00,106.295,106.39,106.29,106.38,3593700004.0
2008-09-29 07:00:00,106.38,106.39,106.305,106.375,6327499995.0
2008-09-29 07:15:00,106.375,106.41,106.355,106.385,6372100008.0
2008-09-29 07:30:00,106.375,106.415,106.33,106.36,6660829999.0
2008-09-29 07:45:00,106.365,106.365,106.25,106.32,7786100002.0
2008-09-29 08:00:00,106.325,106.37,106.31,106.37,5864800000.0
2008-09-29 08:15:00,106.375,106.375,106.175,106.25,9888899998.0
2008-09-29 08:30:00,106.25,106.3,106.12,106.24,11228600003.0
2008-09-29 08:45:00,106.24,106.37,106.21,106.3,9222099998.0
2008-09-29 09:00:00,106.3,106.41,106.235,106.365,9108900000.0
2008-09-29 09:15:00,106.365,106.48,106.3,106.43,6507300001.0
2008-09-29 09:30:00,106.43,106.53,106.22,106.245,7797000019.0
2008-09-29 09:45:00,106.255,106.26,106.045,106.135,7152200005.0
2008-09-29 10:00:00,106.13,106.23,106.05,106.145,6450800002.0
2008-09-29 10:15:00,106.145,106.255,106.115,106.23,7168200013.0
2008-09-29 10:30:00,106.24,106.31,106.11,106.235,6517500000.0
2008-09-29 10:45:00,106.24,106.245,106.105,106.11,4255599989.0
2008-09-29 11:00:00,106.11,106.275,106.1,106.19,7755199997.0
2008-09-29 11:15:00,106.19,106.365,106.155,106.265,6773399994.0
2008-09-29 11:30:00,106.265,106.335,106.22,106.255,10057199996.0
2008-09-29 11:45:00,106.255,106.355,106.155,106.245,10747299995.0
2008-09-29 12:00:00,106.245,106.31,106.19,106.28,11766699971.0
2008-09-29 12:15:00,106.28,106.295,106.235,106.235,7139400000.0
2008-09-29 12:30:00,106.24,106.25,106.06,106.19,7127500019.0
2008-09-29 12:45:00,106.195,106.335,106.15,106.23,7353100001.0
2008-09-29 13:00:00,106.235,106.275,106.075,106.15,5279500000.0
2008-09-29 13:15:00,106.15,106.285,106.14,106.155,8635899988.0
2008-09-29 13:30:00,106.155,106.25,106.14,106.15,6582900004.0
2008-09-29 13:45:00,106.15,106.16,106.075,106.1,8239699995.0
2008-09-29 14:00:00,106.1,106.18,106.065,106.11,8929300006.0
2008-09-29 14:15:00,106.115,106.235,105.925,105.98,9532499996.0
2008-09-29 14:30:00,105.98,106.015,105.87,105.875,6939600001.0
2008-09-29 14:45:00,105.875,105.895,105.73,105.79,12237400027.0
2008-09-29 15:00:00,105.785,105.81,105.57,105.59,15060900026.0
2008-09-29 15:15:00,105.59,105.63,105.505,105.6,14000800059.0
2008-09-29 15:30:00,105.6,105.71,105.345,105.35,17994799994.0
2008-09-29 15:45:00,105.35,105.42,105.31,105.39,16041899981.0
2008-09-29 16:00:00,105.385,105.65,105.145,105.145,19969100043.0
2008-09-29 16:15:00,105.145,105.145,104.54,104.975,19854700001.0
2008-09-29 16:30:00,104.975,104.975,104.625,104.74,15453199973.0
2008-09-29 16:45:00,104.74,105.04,104.73,104.855,17708657152.0
2008-09-29 17:00:00,104.855,104.925,104.79,104.855,9809300008.0
2008-09-29 17:15:00,104.85,105.02,104.75,104.97,11958999984.0
2008-09-29 17:30:00,104.975,104.975,104.84,104.89,9816799999.0
2008-09-29 17:45:00,104.885,105.175,104.88,105.1,15106399986.0
2008-09-29 18:00:00,105.1,105.18,105.0,105.155,10855200001.0
2008-09-29 18:15:00,105.15,105.15,104.87,104.94,9993700001.0
2008-09-29 18:30:00,104.94,105.22,104.885,105.165,11702499993.0
2008-09-29 18:45:00,105.16,105.21,105.08,105.16,6639700028.0
2008-09-29 19:00:00,105.15,105.28,105.135,105.17,9516899993.0
2008-09-29 19:15:00,105.17,105.26,105.02,105.21,10333200002.0
2008-09-29 19:30:00,105.21,105.22,104.525,104.57,14041699997.0
2008-09-29 19:45:00,104.57,104.915,104.185,104.62,14669900002.0
2008-09-29 20:00:00,104.625,104.885,104.275,104.38,16129599996.0
2008-09-29 20:15:00,104.39,104.55,104.175,104.28,14379300791.0
2008-09-29 20:30:00,104.295,104.465,104.27,104.335,12562099993.0
2008-09-29 20:45:00,104.34,104.38,104.17,104.345,9293999983.0
2008-09-29 21:00:00,104.35,104.52,104.155,104.17,8403700000.0
2008-09-29 21:15:00,104.17,104.2,104.03,104.03,9700100010.0
2008-09-29 21:30:00,104.035,104.355,104.01,104.3,9459499995.0
2008-09-29 21:45:00,104.3,104.305,104.175,104.24,7702012886.0
2008-09-29 22:00:00,104.24,104.32,104.115,104.12,5756400018.0
2008-09-29 22:15:00,104.115,104.21,104.02,104.205,4971299999.0
2008-09-29 22:30:00,104.215,104.325,104.195,104.31,2580100000.0
2008-09-29 22:45:00,104.31,104.415,104.15,104.16,5327600007.0
2008-09-29 23:00:00,104.16,104.16,104.0,104.04,4938300001.0
2008-09-29 23:15:00,104.04,104.1,104.005,104.08,3422700001.0
2008-09-29 23:30:00,104.08,104.14,104.02,104.02,4589799994.0
2008-09-29 23:45:00,104.02,104.07,103.945,103.98,9557900007.0
2008-09-30 00:00:00,103.98,104.04,103.965,104.025,5378300013.0
2008-09-30 00:15:00,104.035,104.035,103.79,103.79,12071425434.0
2008-09-30 00:30:00,103.79,103.94,103.545,103.925,12645849621.0
2008-09-30 00:45:00,103.925,103.95,103.56,103.87,8478754508.0
2008-09-30 01:00:00,103.855,103.89,103.765,103.82,8189399964.0
2008-09-30 01:15:00,103.82,103.875,103.73,103.8,9928140291.0
2008-09-30 01:30:00,103.785,103.965,103.785,103.91,8106700018.0
2008-09-30 01:45:00,103.91,104.2,103.86,104.19,14122599979.0
2008-09-30 02:00:00,104.19,104.425,104.18,104.2,16765900012.0
2008-09-30 02:15:00,104.2,104.335,104.055,104.26,14143900017.0
2008-09-30 02:30:00,104.26,104.375,104.185,104.265,10514499996.0
2008-09-30 02:45:00,104.26,104.265,103.515,103.87,17248199985.0
2008-09-30 03:00:00,103.87,103.97,103.76,103.825,14419799954.0
2008-09-30 03:15:00,103.825,103.86,103.67,103.795,11806999947.0
2008-09-30 03:30:00,103.795,103.89,103.77,103.85,5769099998.0
2008-09-30 03:45:00,103.85,103.9,103.8,103.81,5938199988.0
2008-09-30 04:00:00,103.81,103.99,103.81,103.97,7413899977.0
2008-09-30 04:15:00,103.97,104.145,103.97,104.12,12102599981.0
2008-09-30 04:30:00,104.12,104.21,104.11,104.19,9243899980.0
2008-09-30 04:45:00,104.195,104.325,104.13,104.15,12085599985.0
2008-09-30 05:00:00,104.15,104.15,104.005,104.02,9568399989.0
2008-09-30 05:15:00,104.015,104.22,103.99,104.19,5237199993.0
2008-09-30 05:30:00,104.19,104.23,104.07,104.175,5581799998.0
2008-09-30 05:45:00,104.175,104.31,104.15,104.28,7492599989.0
2008-09-30 06:00:00,104.285,104.36,104.28,104.33,7326199979.0
2008-09-30 06:15:00,104.33,104.38,104.25,104.25,7271900002.0
2008-09-30 06:30:00,104.25,104.255,104.185,104.2,7298300003.0
2008-09-30 06:45:00,104.2,104.385,104.19,104.37,6890700006.0
2008-09-30 07:00:00,104.36,104.38,104.31,104.32,4051800005.0
2008-09-30 07:15:00,104.32,104.48,104.3,104.41,7125100014.0
2008-09-30 07:30:00,104.41,104.47,104.365,104.44,4228000000.0
2008-09-30 07:45:00,104.44,104.44,104.275,104.29,8313600020.0
2008-09-30 08:00:00,104.29,104.315,104.15,104.265,10158600030.0
2008-09-30 08:15:00,104.265,104.365,104.24,104.36,11252500055.0
2008-09-30 08:30:00,104.36,104.375,104.12,104.14,11730900115.0
2008-09-30 08:45:00,104.14,104.375,104.125,104.36,10675700069.0
2008-09-30 09:00:00,104.37,104.49,104.345,104.415,18731400008.0
2008-09-30 09:15:00,104.415,104.58,104.4,104.565,13954400013.0
2008-09-30 09:30:00,104.565,104.79,104.535,104.745,16905099980.0
2008-09-30 09:45:00,104.75,104.775,104.645,104.75,11305099992.0
2008-09-30 10:00:00,104.755,104.815,104.705,104.74,11444299959.0
2008-09-30 10:15:00,104.74,104.855,104.7,104.8,10550299946.0
2008-09-30 10:30:00,104.8,104.87,104.75,104.855,10135099986.0
2008-09-30 10:45:00,104.86,105.105,104.84,105.06,12500899986.0
2008-09-30 11:00:00,105.06,105.065,104.985,105.05,6973201753.0
2008-09-30 11:15:00,105.05,105.135,105.04,105.065,11145499987.0
2008-09-30 11:30:00,105.065,105.13,105.02,105.115,9080899992.0
2008-09-30 11:45:00,105.115,105.21,105.1,105.19,10293499976.0
2008-09-30 12:00:00,105.19,105.22,105.055,105.06,10199199991.0
2008-09-30 12:15:00,105.06,105.06,104.93,104.955,10052270931.0
2008-09-30 12:30:00,104.955,105.195,104.95,105.06,11948000023.0
2008-09-30 12:45:00,105.06,105.27,105.03,105.085,13458099982.0
2008-09-30 13:00:00,105.09,105.09,104.94,104.98,12768799993.0
2008-09-30 13:15:00,104.985,105.095,104.98,105.025,9922899986.0
2008-09-30 13:30:00,105.025,105.21,105.0,105.09,8892899993.0
2008-09-30 13:45:00,105.09,105.19,105.09,105.18,8863400021.0
2008-09-30 14:00:00,105.18,105.35,105.085,105.185,11920100026.0
2008-09-30 14:15:00,105.185,105.26,105.16,105.225,9420800003.0
2008-09-30 14:30:00,105.22,105.305,105.18,105.28,10573900005.0
2008-09-30 14:45:00,105.28,105.43,105.1,105.135,11084300023.0
2008-09-30 15:00:00,105.13,105.27,105.11,105.24,9151200000.0
2008-09-30 15:15:00,105.24,105.42,105.235,105.355,9305300000.0
2008-09-30 15:30:00,105.35,105.57,105.35,105.49,10679699995.0
2008-09-30 15:45:00,105.49,105.53,105.245,105.25,10677099996.0
2008-09-30 16:00:00,105.25,105.62,105.25,105.605,11742599988.0
2008-09-30 16:15:00,105.6,105.865,105.6,105.73,10808499991.0
2008-09-30 16:30:00,105.74,105.96,105.69,105.915,10627399995.0
2008-09-30 16:45:00,105.915,106.215,105.87,106.14,10852199995.0
2008-09-30 17:00:00,106.14,106.18,105.895,106.07,12147700000.0
2008-09-30 17:15:00,106.075,106.11,105.915,105.975,12142049986.0
2008-09-30 17:30:00,105.98,105.985,105.73,105.82,12196299991.0
2008-09-30 17:45:00,105.82,105.95,105.73,105.94,11570799992.0
2008-09-30 18:00:00,105.94,105.97,105.82,105.89,6328299999.0
2008-09-30 18:15:00,105.89,105.98,105.76,105.93,8117399999.0
2008-09-30 18:30:00,105.93,106.05,105.92,106.05,4554199997.0
2008-09-30 18:45:00,106.045,106.185,106.015,106.185,5350700002.0
2008-09-30 19:00:00,106.19,106.23,106.04,106.125,5459800000.0
2008-09-30 19:15:00,106.125,106.175,106.07,106.09,7704999999.0
2008-09-30 19:30:00,106.09,106.29,106.09,106.21,6870099999.0
2008-09-30 19:45:00,106.215,106.35,106.21,106.26,5059100000.0
2008-09-30 20:00:00,106.26,106.285,106.2,106.265,5237700001.0
2008-09-30 20:15:00,106.265,106.275,106.14,106.17,5122000000.0
2008-09-30 20:30:00,106.175,106.315,106.17,106.26,7524499999.0
2008-09-30 20:45:00,106.255,106.345,106.19,106.34,6533799999.0
2008-09-30 21:00:00,106.345,106.455,106.325,106.39,5905800000.0
2008-09-30 21:15:00,106.39,106.48,106.32,106.455,5423000000.0
2008-09-30 21:30:00,106.46,106.5,106.375,106.46,5731400001.0
2008-09-30 21:45:00,106.46,106.46,106.31,106.35,6407000000.0
2008-09-30 22:00:00,106.35,106.36,106.27,106.31,3562600000.0
2008-09-30 22:15:00,106.305,106.36,106.295,106.36,2465200000.0
2008-09-30 22:30:00,106.36,106.37,106.275,106.29,2985800000.0
2008-09-30 22:45:00,106.29,106.3,106.055,106.09,3472399999.0
2008-09-30 23:00:00,106.09,106.16,106.05,106.05,1976099998.0
2008-09-30 23:15:00,106.05,106.065,106.01,106.02,1405600006.0
2008-09-30 23:30:00,106.02,106.095,106.02,106.075,1476400000.0
2008-09-30 23:45:00,106.08,106.12,105.915,105.97,2104400002.0
2008-10-01 00:00:00,105.97,106.075,105.96,106.01,2427800000.0
2008-10-01 00:15:00,106.0,106.045,106.0,106.045,1018300000.0
2008-10-01 00:30:00,106.035,106.115,106.025,106.085,1169699999.0
2008-10-01 00:45:00,106.09,106.12,106.05,106.075,1382099992.0
2008-10-01 01:00:00,106.075,106.075,105.965,106.025,2045400009.0
2008-10-01 01:15:00,106.025,106.065,105.965,106.04,2714700000.0
2008-10-01 01:30:00,106.045,106.08,105.995,106.065,2343499999.0
2008-10-01 01:45:00,106.065,106.085,105.985,106.01,3155500000.0
2008-10-01 02:00:00,106.005,106.17,105.985,106.135,4326300003.0
2008-10-01 02:15:00,106.13,106.23,106.115,106.2,4605700010.0
2008-10-01 02:30:00,106.2,106.345,106.2,106.32,6794900010.0
2008-10-01 02:45:00,106.32,106.525,106.32,106.445,10888500024.0
2008-10-01 03:00:00,106.44,106.445,106.255,106.28,7832700004.0
2008-10-01 03:15:00,106.28,106.36,106.23,106.24,4419300006.0
2008-10-01 03:30:00,106.25,106.28,106.19,106.22,6013200000.0
2008-10-01 03:45:00,106.22,106.255,106.07,106.07,4668000005.0
2008-10-01 04:00:00,106.07,106.165,105.97,106.0,5973800002.0
2008-10-01 04:15:00,106.0,106.01,105.82,105.82,8136800006.0
2008-10-01 04:30:00,105.82,105.86,105.73,105.845,6415600013.0
2008-10-01 04:45:00,105.845,105.875,105.825,105.84,2898699999.0
2008-10-01 05:00:00,105.84,105.865,105.835,105.855,2786199998.0
2008-10-01 05:15:00,105.855,105.905,105.85,105.89,2173800000.0
2008-10-01 05:30:00,105.885,105.9,105.83,105.9,2751199999.0
2008-10-01 05:45:00,105.9,105.905,105.86,105.9,2315200000.0
2008-10-01 06:00:00,105.9,105.925,105.8,105.83,3031900000.0
2008-10-01 06:15:00,105.83,105.865,105.73,105.73,3228000000.0
2008-10-01 06:30:00,105.73,105.845,105.69,105.835,4602500001.0
2008-10-01 06:45:00,105.83,106.0,105.83,105.9,3985400002.0
2008-10-01 07:00:00,105.9,106.025,105.9,105.94,3695399990.0
2008-10-01 07:15:00,105.94,105.94,105.87,105.875,3873699992.0
2008-10-01 07:30:00,105.875,106.05,105.845,106.04,3390700000.0
2008-10-01 07:45:00,106.05,106.16,106.025,106.025,4444400002.0
2008-10-01 08:00:00,106.01,106.085,105.805,105.905,7672299994.0
2008-10-01 08:15:00,105.905,105.98,105.86,105.88,9580299998.0
2008-10-01 08:30:00,105.88,106.02,105.83,106.0,6305600003.0
2008-10-01 08:45:00,106.0,106.115,105.98,106.1,9172699999.0
2008-10-01 09:00:00,106.11,106.175,105.995,106.13,9672100002.0
2008-10-01 09:15:00,106.125,106.33,106.105,106.235,8956199998.0
2008-10-01 09:30:00,106.235,106.27,106.135,106.17,13146299963.0
2008-10-01 09:45:00,106.17,106.36,106.15,106.275,9892700000.0
2008-10-01 10:00:00,106.275,106.31,106.215,106.26,8634299972.0
2008-10-01 10:15:00,106.26,106.29,106.175,106.21,7439899967.0
2008-10-01 10:30:00,106.21,106.23,106.02,106.05,9322399978.0
2008-10-01 10:45:00,106.05,106.285,106.05,106.175,7758299997.0
2008-10-01 11:00:00,106.18,106.23,106.15,106.22,8420626209.0
2008-10-01 11:15:00,106.22,106.24,106.07,106.08,12519799960.0
2008-10-01 11:30:00,106.08,106.09,105.925,105.955,11459599978.0
2008-10-01 11:45:00,105.955,106.06,105.925,106.05,11551999982.0
2008-10-01 12:00:00,106.05,106.24,106.04,106.17,11036299969.0
2008-10-01 12:15:00,106.17,106.17,106.06,106.115,8745699990.0
2008-10-01 12:30:00,106.115,106.155,106.03,106.05,4931099995.0
2008-10-01 12:45:00,106.05,106.135,106.04,106.085,8115299995.0
2008-10-01 13:00:00,106.08,106.13,106.02,106.115,8981799988.0
2008-10-01 13:15:00,106.12,106.2,106.115,106.135,8469799990.0
2008-10-01 13:30:00,106.14,106.175,106.07,106.15,10062599990.0
2008-10-01 13:45:00,106.15,106.27,106.135,106.255,11092900006.0
2008-10-01 14:00:00,106.26,106.295,106.195,106.195,9890500014.0
2008-10-01 14:15:00,106.195,106.3,106.11,106.275,11153299994.0
2008-10-01 14:30:00,106.28,106.29,106.115,106.185,13343100008.0
2008-10-01 14:45:00,106.185,106.28,106.175,106.235,9944299998.0
2008-10-01 15:00:00,106.23,106.28,106.16,106.275,8894199996.0
2008-10-01 15:15:00,106.27,106.285,106.17,106.235,11715499997.0
2008-10-01 15:30:00,106.24,106.26,105.93,105.97,13685499994.0
2008-10-01 15:45:00,105.97,106.02,105.82,105.84,11689259989.0
2008-10-01 16:00:00,105.855,105.855,105.355,105.495,15189799993.0
2008-10-01 16:15:00,105.495,105.55,105.33,105.515,13605599996.0
2008-10-01 16:30:00,105.515,105.59,105.435,105.465,11074200000.0
2008-10-01 16:45:00,105.465,105.67,105.46,105.58,11744600000.0
2008-10-01 17:00:00,105.58,105.785,105.47,105.715,12538459997.0
2008-10-01 17:15:00,105.715,105.885,105.645,105.845,12096899995.0
2008-10-01 17:30:00,105.845,105.95,105.79,105.9,11468000002.0
2008-10-01 17:45:00,105.895,106.125,105.875,106.06,11542099994.0
2008-10-01 18:00:00,106.06,106.105,105.9,105.985,7665099995.0
2008-10-01 18:15:00,105.985,106.115,105.935,105.97,8902199997.0
2008-10-01 18:30:00,105.97,106.055,105.905,105.985,9487999996.0
2008-10-01 18:45:00,105.98,106.0,105.84,105.97,10251999989.0
2008-10-01 19:00:00,105.97,105.97,105.78,105.835,12676399971.0
2008-10-01 19:15:00,105.835,105.88,105.605,105.765,7512600001.0
2008-10-01 19:30:00,105.76,106.085,105.655,106.0,10973200004.0
2008-10-01 19:45:00,106.005,106.02,105.69,105.775,20650099971.0
2008-10-01 20:00:00,105.775,105.85,105.735,105.805,13261799992.0
2008-10-01 20:15:00,105.805,105.95,105.8,105.94,14689499979.0
2008-10-01 20:30:00,105.935,106.03,105.935,106.01,12708300002.0
2008-10-01 20:45:00,106.01,106.055,105.8,105.835,13697299970.0
2008-10-01 21:00:00,105.835,105.88,105.765,105.85,9069499985.0
2008-10-01 21:15:00,105.85,106.0,105.84,105.97,8166600001.0
2008-10-01 21:30:00,105.975,106.05,105.935,106.03,10828899979.0
2008-10-01 21:45:00,106.03,106.095,106.005,106.045,6837399991.0
2008-10-01 22:00:00,106.04,106.06,105.885,105.91,6818600008.0
2008-10-01 22:15:00,105.91,105.91,105.735,105.81,6537299986.0
2008-10-01 22:30:00,105.81,105.81,105.715,105.74,5905799996.0
2008-10-01 22:45:00,105.74,105.78,105.64,105.71,4144599979.0
2008-10-01 23:00:00,105.71,105.8,105.675,105.79,1464499997.0
2008-10-01 23:15:00,105.79,105.81,105.71,105.745,5628399967.0
2008-10-01 23:30:00,105.745,105.845,105.745,105.81,3693500013.0
2008-10-01 23:45:00,105.81,105.845,105.795,105.825,2407099999.0
2008-10-02 00:00:00,105.825,105.835,105.805,105.835,599000000.0
2008-10-02 00:15:00,105.835,105.835,105.82,105.825,635600003.0
2008-10-02 00:30:00,105.82,105.91,105.82,105.905,1693400001.0
2008-10-02 00:45:00,105.905,105.96,105.905,105.95,2431399998.0
2008-10-02 01:00:00,105.95,106.11,105.905,106.05,4431299990.0
2008-10-02 01:15:00,106.05,106.14,106.03,106.12,4184999997.0
2008-10-02 01:30:00,106.12,106.17,106.075,106.15,1796700002.0
2008-10-02 01:45:00,106.15,106.15,106.02,106.08,2354700000.0
2008-10-02 02:00:00,106.08,106.15,106.015,106.09,5850200005.0
2008-10-02 02:15:00,106.09,106.12,106.02,106.1,5997799994.0
2008-10-02 02:30:00,106.1,106.155,106.025,106.09,3717700001.0
2008-10-02 02:45:00,106.09,106.235,106.09,106.15,8395300003.0
2008-10-02 03:00:00,106.15,106.255,106.13,106.25,3384499997.0
2008-10-02 03:15:00,106.255,106.28,106.1,106.15,7161799988.0
2008-10-02 03:30:00,106.15,106.155,105.8,105.8,8263699991.0
2008-10-02 03:45:00,105.805,105.91,105.74,105.75,11734399986.0
2008-10-02 04:00:00,105.755,105.98,105.685,105.94,6859999998.0
2008-10-02 04:15:00,105.94,105.995,105.71,105.725,7001299966.0
2008-10-02 04:30:00,105.725,105.88,105.685,105.82,5587699996.0
2008-10-02 04:45:00,105.82,105.835,105.755,105.775,3294400000.0
2008-10-02 05:00:00,105.775,105.78,105.705,105.75,3684199999.0
2008-10-02 05:15:00,105.75,105.875,105.74,105.75,4691999997.0
2008-10-02 05:30:00,105.75,105.82,105.725,105.8,4273599995.0
2008-10-02 05:45:00,105.805,105.875,105.775,105.835,3016900002.0
2008-10-02 06:00:00,105.835,105.87,105.765,105.77,3225599999.0
2008-10-02 06:15:00,105.77,105.78,105.72,105.745,2595399996.0
2008-10-02 06:30:00,105.745,105.785,105.73,105.78,3932899998.0
2008-10-02 06:45:00,105.78,105.83,105.765,105.8,3364499999.0
2008-10-02 07:00:00,105.8,105.855,105.755,105.775,3313399998.0
2008-10-02 07:15:00,105.775,105.875,105.765,105.84,7447799998.0
2008-10-02 07:30:00,105.84,105.95,105.8,105.83,6134199994.0
2008-10-02 07:45:00,105.825,105.855,105.775,105.835,5898099979.0
2008-10-02 08:00:00,105.835,105.88,105.69,105.765,12372999964.0
2008-10-02 08:15:00,105.765,105.86,105.73,105.755,13587599963.0
2008-10-02 08:30:00,105.755,105.785,105.7,105.755,9027699993.0
2008-10-02 08:45:00,105.755,105.755,105.535,105.685,12356300000.0
2008-10-02 09:00:00,105.685,105.785,105.665,105.7,12566999998.0
2008-10-02 09:15:00,105.7,105.89,105.405,105.43,16085700011.0
2008-10-02 09:30:00,105.435,105.53,105.36,105.42,9977700001.0
2008-10-02 09:45:00,105.42,105.475,105.3,105.32,9748239643.0
2008-10-02 10:00:00,105.32,105.355,105.22,105.29,14164249997.0
2008-10-02 10:15:00,105.29,105.345,105.25,105.305,9833100001.0
2008-10-02 10:30:00,105.315,105.435,105.295,105.34,14004200002.0
2008-10-02 10:45:00,105.34,105.43,105.28,105.34,9610100006.0
2008-10-02 11:00:00,105.34,105.385,105.315,105.33,7932700004.0
2008-10-02 11:15:00,105.33,105.39,105.28,105.39,7497600003.0
2008-10-02 11:30:00,105.39,105.465,105.355,105.435,9939299995.0
2008-10-02 11:45:00,105.435,105.44,105.315,105.315,9549300000.0
2008-10-02 12:00:00,105.31,105.44,105.28,105.4,10447800000.0
2008-10-02 12:15:00,105.395,105.405,105.305,105.33,5522800003.0
2008-10-02 12:30:00,105.33,105.43,105.33,105.375,4383599998.0
2008-10-02 12:45:00,105.375,105.55,105.37,105.51,9627000004.0
2008-10-02 13:00:00,105.51,105.545,105.36,105.405,9307600002.0
2008-10-02 13:15:00,105.41,105.43,105.31,105.395,10534399999.0
2008-10-02 13:30:00,105.405,105.405,105.32,105.35,9704999999.0
2008-10-02 13:45:00,105.355,105.42,105.27,105.405,12010607006.0
2008-10-02 14:00:00,105.41,105.42,105.28,105.34,8237699994.0
2008-10-02 14:15:00,105.34,105.46,105.33,105.365,9336799996.0
2008-10-02 14:30:00,105.365,105.605,105.32,105.495,11243300002.0
2008-10-02 14:45:00,105.495,105.61,105.42,105.595,13772300001.0
2008-10-02 15:00:00,105.59,105.75,105.51,105.62,8270799997.0
2008-10-02 15:15:00,105.625,105.67,105.555,105.57,8721199995.0
2008-10-02 15:30:00,105.57,105.67,105.355,105.365,10608600001.0
2008-10-02 15:45:00,105.365,105.5,105.35,105.445,9334599993.0
2008-10-02 16:00:00,105.44,105.5,105.36,105.475,11881699985.0
2008-10-02 16:15:00,105.48,105.52,105.17,105.195,9183899991.0
2008-10-02 16:30:00,105.205,105.495,105.185,105.405,11237312047.0
2008-10-02 16:45:00,105.405,105.42,105.265,105.28,9415399994.0
2008-10-02 17:00:00,105.28,105.29,105.17,105.18,10826499998.0
2008-10-02 17:15:00,105.19,105.385,105.16,105.31,12305439972.0
2008-10-02 17:30:00,105.31,105.34,105.105,105.22,13684099981.0
2008-10-02 17:45:00,105.22,105.365,105.195,105.3,11653999984.0
2008-10-02 18:00:00,105.305,105.345,105.22,105.28,12401399951.0
2008-10-02 18:15:00,105.275,105.32,105.25,105.3,7813399992.0
2008-10-02 18:30:00,105.3,105.54,105.26,105.465,9864699983.0
2008-10-02 18:45:00,105.465,105.515,105.34,105.495,9749299972.0
2008-10-02 19:00:00,105.5,105.5,105.25,105.34,7208299989.0
2008-10-02 19:15:00,105.345,105.455,105.32,105.425,5428199996.0
2008-10-02 19:30:00,105.43,105.525,105.39,105.485,6203299983.0
2008-10-02 19:45:00,105.49,105.515,105.37,105.47,11952599973.0
2008-10-02 20:00:00,105.475,105.485,105.36,105.4,10552099986.0
2008-10-02 20:15:00,105.4,105.41,105.265,105.29,9998599980.0
2008-10-02 20:30:00,105.29,105.31,105.19,105.26,6351199995.0
2008-10-02 20:45:00,105.26,105.305,105.225,105.235,7527699999.0
2008-10-02 21:00:00,105.235,105.27,105.195,105.2,5237499976.0
2008-10-02 21:15:00,105.2,105.2,105.11,105.14,6873199985.0
2008-10-02 21:30:00,105.14,105.27,105.09,105.2,11658699981.0
2008-10-02 21:45:00,105.2,105.34,105.15,105.21,9685899974.0
2008-10-02 22:00:00,105.205,105.24,105.14,105.15,6363199988.0
2008-10-02 22:15:00,105.155,105.28,105.13,105.21,8142299921.0
2008-10-02 22:30:00,105.21,105.28,105.15,105.27,3964799974.0
2008-10-02 22:45:00,105.27,105.365,105.26,105.33,4493099981.0
2008-10-02 23:00:00,105.33,105.38,105.275,105.355,4401600067.0
2008-10-02 23:15:00,105.36,105.39,105.31,105.33,2047799997.0
2008-10-02 23:30:00,105.33,105.395,105.24,105.305,4028499971.0
2008-10-02 23:45:00,105.305,105.35,105.26,105.33,4970699975.0
2008-10-03 00:00:00,105.335,105.39,105.205,105.22,2087399995.0
2008-10-03 00:15:00,105.225,105.23,105.115,105.2,1946499987.0
2008-10-03 00:30:00,105.2,105.225,105.185,105.21,429200000.0
2008-10-03 00:45:00,105.21,105.245,105.115,105.21,1968399997.0
2008-10-03 01:00:00,105.21,105.29,105.19,105.225,2718899990.0
2008-10-03 01:15:00,105.225,105.285,105.2,105.215,1019199992.0
2008-10-03 01:30:00,105.215,105.23,105.09,105.11,3403399988.0
2008-10-03 01:45:00,105.11,105.125,104.92,104.995,4305799992.0
2008-10-03 02:00:00,104.995,105.065,104.94,105.0,2153200000.0
2008-10-03 02:15:00,105.0,105.01,104.865,104.885,3606314049.0
2008-10-03 02:30:00,104.88,104.955,104.855,104.925,2655600003.0
2008-10-03 02:45:00,104.925,105.045,104.9,105.03,8672600003.0
2008-10-03 03:00:00,105.03,105.085,104.995,105.025,5921099994.0
2008-10-03 03:15:00,105.025,105.04,104.97,104.985,4491999987.0
2008-10-03 03:30:00,104.99,104.99,104.85,104.865,4995599999.0
2008-10-03 03:45:00,104.865,105.035,104.86,105.0,6355999982.0
2008-10-03 04:00:00,105.0,105.115,104.975,105.055,5715999985.0
2008-10-03 04:15:00,105.055,105.075,104.955,104.985,5108799959.0
2008-10-03 04:30:00,104.985,105.04,104.97,105.03,2475399994.0
2008-10-03 04:45:00,105.03,105.095,105.02,105.04,5276799966.0
2008-10-03 05:00:00,105.04,105.08,105.03,105.055,2125800000.0
2008-10-03 05:15:00,105.06,105.15,105.055,105.135,2517199997.0
2008-10-03 05:30:00,105.135,105.135,105.08,105.085,3702199990.0
2008-10-03 05:45:00,105.085,105.14,105.05,105.14,2583000000.0
2008-10-03 06:00:00,105.14,105.265,105.13,105.25,6424399994.0
2008-10-03 06:15:00,105.255,105.405,105.235,105.36,6623199986.0
2008-10-03 06:30:00,105.37,105.375,105.24,105.285,6457199966.0
2008-10-03 06:45:00,105.285,105.285,105.175,105.245,5715199962.0
2008-10-03 07:00:00,105.245,105.325,105.19,105.245,6245199990.0
2008-10-03 07:15:00,105.245,105.285,105.185,105.235,5628599975.0
2008-10-03 07:30:00,105.235,105.315,105.235,105.285,5606299987.0
2008-10-03 07:45:00,105.285,105.335,105.27,105.32,4022900001.0
2008-10-03 08:00:00,105.32,105.425,105.26,105.27,10040219996.0
2008-10-03 08:15:00,105.265,105.375,105.26,105.36,8107420000.0
2008-10-03 08:30:00,105.36,105.475,105.34,105.46,6801359994.0
2008-10-03 08:45:00,105.46,105.465,105.355,105.41,11461680047.0
2008-10-03 09:00:00,105.41,105.465,105.325,105.335,10469820034.0
2008-10-03 09:15:00,105.335,105.34,105.205,105.31,11114880027.0
2008-10-03 09:30:00,105.305,105.305,105.07,105.09,10523440023.0
2008-10-03 09:45:00,105.09,105.145,104.98,105.01,9337580013.0
2008-10-03 10:00:00,105.01,105.13,105.0,105.045,16772466074.0
2008-10-03 10:15:00,105.045,105.11,105.04,105.045,9065820029.0
2008-10-03 10:30:00,105.045,105.13,104.995,105.1,8470520009.0
2008-10-03 10:45:00,105.1,105.195,105.085,105.145,8577460018.0
2008-10-03 11:00:00,105.14,105.19,105.12,105.145,9354800029.0
2008-10-03 11:15:00,105.145,105.325,105.13,105.315,10012179998.0
2008-10-03 11:30:00,105.315,105.33,104.94,104.965,12540039985.0
2008-10-03 11:45:00,104.965,105.17,104.955,105.12,9521859990.0
2008-10-03 12:00:00,105.125,105.23,105.08,105.155,8123780003.0
2008-10-03 12:15:00,105.155,105.175,105.08,105.16,11124539924.0
2008-10-03 12:30:00,105.16,105.275,105.105,105.125,10078119986.0
2008-10-03 12:45:00,105.12,105.14,104.945,104.96,10118119970.0
2008-10-03 13:00:00,104.96,105.165,104.96,105.125,10383519986.0
2008-10-03 13:15:00,105.125,105.17,105.08,105.11,10012780021.0
2008-10-03 13:30:00,105.105,105.11,104.97,105.0,14044880031.0
2008-10-03 13:45:00,105.0,105.05,104.985,105.03,9521480004.0
2008-10-03 14:00:00,105.03,105.17,104.855,104.875,14358600068.0
2008-10-03 14:15:00,104.875,105.035,104.705,104.71,14711599978.0
2008-10-03 14:30:00,104.71,105.11,104.48,105.02,14301739992.0
2008-10-03 14:45:00,105.03,105.24,105.005,105.18,13226520007.0
2008-10-03 15:00:00,105.18,105.285,105.125,105.225,13260829939.0
2008-10-03 15:15:00,105.225,105.285,104.99,105.115,13382560018.0
2008-10-03 15:30:00,105.12,105.54,105.115,105.485,14979640024.0
2008-10-03 15:45:00,105.485,105.545,105.4,105.41,13084999995.0
2008-10-03 16:00:00,105.42,105.57,105.405,105.515,15023360023.0
2008-10-03 16:15:00,105.515,105.655,105.49,105.655,12193540008.0
2008-10-03 16:30:00,105.665,105.77,105.65,105.7,16963200018.0
2008-10-03 16:45:00,105.705,105.98,105.625,105.815,13119754064.0
2008-10-03 17:00:00,105.815,106.06,105.815,106.0,15636840009.0
2008-10-03 17:15:00,106.0,106.115,105.955,106.08,14536860051.0
2008-10-03 17:30:00,106.08,106.1,105.8,105.86,13093060050.0
2008-10-03 17:45:00,105.86,105.885,105.69,105.785,10886560011.0
2008-10-03 18:00:00,105.785,105.835,105.68,105.735,8919199997.0
2008-10-03 18:15:00,105.735,105.94,105.72,105.92,7841699998.0
2008-10-03 18:30:00,105.91,106.05,105.825,106.0,5914224052.0
2008-10-03 18:45:00,105.995,106.065,105.945,106.04,7085499998.0
2008-10-03 19:00:00,106.055,106.135,105.92,105.955,11568560017.0
2008-10-03 19:15:00,105.96,106.11,105.665,105.83,13580500018.0
2008-10-03 19:30:00,105.83,105.83,105.155,105.23,15205300063.0
2008-10-03 19:45:00,105.22,105.725,105.22,105.44,16879000002.0
2008-10-03 20:00:00,105.45,105.58,105.26,105.5,14843799998.0
2008-10-03 20:15:00,105.5,105.525,105.245,105.28,13075700008.0
2008-10-03 20:30:00,105.28,105.485,105.2,105.39,14287699995.0
2008-10-03 20:45:00,105.39,105.415,105.205,105.36,14353000011.0
2008-10-03 21:00:00,105.36,105.43,105.29,105.31,11752899996.0
2008-10-03 21:15:00,105.315,105.4,105.245,105.33,8434520009.0
2008-10-03 21:30:00,105.33,105.435,105.205,105.22,7527059999.0
2008-10-03 21:45:00,105.22,105.285,105.13,105.135,7636620003.0
2008-10-03 22:00:00,105.135,105.26,105.125,105.185,4844172007.0
2008-10-03 22:15:00,105.19,105.255,105.17,105.205,3380120001.0
2008-10-03 22:30:00,105.215,105.325,105.14,105.25,3177940001.0
2008-10-03 22:45:00,105.25,105.375,105.25,105.31,2911999996.0
2008-10-05 23:00:00,104.86,104.925,104.775,104.88,282000000.0
2008-10-05 23:15:00,104.88,104.945,104.83,104.895,655200000.0
2008-10-05 23:30:00,104.92,105.025,104.77,104.95,390000000.0
2008-10-05 23:45:00,104.95,105.035,104.79,104.835,878800000.0
2008-10-06 00:00:00,104.845,105.14,104.835,105.01,4006899984.0
2008-10-06 00:15:00,105.01,105.12,105.01,105.09,4536600003.0
2008-10-06 00:30:00,105.05,105.075,104.99,105.07,4690800006.0
2008-10-06 00:45:00,105.08,105.12,105.01,105.035,2562000004.0
2008-10-06 01:00:00,105.03,105.065,104.91,104.94,3492099981.0
2008-10-06 01:15:00,104.94,104.94,104.625,104.645,3020200003.0
2008-10-06 01:30:00,104.645,104.78,104.555,104.68,4957000030.0
2008-10-06 01:45:00,104.68,104.68,104.41,104.56,5681699998.0
2008-10-06 02:00:00,104.56,104.665,104.43,104.43,6175817617.0
2008-10-06 02:15:00,104.43,104.44,104.235,104.29,7659900007.0
2008-10-06 02:30:00,104.29,104.53,104.235,104.4,9311840007.0
2008-10-06 02:45:00,104.4,104.635,104.32,104.63,7336900004.0
2008-10-06 03:00:00,104.63,104.64,104.395,104.44,7858675016.0
2008-10-06 03:15:00,104.44,104.495,104.355,104.37,4750899999.0
2008-10-06 03:30:00,104.37,104.385,104.295,104.33,5137899999.0
2008-10-06 03:45:00,104.33,104.53,104.305,104.51,6092999998.0
2008-10-06 04:00:00,104.51,104.54,104.43,104.45,7566799993.0
2008-10-06 04:15:00,104.45,104.475,104.375,104.395,4085400009.0
2008-10-06 04:30:00,104.395,104.4,104.35,104.375,2710850001.0
2008-10-06 04:45:00,104.375,104.38,104.25,104.27,4447099999.0
2008-10-06 05:00:00,104.27,104.32,104.03,104.05,7571475000.0
2008-10-06 05:15:00,104.05,104.06,103.875,103.95,6783300001.0
2008-10-06 05:30:00,103.95,104.07,103.795,103.84,8606500008.0
2008-10-06 05:45:00,103.84,103.89,103.7,103.725,7708600003.0
2008-10-06 06:00:00,103.725,103.75,103.345,103.42,8444000013.0
2008-10-06 06:15:00,103.42,103.465,102.965,103.18,12369899992.0
2008-10-06 06:30:00,103.17,103.17,102.845,103.055,8529699997.0
2008-10-06 06:45:00,103.055,103.255,102.9,103.175,9222100009.0
2008-10-06 07:00:00,103.18,103.32,102.95,103.075,10562599998.0
2008-10-06 07:15:00,103.08,103.25,103.045,103.195,6026500006.0
2008-10-06 07:30:00,103.2,103.39,103.16,103.365,5044799999.0
2008-10-06 07:45:00,103.37,103.43,103.25,103.39,7481399994.0
2008-10-06 08:00:00,103.39,103.41,103.22,103.27,8749900001.0
2008-10-06 08:15:00,103.27,103.36,103.245,103.265,8119500002.0
2008-10-06 08:30:00,103.265,103.45,103.215,103.335,14162600005.0
2008-10-06 08:45:00,103.325,103.585,103.3,103.555,17006900002.0
2008-10-06 09:00:00,103.555,103.57,103.295,103.51,13738299996.0
2008-10-06 09:15:00,103.51,103.74,103.445,103.635,16712599991.0
2008-10-06 09:30:00,103.63,103.68,103.465,103.625,14387999996.0
2008-10-06 09:45:00,103.63,103.74,103.57,103.72,17510300006.0
2008-10-06 10:00:00,103.72,103.72,103.35,103.355,16751300006.0
2008-10-06 10:15:00,103.355,103.435,103.265,103.36,17130974986.0
2008-10-06 10:30:00,103.355,103.44,103.29,103.325,14578399980.0
2008-10-06 10:45:00,103.325,103.43,103.32,103.425,15870899999.0
2008-10-06 11:00:00,103.425,103.5,103.365,103.365,19310200020.0
2008-10-06 11:15:00,103.36,103.66,103.36,103.63,14072299968.0
2008-10-06 11:30:00,103.64,103.64,103.43,103.435,13418099983.0
2008-10-06 11:45:00,103.44,103.46,103.325,103.35,14324899948.0
2008-10-06 12:00:00,103.35,103.37,103.23,103.28,16107199940.0
2008-10-06 12:15:00,103.28,103.3,103.16,103.2,12022899976.0
2008-10-06 12:30:00,103.2,103.325,102.98,103.28,14580099974.0
2008-10-06 12:45:00,103.285,103.32,103.015,103.02,16141399968.0
2008-10-06 13:00:00,103.015,103.1,102.98,103.065,12163399988.0
2008-10-06 13:15:00,103.06,103.285,102.995,103.18,12362399978.0
2008-10-06 13:30:00,103.18,103.36,103.14,103.355,12926199994.0
2008-10-06 13:45:00,103.355,103.51,103.22,103.24,20846000016.0
2008-10-06 14:00:00,103.24,103.37,103.18,103.255,22954399982.0
2008-10-06 14:15:00,103.25,103.36,103.12,103.19,22857400015.0
2008-10-06 14:30:00,103.19,103.385,103.18,103.32,18167499965.0
2008-10-06 14:45:00,103.32,103.365,103.215,103.28,18281100021.0
2008-10-06 15:00:00,103.285,103.42,103.15,103.16,19069099980.0
2008-10-06 15:15:00,103.16,103.185,102.84,102.89,19582899994.0
2008-10-06 15:30:00,102.895,102.94,102.72,102.815,20183999993.0
2008-10-06 15:45:00,102.815,102.855,102.58,102.595,21479499960.0
2008-10-06 16:00:00,102.6,102.705,101.91,101.91,25329900019.0
2008-10-06 16:15:00,101.9,101.9,100.225,100.56,21396749969.0
2008-10-06 16:30:00,100.52,101.13,100.335,100.98,18873900002.0
2008-10-06 16:45:00,100.95,101.535,100.725,101.165,15327700008.0
2008-10-06 17:00:00,101.14,101.485,101.105,101.21,18570174986.0
2008-10-06 17:15:00,101.21,101.325,101.14,101.3,10529399989.0
2008-10-06 17:30:00,101.29,101.385,101.18,101.36,9489600001.0
2008-10-06 17:45:00,101.365,101.51,101.095,101.275,11520199981.0
2008-10-06 18:00:00,101.275,101.34,101.08,101.235,8334300011.0
2008-10-06 18:15:00,101.225,101.255,100.745,100.84,12729200003.0
2008-10-06 18:30:00,100.84,100.99,100.74,100.85,8064700000.0
2008-10-06 18:45:00,100.86,101.025,100.74,100.87,13490199993.0
2008-10-06 19:00:00,100.87,100.94,100.79,100.805,9509199999.0
2008-10-06 19:15:00,100.8,101.01,100.71,100.78,9966700002.0
2008-10-06 19:30:00,100.79,100.905,100.76,100.805,10472199999.0
2008-10-06 19:45:00,100.81,100.81,100.315,100.72,15062399974.0
2008-10-06 20:00:00,100.725,100.77,100.37,100.42,14031199989.0
2008-10-06 20:15:00,100.42,100.515,100.295,100.325,11210599989.0
2008-10-06 20:30:00,100.32,100.615,100.31,100.43,7952699996.0
2008-10-06 20:45:00,100.43,100.8,100.365,100.69,9640504668.0
2008-10-06 21:00:00,100.69,100.91,100.5,100.9,10358499992.0
2008-10-06 21:15:00,100.91,101.295,100.83,101.145,13594700004.0
2008-10-06 21:30:00,101.14,101.365,100.91,101.26,12443699991.0
2008-10-06 21:45:00,101.265,101.705,101.19,101.58,10975500015.0
2008-10-06 22:00:00,101.58,101.92,101.55,101.835,10007400005.0
2008-10-06 22:15:00,101.85,102.2,101.83,101.87,9463899964.0
2008-10-06 22:30:00,101.87,101.91,101.66,101.795,4085899998.0
2008-10-06 22:45:00,101.795,101.96,101.78,101.8,3763700002.0
2008-10-06 23:00:00,101.795,101.895,101.73,101.84,7733700006.0
2008-10-06 23:15:00,101.84,101.84,101.255,101.34,6772100030.0
2008-10-06 23:30:00,101.34,101.485,101.285,101.305,2236099994.0
2008-10-06 23:45:00,101.305,101.575,101.305,101.55,3107699999.0
2008-10-07 00:00:00,101.55,101.55,101.39,101.39,2951300001.0
2008-10-07 00:15:00,101.335,101.4,101.26,101.345,5942600039.0
2008-10-07 00:30:00,101.34,101.64,101.33,101.56,5133899994.0
2008-10-07 00:45:00,101.56,102.015,101.56,101.91,5507200018.0
2008-10-07 01:00:00,101.91,102.155,101.91,101.955,4288500002.0
2008-10-07 01:15:00,101.955,101.955,101.6,101.8,3637799990.0
2008-10-07 01:30:00,101.8,101.8,101.54,101.595,1145000003.0
2008-10-07 01:45:00,101.595,101.64,101.505,101.575,2911400001.0
2008-10-07 02:00:00,101.575,101.62,101.37,101.39,5283800001.0
2008-10-07 02:15:00,101.39,101.775,101.37,101.61,7290300001.0
2008-10-07 02:30:00,101.61,101.805,101.59,101.72,6246800001.0
2008-10-07 02:45:00,101.735,101.75,101.515,101.56,7498500000.0
2008-10-07 03:00:00,101.56,101.58,101.28,101.46,7430899999.0
2008-10-07 03:15:00,101.46,101.62,101.43,101.535,7980999998.0
2008-10-07 03:30:00,101.54,101.755,101.5,101.735,7700400000.0
2008-10-07 03:45:00,101.74,101.95,101.74,101.94,7738100001.0
2008-10-07 04:00:00,101.94,102.165,101.915,101.94,9562199995.0
2008-10-07 04:15:00,101.94,102.1,101.875,102.085,6205400003.0
2008-10-07 04:30:00,102.085,102.275,102.035,102.115,7317700002.0
2008-10-07 04:45:00,102.115,102.26,102.065,102.11,3362300000.0
2008-10-07 05:00:00,102.125,102.205,102.02,102.1,3578700002.0
2008-10-07 05:15:00,102.1,102.16,101.93,102.14,3237300001.0
2008-10-07 05:30:00,102.135,103.035,102.09,102.965,9847800005.0
2008-10-07 05:45:00,102.945,102.995,102.625,102.65,8419900006.0
2008-10-07 06:00:00,102.66,103.27,102.65,103.23,6960900002.0
2008-10-07 06:15:00,103.235,103.27,102.895,102.965,3973299999.0
2008-10-07 06:30:00,102.97,103.125,102.83,102.83,4164300000.0
2008-10-07 06:45:00,102.83,102.895,102.7,102.89,3677800000.0
2008-10-07 07:00:00,102.895,102.965,102.57,102.825,5442400001.0
2008-10-07 07:15:00,102.825,102.835,102.645,102.74,4111999999.0
2008-10-07 07:30:00,102.745,103.14,102.725,102.905,3636400000.0
2008-10-07 07:45:00,102.91,102.97,102.81,102.925,3173900000.0
2008-10-07 08:00:00,102.92,102.925,102.755,102.86,4329800000.0
2008-10-07 08:15:00,102.86,102.99,102.83,102.885,7526300001.0
2008-10-07 08:30:00,102.885,102.905,102.52,102.655,12228200000.0
2008-10-07 08:45:00,102.655,102.7,102.58,102.695,5800999999.0
2008-10-07 09:00:00,102.695,102.73,102.46,102.62,9067199999.0
2008-10-07 09:15:00,102.61,103.19,102.6,102.98,13227099989.0
2008-10-07 09:30:00,102.985,103.09,102.71,102.77,12013000006.0
2008-10-07 09:45:00,102.775,102.85,102.625,102.705,11392174996.0
2008-10-07 10:00:00,102.695,102.695,101.875,101.885,13284700004.0
2008-10-07 10:15:00,101.89,102.0,101.495,101.745,12934200002.0
2008-10-07 10:30:00,101.745,102.235,101.65,102.165,13883499995.0
2008-10-07 10:45:00,102.165,102.23,101.795,101.81,12724850003.0
2008-10-07 11:00:00,101.81,101.86,101.585,101.805,11474699997.0
2008-10-07 11:15:00,101.84,102.07,101.425,101.49,12759700005.0
2008-10-07 11:30:00,101.49,101.75,101.47,101.665,8636899998.0
2008-10-07 11:45:00,101.665,101.99,101.65,101.805,12124999985.0
2008-10-07 12:00:00,101.805,102.13,101.74,102.12,9335100003.0
2008-10-07 12:15:00,102.12,102.205,101.975,102.09,16284900021.0
2008-10-07 12:30:00,102.09,102.12,101.815,101.815,14189999987.0
2008-10-07 12:45:00,101.815,102.02,101.64,101.875,15462999986.0
2008-10-07 13:00:00,101.875,102.155,101.83,102.11,11423599986.0
2008-10-07 13:15:00,102.11,102.205,101.965,101.985,12865900020.0
2008-10-07 13:30:00,101.985,102.215,101.885,102.135,15966099999.0
2008-10-07 13:45:00,102.135,102.245,102.105,102.225,14588100001.0
2008-10-07 14:00:00,102.225,102.47,102.205,102.33,13415199992.0
2008-10-07 14:15:00,102.33,102.375,101.815,101.88,16617500008.0
2008-10-07 14:30:00,101.88,102.065,101.835,101.965,10661800001.0
2008-10-07 14:45:00,101.975,102.025,101.685,101.765,13620900003.0
2008-10-07 15:00:00,101.77,102.755,101.77,102.595,15844800015.0
2008-10-07 15:15:00,102.59,102.825,102.385,102.805,18345400021.0
2008-10-07 15:30:00,102.8,102.8,102.41,102.505,15978900000.0
2008-10-07 15:45:00,102.5,102.57,102.22,102.4,20399000010.0
2008-10-07 16:00:00,102.4,102.61,102.115,102.415,23593599988.0
2008-10-07 16:15:00,102.42,102.73,102.41,102.69,18456200011.0
2008-10-07 16:30:00,102.69,102.755,102.525,102.665,14897799996.0
2008-10-07 16:45:00,102.67,102.675,102.49,102.525,17456899996.0
2008-10-07 17:00:00,102.525,102.565,102.31,102.475,12753899995.0
2008-10-07 17:15:00,102.475,102.52,102.275,102.46,12268900001.0
2008-10-07 17:30:00,102.46,102.52,102.305,102.45,11425510023.0
2008-10-07 17:45:00,102.45,102.49,102.265,102.3,14147600001.0
2008-10-07 18:00:00,102.3,102.305,102.1,102.15,11868999993.0
2008-10-07 18:15:00,102.155,102.295,102.005,102.05,9632199991.0
2008-10-07 18:30:00,102.05,102.155,101.87,102.1,9508499999.0
2008-10-07 18:45:00,102.1,102.12,101.91,101.915,9802000002.0
2008-10-07 19:00:00,101.915,102.26,101.89,102.165,10493400012.0
2008-10-07 19:15:00,102.165,102.18,101.775,101.855,12273200000.0
2008-10-07 19:30:00,101.85,101.9,101.605,101.78,9993000004.0
2008-10-07 19:45:00,101.78,101.86,101.6,101.735,12567899991.0
2008-10-07 20:00:00,101.735,101.87,101.625,101.795,13881000015.0
2008-10-07 20:15:00,101.8,102.06,101.7,101.925,13295200002.0
2008-10-07 20:30:00,101.925,102.085,101.86,101.91,12442200019.0
2008-10-07 20:45:00,101.91,101.97,101.75,101.79,12995999990.0
2008-10-07 21:00:00,101.795,101.815,101.65,101.72,9626700004.0
2008-10-07 21:15:00,101.72,101.775,101.545,101.58,11207200007.0
2008-10-07 21:30:00,101.58,101.615,101.3,101.33,12769699998.0
2008-10-07 21:45:00,101.33,101.33,101.07,101.305,13504999996.0
2008-10-07 22:00:00,101.3,101.435,101.215,101.4,6553400000.0
2008-10-07 22:15:00,101.405,101.495,101.255,101.34,7345600019.0
2008-10-07 22:30:00,101.34,101.435,101.315,101.395,6903700003.0
2008-10-07 22:45:00,101.395,101.53,101.395,101.46,5813700002.0
2008-10-07 23:00:00,101.455,101.52,101.18,101.21,5823999977.0
2008-10-07 23:15:00,101.21,101.35,101.21,101.335,3033299996.0
2008-10-07 23:30:00,101.325,101.415,101.2,101.415,5949600023.0
2008-10-07 23:45:00,101.415,101.72,101.415,101.545,4311899966.0
2008-10-08 00:00:00,101.545,101.675,101.37,101.56,3055999993.0
2008-10-08 00:15:00,101.55,101.655,101.42,101.58,3357299966.0
2008-10-08 00:30:00,101.59,101.61,101.48,101.515,1708600007.0
2008-10-08 00:45:00,101.52,101.545,101.36,101.51,2603599999.0
2008-10-08 01:00:00,101.51,101.51,101.265,101.335,4706000011.0
2008-10-08 01:15:00,101.335,101.485,101.315,101.455,2182699998.0
2008-10-08 01:30:00,101.455,101.585,101.32,101.325,2866399993.0
2008-10-08 01:45:00,101.325,101.4,101.095,101.31,3176899995.0
2008-10-08 02:00:00,101.305,101.41,101.16,101.355,3251899998.0
2008-10-08 02:15:00,101.35,101.575,101.325,101.575,5731299988.0
2008-10-08 02:30:00,101.585,101.6,101.45,101.475,3781400001.0
2008-10-08 02:45:00,101.48,101.57,101.41,101.44,7451100003.0
2008-10-08 03:00:00,101.44,101.445,101.33,101.345,6621999991.0
2008-10-08 03:15:00,101.345,101.435,101.275,101.33,5438200003.0
2008-10-08 03:30:00,101.325,101.335,101.1,101.185,6538400001.0
2008-10-08 03:45:00,101.185,101.315,101.125,101.265,6851500000.0
2008-10-08 04:00:00,101.265,101.305,101.19,101.3,6870799998.0
2008-10-08 04:15:00,101.305,101.43,101.245,101.395,2957500003.0
2008-10-08 04:30:00,101.395,101.45,101.24,101.275,3411800000.0
2008-10-08 04:45:00,101.275,101.325,101.225,101.275,2329800000.0
2008-10-08 05:00:00,101.275,101.34,101.24,101.315,2544000000.0
2008-10-08 05:15:00,101.315,101.415,101.3,101.31,3913800000.0
2008-10-08 05:30:00,101.31,101.33,101.19,101.215,4902299999.0
2008-10-08 05:45:00,101.215,101.32,101.065,101.275,6260899999.0
2008-10-08 06:00:00,101.28,101.325,101.21,101.235,6511800007.0
2008-10-08 06:15:00,101.235,101.26,101.075,101.12,5490099997.0
2008-10-08 06:30:00,101.12,101.26,101.045,101.065,4904600000.0
2008-10-08 06:45:00,101.065,101.065,100.65,100.785,8212799999.0
2008-10-08 07:00:00,100.785,100.785,100.315,100.56,9800300000.0
2008-10-08 07:15:00,100.56,100.57,99.855,100.075,10896399997.0
2008-10-08 07:30:00,100.085,100.36,99.6,99.875,13392200006.0
2008-10-08 07:45:00,99.875,100.17,99.745,99.96,12340399995.0
2008-10-08 08:00:00,99.97,100.25,99.84,100.25,10240200000.0
2008-10-08 08:15:00,100.245,100.59,100.205,100.225,9451200001.0
2008-10-08 08:30:00,100.23,100.67,100.155,100.35,12938200000.0
2008-10-08 08:45:00,100.355,100.38,99.955,100.12,13347774981.0
2008-10-08 09:00:00,100.12,101.46,99.885,100.87,13245200005.0
2008-10-08 09:15:00,100.85,100.99,100.38,100.38,14698799997.0
2008-10-08 09:30:00,100.385,100.58,100.285,100.52,15521700001.0
2008-10-08 09:45:00,100.52,100.52,99.96,100.07,15025299978.0
2008-10-08 10:00:00,100.08,100.49,99.96,100.29,19504499940.0
2008-10-08 10:15:00,100.28,100.4,100.12,100.18,19504499940.0
2008-10-08 10:30:00,100.17,100.43,100.17,100.26,19504499940.0
2008-10-08 10:45:00,100.27,100.35,100.01,100.02,19504499940.0
2008-10-08 11:00:00,100.0,100.09,99.33,99.57,19504499940.0
2008-10-08 11:15:00,99.58,99.59,99.13,99.24,19504499940.0
2008-10-08 11:30:00,99.23,99.33,98.59,98.96,19504499940.0
2008-10-08 11:45:00,98.97,99.04,98.68,98.77,19504499940.0
2008-10-08 12:00:00,98.78,99.31,98.71,99.31,19504499940.0
2008-10-08 12:15:00,99.3,99.66,99.11,99.59,19504499940.0
2008-10-08 12:30:00,99.58,99.95,99.43,99.82,19504499940.0
2008-10-08 12:45:00,99.8,99.85,99.34,99.51,19504499940.0
2008-10-08 13:00:00,99.59,101.07,99.57,100.29,19504499940.0
2008-10-08 13:15:00,100.27,100.6,100.1,100.31,19504499940.0
2008-10-08 13:30:00,100.32,101.16,100.29,100.66,19504499940.0
2008-10-08 13:45:00,100.65,100.8,100.39,100.77,19504499940.0
2008-10-08 14:00:00,100.78,100.97,100.66,100.84,19504499940.0
2008-10-08 14:15:00,100.83,100.86,99.97,100.12,19504499940.0
2008-10-08 14:30:00,100.13,100.27,99.56,99.59,19504499940.0
2008-10-08 14:45:00,99.58,100.05,99.36,99.78,19504499940.0
2008-10-08 15:00:00,99.77,99.81,99.45,99.54,19504499940.0
2008-10-08 15:15:00,99.52,99.82,99.5,99.71,19504499940.0
2008-10-08 15:30:00,99.72,100.43,99.63,100.37,19504499940.0
2008-10-08 15:45:00,100.24,100.38,100.06,100.3,19504499940.0
2008-10-08 16:00:00,100.29,100.64,100.14,100.36,19504499940.0
2008-10-08 16:15:00,100.35,100.35,99.76,100.06,19504499940.0
2008-10-08 16:30:00,100.07,100.23,99.95,99.98,19504499940.0
2008-10-08 16:45:00,99.97,100.08,99.75,100.0,19504499940.0
2008-10-08 17:00:00,100.01,100.07,99.75,99.86,19504499940.0
2008-10-08 17:15:00,99.87,100.08,99.86,99.95,19504499940.0
2008-10-08 17:30:00,99.97,100.06,99.66,99.77,19504499940.0
2008-10-08 17:45:00,99.76,99.85,99.62,99.73,19504499940.0
2008-10-08 18:00:00,99.72,99.75,99.31,99.5,19504499940.0
2008-10-08 18:15:00,99.51,99.71,99.41,99.44,19504499940.0
2008-10-08 18:30:00,99.45,99.65,99.35,99.49,19504499940.0
2008-10-08 18:45:00,99.48,99.49,99.31,99.45,19504499940.0
2008-10-08 19:00:00,99.44,99.97,99.44,99.94,19504499940.0
2008-10-08 19:15:00,99.95,100.16,99.87,99.98,19504499940.0
2008-10-08 19:30:00,99.99,100.11,99.89,100.05,19504499940.0
2008-10-08 19:45:00,100.04,100.46,99.87,100.4,19504499940.0
2008-10-08 20:00:00,100.39,100.43,100.01,100.09,19504499940.0
2008-10-08 20:15:00,100.1,100.35,100.08,100.19,19504499940.0
2008-10-08 20:30:00,100.18,100.28,99.95,100.07,19504499940.0
2008-10-08 20:45:00,100.08,100.45,100.05,100.39,19504499940.0
2008-10-08 21:00:00,100.4,100.43,100.16,100.25,19504499940.0
2008-10-08 21:15:00,100.26,100.46,100.17,100.31,19504499940.0
2008-10-08 21:30:00,100.32,100.41,99.91,100.02,19504499940.0
2008-10-08 21:45:00,100.01,100.03,99.78,99.83,19504499940.0
2008-10-08 22:00:00,99.84,99.87,99.8,99.81,21082499937.0
2008-10-08 22:15:00,99.8,99.83,99.6,99.64,23674599992.0
2008-10-08 22:30:00,99.65,99.77,99.31,99.43,22354499775.0
2008-10-08 22:45:00,99.435,99.44,99.13,99.13,10568000037.0
2008-10-08 23:00:00,99.12,99.27,98.89,99.27,6195520067.0
2008-10-08 23:15:00,99.28,99.28,99.125,99.16,13691500083.0
2008-10-08 23:30:00,99.16,99.22,98.99,99.1,10249199987.0
2008-10-08 23:45:00,99.09,99.27,99.04,99.05,9895699958.0
2008-10-09 00:00:00,99.09,99.58,99.07,99.46,28809599938.0
2008-10-09 00:15:00,99.46,99.56,99.34,99.35,14490999825.0
2008-10-09 00:30:00,99.34,99.51,99.12,99.46,25822599821.0
2008-10-09 00:45:00,99.47,99.6,99.37,99.51,17798399869.0
2008-10-09 01:00:00,99.48,99.59,99.39,99.58,19772100064.0
2008-10-09 01:15:00,99.59,99.79,99.46,99.76,29857499310.0
2008-10-09 01:30:00,99.75,99.81,99.61,99.68,19960899569.0
2008-10-09 01:45:00,99.7,99.81,99.67,99.76,19928500005.0
2008-10-09 02:00:00,99.75,100.04,99.68,99.98,25567500075.0
2008-10-09 02:15:00,99.99,100.28,99.97,100.24,25567500075.0
2008-10-09 02:30:00,100.23,100.36,99.86,100.04,25567500075.0
2008-10-09 02:45:00,100.03,100.14,99.79,99.87,25567500075.0
2008-10-09 03:00:00,99.88,100.02,99.84,99.96,26081700071.0
2008-10-09 03:15:00,99.95,100.2,99.87,100.1,29424000045.0
2008-10-09 03:30:00,100.12,100.37,100.05,100.08,29424000045.0
2008-10-09 03:45:00,100.09,100.51,100.06,100.34,29424000045.0
2008-10-09 04:00:00,100.33,100.58,100.07,100.27,29424000045.0
2008-10-09 04:15:00,100.28,100.48,100.28,100.43,29424000045.0
2008-10-09 04:30:00,100.42,100.73,100.41,100.58,29424000045.0
2008-10-09 04:45:00,100.59,100.7,100.53,100.55,29424000045.0
2008-10-09 05:00:00,100.56,100.56,100.44,100.51,29424000045.0
2008-10-09 05:15:00,100.5,100.53,100.45,100.53,29424000045.0
2008-10-09 05:30:00,100.54,100.93,100.51,100.82,29424000045.0
2008-10-09 05:45:00,100.84,101.24,100.76,101.12,29424000045.0
2008-10-09 06:00:00,101.11,101.16,100.73,100.91,29424000045.0
2008-10-09 06:15:00,100.9,100.98,100.72,100.73,21722399965.0
2008-10-09 06:30:00,100.72,100.96,100.72,100.94,14983499895.0
2008-10-09 06:45:00,100.95,100.95,100.73,100.77,14983499895.0
2008-10-09 07:00:00,100.78,100.79,100.39,100.51,14983499895.0
2008-10-09 07:15:00,100.52,100.63,100.4,100.56,14983499895.0
2008-10-09 07:30:00,100.57,100.65,100.42,100.47,14983499895.0
2008-10-09 07:45:00,100.46,100.51,100.35,100.45,14983499895.0
2008-10-09 08:00:00,100.44,100.9,100.4,100.87,14983499895.0
2008-10-09 08:15:00,100.86,100.91,100.63,100.9,14983499895.0
2008-10-09 08:30:00,100.91,101.06,100.64,100.7,14983499895.0
2008-10-09 08:45:00,100.69,100.96,100.56,100.72,14983499895.0
2008-10-09 09:00:00,100.73,100.81,100.51,100.7,14983499895.0
2008-10-09 09:15:00,100.71,100.9,100.62,100.83,14983499895.0
2008-10-09 09:30:00,100.82,100.95,100.78,100.91,14983499895.0
2008-10-09 09:45:00,100.92,101.36,100.88,101.18,14983499895.0
2008-10-09 10:00:00,101.19,101.21,100.89,101.1,14983499895.0
2008-10-09 10:15:00,101.11,101.24,101.02,101.21,14983499895.0
2008-10-09 10:30:00,101.2,101.39,101.12,101.14,14983499895.0
2008-10-09 10:45:00,101.13,101.35,101.11,101.3,14983499895.0
2008-10-09 11:00:00,101.29,101.35,101.13,101.15,14983499895.0
2008-10-09 11:15:00,101.16,101.16,100.83,100.95,14983499895.0
2008-10-09 11:30:00,100.96,100.97,100.77,100.83,14983499895.0
2008-10-09 11:45:00,100.82,100.98,100.79,100.81,14983499895.0
2008-10-09 12:00:00,100.8,100.94,100.7,100.82,14983499895.0
2008-10-09 12:15:00,100.83,100.84,100.58,100.64,14983499895.0
2008-10-09 12:30:00,100.65,100.69,100.4,100.46,14983499895.0
2008-10-09 12:45:00,100.45,100.72,100.43,100.64,14983499895.0
2008-10-09 13:00:00,100.65,100.67,100.35,100.62,14983499895.0
2008-10-09 13:15:00,100.63,100.96,100.53,100.87,14983499895.0
2008-10-09 13:30:00,100.86,101.01,100.76,100.82,14983499895.0
2008-10-09 13:45:00,100.81,100.87,100.64,100.67,14983499895.0
2008-10-09 14:00:00,100.66,100.82,100.66,100.72,14983499895.0
2008-10-09 14:15:00,100.73,100.87,100.67,100.75,14983499895.0
2008-10-09 14:30:00,100.76,100.97,100.67,100.89,14983499895.0
2008-10-09 14:45:00,100.9,101.03,100.74,100.83,14983499895.0
2008-10-09 15:00:00,100.82,101.04,100.75,100.97,14983499895.0
2008-10-09 15:15:00,100.98,101.33,100.96,101.24,14983499895.0
2008-10-09 15:30:00,101.25,101.46,101.17,101.45,14983499895.0
2008-10-09 15:45:00,101.46,101.48,101.03,101.21,14983499895.0
2008-10-09 16:00:00,101.19,101.26,100.93,101.21,14983499895.0
2008-10-09 16:15:00,101.22,101.26,100.72,100.79,14983499895.0
2008-10-09 16:30:00,100.8,101.2,100.67,100.72,14983499895.0
2008-10-09 16:45:00,100.69,100.86,100.54,100.66,14983499895.0
2008-10-09 17:00:00,100.65,100.72,100.19,100.64,14983499895.0
2008-10-09 17:15:00,100.63,100.81,100.55,100.72,14983499895.0
2008-10-09 17:30:00,100.71,101.17,100.59,100.9,14983499895.0
2008-10-09 17:45:00,100.91,101.1,100.67,100.68,14983499895.0
2008-10-09 18:00:00,100.69,100.84,100.62,100.73,14983499895.0
2008-10-09 18:15:00,100.71,100.83,100.65,100.66,14983499895.0
2008-10-09 18:30:00,100.67,100.69,100.31,100.43,14983499895.0
2008-10-09 18:45:00,100.44,100.47,100.28,100.46,14983499895.0
2008-10-09 19:00:00,100.45,100.57,100.36,100.52,14983499895.0
2008-10-09 19:15:00,100.51,100.83,100.46,100.73,14983499895.0
2008-10-09 19:30:00,100.72,100.78,100.56,100.64,14983499895.0
2008-10-09 19:45:00,100.62,100.68,100.45,100.64,14983499895.0
2008-10-09 20:00:00,100.63,100.76,100.56,100.68,14983499895.0
2008-10-09 20:15:00,100.67,100.73,100.46,100.54,14983499895.0
2008-10-09 20:30:00,100.53,100.6,100.4,100.5,14983499895.0
2008-10-09 20:45:00,100.51,100.54,100.35,100.54,14983499895.0
2008-10-09 21:00:00,100.53,100.54,100.06,100.08,14983499895.0
2008-10-09 21:15:00,100.09,100.19,99.89,99.93,14983499895.0
2008-10-09 21:30:00,99.91,99.99,99.71,99.78,14983499895.0
2008-10-09 21:45:00,99.79,100.15,99.53,99.9,14983499895.0
2008-10-09 22:00:00,99.89,99.92,99.51,99.59,14983499895.0
2008-10-09 22:15:00,99.61,99.73,99.51,99.64,15206699973.0
2008-10-09 22:30:00,99.65,99.76,99.6,99.76,15541500090.0
2008-10-09 22:45:00,99.77,99.87,99.69,99.82,11464600076.0
2008-10-09 23:00:00,99.82,99.825,99.59,99.63,13863800265.0
2008-10-09 23:15:00,99.61,99.64,99.43,99.53,24643799827.0
2008-10-09 23:30:00,99.52,99.59,99.45,99.47,11032000168.0
2008-10-09 23:45:00,99.465,99.69,99.465,99.62,27059999906.0
2008-10-10 00:00:00,99.6,99.64,99.4,99.47,23752500261.0
2008-10-10 00:15:00,99.5,99.76,99.46,99.68,15854299985.0
2008-10-10 00:30:00,99.66,99.78,99.63,99.66,18262199991.0
2008-10-10 00:45:00,99.65,99.72,99.51,99.51,16780600135.0
2008-10-10 01:00:00,99.52,99.62,99.43,99.51,19744499936.0
2008-10-10 01:15:00,99.52,99.52,99.16,99.18,30567000045.0
2008-10-10 01:30:00,99.19,99.33,99.03,99.05,30567000045.0
2008-10-10 01:45:00,99.03,99.16,98.49,99.03,30567000045.0
2008-10-10 02:00:00,99.04,99.04,97.91,97.95,30567000045.0
2008-10-10 02:15:00,97.96,98.69,97.91,98.64,30567000045.0
2008-10-10 02:30:00,98.65,98.75,98.13,98.73,30567000045.0
2008-10-10 02:45:00,98.72,99.14,98.65,98.91,30567000045.0
2008-10-10 03:00:00,98.92,99.67,98.75,99.25,30567000045.0
2008-10-10 03:15:00,99.26,99.67,99.08,99.46,30567000045.0
2008-10-10 03:30:00,99.45,99.47,98.83,98.88,30567000045.0
2008-10-10 03:45:00,98.9,99.34,98.79,99.23,30567000045.0
2008-10-10 04:00:00,99.22,99.23,98.92,99.07,22137000045.0
2008-10-10 04:15:00,99.06,99.17,98.98,99.08,9492000045.0
2008-10-10 04:30:00,99.07,99.31,99.06,99.24,13206200115.0
2008-10-10 04:45:00,99.25,99.28,98.89,99.01,17451000195.0
2008-10-10 05:00:00,99.02,99.07,98.75,98.97,17451000195.0
2008-10-10 05:15:00,98.98,99.11,98.81,98.97,13960800156.0
2008-10-10 05:30:00,99.01,99.02,98.67,99.01,17451000195.0
2008-10-10 05:45:00,99.0,99.0,98.73,98.82,17451000195.0
2008-10-10 06:00:00,98.81,98.88,98.55,98.77,17451000195.0
2008-10-10 06:15:00,98.76,98.86,98.6,98.7,17451000195.0
2008-10-10 06:30:00,98.72,98.99,98.67,98.86,17451000195.0
2008-10-10 06:45:00,98.85,99.05,98.8,98.99,17451000195.0
2008-10-10 07:00:00,98.98,99.22,98.91,99.21,17451000195.0
2008-10-10 07:15:00,99.22,99.49,99.09,99.43,19619399883.0
2008-10-10 07:30:00,99.42,99.59,99.18,99.46,19952999835.0
2008-10-10 07:45:00,99.48,99.6,99.09,99.15,19952999835.0
2008-10-10 08:00:00,99.17,99.17,98.62,98.73,19952999835.0
2008-10-10 08:15:00,98.72,98.94,98.55,98.86,19952999835.0
2008-10-10 08:30:00,98.85,99.17,98.85,98.9,19952999835.0
2008-10-10 08:45:00,98.89,98.97,98.66,98.9,19952999835.0
2008-10-10 09:00:00,98.91,98.93,98.68,98.77,19952999835.0
2008-10-10 09:15:00,98.78,98.79,98.51,98.64,19952999835.0
2008-10-10 09:30:00,98.65,99.11,98.64,99.1,19952999835.0
2008-10-10 09:45:00,99.09,99.2,98.89,99.15,19952999835.0
2008-10-10 10:00:00,99.16,99.22,99.07,99.08,19952999835.0
2008-10-10 10:15:00,99.07,99.17,98.89,98.96,19952999835.0
2008-10-10 10:30:00,98.97,99.15,98.96,99.07,19952999835.0
2008-10-10 10:45:00,99.06,99.26,99.01,99.22,19952999835.0
2008-10-10 11:00:00,99.24,99.29,99.11,99.22,19952999835.0
2008-10-10 11:15:00,99.21,99.25,98.94,99.06,19952999835.0
2008-10-10 11:30:00,99.05,99.08,98.72,98.82,19952999835.0
2008-10-10 11:45:00,98.83,99.04,98.83,98.98,19952999835.0
2008-10-10 12:00:00,99.0,99.15,98.91,99.06,19952999835.0
2008-10-10 12:15:00,99.05,99.17,99.03,99.03,19952999835.0
2008-10-10 12:30:00,99.04,99.1,98.82,98.86,19952999835.0
2008-10-10 12:45:00,98.87,99.03,98.82,98.97,19952999835.0
2008-10-10 13:00:00,98.91,99.08,98.82,98.93,19952999835.0
2008-10-10 13:15:00,98.94,99.1,98.81,98.99,19952999835.0
2008-10-10 13:30:00,99.05,99.16,99.02,99.03,19952999835.0
2008-10-10 13:45:00,99.02,99.08,98.89,98.9,19952999835.0
2008-10-10 14:00:00,98.91,99.25,98.89,99.18,19952999835.0
2008-10-10 14:15:00,99.17,99.26,99.01,99.06,19952999835.0
2008-10-10 14:30:00,99.07,99.13,98.92,99.05,19952999835.0
2008-10-10 14:45:00,99.04,99.06,98.75,98.77,19952999835.0
2008-10-10 15:00:00,98.78,99.03,98.68,98.7,19952999835.0
2008-10-10 15:15:00,98.69,99.06,98.69,98.97,19952999835.0
2008-10-10 15:30:00,98.96,99.47,98.68,99.47,19952999835.0
2008-10-10 15:45:00,99.48,99.74,99.18,99.46,19952999835.0
2008-10-10 16:00:00,99.47,100.46,99.39,100.09,19952999835.0
2008-10-10 16:15:00,100.08,100.17,99.59,100.08,19952999835.0
2008-10-10 16:30:00,100.07,100.16,99.59,99.79,19952999835.0
2008-10-10 16:45:00,99.78,100.07,99.7,99.73,19952999835.0
2008-10-10 17:00:00,99.74,99.88,99.49,99.71,19952999835.0
2008-10-10 17:15:00,99.7,99.86,99.49,99.49,19952999835.0
2008-10-10 17:30:00,99.5,99.72,99.4,99.58,19952999835.0
2008-10-10 17:45:00,99.57,99.69,99.35,99.43,19952999835.0
2008-10-10 18:00:00,99.42,99.69,99.39,99.52,19952999835.0
2008-10-10 18:15:00,99.51,99.69,99.4,99.52,19952999835.0
2008-10-10 18:30:00,99.51,99.69,99.45,99.64,19952999835.0
2008-10-10 18:45:00,99.63,99.69,99.49,99.65,21309799839.0
2008-10-10 19:00:00,99.66,99.72,99.49,99.57,15976699948.0
2008-10-10 19:15:00,99.56,99.74,99.51,99.67,5617500060.0
2008-10-10 19:30:00,99.68,99.72,99.45,99.46,5617500060.0
2008-10-10 19:45:00,99.48,99.53,99.1,99.26,5617500060.0
2008-10-10 20:00:00,99.27,99.82,99.2,99.71,5617500060.0
2008-10-10 20:15:00,99.7,99.84,99.46,99.49,5617500060.0
2008-10-10 20:30:00,99.51,99.95,99.41,99.81,5617500060.0
2008-10-10 20:45:00,99.79,100.11,99.78,100.06,5617500060.0
2008-10-10 21:00:00,100.07,100.32,99.89,100.12,5617500060.0
2008-10-10 21:15:00,100.11,100.58,100.1,100.51,5617500060.0
2008-10-10 21:30:00,100.5,100.74,100.28,100.57,5617500060.0
2008-10-10 21:45:00,100.54,100.68,100.18,100.27,5617500060.0
2008-10-10 22:00:00,100.29,100.535,100.2,100.455,15746200005.0
2008-10-10 22:15:00,100.46,100.66,100.46,100.55,14172798688.0
2008-10-10 22:30:00,100.54,100.69,100.525,100.57,22954900060.0
2008-10-10 22:45:00,100.55,100.7,100.365,100.605,22993600022.0
2008-10-12 23:00:00,100.72,101.08,100.665,100.99,3348799971.0
2008-10-12 23:15:00,101.02,101.05,100.89,101.025,8046399921.0
2008-10-12 23:30:00,101.005,101.03,100.815,100.87,14601899960.0
2008-10-12 23:45:00,100.885,101.04,100.785,100.96,11234399984.0
2008-10-13 00:00:00,100.96,101.18,100.79,101.13,16426400039.0
2008-10-13 00:15:00,101.14,101.2,100.94,100.94,21098199912.0
2008-10-13 00:30:00,100.96,100.98,100.39,100.495,11946899919.0
2008-10-13 00:45:00,100.51,100.78,100.5,100.67,16221199785.0
2008-10-13 01:00:00,100.67,100.7,100.42,100.57,16935999970.0
2008-10-13 01:15:00,100.58,100.59,100.5,100.54,18271199976.0
2008-10-13 01:30:00,100.54,100.74,100.54,100.625,19784900048.0
2008-10-13 01:45:00,100.625,100.89,100.56,100.75,19687400027.0
2008-10-13 02:00:00,100.755,100.795,100.66,100.745,19598460010.0
2008-10-13 02:15:00,100.75,100.85,100.645,100.675,14588500197.0
2008-10-13 02:30:00,100.68,100.72,100.55,100.72,20515200061.0
2008-10-13 02:45:00,100.72,100.77,100.52,100.565,20373100208.0
2008-10-13 03:00:00,100.57,100.65,100.4,100.415,20267899952.0
2008-10-13 03:15:00,100.41,100.41,100.05,100.275,30963400127.0
2008-10-13 03:30:00,100.265,100.31,100.24,100.275,21035199926.0
2008-10-13 03:45:00,100.28,100.31,100.115,100.145,15104000025.0
2008-10-13 04:00:00,100.145,100.22,100.1,100.115,18602200061.0
2008-10-13 04:15:00,100.11,100.19,100.035,100.04,13069599982.0
2008-10-13 04:30:00,100.03,100.04,99.67,99.68,22890000090.0
2008-10-13 04:45:00,99.7,99.84,99.56,99.83,22890000090.0
2008-10-13 05:00:00,99.82,99.89,99.82,99.86,22890000090.0
2008-10-13 05:15:00,99.855,99.92,99.855,99.87,26549199876.0
2008-10-13 05:30:00,99.865,100.03,99.865,100.03,22819599857.0
2008-10-13 05:45:00,100.03,100.1,100.01,100.07,24480999965.0
2008-10-13 06:00:00,100.08,100.1,99.93,99.96,24921300005.0
2008-10-13 06:15:00,99.95,99.99,99.78,99.94,11977499982.0
2008-10-13 06:30:00,99.93,100.02,99.93,99.985,16501500030.0
2008-10-13 06:45:00,99.985,100.04,99.98,100.02,24638900044.0
2008-10-13 07:00:00,100.01,100.05,99.97,100.03,31135900004.0
2008-10-13 07:15:00,100.04,100.12,100.02,100.07,30412699757.0
2008-10-13 07:30:00,100.08,100.31,100.08,100.3,29971499745.0
2008-10-13 07:45:00,100.31,100.31,100.06,100.28,29971499745.0
2008-10-13 08:00:00,100.29,100.35,100.18,100.34,29971499745.0
2008-10-13 08:15:00,100.33,100.43,100.14,100.33,29971499745.0
2008-10-13 08:30:00,100.34,100.49,100.28,100.43,29971499745.0
2008-10-13 08:45:00,100.42,100.63,100.42,100.61,29971499745.0
2008-10-13 09:00:00,100.6,100.71,100.56,100.62,29971499745.0
2008-10-13 09:15:00,100.63,100.76,100.63,100.73,29971499745.0
2008-10-13 09:30:00,100.72,100.82,100.68,100.77,29971499745.0
2008-10-13 09:45:00,100.78,100.78,100.49,100.56,29971499745.0
2008-10-13 10:00:00,100.55,100.55,100.36,100.47,29971499745.0
2008-10-13 10:15:00,100.48,100.71,100.46,100.57,29971499745.0
2008-10-13 10:30:00,100.56,100.61,100.46,100.46,29971499745.0
2008-10-13 10:45:00,100.47,100.68,100.46,100.6,29971499745.0
2008-10-13 11:00:00,100.61,100.61,100.23,100.4,29971499745.0
2008-10-13 11:15:00,100.41,100.54,100.2,100.25,29971499745.0
2008-10-13 11:30:00,100.24,100.41,100.24,100.31,29971499745.0
2008-10-13 11:45:00,100.3,100.5,100.29,100.46,29971499745.0
2008-10-13 12:00:00,100.45,100.58,100.43,100.56,29971499745.0
2008-10-13 12:15:00,100.55,100.59,100.5,100.57,29971499745.0
2008-10-13 12:30:00,100.58,100.71,100.51,100.59,29971499745.0
2008-10-13 12:45:00,100.6,100.6,100.39,100.48,29971499745.0
2008-10-13 13:00:00,100.49,100.55,100.35,100.36,29971499745.0
2008-10-13 13:15:00,100.37,100.53,100.24,100.38,27218499830.0
2008-10-13 13:30:00,100.39,100.47,100.39,100.43,20265000000.0
2008-10-13 13:45:00,100.44,100.47,100.26,100.28,21712500000.0
2008-10-13 14:00:00,100.27,100.36,99.99,100.17,21712500000.0
2008-10-13 14:15:00,100.16,100.28,100.13,100.27,21712500000.0
2008-10-13 14:30:00,100.28,100.28,100.13,100.23,21712500000.0
2008-10-13 14:45:00,100.22,100.43,100.17,100.39,21712500000.0
2008-10-13 15:00:00,100.4,100.45,100.3,100.42,21712500000.0
2008-10-13 15:15:00,100.41,100.49,100.35,100.38,21712500000.0
2008-10-13 15:30:00,100.37,100.47,100.21,100.28,21712500000.0
2008-10-13 15:45:00,100.27,100.42,100.25,100.42,21712500000.0
2008-10-13 16:00:00,100.43,100.52,100.32,100.47,21712500000.0
2008-10-13 16:15:00,100.48,100.63,100.41,100.63,21712500000.0
2008-10-13 16:30:00,100.62,100.76,100.6,100.73,21712500000.0
2008-10-13 16:45:00,100.74,100.79,100.52,100.78,21712500000.0
2008-10-13 17:00:00,100.77,100.85,100.71,100.74,21712500000.0
2008-10-13 17:15:00,100.73,100.96,100.72,100.96,21712500000.0
2008-10-13 17:30:00,100.97,101.01,100.85,100.96,21712500000.0
2008-10-13 17:45:00,100.97,100.98,100.8,100.83,21712500000.0
2008-10-13 18:00:00,100.82,100.85,100.73,100.8,21712500000.0
2008-10-13 18:15:00,100.79,101.2,100.77,101.15,21712500000.0
2008-10-13 18:30:00,101.14,101.24,101.02,101.24,17948399996.0
2008-10-13 18:45:00,101.23,101.27,101.17,101.27,5977499925.0
2008-10-13 19:00:00,101.26,101.26,100.98,101.0,5977499925.0
2008-10-13 19:15:00,101.01,101.12,101.0,101.12,5851899928.0
2008-10-13 19:30:00,101.11,101.19,100.99,101.06,8661500000.0
2008-10-13 19:45:00,101.05,101.06,100.98,101.01,10348600039.0
2008-10-13 20:00:00,101.02,101.13,100.96,101.02,17463800120.0
2008-10-13 20:15:00,101.03,101.13,101.02,101.06,24921599928.0
2008-10-13 20:30:00,101.07,101.2,101.05,101.2,28137899831.0
2008-10-13 20:45:00,101.21,101.28,101.155,101.27,22630100134.0
2008-10-13 21:00:00,101.26,101.35,101.25,101.35,23721700090.0
2008-10-13 21:15:00,101.37,101.42,101.33,101.41,21580000060.0
2008-10-13 21:30:00,101.42,101.56,101.39,101.46,16720500240.0
2008-10-13 21:45:00,101.47,101.9,101.43,101.88,16720500240.0
2008-10-13 22:00:00,101.89,101.98,101.77,101.96,16720500240.0
2008-10-13 22:15:00,101.97,102.17,101.97,102.1,16720500240.0
2008-10-13 22:30:00,102.09,102.15,101.91,101.97,9613600036.0
2008-10-13 22:45:00,101.965,102.05,101.95,102.01,15075699918.0
2008-10-13 23:00:00,102.0,102.07,101.985,102.0,17486000130.0
2008-10-13 23:15:00,101.98,102.04,101.975,102.02,12362899937.0
2008-10-13 23:30:00,102.01,102.03,101.91,101.98,20690700160.0
2008-10-13 23:45:00,101.97,102.05,101.96,101.98,13449099997.0
2008-10-14 00:00:00,101.98,102.08,101.96,102.055,11801100013.0
2008-10-14 00:15:00,102.07,102.23,102.05,102.19,15367799961.0
2008-10-14 00:30:00,102.21,102.23,102.15,102.21,19729600031.0
2008-10-14 00:45:00,102.2,102.36,102.18,102.32,30471000225.0
2008-10-14 01:00:00,102.33,102.35,102.22,102.25,23993800146.0
2008-10-14 01:15:00,102.235,102.39,102.14,102.39,23513800001.0
2008-10-14 01:30:00,102.38,102.46,102.32,102.35,21861000180.0
2008-10-14 01:45:00,102.36,102.67,102.34,102.62,21861000180.0
2008-10-14 02:00:00,102.63,102.78,102.42,102.77,21861000180.0
2008-10-14 02:15:00,102.76,103.02,102.73,102.88,21861000180.0
2008-10-14 02:30:00,102.89,103.06,102.76,102.92,21861000180.0
2008-10-14 02:45:00,102.93,102.95,102.68,102.77,21861000180.0
2008-10-14 03:00:00,102.78,102.83,102.56,102.81,21861000180.0
2008-10-14 03:15:00,102.8,102.81,102.65,102.67,21861000180.0
2008-10-14 03:30:00,102.68,102.75,102.56,102.59,21861000180.0
2008-10-14 03:45:00,102.6,102.68,102.54,102.68,21861000180.0
2008-10-14 04:00:00,102.69,102.76,102.67,102.7,21861000180.0
2008-10-14 04:15:00,102.71,102.75,102.61,102.66,21861000180.0
2008-10-14 04:30:00,102.67,102.685,102.57,102.64,25517899842.0
2008-10-14 04:45:00,102.65,102.65,102.56,102.59,16609899920.0
2008-10-14 05:00:00,102.58,102.6,102.56,102.57,11359499985.0
2008-10-14 05:15:00,102.58,102.59,102.35,102.41,23979899868.0
2008-10-14 05:30:00,102.4,102.48,102.27,102.42,27262499745.0
2008-10-14 05:45:00,102.41,102.46,102.15,102.26,26393800004.0
2008-10-14 06:00:00,102.28,102.43,102.16,102.27,30651000150.0
2008-10-14 06:15:00,102.26,102.37,102.06,102.1,30651000150.0
2008-10-14 06:30:00,102.09,102.18,101.9,102.15,30651000150.0
2008-10-14 06:45:00,102.16,102.34,102.14,102.33,30651000150.0
2008-10-14 07:00:00,102.34,102.35,102.2,102.27,30651000150.0
2008-10-14 07:15:00,102.26,102.35,102.16,102.18,30651000150.0
2008-10-14 07:30:00,102.17,102.32,102.15,102.28,30651000150.0
2008-10-14 07:45:00,102.27,102.48,102.26,102.46,30651000150.0
2008-10-14 08:00:00,102.45,102.51,102.27,102.37,30651000150.0
2008-10-14 08:15:00,102.38,102.51,102.34,102.44,30651000150.0
2008-10-14 08:30:00,102.45,102.45,102.28,102.34,30651000150.0
2008-10-14 08:45:00,102.33,102.33,101.99,102.15,30651000150.0
2008-10-14 09:00:00,102.16,102.35,102.02,102.34,30651000150.0
2008-10-14 09:15:00,102.33,102.39,102.25,102.32,30651000150.0
2008-10-14 09:30:00,102.31,102.47,102.26,102.32,30651000150.0
2008-10-14 09:45:00,102.31,102.48,102.28,102.45,30651000150.0
2008-10-14 10:00:00,102.46,102.51,102.26,102.4,30651000150.0
2008-10-14 10:15:00,102.41,102.48,102.37,102.4,30651000150.0
2008-10-14 10:30:00,102.41,102.48,102.31,102.32,30651000150.0
2008-10-14 10:45:00,102.31,102.42,102.21,102.41,30651000150.0
2008-10-14 11:00:00,102.4,102.42,102.28,102.31,30651000150.0
2008-10-14 11:15:00,102.3,102.31,102.18,102.26,30651000150.0
2008-10-14 11:30:00,102.27,102.32,102.21,102.28,30651000150.0
2008-10-14 11:45:00,102.27,102.32,102.05,102.25,30651000150.0
2008-10-14 12:00:00,102.24,102.29,102.15,102.15,30651000150.0
2008-10-14 12:15:00,102.16,102.35,102.13,102.35,30651000150.0
2008-10-14 12:30:00,102.37,102.55,102.34,102.53,30651000150.0
2008-10-14 12:45:00,102.54,102.67,102.52,102.64,30651000150.0
2008-10-14 13:00:00,102.65,102.89,102.63,102.88,30651000150.0
2008-10-14 13:15:00,102.89,102.96,102.81,102.87,30651000150.0
2008-10-14 13:30:00,102.88,102.96,102.76,102.76,30651000150.0
2008-10-14 13:45:00,102.77,102.84,102.62,102.67,30651000150.0
2008-10-14 14:00:00,102.68,102.74,102.41,102.73,30651000150.0
2008-10-14 14:15:00,102.72,102.82,102.68,102.75,30651000150.0
2008-10-14 14:30:00,102.76,102.98,102.75,102.8,30651000150.0
2008-10-14 14:45:00,102.79,102.91,102.76,102.79,30651000150.0
2008-10-14 15:00:00,102.78,102.84,102.57,102.75,30651000150.0
2008-10-14 15:15:00,102.74,102.78,102.53,102.59,30651000150.0
2008-10-14 15:30:00,102.6,102.75,102.43,102.6,30651000150.0
2008-10-14 15:45:00,102.61,102.67,102.46,102.46,30651000150.0
2008-10-14 16:00:00,102.47,102.65,102.21,102.31,30651000150.0
2008-10-14 16:15:00,102.3,102.51,102.24,102.3,30651000150.0
2008-10-14 16:30:00,102.31,102.43,101.96,102.01,30651000150.0
2008-10-14 16:45:00,102.0,102.42,101.82,102.41,30651000150.0
2008-10-14 17:00:00,102.42,102.42,102.01,102.13,30651000150.0
2008-10-14 17:15:00,102.12,102.3,102.02,102.2,30651000150.0
2008-10-14 17:30:00,102.19,102.31,102.14,102.21,30651000150.0
2008-10-14 17:45:00,102.23,102.4,102.17,102.19,30651000150.0
2008-10-14 18:00:00,102.17,102.23,102.09,102.16,30699000132.0
2008-10-14 18:15:00,102.15,102.33,102.1,102.29,28141200054.0
2008-10-14 18:30:00,102.28,102.29,102.18,102.26,24345900029.0
2008-10-14 18:45:00,102.25,102.3,102.15,102.16,27040599933.0
2008-10-14 19:00:00,102.17,102.28,102.16,102.26,27524999940.0
2008-10-14 19:15:00,102.27,102.27,102.13,102.17,19397400044.0
2008-10-14 19:30:00,102.16,102.23,101.96,101.99,18202200057.0
2008-10-14 19:45:00,102.0,102.02,101.66,101.78,18975000015.0
2008-10-14 20:00:00,101.77,101.78,101.57,101.76,18975000015.0
2008-10-14 20:15:00,101.77,101.82,101.57,101.72,18975000015.0
2008-10-14 20:30:00,101.71,101.74,101.53,101.57,18975000015.0
2008-10-14 20:45:00,101.58,101.78,101.5,101.71,18975000015.0
2008-10-14 21:00:00,101.72,101.96,101.71,101.92,18975000015.0
2008-10-14 21:15:00,101.93,101.93,101.76,101.9,18975000015.0
2008-10-14 21:30:00,101.91,101.98,101.81,101.91,18975000015.0
2008-10-14 21:45:00,101.92,102.06,101.91,102.0,18975000015.0
2008-10-14 22:00:00,101.99,102.05,101.875,101.93,18296300060.0
2008-10-14 22:15:00,101.92,102.03,101.92,101.94,18640599983.0
2008-10-14 22:30:00,101.95,101.99,101.85,101.905,19555099942.0
2008-10-14 22:45:00,101.91,102.08,101.9,102.07,11365099994.0
2008-10-14 23:00:00,102.07,102.17,102.035,102.17,10013400015.0
2008-10-14 23:15:00,102.15,102.23,102.135,102.21,11391200093.0
2008-10-14 23:30:00,102.21,102.23,102.15,102.2,12999099988.0
2008-10-14 23:45:00,102.19,102.24,102.115,102.115,18972999954.0
2008-10-15 00:00:00,102.125,102.145,102.06,102.11,20167099959.0
2008-10-15 00:15:00,102.105,102.105,101.98,102.1,16514399940.0
2008-10-15 00:30:00,102.1,102.1,102.0,102.0,16137099943.0
2008-10-15 00:45:00,102.01,102.04,101.91,101.95,21926700010.0
2008-10-15 01:00:00,101.93,102.02,101.75,101.91,21724200023.0
2008-10-15 01:15:00,101.9,101.93,101.68,101.73,18028500105.0
2008-10-15 01:30:00,101.74,101.79,101.45,101.55,18028500105.0
2008-10-15 01:45:00,101.57,101.67,101.53,101.55,18028500105.0
2008-10-15 02:00:00,101.56,101.65,101.41,101.64,18028500105.0
2008-10-15 02:15:00,101.63,101.87,101.63,101.75,18028500105.0
2008-10-15 02:30:00,101.74,101.74,101.62,101.71,27048940261.0
2008-10-15 02:45:00,101.7,101.77,101.22,101.23,28436700285.0
2008-10-15 03:00:00,101.21,101.46,101.15,101.28,28436700285.0
2008-10-15 03:15:00,101.27,101.43,101.21,101.43,28436700285.0
2008-10-15 03:30:00,101.44,101.53,101.35,101.4,28436700285.0
2008-10-15 03:45:00,101.41,101.41,101.17,101.28,28436700285.0
2008-10-15 04:00:00,101.29,101.36,101.23,101.25,22621760074.0
2008-10-15 04:15:00,101.26,101.29,101.12,101.18,20679000255.0
2008-10-15 04:30:00,101.2,101.27,101.14,101.21,22462300217.0
2008-10-15 04:45:00,101.22,101.34,101.21,101.31,14944500165.0
2008-10-15 05:00:00,101.32,101.34,101.21,101.22,22360499961.0
2008-10-15 05:15:00,101.23,101.35,101.225,101.33,27453900088.0
2008-10-15 05:30:00,101.34,101.48,101.29,101.42,28291500105.0
2008-10-15 05:45:00,101.43,101.43,101.34,101.37,28291500105.0
2008-10-15 06:00:00,101.36,101.43,101.34,101.37,29556700068.0
2008-10-15 06:15:00,101.375,101.4,101.29,101.31,24602400143.0
2008-10-15 06:30:00,101.31,101.42,101.31,101.41,26953399685.0
2008-10-15 06:45:00,101.42,101.57,101.41,101.54,23167600042.0
2008-10-15 07:00:00,101.55,101.6,101.44,101.51,15577500105.0
2008-10-15 07:15:00,101.51,101.58,101.49,101.57,16940499877.0
2008-10-15 07:30:00,101.58,101.66,101.55,101.59,18284999835.0
2008-10-15 07:45:00,101.6,101.84,101.56,101.84,18284999835.0
2008-10-15 08:00:00,101.85,101.92,101.71,101.75,18284999835.0
2008-10-15 08:15:00,101.74,101.75,101.59,101.68,18284999835.0
2008-10-15 08:30:00,101.67,101.82,101.64,101.81,18284999835.0
2008-10-15 08:45:00,101.82,101.85,101.74,101.83,18284999835.0
2008-10-15 09:00:00,101.82,101.83,101.56,101.6,18284999835.0
2008-10-15 09:15:00,101.61,101.68,101.38,101.47,18284999835.0
2008-10-15 09:30:00,101.46,101.52,101.37,101.4,18284999835.0
2008-10-15 09:45:00,101.41,101.41,101.24,101.28,18284999835.0
2008-10-15 10:00:00,101.29,101.52,101.28,101.39,18284999835.0
2008-10-15 10:15:00,101.4,101.46,101.29,101.3,18284999835.0
2008-10-15 10:30:00,101.29,101.37,101.06,101.13,18284999835.0
2008-10-15 10:45:00,101.12,101.16,100.93,100.99,18284999835.0
2008-10-15 11:00:00,101.0,101.2,101.0,101.15,18284999835.0
2008-10-15 11:15:00,101.16,101.16,101.0,101.11,18284999835.0
2008-10-15 11:30:00,101.1,101.21,101.01,101.17,18284999835.0
2008-10-15 11:45:00,101.18,101.23,101.1,101.17,18284999835.0
2008-10-15 12:00:00,101.16,101.43,101.1,101.34,18284999835.0
2008-10-15 12:15:00,101.33,101.41,101.25,101.29,18284999835.0
2008-10-15 12:30:00,101.3,101.43,101.28,101.38,18284999835.0
2008-10-15 12:45:00,101.39,101.58,101.35,101.5,18284999835.0
2008-10-15 13:00:00,101.48,101.54,101.26,101.37,18284999835.0
2008-10-15 13:15:00,101.36,101.5,101.36,101.45,18284999835.0
2008-10-15 13:30:00,101.44,101.46,101.02,101.14,18284999835.0
2008-10-15 13:45:00,101.16,101.24,101.1,101.11,18284999835.0
2008-10-15 14:00:00,101.1,101.38,101.1,101.37,18284999835.0
2008-10-15 14:15:00,101.39,101.4,101.15,101.21,18284999835.0
2008-10-15 14:30:00,101.17,101.2,100.85,101.14,18284999835.0
2008-10-15 14:45:00,101.13,101.22,101.09,101.18,18284999835.0
2008-10-15 15:00:00,101.17,101.43,101.07,101.4,18284999835.0
2008-10-15 15:15:00,101.39,101.43,101.28,101.33,18284999835.0
2008-10-15 15:30:00,101.34,101.4,101.17,101.26,18284999835.0
2008-10-15 15:45:00,101.25,101.33,101.14,101.32,18284999835.0
2008-10-15 16:00:00,101.31,101.33,101.18,101.25,18284999835.0
2008-10-15 16:15:00,101.26,101.36,101.21,101.33,18284999835.0
2008-10-15 16:30:00,101.32,101.72,101.31,101.32,18284999835.0
2008-10-15 16:45:00,101.31,101.47,101.27,101.33,18284999835.0
2008-10-15 17:00:00,101.34,101.67,101.33,101.66,18284999835.0
2008-10-15 17:15:00,101.65,101.73,101.25,101.34,18284999835.0
2008-10-15 17:30:00,101.35,101.47,101.27,101.45,18284999835.0
2008-10-15 17:45:00,101.46,101.55,101.41,101.47,18284999835.0
2008-10-15 18:00:00,101.46,101.57,101.36,101.43,18284999835.0
2008-10-15 18:15:00,101.42,101.49,101.24,101.36,18284999835.0
2008-10-15 18:30:00,101.4,101.62,101.4,101.45,18284999835.0
2008-10-15 18:45:00,101.46,101.64,101.45,101.47,18284999835.0
2008-10-15 19:00:00,101.48,101.52,101.36,101.41,18284999835.0
2008-10-15 19:15:00,101.42,101.43,101.16,101.18,18284999835.0
2008-10-15 19:30:00,101.19,101.21,100.91,100.95,18284999835.0
2008-10-15 19:45:00,100.96,100.96,100.57,100.64,18284999835.0
2008-10-15 20:00:00,100.63,100.64,100.46,100.46,18284999835.0
2008-10-15 20:15:00,100.47,100.82,100.42,100.74,18284999835.0
2008-10-15 20:30:00,100.73,100.87,100.58,100.82,18284999835.0
2008-10-15 20:45:00,100.81,100.88,100.72,100.76,18284999835.0
2008-10-15 21:00:00,100.77,100.95,100.71,100.8,18284999835.0
2008-10-15 21:15:00,100.81,100.95,100.65,100.66,18284999835.0
2008-10-15 21:30:00,100.67,100.75,100.59,100.7,17065999846.0
2008-10-15 21:45:00,100.69,100.69,100.29,100.29,18284999835.0
2008-10-15 22:00:00,100.25,100.27,99.99,100.01,18284999835.0
2008-10-15 22:15:00,100.0,100.14,99.87,100.12,18284999835.0
2008-10-15 22:30:00,100.11,100.23,100.04,100.07,15663599871.0
2008-10-15 22:45:00,100.06,100.07,99.9,99.94,7752200012.0
2008-10-15 23:00:00,99.94,100.0,99.77,99.79,19390099997.0
2008-10-15 23:15:00,99.81,99.81,99.57,99.59,19954899906.0
2008-10-15 23:30:00,99.6,100.08,99.57,99.78,13659999919.0
2008-10-15 23:45:00,99.78,99.895,99.7,99.865,18936000062.0
2008-10-16 00:00:00,99.865,99.89,99.805,99.825,15510600003.0
2008-10-16 00:15:00,99.82,99.82,99.52,99.55,24633599988.0
2008-10-16 00:30:00,99.54,99.68,99.4,99.65,23737099942.0
2008-10-16 00:45:00,99.66,99.88,99.58,99.755,17921699953.0
2008-10-16 01:00:00,99.74,99.74,99.34,99.42,30991200091.0
2008-10-16 01:15:00,99.43,99.68,99.43,99.59,29054000170.0
2008-10-16 01:30:00,99.575,99.64,99.35,99.54,23457900042.0
2008-10-16 01:45:00,99.55,99.58,99.27,99.32,16810399854.0
2008-10-16 02:00:00,99.34,99.78,99.34,99.68,14507999790.0
2008-10-16 02:15:00,99.67,99.69,99.54,99.62,15241199791.0
2008-10-16 02:30:00,99.65,100.04,99.65,100.03,22225500090.0
2008-10-16 02:45:00,100.06,100.1,99.75,100.0,22225500090.0
2008-10-16 03:00:00,100.01,100.02,99.79,99.9,22225500090.0
2008-10-16 03:15:00,99.89,99.96,99.83,99.87,22225500090.0
2008-10-16 03:30:00,99.86,99.89,99.79,99.84,22225500090.0
2008-10-16 03:45:00,99.85,100.17,99.84,100.17,22225500090.0
2008-10-16 04:00:00,100.16,100.43,100.1,100.33,22225500090.0
2008-10-16 04:15:00,100.32,100.41,100.11,100.13,22225500090.0
2008-10-16 04:30:00,100.14,100.29,100.06,100.26,22225500090.0
2008-10-16 04:45:00,100.25,100.34,100.19,100.21,21024300051.0
2008-10-16 05:00:00,100.2,100.29,100.12,100.21,23230500176.0
2008-10-16 05:15:00,100.22,100.26,100.12,100.21,21936500175.0
2008-10-16 05:30:00,100.23,100.28,100.04,100.2,11143499895.0
2008-10-16 05:45:00,100.21,100.24,100.12,100.17,17700999969.0
2008-10-16 06:00:00,100.165,100.23,100.02,100.06,23096220004.0
2008-10-16 06:15:00,100.05,100.24,99.93,100.16,29911199940.0
2008-10-16 06:30:00,100.15,100.24,100.05,100.07,29911199940.0
2008-10-16 06:45:00,100.08,100.34,100.06,100.28,29472039943.0
2008-10-16 07:00:00,100.29,100.34,100.19,100.25,23323799985.0
2008-10-16 07:15:00,100.26,100.27,100.15,100.19,22840660118.0
2008-10-16 07:30:00,100.2,100.31,100.18,100.25,22288500270.0
2008-10-16 07:45:00,100.23,100.27,100.06,100.07,22288500270.0
2008-10-16 08:00:00,100.06,100.16,99.76,99.92,22288500270.0
2008-10-16 08:15:00,99.93,100.16,99.86,100.07,22288500270.0
2008-10-16 08:30:00,100.08,100.19,99.97,100.15,22288500270.0
2008-10-16 08:45:00,100.13,100.19,100.04,100.14,22288500270.0
2008-10-16 09:00:00,100.15,100.34,100.13,100.21,22288500270.0
2008-10-16 09:15:00,100.22,100.75,100.21,100.56,22288500270.0
2008-10-16 09:30:00,100.57,100.67,100.5,100.53,22288500270.0
2008-10-16 09:45:00,100.52,100.55,100.36,100.43,22288500270.0
2008-10-16 10:00:00,100.42,100.61,100.34,100.45,22288500270.0
2008-10-16 10:15:00,100.46,100.56,100.34,100.43,22288500270.0
2008-10-16 10:30:00,100.42,100.61,100.41,100.54,22288500270.0
2008-10-16 10:45:00,100.55,100.62,100.5,100.54,22288500270.0
2008-10-16 11:00:00,100.53,100.53,100.42,100.44,22288500270.0
2008-10-16 11:15:00,100.45,100.5,100.29,100.29,22288500270.0
2008-10-16 11:30:00,100.28,100.39,100.07,100.08,22288500270.0
2008-10-16 11:45:00,100.09,100.31,100.08,100.15,22288500270.0
2008-10-16 12:00:00,100.16,100.38,100.1,100.25,22288500270.0
2008-10-16 12:15:00,100.26,100.33,100.14,100.26,22288500270.0
2008-10-16 12:30:00,100.25,100.35,100.14,100.28,22288500270.0
2008-10-16 12:45:00,100.27,100.36,100.18,100.35,22288500270.0
2008-10-16 13:00:00,100.34,100.45,100.16,100.44,22288500270.0
2008-10-16 13:15:00,100.45,100.76,100.44,100.65,22288500270.0
2008-10-16 13:30:00,100.64,100.75,100.56,100.6,22288500270.0
2008-10-16 13:45:00,100.59,100.64,100.44,100.55,22288500270.0
2008-10-16 14:00:00,100.56,100.68,100.45,100.61,22288500270.0
2008-10-16 14:15:00,100.62,100.75,100.53,100.53,22288500270.0
2008-10-16 14:30:00,100.54,101.25,100.54,101.14,22288500270.0
2008-10-16 14:45:00,101.13,101.38,101.1,101.15,22288500270.0
2008-10-16 15:00:00,101.14,101.24,100.93,100.94,22288500270.0
2008-10-16 15:15:00,100.93,100.98,100.8,100.97,22288500270.0
2008-10-16 15:30:00,100.96,101.05,100.55,100.93,22288500270.0
2008-10-16 15:45:00,100.92,101.11,100.77,100.96,22288500270.0
2008-10-16 16:00:00,100.93,100.98,100.5,100.6,22288500270.0
2008-10-16 16:15:00,100.59,100.79,100.54,100.66,22288500270.0
2008-10-16 16:30:00,100.65,100.66,100.42,100.57,22288500270.0
2008-10-16 16:45:00,100.56,100.66,100.39,100.4,22288500270.0
2008-10-16 17:00:00,100.41,100.44,100.18,100.24,22288500270.0
2008-10-16 17:15:00,100.25,100.52,100.17,100.35,22288500270.0
2008-10-16 17:30:00,100.36,100.44,100.25,100.37,22288500270.0
2008-10-16 17:45:00,100.39,100.55,100.33,100.47,22288500270.0
2008-10-16 18:00:00,100.45,100.65,100.36,100.62,22288500270.0
2008-10-16 18:15:00,100.64,100.97,100.54,100.72,22288500270.0
2008-10-16 18:30:00,100.71,100.79,100.52,100.59,22288500270.0
2008-10-16 18:45:00,100.58,100.77,100.54,100.59,22288500270.0
2008-10-16 19:00:00,100.6,100.77,100.59,100.66,22288500270.0
2008-10-16 19:15:00,100.67,100.84,100.67,100.8,22288500270.0
2008-10-16 19:30:00,100.77,100.78,100.5,100.63,22288500270.0
2008-10-16 19:45:00,100.62,100.91,100.62,100.81,22288500270.0
2008-10-16 20:00:00,100.82,100.87,100.7,100.72,22288500270.0
2008-10-16 20:15:00,100.73,100.83,100.66,100.75,22288500270.0
2008-10-16 20:30:00,100.76,100.85,100.69,100.77,22288500270.0
2008-10-16 20:45:00,100.78,101.13,100.75,101.05,22288500270.0
2008-10-16 21:00:00,101.06,101.61,100.99,101.54,22288500270.0
2008-10-16 21:15:00,101.55,101.55,101.02,101.12,22288500270.0
2008-10-16 21:30:00,101.11,101.24,100.93,101.17,22288500270.0
2008-10-16 21:45:00,101.16,101.44,101.16,101.41,22288500270.0
2008-10-16 22:00:00,101.4,101.56,101.32,101.48,23101200227.0
2008-10-16 22:15:00,101.47,101.68,101.43,101.63,27547500210.0
2008-10-16 22:30:00,101.64,101.66,101.54,101.64,30291600219.0
2008-10-16 22:45:00,101.65,101.72,101.56,101.57,15169000105.0
2008-10-16 23:00:00,101.56,101.69,101.53,101.645,27470500152.0
2008-10-16 23:15:00,101.645,101.71,101.52,101.625,17286900069.0
2008-10-16 23:30:00,101.64,101.73,101.625,101.635,26501500005.0
2008-10-16 23:45:00,101.66,101.69,101.61,101.67,9962099999.0
2008-10-17 00:00:00,101.7,101.71,101.64,101.66,21279599999.0
2008-10-17 00:15:00,101.655,101.665,101.41,101.41,26554500153.0
2008-10-17 00:30:00,101.42,101.43,101.26,101.26,17108399996.0
2008-10-17 00:45:00,101.25,101.31,101.11,101.29,21718700117.0
2008-10-17 01:00:00,101.28,101.39,101.25,101.39,10757799854.0
2008-10-17 01:15:00,101.42,101.46,101.32,101.36,16257000001.0
2008-10-17 01:30:00,101.37,101.415,101.11,101.25,23016300129.0
2008-10-17 01:45:00,101.24,101.42,101.22,101.41,26152200076.0
2008-10-17 02:00:00,101.42,101.69,101.39,101.65,26344500235.0
2008-10-17 02:15:00,101.66,101.7,101.54,101.7,25490800273.0
2008-10-17 02:30:00,101.71,101.71,101.47,101.56,15037500000.0
2008-10-17 02:45:00,101.55,101.74,101.54,101.7,15037500000.0
2008-10-17 03:00:00,101.71,101.83,101.66,101.69,15037500000.0
2008-10-17 03:15:00,101.7,101.73,101.58,101.59,15037500000.0
2008-10-17 03:30:00,101.6,101.74,101.54,101.59,15037500000.0
2008-10-17 03:45:00,101.58,101.71,101.55,101.65,15037500000.0
2008-10-17 04:00:00,101.64,101.71,101.59,101.69,15037500000.0
2008-10-17 04:15:00,101.68,101.71,101.62,101.66,16099900019.0
2008-10-17 04:30:00,101.65,101.67,101.55,101.6,25825600232.0
2008-10-17 04:45:00,101.59,101.61,101.49,101.5,8510900012.0
2008-10-17 05:00:00,101.49,101.57,101.44,101.52,23030999941.0
2008-10-17 05:15:00,101.515,101.63,101.51,101.62,21108100087.0
2008-10-17 05:30:00,101.63,101.64,101.53,101.54,25131300062.0
2008-10-17 05:45:00,101.55,101.58,101.48,101.55,26826100018.0
2008-10-17 06:00:00,101.56,101.64,101.54,101.595,17195900017.0
2008-10-17 06:15:00,101.6,101.62,101.58,101.58,15069199936.0
2008-10-17 06:30:00,101.59,101.62,101.51,101.52,23714999775.0
2008-10-17 06:45:00,101.51,101.61,101.51,101.58,22694399914.0
2008-10-17 07:00:00,101.57,101.57,101.46,101.52,23235000120.0
2008-10-17 07:15:00,101.51,101.6,101.51,101.55,23235000120.0
2008-10-17 07:30:00,101.54,101.6,101.53,101.55,22738300121.0
2008-10-17 07:45:00,101.56,101.59,101.4,101.41,7435500180.0
2008-10-17 08:00:00,101.4,101.51,101.4,101.45,7435500180.0
2008-10-17 08:15:00,101.44,101.46,101.36,101.41,7435500180.0
2008-10-17 08:30:00,101.4,101.48,101.33,101.33,7435500180.0
2008-10-17 08:45:00,101.32,101.41,101.31,101.4,7435500180.0
2008-10-17 09:00:00,101.41,101.43,101.24,101.32,7435500180.0
2008-10-17 09:15:00,101.33,101.41,101.03,101.04,6939800168.0
2008-10-17 09:30:00,101.02,101.25,101.02,101.17,7435500180.0
2008-10-17 09:45:00,101.16,101.2,100.96,101.01,7435500180.0
2008-10-17 10:00:00,101.03,101.17,100.92,101.14,7435500180.0
2008-10-17 10:15:00,101.13,101.16,101.06,101.11,6939800168.0
2008-10-17 10:30:00,101.13,101.27,101.11,101.25,6444100156.0
2008-10-17 10:45:00,101.24,101.26,101.06,101.14,7435500180.0
2008-10-17 11:00:00,101.11,101.22,101.06,101.08,7435500180.0
2008-10-17 11:15:00,101.1,101.1,100.79,100.8,7435500180.0
2008-10-17 11:30:00,100.82,100.89,100.71,100.71,7435500180.0
2008-10-17 11:45:00,100.68,100.81,100.6,100.62,7435500180.0
2008-10-17 12:00:00,100.6,100.75,100.6,100.69,7435500180.0
2008-10-17 12:15:00,100.7,100.84,100.67,100.72,7435500180.0
2008-10-17 12:30:00,100.73,100.89,100.6,100.87,6939800168.0
2008-10-17 12:45:00,100.86,100.9,100.62,100.76,7435500180.0
2008-10-17 13:00:00,100.75,100.94,100.68,100.87,7435500180.0
2008-10-17 13:15:00,100.86,100.96,100.77,100.96,7435500180.0
2008-10-17 13:30:00,100.95,101.09,100.92,100.94,7435500180.0
2008-10-17 13:45:00,100.95,101.18,100.94,101.16,7435500180.0
2008-10-17 14:00:00,101.17,101.26,101.12,101.12,7435500180.0
2008-10-17 14:15:00,101.13,101.14,100.94,100.94,7435500180.0
2008-10-17 14:30:00,100.95,101.03,100.75,100.93,7435500180.0
2008-10-17 14:45:00,100.94,101.02,100.87,100.96,7435500180.0
2008-10-17 15:00:00,100.95,100.96,100.76,100.85,7435500180.0
2008-10-17 15:15:00,100.86,100.91,100.75,100.86,7435500180.0
2008-10-17 15:30:00,100.85,101.07,100.72,101.04,7435500180.0
2008-10-17 15:45:00,101.05,101.16,100.96,101.09,7435500180.0
2008-10-17 16:00:00,101.08,101.2,100.95,100.99,7435500180.0
2008-10-17 16:15:00,100.98,101.17,100.97,101.12,7435500180.0
2008-10-17 16:30:00,101.11,101.17,101.01,101.14,7435500180.0
2008-10-17 16:45:00,101.13,101.42,101.1,101.38,7435500180.0
2008-10-17 17:00:00,101.37,101.62,101.33,101.55,7435500180.0
2008-10-17 17:15:00,101.54,101.55,101.3,101.32,7435500180.0
2008-10-17 17:30:00,101.31,101.48,101.28,101.35,7435500180.0
2008-10-17 17:45:00,101.34,101.5,101.32,101.41,7435500180.0
2008-10-17 18:00:00,101.4,101.49,101.35,101.36,7435500180.0
2008-10-17 18:15:00,101.35,101.49,101.33,101.4,7559500164.0
2008-10-17 18:30:00,101.39,101.43,101.23,101.37,18243600031.0
2008-10-17 18:45:00,101.36,101.61,101.32,101.57,28470000135.0
2008-10-17 19:00:00,101.58,101.67,101.43,101.57,28470000135.0
2008-10-17 19:15:00,101.56,101.74,101.49,101.63,28470000135.0
2008-10-17 19:30:00,101.64,101.79,101.64,101.75,28470000135.0
2008-10-17 19:45:00,101.76,101.77,101.57,101.64,28470000135.0
2008-10-17 20:00:00,101.63,101.78,101.55,101.69,28470000135.0
2008-10-17 20:15:00,101.7,101.76,101.58,101.7,28470000135.0
2008-10-17 20:30:00,101.69,101.72,101.43,101.57,28470000135.0
2008-10-17 20:45:00,101.56,101.69,101.45,101.63,28470000135.0
2008-10-17 21:00:00,101.64,101.75,101.5,101.63,28470000135.0
2008-10-17 21:15:00,101.64,101.68,101.43,101.56,28470000135.0
2008-10-17 21:30:00,101.57,101.6,101.41,101.57,28470000135.0
2008-10-17 21:45:00,101.58,101.6,101.43,101.45,20244900045.0
2008-10-17 22:00:00,101.46,101.52,101.41,101.415,12328200044.0
2008-10-17 22:15:00,101.42,101.57,101.34,101.55,19904300216.0
2008-10-17 22:30:00,101.54,101.63,101.535,101.6,15619799986.0
2008-10-17 22:45:00,101.58,101.66,101.565,101.655,7739899963.0
2008-10-19 23:15:00,101.59,101.62,101.56,101.59,1643599952.0
2008-10-19 23:30:00,101.605,101.7,101.575,101.665,3908999983.0
2008-10-19 23:45:00,101.66,101.665,101.6,101.6,10574399995.0
2008-10-20 00:00:00,101.61,101.7,101.56,101.56,13753599978.0
2008-10-20 00:15:00,101.55,101.57,101.43,101.485,12211999974.0
2008-10-20 00:30:00,101.48,101.535,101.45,101.515,17738600066.0
2008-10-20 00:45:00,101.515,101.56,101.45,101.45,17298800013.0
2008-10-20 01:00:00,101.46,101.55,101.4,101.5,18975399935.0
2008-10-20 01:15:00,101.485,101.535,101.41,101.49,23984299877.0
2008-10-20 01:30:00,101.475,101.54,101.46,101.53,25573500129.0
2008-10-20 01:45:00,101.52,101.55,101.46,101.5,28070000327.0
2008-10-20 02:00:00,101.49,101.54,101.44,101.5,19957600045.0
2008-10-20 02:15:00,101.5,101.55,101.48,101.52,17956900036.0
2008-10-20 02:30:00,101.54,101.68,101.51,101.65,21820499880.0
2008-10-20 02:45:00,101.64,101.88,101.61,101.84,21820499880.0
2008-10-20 03:00:00,101.83,101.93,101.78,101.83,21820499880.0
2008-10-20 03:15:00,101.82,101.86,101.73,101.85,27189600105.0
2008-10-20 03:30:00,101.84,101.85,101.73,101.74,30352300424.0
2008-10-20 03:45:00,101.73,101.8,101.69,101.73,25329800192.0
2008-10-20 04:00:00,101.74,101.8,101.56,101.6,16564800033.0
2008-10-20 04:15:00,101.59,101.66,101.58,101.635,20528699973.0
2008-10-20 04:30:00,101.64,101.64,101.52,101.55,28396199852.0
2008-10-20 04:45:00,101.56,101.63,101.53,101.61,25097100077.0
2008-10-20 05:00:00,101.6,101.74,101.6,101.71,8470299993.0
2008-10-20 05:15:00,101.7,101.71,101.635,101.635,14644900030.0
2008-10-20 05:30:00,101.64,101.71,101.63,101.67,18438000058.0
2008-10-20 05:45:00,101.66,101.75,101.66,101.74,19314099922.0
2008-10-20 06:00:00,101.75,101.87,101.69,101.82,27207299989.0
2008-10-20 06:15:00,101.8,101.87,101.75,101.86,19583499934.0
2008-10-20 06:30:00,101.85,102.08,101.79,102.05,23893099866.0
2008-10-20 06:45:00,102.06,102.12,101.95,102.08,31709999775.0
2008-10-20 07:00:00,102.07,102.17,101.98,101.98,31709999775.0
2008-10-20 07:15:00,101.99,102.06,101.93,101.96,17189299710.0
2008-10-20 07:30:00,101.95,102.02,101.89,102.01,20903999400.0
2008-10-20 07:45:00,102.01,102.14,101.99,102.13,26004199848.0
2008-10-20 08:00:00,102.12,102.25,102.02,102.24,26368499880.0
2008-10-20 08:15:00,102.25,102.25,102.05,102.11,24610599888.0
2008-10-20 08:30:00,102.12,102.25,102.11,102.15,26368499880.0
2008-10-20 08:45:00,102.14,102.39,102.12,102.33,26368499880.0
2008-10-20 09:00:00,102.34,102.41,102.16,102.18,26368499880.0
2008-10-20 09:15:00,102.19,102.25,102.07,102.09,26368499880.0
2008-10-20 09:30:00,102.08,102.27,102.07,102.22,26368499880.0
2008-10-20 09:45:00,102.21,102.32,102.13,102.23,26368499880.0
2008-10-20 10:00:00,102.24,102.24,102.08,102.13,26368499880.0
2008-10-20 10:15:00,102.12,102.13,101.92,102.02,26368499880.0
2008-10-20 10:30:00,102.01,102.11,102.0,102.09,26368499880.0
2008-10-20 10:45:00,102.08,102.13,101.97,102.04,26368499880.0
2008-10-20 11:00:00,102.05,102.14,102.04,102.09,26368499880.0
2008-10-20 11:15:00,102.08,102.19,102.07,102.15,26368499880.0
2008-10-20 11:30:00,102.16,102.23,102.07,102.08,26368499880.0
2008-10-20 11:45:00,102.07,102.13,102.04,102.05,26368499880.0
2008-10-20 12:00:00,102.04,102.19,102.04,102.1,26368499880.0
2008-10-20 12:15:00,102.11,102.11,101.91,101.91,26368499880.0
2008-10-20 12:30:00,101.92,101.99,101.85,101.96,26368499880.0
2008-10-20 12:45:00,101.97,102.07,101.83,102.03,26368499880.0
2008-10-20 13:00:00,102.04,102.07,101.8,101.82,26368499880.0
2008-10-20 13:15:00,101.81,101.85,101.58,101.68,26368499880.0
2008-10-20 13:30:00,101.67,101.81,101.64,101.76,26368499880.0
2008-10-20 13:45:00,101.77,101.8,101.67,101.7,26368499880.0
2008-10-20 14:00:00,101.69,101.79,101.65,101.66,26368499880.0
2008-10-20 14:15:00,101.65,101.71,101.59,101.65,26368499880.0
2008-10-20 14:30:00,101.64,101.72,101.54,101.61,26368499880.0
2008-10-20 14:45:00,101.6,101.67,101.59,101.64,26368499880.0
2008-10-20 15:00:00,101.65,101.67,101.45,101.48,26368499880.0
2008-10-20 15:15:00,101.47,101.52,101.4,101.47,26368499880.0
2008-10-20 15:30:00,101.48,101.64,101.35,101.57,26368499880.0
2008-10-20 15:45:00,101.56,101.78,101.5,101.7,26368499880.0
2008-10-20 16:00:00,101.71,101.98,101.67,101.71,26368499880.0
2008-10-20 16:15:00,101.73,101.82,101.66,101.68,26368499880.0
2008-10-20 16:30:00,101.67,101.8,101.66,101.78,26368499880.0
2008-10-20 16:45:00,101.8,101.87,101.49,101.57,26368499880.0
2008-10-20 17:00:00,101.56,101.6,101.38,101.45,26368499880.0
2008-10-20 17:15:00,101.44,101.71,101.44,101.5,26368499880.0
2008-10-20 17:30:00,101.51,101.64,101.45,101.58,26368499880.0
2008-10-20 17:45:00,101.59,101.79,101.58,101.74,26368499880.0
2008-10-20 18:00:00,101.73,101.79,101.68,101.72,26654899912.0
2008-10-20 18:15:00,101.71,101.85,101.61,101.66,26615400112.0
2008-10-20 18:30:00,101.65,101.78,101.63,101.71,28646000120.0
2008-10-20 18:45:00,101.7,101.72,101.64,101.665,30585000150.0
2008-10-20 19:00:00,101.66,101.72,101.57,101.655,14825999955.0
2008-10-20 19:15:00,101.655,101.715,101.61,101.67,28854700051.0
2008-10-20 19:30:00,101.68,101.76,101.63,101.71,32147999790.0
2008-10-20 19:45:00,101.7,101.74,101.63,101.69,31712599993.0
2008-10-20 20:00:00,101.69,101.76,101.645,101.74,27355699936.0
2008-10-20 20:15:00,101.75,101.79,101.63,101.73,30729100118.0
2008-10-20 20:30:00,101.74,101.78,101.71,101.73,27580100083.0
2008-10-20 20:45:00,101.72,101.82,101.7,101.82,21772200131.0
2008-10-20 21:00:00,101.81,101.96,101.74,101.81,29483300304.0
2008-10-20 21:15:00,101.8,101.83,101.72,101.73,22399100218.0
2008-10-20 21:30:00,101.72,101.77,101.67,101.72,16698700161.0
2008-10-20 21:45:00,101.71,101.79,101.71,101.77,13955699931.0
2008-10-20 22:00:00,101.76,101.88,101.75,101.855,18317979905.0
2008-10-20 22:15:00,101.87,102.1,101.86,101.97,24881279931.0
2008-10-20 22:30:00,101.96,102.01,101.84,101.88,21574700041.0
2008-10-20 22:45:00,101.87,101.98,101.815,101.85,13921600006.0
2008-10-20 23:00:00,101.855,102.04,101.845,101.99,15660500030.0
2008-10-20 23:15:00,101.98,102.02,101.89,101.9,14318400039.0
2008-10-20 23:30:00,101.9,102.11,101.885,102.08,13989300020.0
2008-10-20 23:45:00,102.08,102.15,102.075,102.1,8547899953.0
2008-10-21 00:00:00,102.1,102.1,102.01,102.015,9958099947.0
2008-10-21 00:15:00,102.01,102.055,102.01,102.04,13422899926.0
2008-10-21 00:30:00,102.05,102.09,102.025,102.025,15308600033.0
2008-10-21 00:45:00,102.03,102.06,101.89,101.98,12856599947.0
2008-10-21 01:00:00,101.97,102.02,101.95,101.99,19344900164.0
2008-10-21 01:15:00,102.0,102.0,101.89,101.97,12939800155.0
2008-10-21 01:30:00,101.98,101.99,101.89,101.9,13517899896.0
2008-10-21 01:45:00,101.91,102.12,101.91,102.12,21020900003.0
2008-10-21 02:00:00,102.13,102.15,102.0,102.08,28596000045.0
2008-10-21 02:15:00,102.07,102.15,102.02,102.03,26513699913.0
2008-10-21 02:30:00,102.04,102.05,101.76,101.89,25756499865.0
2008-10-21 02:45:00,101.9,101.94,101.75,101.89,25756499865.0
2008-10-21 03:00:00,101.89,101.89,101.7,101.73,8575499940.0
2008-10-21 03:15:00,101.72,101.82,101.66,101.74,8575499940.0
2008-10-21 03:30:00,101.75,101.84,101.74,101.83,15604899913.0
2008-10-21 03:45:00,101.82,101.85,101.75,101.8,10631999940.0
2008-10-21 04:00:00,101.79,101.86,101.77,101.835,10631999940.0
2008-10-21 04:15:00,101.83,101.84,101.77,101.79,18457600005.0
2008-10-21 04:30:00,101.8,101.89,101.75,101.8,31642500000.0
2008-10-21 04:45:00,101.81,101.82,101.8,101.82,14139700063.0
2008-10-21 05:00:00,101.825,101.835,101.76,101.76,13289700134.0
2008-10-21 05:15:00,101.77,101.78,101.7,101.735,13750800094.0
2008-10-21 05:30:00,101.735,101.8,101.735,101.76,23784199878.0
2008-10-21 05:45:00,101.755,101.78,101.73,101.76,17190399934.0
2008-10-21 06:00:00,101.75,101.78,101.68,101.69,22725199998.0
2008-10-21 06:15:00,101.7,101.74,101.58,101.63,16653599895.0
2008-10-21 06:30:00,101.62,101.71,101.53,101.63,12215999895.0
2008-10-21 06:45:00,101.64,101.66,101.55,101.56,17657400020.0
2008-10-21 07:00:00,101.58,101.67,101.57,101.61,24887999760.0
2008-10-21 07:15:00,101.6,101.63,101.51,101.58,24887999760.0
2008-10-21 07:30:00,101.57,101.61,101.53,101.61,24887999760.0
2008-10-21 07:45:00,101.63,101.63,101.52,101.61,24887999760.0
2008-10-21 08:00:00,101.62,101.63,101.41,101.48,24887999760.0
2008-10-21 08:15:00,101.47,101.57,101.43,101.54,24887999760.0
2008-10-21 08:30:00,101.53,101.62,101.5,101.61,24887999760.0
2008-10-21 08:45:00,101.6,101.62,101.14,101.37,24887999760.0
2008-10-21 09:00:00,101.38,101.39,101.14,101.26,24887999760.0
2008-10-21 09:15:00,101.27,101.27,101.06,101.07,24887999760.0
2008-10-21 09:30:00,101.06,101.14,101.0,101.09,24887999760.0
2008-10-21 09:45:00,101.07,101.23,100.97,101.22,24887999760.0
2008-10-21 10:00:00,101.23,101.29,101.17,101.25,24887999760.0
2008-10-21 10:15:00,101.24,101.27,101.07,101.1,24887999760.0
2008-10-21 10:30:00,101.09,101.25,101.07,101.15,24887999760.0
2008-10-21 10:45:00,101.16,101.21,101.1,101.2,24887999760.0
2008-10-21 11:00:00,101.21,101.35,101.2,101.25,24887999760.0
2008-10-21 11:15:00,101.26,101.41,101.23,101.33,24887999760.0
2008-10-21 11:30:00,101.34,101.34,101.2,101.24,24887999760.0
2008-10-21 11:45:00,101.23,101.35,101.22,101.33,24887999760.0
2008-10-21 12:00:00,101.32,101.4,101.18,101.26,24887999760.0
2008-10-21 12:15:00,101.25,101.29,101.16,101.23,24887999760.0
2008-10-21 12:30:00,101.25,101.31,101.18,101.25,24887999760.0
2008-10-21 12:45:00,101.24,101.27,101.14,101.18,24887999760.0
2008-10-21 13:00:00,101.17,101.18,100.98,101.01,24887999760.0
2008-10-21 13:15:00,101.0,101.05,100.87,100.89,24887999760.0
2008-10-21 13:30:00,100.88,100.93,100.75,100.87,24887999760.0
2008-10-21 13:45:00,100.88,101.06,100.84,101.01,24887999760.0
2008-10-21 14:00:00,101.02,101.11,100.92,100.92,24887999760.0
2008-10-21 14:15:00,100.91,101.1,100.91,101.02,24887999760.0
2008-10-21 14:30:00,101.03,101.12,100.96,101.01,24887999760.0
2008-10-21 14:45:00,101.02,101.04,100.75,100.8,24887999760.0
2008-10-21 15:00:00,100.82,100.93,100.71,100.8,24887999760.0
2008-10-21 15:15:00,100.79,100.99,100.77,100.95,24887999760.0
2008-10-21 15:30:00,100.96,101.09,100.9,101.03,24887999760.0
2008-10-21 15:45:00,101.04,101.04,100.91,100.98,24887999760.0
2008-10-21 16:00:00,100.99,101.1,100.95,101.01,24887999760.0
2008-10-21 16:15:00,101.0,101.17,100.99,101.1,24887999760.0
2008-10-21 16:30:00,101.09,101.13,101.02,101.07,24887999760.0
2008-10-21 16:45:00,101.08,101.11,100.94,100.96,24887999760.0
2008-10-21 17:00:00,100.97,100.99,100.77,100.81,24887999760.0
2008-10-21 17:15:00,100.82,100.89,100.72,100.73,24887999760.0
2008-10-21 17:30:00,100.72,100.79,100.66,100.67,24887999760.0
2008-10-21 17:45:00,100.68,100.68,100.32,100.42,24887999760.0
2008-10-21 18:00:00,100.43,100.46,100.25,100.26,24887999760.0
2008-10-21 18:15:00,100.27,100.4,100.27,100.37,24887999760.0
2008-10-21 18:30:00,100.38,100.45,100.36,100.39,24887999760.0
2008-10-21 18:45:00,100.38,100.43,100.35,100.42,24887999760.0
2008-10-21 19:00:00,100.41,100.47,100.38,100.4,24887999760.0
2008-10-21 19:15:00,100.4,100.56,100.39,100.49,27203699861.0
2008-10-21 19:30:00,100.47,100.51,100.39,100.4,26918999865.0
2008-10-21 19:45:00,100.39,100.41,100.16,100.22,26918999865.0
2008-10-21 20:00:00,100.23,100.33,100.22,100.25,26918999865.0
2008-10-21 20:15:00,100.26,100.44,100.26,100.44,26918999865.0
2008-10-21 20:30:00,100.45,100.56,100.35,100.55,23417399895.0
2008-10-21 20:45:00,100.56,100.69,100.42,100.66,18164999940.0
2008-10-21 21:00:00,100.67,100.85,100.6,100.65,18164999940.0
2008-10-21 21:15:00,100.66,100.72,100.42,100.42,18164999940.0
2008-10-21 21:30:00,100.41,100.48,100.29,100.37,18164999940.0
2008-10-21 21:45:00,100.38,100.38,100.13,100.27,18164999940.0
2008-10-21 22:00:00,100.28,100.38,100.1,100.21,20591399997.0
2008-10-21 22:15:00,100.19,100.275,100.185,100.24,20345899960.0
2008-10-21 22:30:00,100.25,100.34,100.24,100.26,24781700061.0
2008-10-21 22:45:00,100.25,100.26,100.09,100.16,16920999990.0
2008-10-21 23:00:00,100.145,100.2,100.05,100.17,14707999967.0
2008-10-21 23:15:00,100.16,100.38,100.155,100.36,17000800088.0
2008-10-21 23:30:00,100.36,100.53,100.355,100.455,9732400001.0
2008-10-21 23:45:00,100.47,100.515,100.315,100.355,16399800068.0
2008-10-22 00:00:00,100.36,100.425,100.345,100.415,15252100008.0
2008-10-22 00:15:00,100.41,100.56,100.36,100.53,15789199992.0
2008-10-22 00:30:00,100.525,100.57,100.425,100.44,16896499986.0
2008-10-22 00:45:00,100.445,100.455,100.26,100.28,21177199951.0
2008-10-22 01:00:00,100.28,100.44,100.2,100.425,10729699995.0
2008-10-22 01:15:00,100.47,100.53,100.36,100.41,23641000014.0
2008-10-22 01:30:00,100.4,100.54,100.4,100.52,24882900091.0
2008-10-22 01:45:00,100.51,100.54,100.11,100.22,27931500180.0
2008-10-22 02:00:00,100.23,100.25,100.12,100.19,27931500180.0
2008-10-22 02:15:00,100.2,100.21,99.97,100.14,27945300161.0
2008-10-22 02:30:00,100.11,100.26,100.11,100.26,27043399986.0
2008-10-22 02:45:00,100.27,100.43,100.21,100.42,22071000180.0
2008-10-22 03:00:00,100.41,100.41,100.27,100.33,20599600168.0
2008-10-22 03:15:00,100.32,100.32,100.15,100.21,22071000180.0
2008-10-22 03:30:00,100.2,100.36,100.2,100.29,22071000180.0
2008-10-22 03:45:00,100.28,100.37,100.27,100.34,23371600080.0
2008-10-22 04:00:00,100.33,100.43,100.32,100.36,22356000195.0
2008-10-22 04:15:00,100.35,100.4,100.21,100.37,22356000195.0
2008-10-22 04:30:00,100.38,100.38,100.3,100.32,22356000195.0
2008-10-22 04:45:00,100.31,100.35,100.27,100.3,17012400078.0
2008-10-22 05:00:00,100.29,100.4,100.29,100.34,20619599949.0
2008-10-22 05:15:00,100.33,100.35,100.21,100.25,21522400038.0
2008-10-22 05:30:00,100.24,100.28,99.96,100.0,16842000195.0
2008-10-22 05:45:00,99.99,100.1,99.95,99.96,20742000199.0
2008-10-22 06:00:00,99.97,100.07,99.93,99.99,31467000210.0
2008-10-22 06:15:00,100.0,100.01,99.62,99.7,31467000210.0
2008-10-22 06:30:00,99.69,99.88,99.53,99.7,31467000210.0
2008-10-22 06:45:00,99.72,99.76,99.58,99.64,31467000210.0
2008-10-22 07:00:00,99.65,99.83,99.56,99.75,31467000210.0
2008-10-22 07:15:00,99.74,99.84,99.58,99.63,31467000210.0
2008-10-22 07:30:00,99.64,99.78,99.49,99.49,31467000210.0
2008-10-22 07:45:00,99.48,99.76,99.47,99.72,31467000210.0
2008-10-22 08:00:00,99.71,99.8,99.54,99.54,31467000210.0
2008-10-22 08:15:00,99.53,99.6,99.42,99.47,31467000210.0
2008-10-22 08:30:00,99.48,99.73,99.47,99.66,31467000210.0
2008-10-22 08:45:00,99.67,99.69,99.57,99.66,31467000210.0
2008-10-22 09:00:00,99.65,99.75,99.61,99.68,31467000210.0
2008-10-22 09:15:00,99.67,99.71,99.33,99.35,31467000210.0
2008-10-22 09:30:00,99.34,99.35,98.87,99.21,31467000210.0
2008-10-22 09:45:00,99.2,99.32,99.08,99.3,31467000210.0
2008-10-22 10:00:00,99.31,99.37,99.09,99.13,31467000210.0
2008-10-22 10:15:00,99.14,99.23,99.07,99.07,31467000210.0
2008-10-22 10:30:00,99.06,99.35,99.05,99.3,31467000210.0
2008-10-22 10:45:00,99.29,99.33,99.1,99.12,31467000210.0
2008-10-22 11:00:00,99.11,99.33,99.11,99.13,31467000210.0
2008-10-22 11:15:00,99.14,99.17,98.95,98.97,31467000210.0
2008-10-22 11:30:00,98.98,98.99,98.75,98.82,31467000210.0
2008-10-22 11:45:00,98.83,98.85,98.7,98.72,31467000210.0
2008-10-22 12:00:00,98.71,98.8,98.64,98.67,31467000210.0
2008-10-22 12:15:00,98.68,98.76,98.56,98.6,31467000210.0
2008-10-22 12:30:00,98.61,98.74,98.55,98.63,31467000210.0
2008-10-22 12:45:00,98.62,98.82,98.58,98.71,29369200196.0
2008-10-22 13:00:00,98.7,98.74,98.44,98.44,31467000210.0
2008-10-22 13:15:00,98.42,98.62,98.32,98.56,31467000210.0
2008-10-22 13:30:00,98.57,98.79,98.44,98.65,31467000210.0
2008-10-22 13:45:00,98.66,98.77,98.6,98.67,31467000210.0
2008-10-22 14:00:00,98.68,98.85,98.67,98.8,31467000210.0
2008-10-22 14:15:00,98.77,99.32,98.76,99.3,31467000210.0
2008-10-22 14:30:00,99.29,99.32,99.02,99.05,31467000210.0
2008-10-22 14:45:00,99.04,99.04,98.87,98.98,31467000210.0
2008-10-22 15:00:00,99.01,99.09,98.91,98.96,31467000210.0
2008-10-22 15:15:00,98.95,99.08,98.92,99.08,31467000210.0
2008-10-22 15:30:00,99.07,99.2,98.95,99.13,31467000210.0
2008-10-22 15:45:00,99.14,99.18,98.9,98.96,31467000210.0
2008-10-22 16:00:00,98.97,99.05,98.76,98.83,31467000210.0
2008-10-22 16:15:00,98.85,99.03,98.69,98.81,31467000210.0
2008-10-22 16:30:00,98.82,99.1,98.81,99.03,31467000210.0
2008-10-22 16:45:00,99.02,99.15,98.91,98.94,31467000210.0
2008-10-22 17:00:00,98.93,98.98,98.81,98.93,31467000210.0
2008-10-22 17:15:00,98.92,98.94,98.67,98.73,31467000210.0
2008-10-22 17:30:00,98.74,98.82,98.52,98.72,31467000210.0
2008-10-22 17:45:00,98.71,98.84,98.61,98.63,31467000210.0
2008-10-22 18:00:00,98.64,98.65,98.42,98.46,31467000210.0
2008-10-22 18:15:00,98.45,98.66,98.43,98.62,31467000210.0
2008-10-22 18:30:00,98.61,98.61,98.51,98.58,31467000210.0
2008-10-22 18:45:00,98.59,98.71,98.55,98.62,31467000210.0
2008-10-22 19:00:00,98.61,98.61,98.41,98.58,31467000210.0
2008-10-22 19:15:00,98.57,98.61,98.35,98.43,29048000180.0
2008-10-22 19:30:00,98.41,98.43,98.24,98.24,24210000120.0
2008-10-22 19:45:00,98.22,98.37,98.21,98.24,24210000120.0
2008-10-22 20:00:00,98.23,98.26,98.13,98.15,24210000120.0
2008-10-22 20:15:00,98.16,98.3,98.12,98.17,24210000120.0
2008-10-22 20:30:00,98.18,98.18,97.95,97.96,24210000120.0
2008-10-22 20:45:00,97.97,98.07,97.82,97.94,24210000120.0
2008-10-22 21:00:00,97.96,98.08,97.81,97.82,24210000120.0
2008-10-22 21:15:00,97.83,97.85,97.3,97.38,24210000120.0
2008-10-22 21:30:00,97.39,97.47,97.22,97.41,24210000120.0
2008-10-22 21:45:00,97.4,97.72,97.39,97.69,24210000120.0
2008-10-22 22:00:00,97.7,97.88,97.57,97.86,22103500010.0
2008-10-22 22:15:00,97.87,97.91,97.71,97.81,18998199825.0
2008-10-22 22:30:00,97.82,97.92,97.68,97.69,18046800172.0
2008-10-22 22:45:00,97.7,97.75,97.62,97.65,15975400136.0
2008-10-22 23:00:00,97.61,97.625,97.47,97.605,9723299982.0
2008-10-22 23:15:00,97.6,97.87,97.575,97.83,14015000005.0
2008-10-22 23:30:00,97.815,97.885,97.77,97.86,11966400039.0
2008-10-22 23:45:00,97.865,98.03,97.74,98.01,21272499900.0
2008-10-23 00:00:00,97.98,98.15,97.87,97.87,29215199694.0
2008-10-23 00:15:00,97.88,97.88,97.605,97.63,24152599756.0
2008-10-23 00:30:00,97.64,97.78,97.625,97.77,22745799800.0
2008-10-23 00:45:00,97.75,97.9,97.75,97.88,20262400011.0
2008-10-23 01:00:00,97.89,98.07,97.6,97.69,26596499760.0
2008-10-23 01:15:00,97.7,97.8,97.52,97.52,22666899848.0
2008-10-23 01:30:00,97.53,97.65,97.51,97.61,19228499925.0
2008-10-23 01:45:00,97.6,97.8,97.6,97.74,19228499925.0
2008-10-23 02:00:00,97.72,98.05,97.52,97.71,19228499925.0
2008-10-23 02:15:00,97.72,97.87,97.61,97.63,19228499925.0
2008-10-23 02:30:00,97.64,97.65,97.32,97.44,19228499925.0
2008-10-23 02:45:00,97.43,97.73,97.42,97.58,19228499925.0
2008-10-23 03:00:00,97.57,97.64,97.43,97.59,19228499925.0
2008-10-23 03:15:00,97.6,97.73,97.58,97.63,19228499925.0
2008-10-23 03:30:00,97.62,97.91,97.62,97.8,19228499925.0
2008-10-23 03:45:00,97.79,97.91,97.66,97.69,19228499925.0
2008-10-23 04:00:00,97.68,97.69,97.61,97.66,15416099958.0
2008-10-23 04:15:00,97.67,97.67,97.47,97.49,19604799957.0
2008-10-23 04:30:00,97.47,97.57,97.43,97.56,20018999955.0
2008-10-23 04:45:00,97.57,97.62,97.47,97.47,20018999955.0
2008-10-23 05:00:00,97.48,97.48,97.32,97.41,20018999955.0
2008-10-23 05:15:00,97.42,97.44,97.37,97.38,24547799901.0
2008-10-23 05:30:00,97.37,97.38,97.22,97.24,27566999865.0
2008-10-23 05:45:00,97.23,97.27,96.86,96.88,27566999865.0
2008-10-23 06:00:00,96.87,96.97,96.85,96.91,27566999865.0
2008-10-23 06:15:00,96.9,97.12,96.89,97.1,27566999865.0
2008-10-23 06:30:00,97.09,97.34,96.99,97.26,25729199874.0
2008-10-23 06:45:00,97.27,97.49,97.24,97.33,27566999865.0
2008-10-23 07:00:00,97.32,97.43,97.23,97.31,27566999865.0
2008-10-23 07:15:00,97.3,97.44,97.27,97.43,25671999935.0
2008-10-23 07:30:00,97.42,97.45,97.35,97.35,22109400004.0
2008-10-23 07:45:00,97.36,97.77,97.36,97.72,10909500045.0
2008-10-23 08:00:00,97.73,97.79,97.52,97.76,10909500045.0
2008-10-23 08:15:00,97.75,97.83,97.67,97.83,10909500045.0
2008-10-23 08:30:00,97.82,98.3,97.82,98.17,8727600036.0
2008-10-23 08:45:00,98.16,98.17,97.82,98.05,10909500045.0
2008-10-23 09:00:00,98.04,98.12,97.79,97.89,10909500045.0
2008-10-23 09:15:00,97.9,97.9,97.32,97.43,10909500045.0
2008-10-23 09:30:00,97.44,97.57,97.42,97.49,10909500045.0
2008-10-23 09:45:00,97.5,97.73,97.5,97.68,10909500045.0
2008-10-23 10:00:00,97.69,97.69,97.41,97.64,10909500045.0
2008-10-23 10:15:00,97.63,97.73,97.49,97.68,10909500045.0
2008-10-23 10:30:00,97.67,98.25,97.66,98.07,10909500045.0
2008-10-23 10:45:00,98.08,98.09,97.73,97.76,10909500045.0
2008-10-23 11:00:00,97.75,97.82,97.55,97.71,10909500045.0
2008-10-23 11:15:00,97.7,97.72,97.52,97.54,10909500045.0
2008-10-23 11:30:00,97.55,97.68,97.5,97.65,10909500045.0
2008-10-23 11:45:00,97.66,97.79,97.56,97.61,10909500045.0
2008-10-23 12:00:00,97.6,97.69,97.47,97.65,10909500045.0
2008-10-23 12:15:00,97.64,97.74,97.63,97.74,10909500045.0
2008-10-23 12:30:00,97.75,97.75,97.33,97.36,10909500045.0
2008-10-23 12:45:00,97.37,97.58,97.32,97.4,10909500045.0
2008-10-23 13:00:00,97.41,97.52,97.32,97.41,10909500045.0
2008-10-23 13:15:00,97.42,97.46,97.3,97.34,12174100031.0
2008-10-23 13:30:00,97.35,97.4,97.16,97.17,12355500015.0
2008-10-23 13:45:00,97.18,97.3,96.99,97.0,12355500015.0
2008-10-23 14:00:00,96.99,97.12,96.92,97.08,12355500015.0
2008-10-23 14:15:00,97.09,97.22,96.86,97.0,12355500015.0
2008-10-23 14:30:00,97.01,97.2,96.9,97.13,12355500015.0
2008-10-23 14:45:00,97.14,97.55,97.13,97.43,12355500015.0
2008-10-23 15:00:00,97.42,97.5,97.16,97.17,12355500015.0
2008-10-23 15:15:00,97.16,97.22,97.08,97.17,12355500015.0
2008-10-23 15:30:00,97.18,97.6,97.16,97.35,12355500015.0
2008-10-23 15:45:00,97.37,97.43,97.15,97.38,12355500015.0
2008-10-23 16:00:00,97.37,97.52,97.33,97.42,12355500015.0
2008-10-23 16:15:00,97.43,97.43,97.17,97.3,12355500015.0
2008-10-23 16:30:00,97.29,97.42,97.2,97.41,12355500015.0
2008-10-23 16:45:00,97.42,97.68,97.35,97.53,12355500015.0
2008-10-23 17:00:00,97.54,97.68,97.52,97.64,12355500015.0
2008-10-23 17:15:00,97.63,97.71,97.44,97.48,12355500015.0
2008-10-23 17:30:00,97.49,97.76,97.43,97.6,12355500015.0
2008-10-23 17:45:00,97.59,97.68,97.55,97.6,12355500015.0
2008-10-23 18:00:00,97.61,97.65,97.35,97.38,12355500015.0
2008-10-23 18:15:00,97.37,97.44,97.06,97.07,12355500015.0
2008-10-23 18:30:00,97.08,97.17,96.87,97.06,12355500015.0
2008-10-23 18:45:00,97.05,97.15,97.02,97.05,12355500015.0
2008-10-23 19:00:00,97.04,97.22,97.01,97.1,12355500015.0
2008-10-23 19:15:00,97.09,97.19,96.91,96.98,12355500015.0
2008-10-23 19:30:00,96.97,96.97,96.55,96.72,12355500015.0
2008-10-23 19:45:00,96.71,96.77,96.63,96.73,12355500015.0
2008-10-23 20:00:00,96.72,96.73,96.46,96.55,12355500015.0
2008-10-23 20:15:00,96.56,96.59,96.38,96.49,12355500015.0
2008-10-23 20:30:00,96.48,96.55,96.26,96.29,12355500015.0
2008-10-23 20:45:00,96.28,96.3,95.93,96.12,12355500015.0
2008-10-23 21:00:00,96.11,96.57,96.02,96.55,12355500015.0
2008-10-23 21:15:00,96.53,96.56,96.32,96.52,12355500015.0
2008-10-23 21:30:00,96.5,96.71,96.38,96.66,12355500015.0
2008-10-23 21:45:00,96.67,97.07,96.61,96.96,12355500015.0
2008-10-23 22:00:00,96.97,97.27,96.86,97.26,12355500015.0
2008-10-23 22:15:00,97.27,97.45,97.27,97.37,12355500015.0
2008-10-23 22:30:00,97.38,97.42,97.22,97.24,22474999977.0
2008-10-23 22:45:00,97.24,97.35,97.215,97.29,20747199910.0
2008-10-23 23:00:00,97.32,98.03,97.315,97.9,23051299918.0
2008-10-23 23:15:00,97.88,97.93,97.71,97.765,28438299986.0
2008-10-23 23:30:00,97.765,98.07,97.72,98.05,10408400000.0
2008-10-23 23:45:00,98.045,98.06,97.94,97.98,21078800033.0
2008-10-24 00:00:00,97.96,97.96,97.7,97.725,21265399971.0
2008-10-24 00:15:00,97.74,97.85,97.575,97.62,18475100074.0
2008-10-24 00:30:00,97.62,97.62,97.27,97.38,23190599948.0
2008-10-24 00:45:00,97.355,97.49,97.27,97.47,27563299952.0
2008-10-24 01:00:00,97.48,97.68,97.45,97.68,28553099988.0
2008-10-24 01:15:00,97.67,97.85,97.5,97.68,25687500060.0
2008-10-24 01:30:00,97.675,97.74,97.63,97.63,29657900095.0
2008-10-24 01:45:00,97.62,97.66,97.58,97.59,26457200028.0
2008-10-24 02:00:00,97.59,97.61,97.43,97.43,7543299875.0
2008-10-24 02:15:00,97.42,97.42,97.07,97.12,17759999940.0
2008-10-24 02:30:00,97.14,97.22,97.0,97.22,17759999940.0
2008-10-24 02:45:00,97.21,97.3,97.13,97.18,17759999940.0
2008-10-24 03:00:00,97.17,97.37,97.1,97.21,17759999940.0
2008-10-24 03:15:00,97.22,97.24,96.9,97.01,17759999940.0
2008-10-24 03:30:00,97.0,97.07,96.94,97.02,17759999940.0
2008-10-24 03:45:00,97.01,97.12,96.61,96.62,17759999940.0
2008-10-24 04:00:00,96.63,96.81,96.48,96.76,17759999940.0
2008-10-24 04:15:00,96.75,96.75,96.4,96.5,17759999940.0
2008-10-24 04:30:00,96.51,96.52,96.02,96.19,17759999940.0
2008-10-24 04:45:00,96.2,96.28,95.97,96.12,17759999940.0
2008-10-24 05:00:00,96.13,96.19,95.93,96.04,17759999940.0
2008-10-24 05:15:00,96.03,96.04,95.86,95.98,17759999940.0
2008-10-24 05:30:00,95.97,96.06,95.33,95.51,17759999940.0
2008-10-24 05:45:00,95.5,96.3,95.48,96.15,17759999940.0
2008-10-24 06:00:00,96.14,96.18,95.62,95.63,17759999940.0
2008-10-24 06:15:00,95.64,96.04,95.52,95.93,17759999940.0
2008-10-24 06:30:00,95.94,96.07,95.91,96.07,17759999940.0
2008-10-24 06:45:00,96.06,96.07,95.83,95.97,17759999940.0
2008-10-24 07:00:00,95.96,95.98,95.85,95.9,17759999940.0
2008-10-24 07:15:00,95.89,95.89,95.6,95.66,17759999940.0
2008-10-24 07:30:00,95.67,95.71,95.55,95.55,17759999940.0
2008-10-24 07:45:00,95.54,95.54,95.12,95.28,17759999940.0
2008-10-24 08:00:00,95.27,95.67,95.18,95.26,17759999940.0
2008-10-24 08:15:00,95.25,95.43,95.11,95.11,17759999940.0
2008-10-24 08:30:00,95.12,95.16,94.77,94.84,17759999940.0
2008-10-24 08:45:00,94.85,95.05,94.8,95.05,17759999940.0
2008-10-24 09:00:00,95.06,95.24,94.9,95.08,17759999940.0
2008-10-24 09:15:00,95.09,95.19,95.01,95.1,17759999940.0
2008-10-24 09:30:00,95.11,95.15,94.96,95.07,17759999940.0
2008-10-24 09:45:00,95.06,95.16,94.96,95.15,17759999940.0
2008-10-24 10:00:00,95.16,95.17,93.73,93.78,17759999940.0
2008-10-24 10:15:00,93.77,94.43,92.79,94.0,17759999940.0
2008-10-24 10:30:00,94.01,94.34,93.84,93.98,17759999940.0
2008-10-24 10:45:00,93.97,93.97,93.0,93.07,17759999940.0
2008-10-24 11:00:00,93.08,93.58,92.95,93.46,17759999940.0
2008-10-24 11:15:00,93.45,93.58,92.78,92.78,17759999940.0
2008-10-24 11:30:00,92.76,92.77,90.92,91.18,17759999940.0
2008-10-24 11:45:00,91.17,92.22,91.13,91.55,17759999940.0
2008-10-24 12:00:00,91.54,92.07,91.46,91.81,17759999940.0
2008-10-24 12:15:00,91.8,92.61,91.79,92.53,17759999940.0
2008-10-24 12:30:00,92.54,92.87,91.88,92.21,17759999940.0
2008-10-24 12:45:00,92.19,92.97,92.1,92.31,17759999940.0
2008-10-24 13:00:00,92.3,92.37,91.36,91.73,17759999940.0
2008-10-24 13:15:00,91.72,92.33,91.6,92.31,17759999940.0
2008-10-24 13:30:00,92.3,92.46,92.09,92.44,17759999940.0
2008-10-24 13:45:00,92.45,92.5,92.06,92.45,17759999940.0
2008-10-24 14:00:00,92.44,93.37,92.44,93.17,17759999940.0
2008-10-24 14:15:00,93.16,93.49,92.88,93.46,17759999940.0
2008-10-24 14:30:00,93.45,93.46,92.8,92.8,17759999940.0
2008-10-24 14:45:00,92.81,92.82,92.17,92.66,17759999940.0
2008-10-24 15:00:00,92.65,92.74,92.53,92.63,17759999940.0
2008-10-24 15:15:00,92.65,92.74,91.91,91.91,17759999940.0
2008-10-24 15:30:00,91.9,92.87,91.52,92.61,17759999940.0
2008-10-24 15:45:00,92.62,93.27,92.61,92.93,17759999940.0
2008-10-24 16:00:00,92.94,93.55,92.88,92.9,17759999940.0
2008-10-24 16:15:00,92.91,93.35,92.74,93.32,17759999940.0
2008-10-24 16:30:00,93.33,93.41,92.62,92.72,17759999940.0
2008-10-24 16:45:00,92.73,93.15,92.57,93.13,17759999940.0
2008-10-24 17:00:00,93.14,93.32,92.86,93.1,17759999940.0
2008-10-24 17:15:00,93.09,93.68,93.03,93.42,17759999940.0
2008-10-24 17:30:00,93.43,94.06,93.27,94.05,17759999940.0
2008-10-24 17:45:00,94.06,94.27,93.55,94.2,17759999940.0
2008-10-24 18:00:00,94.21,94.56,93.87,94.35,17759999940.0
2008-10-24 18:15:00,94.34,94.41,94.02,94.14,17759999940.0
2008-10-24 18:30:00,94.15,94.23,94.02,94.18,17759999940.0
2008-10-24 18:45:00,94.17,94.32,94.12,94.27,27504799823.0
2008-10-24 19:00:00,94.26,94.66,94.26,94.42,29003999805.0
2008-10-24 19:15:00,94.41,94.52,94.31,94.35,29003999805.0
2008-10-24 19:30:00,94.34,94.34,94.03,94.24,29003999805.0
2008-10-24 19:45:00,94.23,94.235,93.67,93.85,31349000239.0
2008-10-24 20:00:00,93.86,94.21,93.86,94.18,31516500270.0
2008-10-24 20:15:00,94.17,94.46,94.16,94.29,31516500270.0
2008-10-24 20:30:00,94.3,94.47,94.21,94.38,31516500270.0
2008-10-24 20:45:00,94.39,94.44,94.21,94.37,29763300118.0
2008-10-24 21:00:00,94.36,94.61,94.35,94.38,30874500105.0
2008-10-24 21:15:00,94.39,94.82,94.33,94.77,30874500105.0
2008-10-24 21:30:00,94.76,94.77,94.51,94.66,30874500105.0
2008-10-24 21:45:00,94.65,94.87,94.62,94.62,27998900049.0
2008-10-24 22:00:00,94.63,94.63,94.43,94.62,23566600010.0
2008-10-24 22:15:00,94.61,94.685,94.55,94.55,22899500044.0
2008-10-24 22:30:00,94.54,94.55,94.08,94.18,11444100062.0
2008-10-24 22:45:00,94.18,94.4,94.14,94.31,15065500013.0
2008-10-26 23:00:00,93.335,93.39,93.205,93.235,3924700009.0
2008-10-26 23:15:00,93.14,93.2,92.79,92.82,11942599967.0
2008-10-26 23:30:00,92.82,92.84,92.175,92.465,10026699997.0
2008-10-26 23:45:00,92.485,92.67,92.47,92.605,10882399962.0
2008-10-27 00:00:00,92.61,93.21,92.26,92.27,18259399965.0
2008-10-27 00:15:00,93.12,93.19,91.94,92.9,28322399996.0
2008-10-27 00:30:00,92.89,93.09,92.63,93.08,15050800003.0
2008-10-27 00:45:00,93.11,93.53,93.11,93.53,19691000175.0
2008-10-27 01:00:00,93.19,94.25,93.095,93.89,5410200045.0
2008-10-27 01:15:00,93.88,94.14,93.04,93.81,12843299940.0
2008-10-27 01:30:00,93.83,93.96,93.01,93.035,16540499880.0
2008-10-27 01:45:00,93.91,94.32,93.16,94.32,23395299874.0
2008-10-27 02:00:00,94.33,94.47,94.19,94.26,28840499850.0
2008-10-27 02:15:00,94.25,94.33,93.96,93.99,28840499850.0
2008-10-27 02:30:00,94.0,94.09,93.67,93.77,28840499850.0
2008-10-27 02:45:00,93.76,93.82,93.58,93.63,28840499850.0
2008-10-27 03:00:00,93.62,94.325,93.62,93.96,28912349904.0
2008-10-27 03:15:00,93.97,94.29,93.88,93.88,24278300080.0
2008-10-27 03:30:00,93.87,94.01,93.65,93.73,23622000060.0
2008-10-27 03:45:00,93.74,94.11,93.71,93.85,25011400090.0
2008-10-27 04:00:00,93.84,93.97,93.72,93.74,15069800086.0
2008-10-27 04:15:00,93.75,94.045,93.62,93.96,15038799874.0
2008-10-27 04:30:00,93.97,94.37,93.91,94.08,24155299812.0
2008-10-27 04:45:00,94.07,94.26,93.95,94.0,24340499820.0
2008-10-27 05:00:00,93.99,94.12,93.95,94.06,24340499820.0
2008-10-27 05:15:00,94.05,94.18,94.04,94.14,24340499820.0
2008-10-27 05:30:00,94.13,94.22,93.95,93.96,24340499820.0
2008-10-27 05:45:00,94.065,94.075,93.74,93.79,28002900002.0
2008-10-27 06:00:00,93.985,94.0,93.15,93.15,31078499777.0
2008-10-27 06:15:00,94.055,94.14,93.1,94.125,26762719847.0
2008-10-27 06:30:00,93.31,94.14,93.3,93.49,25906560164.0
2008-10-27 06:45:00,93.5,93.66,93.32,93.35,29503500420.0
2008-10-27 07:00:00,93.36,93.4,93.13,93.21,29503500420.0
2008-10-27 07:15:00,93.22,93.43,93.2,93.25,29503500420.0
2008-10-27 07:30:00,93.24,93.515,93.13,93.48,29503500420.0
2008-10-27 07:45:00,93.33,93.35,92.8,92.85,30382499880.0
2008-10-27 08:00:00,92.86,93.25,92.66,92.83,25176999985.0
2008-10-27 08:15:00,92.82,93.245,92.65,92.66,28364000156.0
2008-10-27 08:30:00,92.67,93.315,92.64,92.87,22369900049.0
2008-10-27 08:45:00,92.86,93.16,92.74,92.96,7603500000.0
2008-10-27 09:00:00,92.95,93.16,92.54,92.54,7603500000.0
2008-10-27 09:15:00,92.52,92.75,92.51,92.69,7603500000.0
2008-10-27 09:30:00,92.68,92.73,92.26,92.3,7603500000.0
2008-10-27 09:45:00,92.31,92.72,92.3,92.48,7603500000.0
2008-10-27 10:00:00,92.51,92.58,92.05,92.45,7603500000.0
2008-10-27 10:15:00,92.44,92.58,92.29,92.55,7603500000.0
2008-10-27 10:30:00,92.56,92.92,92.55,92.55,7603500000.0
2008-10-27 10:45:00,92.56,92.76,92.46,92.55,7603500000.0
2008-10-27 11:00:00,92.54,92.66,92.4,92.47,7603500000.0
2008-10-27 11:15:00,92.46,92.56,92.27,92.44,7603500000.0
2008-10-27 11:30:00,92.43,92.88,92.31,92.88,7603500000.0
2008-10-27 11:45:00,92.87,92.93,92.56,92.62,7603500000.0
2008-10-27 12:00:00,92.63,93.29,92.58,93.18,7603500000.0
2008-10-27 12:15:00,93.19,93.63,92.96,93.62,7603500000.0
2008-10-27 12:30:00,93.63,93.74,93.21,93.32,7603500000.0
2008-10-27 12:45:00,93.31,93.35,93.08,93.32,7603500000.0
2008-10-27 13:00:00,93.33,93.52,93.15,93.21,7603500000.0
2008-10-27 13:15:00,93.22,93.28,92.78,92.86,7603500000.0
2008-10-27 13:30:00,92.87,93.18,92.85,92.96,7603500000.0
2008-10-27 13:45:00,92.97,93.16,92.85,93.07,7603500000.0
2008-10-27 14:00:00,93.08,93.22,92.62,92.86,7603500000.0
2008-10-27 14:15:00,92.85,92.99,92.85,92.99,7603500000.0
2008-10-27 14:30:00,92.98,93.31,92.96,93.31,7603500000.0
2008-10-27 14:45:00,93.3,93.52,93.15,93.25,7603500000.0
2008-10-27 15:00:00,93.24,93.78,93.24,93.43,7603500000.0
2008-10-27 15:15:00,93.42,93.68,93.31,93.55,7603500000.0
2008-10-27 15:30:00,93.54,93.57,93.26,93.45,7603500000.0
2008-10-27 15:45:00,93.44,93.96,93.38,93.87,7603500000.0
2008-10-27 16:00:00,93.86,93.96,93.76,93.95,7603500000.0
2008-10-27 16:15:00,93.96,93.96,93.55,93.71,7603500000.0
2008-10-27 16:30:00,93.7,93.76,93.3,93.37,7603500000.0
2008-10-27 16:45:00,93.38,93.5,93.18,93.3,7603500000.0
2008-10-27 17:00:00,93.29,93.62,93.24,93.55,7603500000.0
2008-10-27 17:15:00,93.54,93.54,93.2,93.23,7603500000.0
2008-10-27 17:30:00,93.24,93.44,93.13,93.21,7603500000.0
2008-10-27 17:45:00,93.22,93.6,93.21,93.6,7603500000.0
2008-10-27 18:00:00,93.59,93.73,93.35,93.43,7603500000.0
2008-10-27 18:15:00,93.44,93.495,93.2,93.23,8262000002.0
2008-10-27 18:30:00,93.235,93.45,93.115,93.215,6890199999.0
2008-10-27 18:45:00,93.215,93.605,93.205,93.595,7775300003.0
2008-10-27 19:00:00,93.595,93.73,93.35,93.435,6227000001.0
2008-10-27 19:15:00,93.44,93.665,93.38,93.62,5990100000.0
2008-10-27 19:30:00,93.62,93.89,93.62,93.88,5482100001.0
2008-10-27 19:45:00,93.88,93.9,93.715,93.845,4666000000.0
2008-10-27 20:00:00,93.845,93.865,93.66,93.705,5729899999.0
2008-10-27 20:15:00,93.7,93.82,93.61,93.69,6176799999.0
2008-10-27 20:30:00,93.695,93.96,93.54,93.94,7553200000.0
2008-10-27 20:45:00,93.94,94.165,93.815,93.825,7774599999.0
2008-10-27 21:00:00,93.82,94.045,93.82,94.0,7078100000.0
2008-10-27 21:15:00,93.995,94.14,93.9,93.95,5996099999.0
2008-10-27 21:30:00,93.95,94.17,93.95,94.095,5584299997.0
2008-10-27 21:45:00,94.1,94.1,93.49,93.56,4449700000.0
2008-10-27 22:00:00,93.555,93.605,93.27,93.36,3817999994.0
2008-10-27 22:15:00,93.36,93.36,92.955,92.985,2682000001.0
2008-10-27 22:30:00,92.99,93.125,92.88,93.06,3261699996.0
2008-10-27 22:45:00,93.06,93.075,92.76,92.76,3090599997.0
2008-10-27 23:00:00,92.76,92.79,92.435,92.58,2174500000.0
2008-10-27 23:15:00,92.58,92.86,92.58,92.85,1252400000.0
2008-10-27 23:30:00,92.85,92.875,92.5,92.525,1389800000.0
2008-10-27 23:45:00,92.54,92.845,92.535,92.84,838900000.0
2008-10-28 00:00:00,92.84,93.05,92.825,92.995,970300000.0
2008-10-28 00:15:00,92.995,93.025,92.75,92.76,1501099999.0
2008-10-28 00:30:00,92.775,92.99,92.705,92.93,2202799973.0
2008-10-28 00:45:00,92.94,93.26,92.905,93.22,2028299999.0
2008-10-28 01:00:00,93.22,93.465,93.155,93.41,2929699997.0
2008-10-28 01:15:00,93.405,93.455,92.795,92.86,4573400000.0
2008-10-28 01:30:00,92.87,93.23,92.86,93.14,3773199995.0
2008-10-28 01:45:00,93.155,93.21,92.97,93.2,2082999998.0
2008-10-28 02:00:00,93.195,93.575,93.19,93.475,4911899999.0
2008-10-28 02:15:00,93.47,93.97,93.455,93.63,5433400000.0
2008-10-28 02:30:00,93.645,93.725,93.33,93.435,4371700001.0
2008-10-28 02:45:00,93.435,93.55,93.22,93.335,5215000000.0
2008-10-28 03:00:00,93.35,93.35,92.625,92.735,5411399999.0
2008-10-28 03:15:00,92.735,92.93,92.73,92.855,3842000000.0
2008-10-28 03:30:00,92.87,93.245,92.87,93.215,4949700001.0
2008-10-28 03:45:00,93.215,93.325,92.95,93.295,5811899993.0
2008-10-28 04:00:00,93.295,93.315,93.025,93.07,5989699998.0
2008-10-28 04:15:00,93.065,93.345,93.055,93.245,4198800001.0
2008-10-28 04:30:00,93.25,93.455,93.195,93.385,5348200000.0
2008-10-28 04:45:00,93.385,93.445,93.22,93.255,3530100000.0
2008-10-28 05:00:00,93.26,93.45,93.235,93.4,4116700008.0
2008-10-28 05:15:00,93.4,93.42,93.245,93.265,3772500000.0
2008-10-28 05:30:00,93.265,93.69,93.185,93.685,6002500005.0
2008-10-28 05:45:00,93.68,93.765,93.38,93.71,8974100007.0
2008-10-28 06:00:00,93.7,93.805,93.535,93.655,6444800000.0
2008-10-28 06:15:00,93.655,93.81,93.53,93.715,5525799996.0
2008-10-28 06:30:00,93.72,93.925,93.645,93.735,5879299995.0
2008-10-28 06:45:00,93.735,93.785,93.535,93.745,5004599998.0
2008-10-28 07:00:00,93.755,93.97,93.725,93.795,6277199989.0
2008-10-28 07:15:00,93.8,94.035,93.735,94.005,4412499996.0
2008-10-28 07:30:00,94.01,94.5,93.975,94.5,7757099993.0
2008-10-28 07:45:00,94.505,96.175,94.395,95.42,8938500001.0
2008-10-28 08:00:00,95.435,95.75,95.14,95.44,6329199999.0
2008-10-28 08:15:00,95.415,95.67,95.35,95.665,4026099997.0
2008-10-28 08:30:00,95.665,95.665,95.25,95.5,5762499993.0
2008-10-28 08:45:00,95.5,95.5,95.29,95.465,5431399990.0
2008-10-28 09:00:00,95.465,95.465,94.64,94.705,9314799999.0
2008-10-28 09:15:00,94.705,95.265,94.62,95.125,7557799997.0
2008-10-28 09:30:00,95.13,95.15,94.665,94.7,7435100000.0
2008-10-28 09:45:00,94.69,94.725,94.28,94.535,7909600004.0
2008-10-28 10:00:00,94.535,94.73,94.27,94.69,6557100004.0
2008-10-28 10:15:00,94.69,94.845,94.575,94.725,5455200002.0
2008-10-28 10:30:00,94.725,94.805,94.52,94.765,7239699994.0
2008-10-28 10:45:00,94.765,94.765,94.44,94.615,5714899998.0
2008-10-28 11:00:00,94.615,94.755,94.47,94.685,6447799997.0
2008-10-28 11:15:00,94.685,94.8,94.585,94.69,6897700000.0
2008-10-28 11:30:00,94.685,94.695,94.465,94.57,8989499997.0
2008-10-28 11:45:00,94.57,94.76,94.54,94.655,8438299989.0
2008-10-28 12:00:00,94.65,94.735,94.595,94.655,8379299987.0
2008-10-28 12:15:00,94.66,94.71,94.385,94.395,7391299993.0
2008-10-28 12:30:00,94.4,94.535,94.225,94.375,9151999999.0
2008-10-28 12:45:00,94.375,94.535,94.295,94.49,8208799993.0
2008-10-28 13:00:00,94.495,94.68,94.42,94.62,9625700002.0
2008-10-28 13:15:00,94.625,95.095,94.595,94.945,9155799998.0
2008-10-28 13:30:00,94.945,95.28,94.805,95.17,9200774995.0
2008-10-28 13:45:00,95.17,95.395,95.02,95.36,11436474995.0
2008-10-28 14:00:00,95.37,95.52,95.21,95.49,10495499991.0
2008-10-28 14:15:00,95.485,95.495,95.31,95.36,9283799994.0
2008-10-28 14:30:00,95.365,95.385,95.115,95.24,9134299994.0
2008-10-28 14:45:00,95.24,95.31,95.11,95.165,8519549995.0
2008-10-28 15:00:00,95.16,95.32,95.135,95.32,10287200001.0
2008-10-28 15:15:00,95.325,95.345,95.23,95.33,12278799998.0
2008-10-28 15:30:00,95.33,95.545,95.2,95.525,11601799987.0
2008-10-28 15:45:00,95.535,95.795,95.51,95.755,9934200007.0
2008-10-28 16:00:00,95.755,95.755,95.26,95.52,11776099995.0
2008-10-28 16:15:00,95.515,95.535,95.25,95.36,10065499999.0
2008-10-28 16:30:00,95.37,95.45,95.17,95.28,9570499998.0
2008-10-28 16:45:00,95.28,95.435,94.965,94.975,10891100006.0
2008-10-28 17:00:00,94.97,95.24,94.925,95.19,10477999999.0
2008-10-28 17:15:00,95.195,95.32,95.165,95.225,9685300000.0
2008-10-28 17:30:00,95.225,95.66,95.215,95.56,12387100001.0
2008-10-28 17:45:00,95.56,95.705,95.505,95.695,10951800025.0
2008-10-28 18:00:00,95.7,95.96,95.63,95.855,11686700004.0
2008-10-28 18:15:00,95.855,95.965,95.77,95.855,7758100006.0
2008-10-28 18:30:00,95.86,96.11,95.86,96.025,13242000000.0
2008-10-28 18:45:00,96.025,96.17,95.945,96.12,11669299996.0
2008-10-28 19:00:00,96.12,96.735,96.025,96.7,10498200011.0
2008-10-28 19:15:00,96.7,96.945,96.625,96.7,11874700013.0
2008-10-28 19:30:00,96.7,96.8,96.57,96.6,9536900003.0
2008-10-28 19:45:00,96.6,96.655,96.395,96.44,8257900005.0
2008-10-28 20:00:00,96.44,96.72,96.42,96.675,7520800004.0
2008-10-28 20:15:00,96.675,97.17,96.66,97.025,8370099999.0
2008-10-28 20:30:00,97.025,97.44,97.005,97.385,11009499996.0
2008-10-28 20:45:00,97.385,97.775,97.275,97.635,10967975507.0
2008-10-28 21:00:00,97.635,97.695,97.445,97.64,10319300000.0
2008-10-28 21:15:00,97.655,98.475,97.62,98.085,11780400001.0
2008-10-28 21:30:00,98.085,98.1,97.425,97.615,9053927000.0
2008-10-28 21:45:00,97.62,97.74,97.53,97.61,6234500001.0
2008-10-28 22:00:00,97.61,97.63,97.345,97.505,5006600000.0
2008-10-28 22:15:00,97.515,97.79,97.5,97.68,3442200000.0
2008-10-28 22:30:00,97.57,97.795,97.56,97.705,3281299999.0
2008-10-28 22:45:00,97.7,98.03,97.65,98.03,4333000000.0
2008-10-28 23:00:00,98.015,98.865,97.995,98.805,3527300002.0
2008-10-28 23:15:00,98.805,98.88,98.51,98.52,2075200002.0
2008-10-28 23:30:00,98.52,98.545,98.18,98.46,2538100002.0
2008-10-28 23:45:00,98.465,99.36,98.465,99.35,3040800005.0
2008-10-29 00:00:00,99.35,99.69,98.83,99.045,3019799999.0
2008-10-29 00:15:00,99.04,99.15,98.5,98.735,2708399999.0
2008-10-29 00:30:00,98.735,99.0,98.53,98.535,2421800000.0
2008-10-29 00:45:00,98.54,98.64,98.155,98.155,3281700000.0
2008-10-29 01:00:00,98.16,98.27,98.04,98.205,3534000002.0
2008-10-29 01:15:00,98.21,98.36,98.045,98.05,4031700000.0
2008-10-29 01:30:00,98.05,98.26,97.965,98.235,4255600000.0
2008-10-29 01:45:00,98.245,98.48,98.14,98.195,3297900000.0
2008-10-29 02:00:00,98.21,98.265,97.625,97.64,5734400001.0
2008-10-29 02:15:00,97.64,98.01,97.32,97.63,5859000000.0
2008-10-29 02:30:00,97.64,97.94,97.61,97.94,3703800000.0
2008-10-29 02:45:00,97.945,98.015,97.645,97.66,4073100000.0
2008-10-29 03:00:00,97.65,97.875,97.175,97.43,4394000000.0
2008-10-29 03:15:00,97.43,97.525,96.89,97.1,4287800000.0
2008-10-29 03:30:00,97.1,97.305,97.07,97.115,3790200000.0
2008-10-29 03:45:00,97.115,97.22,97.025,97.135,3366700000.0
2008-10-29 04:00:00,97.135,97.45,97.085,97.445,4152299999.0
2008-10-29 04:15:00,97.445,97.685,97.395,97.495,5384800000.0
2008-10-29 04:30:00,97.495,97.505,97.235,97.45,4424600000.0
2008-10-29 04:45:00,97.45,97.54,97.09,97.28,3109100001.0
2008-10-29 05:00:00,97.28,97.32,96.745,96.945,6386400000.0
2008-10-29 05:15:00,96.94,97.195,96.865,97.065,3413400000.0
2008-10-29 05:30:00,97.065,97.11,96.77,96.92,4557799993.0
2008-10-29 05:45:00,96.91,96.975,96.63,96.645,4734200000.0
2008-10-29 06:00:00,96.645,96.81,96.445,96.5,4436900008.0
2008-10-29 06:15:00,96.505,96.59,96.195,96.41,6147300004.0
2008-10-29 06:30:00,96.42,96.505,96.3,96.415,2927400000.0
2008-10-29 06:45:00,96.415,96.8,96.4,96.775,3972400000.0
2008-10-29 07:00:00,96.775,96.775,96.335,96.415,3775200001.0
2008-10-29 07:15:00,96.42,96.52,96.065,96.29,5952300002.0
2008-10-29 07:30:00,96.29,96.895,96.245,96.84,4492100001.0
2008-10-29 07:45:00,96.84,97.385,96.73,96.905,5907400001.0
2008-10-29 08:00:00,96.9,97.055,96.545,96.84,6480499998.0
2008-10-29 08:15:00,96.84,96.995,96.785,96.94,5108300000.0
2008-10-29 08:30:00,96.94,97.11,96.755,97.085,3767500000.0
2008-10-29 08:45:00,97.085,97.1,96.445,96.47,5067600000.0
2008-10-29 09:00:00,96.465,96.59,96.325,96.56,8661799998.0
2008-10-29 09:15:00,96.56,96.865,96.505,96.75,8765500000.0
2008-10-29 09:30:00,96.77,97.075,96.71,96.9,10025600003.0
2008-10-29 09:45:00,96.9,97.015,96.725,96.86,9800200018.0
2008-10-29 10:00:00,96.86,97.0,96.73,96.94,9532499997.0
2008-10-29 10:15:00,96.94,97.155,96.815,97.13,7489800001.0
2008-10-29 10:30:00,97.135,97.435,97.13,97.37,10591200008.0
2008-10-29 10:45:00,97.365,97.59,97.225,97.45,11343000000.0
2008-10-29 11:00:00,97.45,97.615,97.3,97.485,9676299978.0
2008-10-29 11:15:00,97.485,97.495,97.185,97.185,9183699993.0
2008-10-29 11:30:00,97.185,97.22,96.845,97.055,7103300007.0
2008-10-29 11:45:00,97.06,97.265,96.935,97.235,5460499999.0
2008-10-29 12:00:00,97.235,97.415,97.155,97.285,6988600002.0
2008-10-29 12:15:00,97.285,97.315,97.19,97.26,6735000005.0
2008-10-29 12:30:00,97.26,97.265,96.975,96.995,7994999999.0
2008-10-29 12:45:00,96.995,97.175,96.95,97.025,6734699993.0
2008-10-29 13:00:00,97.03,97.16,96.75,96.785,9090399990.0
2008-10-29 13:15:00,96.785,96.865,96.71,96.81,8658400006.0
2008-10-29 13:30:00,96.81,97.095,96.805,97.015,6876100014.0
2008-10-29 13:45:00,97.015,97.24,96.995,97.195,10028299999.0
2008-10-29 14:00:00,97.195,97.455,97.155,97.33,9442899982.0
2008-10-29 14:15:00,97.33,97.335,96.965,97.07,9776499955.0
2008-10-29 14:30:00,97.07,97.21,96.85,96.97,10704800007.0
2008-10-29 14:45:00,96.98,97.095,96.93,97.07,10604099983.0
2008-10-29 15:00:00,97.085,97.155,97.025,97.13,8379400008.0
2008-10-29 15:15:00,97.13,97.28,97.06,97.06,7970900004.0
2008-10-29 15:30:00,97.06,97.06,96.735,97.02,10068499997.0
2008-10-29 15:45:00,97.02,97.1,96.7,96.91,13868400025.0
2008-10-29 16:00:00,96.91,97.46,96.795,97.355,13583699993.0
2008-10-29 16:15:00,97.35,97.795,97.215,97.68,13963299982.0
2008-10-29 16:30:00,97.68,97.715,97.39,97.545,14513600001.0
2008-10-29 16:45:00,97.55,97.715,97.32,97.33,13917999979.0
2008-10-29 17:00:00,97.33,97.58,97.245,97.58,12911399980.0
2008-10-29 17:15:00,97.58,97.605,97.345,97.395,14391299975.0
2008-10-29 17:30:00,97.395,97.495,97.325,97.48,15475399978.0
2008-10-29 17:45:00,97.48,97.84,97.44,97.48,18503099930.0
2008-10-29 18:00:00,97.48,97.73,97.31,97.63,13815299999.0
2008-10-29 18:15:00,97.63,97.685,97.525,97.67,10777099987.0
2008-10-29 18:30:00,97.67,97.875,97.615,97.74,10549999995.0
2008-10-29 18:45:00,97.74,97.83,97.67,97.72,10054500005.0
2008-10-29 19:00:00,97.73,97.83,97.56,97.665,13819400048.0
2008-10-29 19:15:00,97.665,97.725,97.545,97.58,10597000002.0
2008-10-29 19:30:00,97.58,97.715,97.545,97.57,8491000012.0
2008-10-29 19:45:00,97.57,97.65,97.02,97.075,9958100013.0
2008-10-29 20:00:00,97.075,97.325,97.03,97.245,7694400002.0
2008-10-29 20:15:00,97.27,97.29,96.435,96.855,8250900001.0
2008-10-29 20:30:00,96.855,97.065,96.42,96.885,10922299998.0
2008-10-29 20:45:00,96.885,97.23,96.82,97.11,10274300000.0
2008-10-29 21:00:00,97.115,97.325,96.97,97.3,9133500003.0
2008-10-29 21:15:00,97.29,97.885,97.265,97.76,7535200000.0
2008-10-29 21:30:00,97.755,97.95,97.56,97.865,7254800000.0
2008-10-29 21:45:00,97.86,98.01,97.22,97.23,8291200000.0
2008-10-29 22:00:00,97.225,97.46,97.14,97.27,4397200002.0
2008-10-29 22:15:00,97.27,97.27,96.83,97.05,2920399999.0
2008-10-29 22:30:00,97.055,97.315,97.025,97.275,2821600001.0
2008-10-29 22:45:00,97.275,97.445,97.24,97.395,1983300000.0
2008-10-29 23:00:00,97.365,97.69,97.31,97.405,2914099994.0
2008-10-29 23:15:00,97.42,97.48,97.295,97.33,2268899997.0
2008-10-29 23:30:00,97.33,97.46,97.245,97.455,1201199999.0
2008-10-29 23:45:00,97.455,97.465,97.31,97.34,678800002.0
2008-10-30 00:00:00,97.355,97.505,97.355,97.42,903399999.0
2008-10-30 00:15:00,97.415,97.435,97.225,97.245,1369399999.0
2008-10-30 00:30:00,97.245,97.55,97.215,97.47,2391899997.0
2008-10-30 00:45:00,97.455,97.475,97.195,97.365,2408000000.0
2008-10-30 01:00:00,97.37,97.43,97.325,97.335,1296199999.0
2008-10-30 01:15:00,97.34,97.47,97.3,97.385,1495800000.0
2008-10-30 01:30:00,97.385,97.7,97.38,97.635,3522500001.0
2008-10-30 01:45:00,97.64,97.655,97.495,97.545,2199099998.0
2008-10-30 02:00:00,97.55,97.92,97.525,97.765,4821800000.0
2008-10-30 02:15:00,97.765,98.46,97.715,98.17,8135199994.0
2008-10-30 02:30:00,98.17,98.185,97.765,98.11,4736599999.0
2008-10-30 02:45:00,98.1,98.55,97.89,98.375,6062000001.0
2008-10-30 03:00:00,98.375,99.0,98.36,98.905,7230415384.0
2008-10-30 03:15:00,98.905,99.12,98.44,98.58,8877400007.0
2008-10-30 03:30:00,98.58,98.62,98.26,98.49,7713300001.0
2008-10-30 03:45:00,98.49,98.56,98.245,98.52,7068300003.0
2008-10-30 04:00:00,98.515,98.515,98.31,98.43,6496200000.0
2008-10-30 04:15:00,98.435,98.46,98.32,98.45,4334600005.0
2008-10-30 04:30:00,98.44,98.705,98.38,98.65,4990800001.0
2008-10-30 04:45:00,98.65,98.755,98.535,98.585,4834300000.0
2008-10-30 05:00:00,98.585,98.605,98.45,98.485,3505300000.0
2008-10-30 05:15:00,98.475,98.58,98.19,98.19,5283800004.0
2008-10-30 05:30:00,98.23,98.455,97.965,98.41,6270699999.0
2008-10-30 05:45:00,98.405,98.63,98.205,98.5,4756700005.0
2008-10-30 06:00:00,98.505,98.51,98.165,98.3,4536599997.0
2008-10-30 06:15:00,98.3,98.43,98.205,98.28,3116999999.0
2008-10-30 06:30:00,98.28,98.44,98.245,98.25,3095500000.0
2008-10-30 06:45:00,98.265,98.325,98.165,98.3,2903099999.0
2008-10-30 07:00:00,98.305,98.37,98.21,98.29,3362500004.0
2008-10-30 07:15:00,98.29,98.355,97.975,98.035,6178000003.0
2008-10-30 07:30:00,98.035,98.32,97.995,98.185,6866000014.0
2008-10-30 07:45:00,98.19,98.335,98.165,98.275,3943700004.0
2008-10-30 08:00:00,98.275,98.375,98.035,98.27,5912900009.0
2008-10-30 08:15:00,98.265,98.58,98.17,98.44,6501999998.0
2008-10-30 08:30:00,98.45,98.77,98.425,98.615,6175300007.0
2008-10-30 08:45:00,98.61,98.695,98.445,98.55,4652199998.0
2008-10-30 09:00:00,98.55,98.735,98.43,98.685,5046299999.0
2008-10-30 09:15:00,98.685,99.045,98.615,98.67,8539602923.0
2008-10-30 09:30:00,98.66,98.705,98.405,98.53,7742400001.0
2008-10-30 09:45:00,98.525,98.74,98.46,98.74,4816700000.0
2008-10-30 10:00:00,98.74,98.755,98.445,98.49,10536600010.0
2008-10-30 10:15:00,98.5,98.545,98.375,98.425,10054999992.0
2008-10-30 10:30:00,98.42,98.49,98.33,98.375,8383700005.0
2008-10-30 10:45:00,98.375,98.42,98.21,98.255,5698500000.0
2008-10-30 11:00:00,98.255,98.445,98.235,98.405,6997299999.0
2008-10-30 11:15:00,98.405,98.6,98.365,98.5,6325999999.0
2008-10-30 11:30:00,98.495,98.555,98.235,98.515,7175300001.0
2008-10-30 11:45:00,98.515,98.535,98.295,98.375,5405500005.0
2008-10-30 12:00:00,98.37,98.455,98.31,98.37,5414200001.0
2008-10-30 12:15:00,98.37,98.54,98.365,98.405,5331899998.0
2008-10-30 12:30:00,98.405,98.46,98.3,98.45,7356900019.0
2008-10-30 12:45:00,98.445,98.79,98.425,98.765,11716400032.0
2008-10-30 13:00:00,98.775,98.785,98.675,98.7,11265800009.0
2008-10-30 13:15:00,98.7,98.76,98.59,98.655,13269199988.0
2008-10-30 13:30:00,98.66,98.735,98.525,98.68,9753099995.0
2008-10-30 13:45:00,98.675,98.715,98.545,98.565,11304299999.0
2008-10-30 14:00:00,98.565,98.58,98.405,98.475,8825900003.0
2008-10-30 14:15:00,98.475,98.555,98.385,98.395,8855999995.0
2008-10-30 14:30:00,98.395,98.625,98.35,98.515,10905799981.0
2008-10-30 14:45:00,98.52,98.54,98.355,98.405,10914900008.0
2008-10-30 15:00:00,98.41,98.75,98.41,98.71,7928200001.0
2008-10-30 15:15:00,98.71,98.755,98.495,98.5,9112499996.0
2008-10-30 15:30:00,98.5,98.745,98.485,98.685,10778900006.0
2008-10-30 15:45:00,98.685,98.84,98.35,98.485,13233600003.0
2008-10-30 16:00:00,98.495,98.625,98.34,98.52,15647600030.0
2008-10-30 16:15:00,98.52,98.635,98.43,98.43,14473399976.0
2008-10-30 16:30:00,98.43,98.45,97.595,97.825,14294499984.0
2008-10-30 16:45:00,97.82,98.24,97.745,97.96,13063499999.0
2008-10-30 17:00:00,97.96,98.15,97.94,98.05,15747299999.0
2008-10-30 17:15:00,98.05,98.065,97.7,97.92,14494000003.0
2008-10-30 17:30:00,97.92,98.04,97.735,97.92,14719200019.0
2008-10-30 17:45:00,97.925,97.93,97.385,97.48,13838900027.0
2008-10-30 18:00:00,97.47,97.735,97.46,97.655,12078899996.0
2008-10-30 18:15:00,97.65,97.83,97.575,97.765,9258700003.0
2008-10-30 18:30:00,97.76,98.19,97.74,98.095,10492600020.0
2008-10-30 18:45:00,98.095,98.13,97.915,97.95,12210399995.0
2008-10-30 19:00:00,97.945,98.2,97.88,98.155,8328099992.0
2008-10-30 19:15:00,98.16,98.43,98.085,98.13,9624251429.0
2008-10-30 19:30:00,98.13,98.18,97.935,97.97,8561400011.0
2008-10-30 19:45:00,97.97,98.37,97.97,98.245,9855900007.0
2008-10-30 20:00:00,98.25,98.455,98.17,98.44,10287899998.0
2008-10-30 20:15:00,98.445,98.82,98.255,98.67,12892800003.0
2008-10-30 20:30:00,98.67,98.75,98.495,98.56,10676500000.0
2008-10-30 20:45:00,98.565,98.57,98.255,98.45,9973999999.0
2008-10-30 21:00:00,98.45,98.69,98.44,98.56,7196699998.0
2008-10-30 21:15:00,98.56,98.605,98.16,98.435,9198100000.0
2008-10-30 21:30:00,98.44,98.455,98.22,98.26,8732399996.0
2008-10-30 21:45:00,98.26,98.57,98.2,98.41,7426699997.0
2008-10-30 22:00:00,98.41,98.56,98.41,98.545,3068799999.0
2008-10-30 22:15:00,98.545,98.67,98.51,98.545,3270811344.0
2008-10-30 22:30:00,98.545,98.68,98.53,98.66,1698599999.0
2008-10-30 22:45:00,98.66,98.71,98.515,98.59,2127399999.0
2008-10-30 23:00:00,98.59,98.67,98.565,98.62,608800000.0
2008-10-30 23:15:00,98.62,98.765,98.59,98.765,982200001.0
2008-10-30 23:30:00,98.77,98.84,98.72,98.72,1686200000.0
2008-10-30 23:45:00,98.73,98.735,98.545,98.59,1786199997.0
2008-10-31 00:00:00,98.59,98.665,98.52,98.615,1168300000.0
2008-10-31 00:15:00,98.89,98.9,98.58,98.595,1073799992.0
2008-10-31 00:30:00,98.595,98.635,98.545,98.62,1354500000.0
2008-10-31 00:45:00,98.62,98.71,98.58,98.62,1220699991.0
2008-10-31 01:00:00,98.62,98.905,98.61,98.875,2363999997.0
2008-10-31 01:15:00,98.875,99.035,98.64,98.7,4886099990.0
2008-10-31 01:30:00,98.7,98.82,98.62,98.76,4123599994.0
2008-10-31 01:45:00,98.765,98.825,98.655,98.76,3578399998.0
2008-10-31 02:00:00,98.765,98.815,98.235,98.375,6015699931.0
2008-10-31 02:15:00,98.385,98.47,98.155,98.19,6893399869.0
2008-10-31 02:30:00,98.19,98.255,97.86,97.94,5396099940.0
2008-10-31 02:45:00,97.94,98.38,97.91,98.275,6261699934.0
2008-10-31 03:00:00,98.265,98.53,98.13,98.46,5639099971.0
2008-10-31 03:15:00,98.46,98.465,98.28,98.395,4484099960.0
2008-10-31 03:30:00,98.395,98.435,98.31,98.335,2083099994.0
2008-10-31 03:45:00,98.33,98.39,98.105,98.21,3992999967.0
2008-10-31 04:00:00,98.21,98.25,98.04,98.2,2118899998.0
2008-10-31 04:15:00,98.205,98.285,98.155,98.2,1949899991.0
2008-10-31 04:30:00,98.195,98.225,98.135,98.22,1353399996.0
2008-10-31 04:45:00,98.215,98.52,98.185,98.48,2326899994.0
2008-10-31 05:00:00,98.465,98.48,98.235,98.275,1263300001.0
2008-10-31 05:15:00,98.28,98.5,98.235,98.385,1160599995.0
2008-10-31 05:30:00,98.38,98.67,98.375,98.54,1513199997.0
2008-10-31 05:45:00,98.54,98.73,98.475,98.585,2064899992.0
2008-10-31 06:00:00,98.59,98.645,98.32,98.485,2224899989.0
2008-10-31 06:15:00,98.485,98.505,98.265,98.35,1819499991.0
2008-10-31 06:30:00,98.355,98.525,98.29,98.43,2013899998.0
2008-10-31 06:45:00,98.43,98.535,97.67,97.735,3574299988.0
2008-10-31 07:00:00,97.73,98.54,97.675,98.445,5060599990.0
2008-10-31 07:15:00,98.445,98.685,98.39,98.5,5191999954.0
2008-10-31 07:30:00,98.48,98.525,98.095,98.395,3752899996.0
2008-10-31 07:45:00,98.4,98.4,97.975,98.07,6298399965.0
2008-10-31 08:00:00,98.07,98.17,97.76,97.9,6128099976.0
2008-10-31 08:15:00,97.9,98.045,97.325,97.46,7271100011.0
2008-10-31 08:30:00,97.485,97.73,97.05,97.205,9829799991.0
2008-10-31 08:45:00,97.205,97.315,96.925,97.265,9370204683.0
2008-10-31 09:00:00,97.285,97.32,97.025,97.115,8136299985.0
2008-10-31 09:15:00,97.115,97.21,96.495,96.7,10114099974.0
2008-10-31 09:30:00,96.7,96.82,96.34,96.5,11373699991.0
2008-10-31 09:45:00,96.495,97.115,96.465,96.99,10521200008.0
2008-10-31 10:00:00,96.985,97.46,96.875,97.425,8433799998.0
2008-10-31 10:15:00,97.43,97.52,96.745,96.86,9902899993.0
2008-10-31 10:30:00,96.86,97.015,96.75,96.975,8627799988.0
2008-10-31 10:45:00,96.97,97.105,96.805,96.805,6941499983.0
2008-10-31 11:00:00,96.805,96.97,96.605,96.965,6174512483.0
2008-10-31 11:15:00,96.965,96.965,96.75,96.88,5328099988.0
2008-10-31 11:30:00,96.885,97.17,96.84,97.035,6727499986.0
2008-10-31 11:45:00,97.035,97.15,96.95,97.035,5309199986.0
2008-10-31 12:00:00,97.035,97.1,96.945,97.08,5417399990.0
2008-10-31 12:15:00,97.08,97.235,97.055,97.19,4505700000.0
2008-10-31 12:30:00,97.19,97.685,97.12,97.525,6684600003.0
2008-10-31 12:45:00,97.525,97.535,97.355,97.48,6106399999.0
2008-10-31 13:00:00,97.48,97.9,97.455,97.62,9861800005.0
2008-10-31 13:15:00,97.63,97.94,97.63,97.84,8796199973.0
2008-10-31 13:30:00,97.84,98.025,97.75,97.805,11173999984.0
2008-10-31 13:45:00,97.805,97.885,97.535,97.55,8700199985.0
2008-10-31 14:00:00,97.55,97.79,97.42,97.72,8306000000.0
2008-10-31 14:15:00,97.72,97.845,97.64,97.68,6172499997.0
2008-10-31 14:30:00,97.68,97.79,97.565,97.6,8626199997.0
2008-10-31 14:45:00,97.6,97.895,97.59,97.845,8895899997.0
2008-10-31 15:00:00,97.825,97.995,97.765,97.965,6176499999.0
2008-10-31 15:15:00,97.97,98.105,97.845,98.055,6789199993.0
2008-10-31 15:30:00,98.055,98.355,98.0,98.14,8754699999.0
2008-10-31 15:45:00,98.14,98.445,97.865,98.445,12091199985.0
2008-10-31 16:00:00,98.46,98.775,98.375,98.775,11590800009.0
2008-10-31 16:15:00,98.775,98.775,98.525,98.725,13055799964.0
2008-10-31 16:30:00,98.725,98.765,98.54,98.62,10685799981.0
2008-10-31 16:45:00,98.62,98.785,98.535,98.765,8959800003.0
2008-10-31 17:00:00,98.765,98.885,98.735,98.83,12507599976.0
2008-10-31 17:15:00,98.83,99.115,98.81,99.06,11792800014.0
2008-10-31 17:30:00,99.05,99.09,98.875,98.975,10963200009.0
2008-10-31 17:45:00,98.98,99.02,98.305,98.375,11034999995.0
2008-10-31 18:00:00,98.34,98.385,97.975,97.98,8930700008.0
2008-10-31 18:15:00,97.98,98.21,97.845,98.07,9064400007.0
2008-10-31 18:30:00,98.065,98.17,97.895,97.93,10425200022.0
2008-10-31 18:45:00,97.925,98.3,97.885,98.285,7753099999.0
2008-10-31 19:00:00,98.275,98.62,98.115,98.51,11730199984.0
2008-10-31 19:15:00,98.51,98.765,98.505,98.67,9611199969.0
2008-10-31 19:30:00,98.665,98.705,98.4,98.45,9990499993.0
2008-10-31 19:45:00,98.455,98.56,98.225,98.25,6335400002.0
2008-10-31 20:00:00,98.25,98.46,98.25,98.41,4801900002.0
2008-10-31 20:15:00,98.405,98.585,98.195,98.575,6947100004.0
2008-10-31 20:30:00,98.59,98.755,98.45,98.605,7346099996.0
2008-10-31 20:45:00,98.605,98.755,98.445,98.75,6794199994.0
2008-10-31 21:00:00,98.745,98.81,98.485,98.56,6624699990.0
2008-10-31 21:15:00,98.55,98.565,98.33,98.44,6541000001.0
2008-10-31 21:30:00,98.44,98.595,98.31,98.54,4950300000.0
2008-10-31 21:45:00,98.545,98.73,98.41,98.49,6036100003.0
2008-10-31 22:00:00,98.495,98.565,98.45,98.48,3369199998.0
2008-10-31 22:15:00,98.475,98.695,98.46,98.58,2175100005.0
2008-10-31 22:30:00,98.585,98.59,98.47,98.55,2653900000.0
2008-10-31 22:45:00,98.56,98.625,98.435,98.435,1389700000.0
2008-11-03 00:00:00,98.615,98.62,98.38,98.51,262200000.0
2008-11-03 00:15:00,98.51,98.555,98.43,98.525,149400000.0
2008-11-03 00:30:00,98.525,98.53,98.44,98.44,355700000.0
2008-11-03 00:45:00,98.44,98.59,98.25,98.25,835899991.0
2008-11-03 01:00:00,98.255,98.48,98.195,98.38,1636600000.0
2008-11-03 01:15:00,98.415,98.52,98.35,98.52,1141500000.0
2008-11-03 01:30:00,98.495,98.52,98.36,98.51,1256899998.0
2008-11-03 01:45:00,98.505,98.59,98.44,98.52,1083400000.0
2008-11-03 02:00:00,98.5,98.53,98.445,98.47,632600000.0
2008-11-03 02:15:00,98.47,98.515,98.335,98.515,602300000.0
2008-11-03 02:30:00,98.515,98.56,98.375,98.5,1322400001.0
2008-11-03 02:45:00,98.5,98.55,98.41,98.52,3025600002.0
2008-11-03 03:00:00,98.525,98.53,98.4,98.515,1315799999.0
2008-11-03 03:15:00,98.525,98.65,98.45,98.63,1898199997.0
2008-11-03 03:30:00,98.64,98.865,98.64,98.84,3919299987.0
2008-11-03 03:45:00,98.84,99.045,98.745,98.85,8447200011.0
2008-11-03 04:00:00,98.85,99.01,98.82,99.005,3274500004.0
2008-11-03 04:15:00,99.005,99.46,98.88,99.375,3865399993.0
2008-11-03 04:30:00,99.375,99.47,99.235,99.455,2096300000.0
2008-11-03 04:45:00,99.455,99.48,99.255,99.305,1824300000.0
2008-11-03 05:00:00,99.305,99.35,98.965,99.15,3557599998.0
2008-11-03 05:15:00,99.15,99.355,99.115,99.355,2225800000.0
2008-11-03 05:30:00,99.36,99.36,99.255,99.27,1262199998.0
2008-11-03 05:45:00,99.27,99.34,99.25,99.3,1598700009.0
2008-11-03 06:00:00,99.3,99.36,99.3,99.32,1005700002.0
2008-11-03 06:15:00,99.325,99.36,99.13,99.165,1435400001.0
2008-11-03 06:30:00,99.16,99.36,99.16,99.245,3663000000.0
2008-11-03 06:45:00,99.25,99.25,99.155,99.16,1635800000.0
2008-11-03 07:00:00,99.155,99.52,99.145,99.305,1358700000.0
2008-11-03 07:15:00,99.305,99.49,99.295,99.395,1937899994.0
2008-11-03 07:30:00,99.395,99.485,99.31,99.355,2304800003.0
2008-11-03 07:45:00,99.36,99.47,99.28,99.465,1401500005.0
2008-11-03 08:00:00,99.475,99.63,99.365,99.5,4526799982.0
2008-11-03 08:15:00,99.5,99.645,99.42,99.63,2330499999.0
2008-11-03 08:30:00,99.625,99.625,99.405,99.485,2057999999.0
2008-11-03 08:45:00,99.485,99.51,99.315,99.43,2416199998.0
2008-11-03 09:00:00,99.43,99.53,99.37,99.45,5354900001.0
2008-11-03 09:15:00,99.445,99.515,99.315,99.41,7628899994.0
2008-11-03 09:30:00,99.405,99.585,99.38,99.38,9382600008.0
2008-11-03 09:45:00,99.375,99.58,99.175,99.215,11216500011.0
2008-11-03 10:00:00,99.215,99.345,98.985,99.1,11863900027.0
2008-11-03 10:15:00,99.105,99.215,98.86,99.065,8854900026.0
2008-11-03 10:30:00,99.07,99.17,98.89,99.055,9344800021.0
2008-11-03 10:45:00,99.055,99.31,99.025,99.285,9341000009.0
2008-11-03 11:00:00,99.285,99.405,99.125,99.32,7477531069.0
2008-11-03 11:15:00,99.315,99.43,99.245,99.4,10486800033.0
2008-11-03 11:30:00,99.4,99.46,99.24,99.31,12427400007.0
2008-11-03 11:45:00,99.31,99.42,99.235,99.27,6539900007.0
2008-11-03 12:00:00,99.27,99.315,99.125,99.18,5749200012.0
2008-11-03 12:15:00,99.18,99.3,99.17,99.24,3450700030.0
2008-11-03 12:30:00,99.235,99.265,99.12,99.245,7605400012.0
2008-11-03 12:45:00,99.25,99.305,99.15,99.28,5390000018.0
2008-11-03 13:00:00,99.28,99.33,99.18,99.27,9906400056.0
2008-11-03 13:15:00,99.27,99.28,99.075,99.08,6404900011.0
2008-11-03 13:30:00,99.085,99.135,99.005,99.13,8231800046.0
2008-11-03 13:45:00,99.13,99.23,99.1,99.17,7912400043.0
2008-11-03 14:00:00,99.175,99.285,99.095,99.195,7495900040.0
2008-11-03 14:15:00,99.195,99.23,99.14,99.21,6111700034.0
2008-11-03 14:30:00,99.205,99.245,99.095,99.11,5142700016.0
2008-11-03 14:45:00,99.11,99.125,98.75,98.775,9885600004.0
2008-11-03 15:00:00,98.775,98.79,98.5,98.555,11722199994.0
2008-11-03 15:15:00,98.56,98.58,98.38,98.49,10764000028.0
2008-11-03 15:30:00,98.49,98.505,98.295,98.44,10466400027.0
2008-11-03 15:45:00,98.44,98.805,98.395,98.76,9387600014.0
2008-11-03 16:00:00,98.76,98.76,98.515,98.615,10436100002.0
2008-11-03 16:15:00,98.615,98.655,98.505,98.615,9581699993.0
2008-11-03 16:30:00,98.615,98.915,98.575,98.88,9593000001.0
2008-11-03 16:45:00,98.88,98.915,98.65,98.67,9940799997.0
2008-11-03 17:00:00,98.66,98.89,98.405,98.69,12953809494.0
2008-11-03 17:15:00,98.695,98.795,98.355,98.565,13426000001.0
2008-11-03 17:30:00,98.565,98.685,98.43,98.58,14337999981.0
2008-11-03 17:45:00,98.58,99.01,98.57,98.88,16468400005.0
2008-11-03 18:00:00,98.89,98.94,98.66,98.66,15221100050.0
2008-11-03 18:15:00,98.67,98.74,98.475,98.68,13294899923.0
2008-11-03 18:30:00,98.68,98.875,98.65,98.81,11272699952.0
2008-11-03 18:45:00,98.805,99.08,98.745,98.95,12993399958.0
2008-11-03 19:00:00,98.95,99.05,98.86,99.01,9697699885.0
2008-11-03 19:15:00,99.005,99.22,98.955,99.18,8453899995.0
2008-11-03 19:30:00,99.18,99.22,98.945,98.955,7481314957.0
2008-11-03 19:45:00,98.96,99.135,98.905,99.075,7214599983.0
2008-11-03 20:00:00,99.075,99.095,98.93,98.96,5651699993.0
2008-11-03 20:15:00,98.96,98.965,98.82,98.93,5196599983.0
2008-11-03 20:30:00,98.94,99.13,98.895,99.035,6776099998.0
2008-11-03 20:45:00,99.03,99.04,98.86,98.905,5348999976.0
2008-11-03 21:00:00,98.9,99.02,98.875,98.89,5254299998.0
2008-11-03 21:15:00,98.895,99.085,98.845,99.06,3791399988.0
2008-11-03 21:30:00,99.06,99.12,99.005,99.01,2987500001.0
2008-11-03 21:45:00,99.0,99.215,98.985,98.995,4630799974.0
2008-11-03 22:00:00,99.0,99.07,98.9,98.945,3911199999.0
2008-11-03 22:15:00,98.945,99.04,98.94,98.955,2965999992.0
2008-11-03 22:30:00,98.955,99.095,98.955,99.045,2480599997.0
2008-11-03 22:45:00,99.045,99.185,99.025,99.06,3806499995.0
2008-11-03 23:00:00,99.06,99.165,99.05,99.15,2165200001.0
2008-11-03 23:15:00,99.15,99.265,99.115,99.17,2182699996.0
2008-11-03 23:30:00,99.185,99.235,99.11,99.14,1363922197.0
2008-11-03 23:45:00,99.14,99.23,99.095,99.105,1369999987.0
2008-11-04 00:00:00,99.095,99.33,99.06,99.15,749600000.0
2008-11-04 00:15:00,99.145,99.25,99.11,99.22,1658100001.0
2008-11-04 00:30:00,99.23,99.23,99.095,99.165,827399999.0
2008-11-04 00:45:00,99.165,99.27,98.97,99.27,1303400000.0
2008-11-04 01:00:00,99.27,99.35,99.255,99.26,653200000.0
2008-11-04 01:15:00,99.255,99.275,99.18,99.24,1500000001.0
2008-11-04 01:30:00,99.24,99.24,98.94,99.0,2061200000.0
2008-11-04 01:45:00,99.0,99.065,98.91,98.97,1875300000.0
2008-11-04 02:00:00,98.98,99.06,98.89,99.045,2126767317.0
2008-11-04 02:15:00,99.05,99.2,98.98,99.025,3944300013.0
2008-11-04 02:30:00,99.02,99.02,98.85,98.87,1401200007.0
2008-11-04 02:45:00,98.87,99.085,98.82,99.0,3117400037.0
2008-11-04 03:00:00,98.995,99.055,98.92,98.94,7765000144.0
2008-11-04 03:15:00,98.94,98.94,98.37,98.575,4926000029.0
2008-11-04 03:30:00,98.575,98.68,98.52,98.575,2844799996.0
2008-11-04 03:45:00,98.575,98.815,98.565,98.77,3114300004.0
2008-11-04 04:00:00,98.765,98.93,98.755,98.86,3197300002.0
2008-11-04 04:15:00,98.855,99.025,98.855,98.975,3244800003.0
2008-11-04 04:30:00,98.98,99.08,98.83,98.94,2561500005.0
2008-11-04 04:45:00,98.94,98.96,98.815,98.83,1171000003.0
2008-11-04 05:00:00,98.83,98.91,98.775,98.865,3614600027.0
2008-11-04 05:15:00,98.86,98.87,98.725,98.785,2870400022.0
2008-11-04 05:30:00,98.785,98.82,98.62,98.745,3653300015.0
2008-11-04 05:45:00,98.745,99.0,98.71,98.725,3638200017.0
2008-11-04 06:00:00,98.73,98.765,98.5,98.515,3988200015.0
2008-11-04 06:15:00,98.52,98.58,98.44,98.55,5599400026.0
2008-11-04 06:30:00,98.545,98.695,98.535,98.615,2968400034.0
2008-11-04 06:45:00,98.615,98.785,98.605,98.78,4281799999.0
2008-11-04 07:00:00,98.78,98.78,98.65,98.675,2763000006.0
2008-11-04 07:15:00,98.675,98.715,98.595,98.665,11852000144.0
2008-11-04 07:30:00,98.665,98.73,98.53,98.6,5405099973.0
2008-11-04 07:45:00,98.595,98.82,98.555,98.815,2845600008.0
2008-11-04 08:00:00,98.815,98.925,98.695,98.92,3670300016.0
2008-11-04 08:15:00,98.92,98.96,98.79,98.88,3522800003.0
2008-11-04 08:30:00,98.88,98.93,98.76,98.91,3810299993.0
2008-11-04 08:45:00,98.905,98.91,98.825,98.87,7076799996.0
2008-11-04 09:00:00,98.87,99.04,98.82,98.91,8915999993.0
2008-11-04 09:15:00,98.91,99.17,98.9,99.1,11998799975.0
2008-11-04 09:30:00,99.1,99.125,98.995,99.025,11529200015.0
2008-11-04 09:45:00,99.025,99.135,98.97,99.105,12784800009.0
2008-11-04 10:00:00,99.105,99.13,98.915,99.1,11998800022.0
2008-11-04 10:15:00,99.1,99.325,99.035,99.195,10731400021.0
2008-11-04 10:30:00,99.195,99.275,98.81,98.835,9445500002.0
2008-11-04 10:45:00,98.835,99.14,98.81,99.14,9642800033.0
2008-11-04 11:00:00,99.125,99.145,98.835,98.84,14566000016.0
2008-11-04 11:15:00,98.84,99.02,98.835,99.015,8245500000.0
2008-11-04 11:30:00,99.015,99.045,98.73,98.96,9569900000.0
2008-11-04 11:45:00,98.955,99.11,98.83,99.04,13204399979.0
2008-11-04 12:00:00,99.05,99.265,98.975,99.21,8601900004.0
2008-11-04 12:15:00,99.215,99.48,99.17,99.415,9277999997.0
2008-11-04 12:30:00,99.41,99.425,99.12,99.135,7585699999.0
2008-11-04 12:45:00,99.135,99.34,99.125,99.28,7870700007.0
2008-11-04 13:00:00,99.285,99.47,99.265,99.46,5339300004.0
2008-11-04 13:15:00,99.46,99.48,99.315,99.4,5618200009.0
2008-11-04 13:30:00,99.4,99.485,99.325,99.475,5360700008.0
2008-11-04 13:45:00,99.48,99.63,99.44,99.56,6780800008.0
2008-11-04 14:00:00,99.56,99.69,99.46,99.655,5527500016.0
2008-11-04 14:15:00,99.66,99.72,99.525,99.64,7441899994.0
2008-11-04 14:30:00,99.64,99.67,99.535,99.625,8370899984.0
2008-11-04 14:45:00,99.61,99.705,99.53,99.595,8685799999.0
2008-11-04 15:00:00,99.595,99.66,99.335,99.34,7741600007.0
2008-11-04 15:15:00,99.34,99.48,99.24,99.43,9083900018.0
2008-11-04 15:30:00,99.425,99.465,99.24,99.27,9111500014.0
2008-11-04 15:45:00,99.27,99.365,99.225,99.365,6787900012.0
2008-11-04 16:00:00,99.365,99.45,99.17,99.2,8593100004.0
2008-11-04 16:15:00,99.2,99.41,99.2,99.37,5792300010.0
2008-11-04 16:30:00,99.365,99.63,99.33,99.54,11912599997.0
2008-11-04 16:45:00,99.54,99.565,99.37,99.39,9933500024.0
2008-11-04 17:00:00,99.39,99.55,99.29,99.495,9852199997.0
2008-11-04 17:15:00,99.495,99.615,99.42,99.6,11021899970.0
2008-11-04 17:30:00,99.6,99.88,99.545,99.76,12285899979.0
2008-11-04 17:45:00,99.76,99.86,99.625,99.695,11425900015.0
2008-11-04 18:00:00,99.695,99.925,99.675,99.915,9223600010.0
2008-11-04 18:15:00,99.915,100.14,99.87,100.015,12731500076.0
2008-11-04 18:30:00,100.015,100.415,100.005,100.33,13322700088.0
2008-11-04 18:45:00,100.335,100.485,100.27,100.485,12483200057.0
2008-11-04 19:00:00,100.49,100.545,100.32,100.515,10007199931.0
2008-11-04 19:15:00,100.51,100.555,100.365,100.37,7422299930.0
2008-11-04 19:30:00,100.37,100.37,100.19,100.21,5241799978.0
2008-11-04 19:45:00,100.21,100.27,100.135,100.22,5029499981.0
2008-11-04 20:00:00,100.22,100.37,100.22,100.305,6696899937.0
2008-11-04 20:15:00,100.305,100.375,100.305,100.345,4133799985.0
2008-11-04 20:30:00,100.345,100.35,100.125,100.23,4760199964.0
2008-11-04 20:45:00,100.23,100.265,100.09,100.205,6301399966.0
2008-11-04 21:00:00,100.205,100.205,99.865,99.89,8437499953.0
2008-11-04 21:15:00,99.895,99.915,99.77,99.905,8276199948.0
2008-11-04 21:30:00,99.905,99.91,99.765,99.805,4202699983.0
2008-11-04 21:45:00,99.805,99.805,99.62,99.715,5021499985.0
2008-11-04 22:00:00,99.71,99.73,99.6,99.675,4442799994.0
2008-11-04 22:15:00,99.675,99.695,99.6,99.63,2902599999.0
2008-11-04 22:30:00,99.63,99.83,99.605,99.76,2935199998.0
2008-11-04 22:45:00,99.76,99.825,99.745,99.77,4319099992.0
2008-11-04 23:00:00,99.77,99.77,99.68,99.69,1728400000.0
2008-11-04 23:15:00,99.69,99.71,99.6,99.66,3562299999.0
2008-11-04 23:30:00,99.68,99.72,99.58,99.71,3054299999.0
2008-11-04 23:45:00,99.71,99.73,99.66,99.695,1278299999.0
2008-11-05 00:00:00,99.675,99.87,99.6,99.64,445500000.0
2008-11-05 00:15:00,99.88,99.91,99.57,99.7,1694299995.0
2008-11-05 00:30:00,99.7,99.84,99.65,99.71,511799999.0
2008-11-05 00:45:00,99.76,99.82,99.675,99.77,1032199998.0
2008-11-05 01:00:00,99.77,99.87,99.68,99.7,4276999998.0
2008-11-05 01:15:00,99.855,99.915,99.77,99.78,2425800000.0
2008-11-05 01:30:00,99.78,99.835,99.73,99.75,2787999990.0
2008-11-05 01:45:00,99.75,99.8,99.675,99.76,3352599997.0
2008-11-05 02:00:00,99.76,99.785,99.64,99.695,3844800000.0
2008-11-05 02:15:00,99.695,99.71,99.43,99.52,6285400000.0
2008-11-05 02:30:00,99.525,99.77,99.52,99.71,3129200000.0
2008-11-05 02:45:00,99.71,99.84,99.655,99.66,2597000003.0
2008-11-05 03:00:00,99.66,99.73,99.43,99.48,3664200003.0
2008-11-05 03:15:00,99.5,99.625,99.375,99.47,6312900003.0
2008-11-05 03:30:00,99.47,99.595,99.39,99.555,5804600002.0
2008-11-05 03:45:00,99.55,99.695,99.505,99.64,7214400010.0
2008-11-05 04:00:00,99.63,99.7,99.58,99.69,7210600002.0
2008-11-05 04:15:00,99.685,99.725,99.615,99.72,7059200039.0
2008-11-05 04:30:00,99.7,99.78,99.66,99.755,7165300031.0
2008-11-05 04:45:00,99.755,99.755,99.635,99.7,5230500002.0
2008-11-05 05:00:00,99.71,99.855,99.695,99.815,5693300024.0
2008-11-05 05:15:00,99.81,99.84,99.765,99.81,5825800036.0
2008-11-05 05:30:00,99.81,99.82,99.53,99.73,5261700002.0
2008-11-05 05:45:00,99.73,99.795,99.69,99.765,4035799975.0
2008-11-05 06:00:00,99.765,99.805,99.585,99.71,8405300006.0
2008-11-05 06:15:00,99.72,99.725,99.545,99.625,7665500023.0
2008-11-05 06:30:00,99.625,99.66,99.29,99.46,6819999994.0
2008-11-05 06:45:00,99.46,99.485,99.37,99.455,2342400004.0
2008-11-05 07:00:00,99.465,99.5,99.365,99.45,5379900013.0
2008-11-05 07:15:00,99.45,99.54,99.375,99.43,6932700010.0
2008-11-05 07:30:00,99.43,99.445,99.26,99.43,3934300004.0
2008-11-05 07:45:00,99.43,99.58,99.4,99.58,2603700000.0
2008-11-05 08:00:00,99.58,99.67,99.5,99.525,5252499999.0
2008-11-05 08:15:00,99.53,99.755,99.52,99.725,6692900007.0
2008-11-05 08:30:00,99.725,99.745,99.57,99.675,7433700041.0
2008-11-05 08:45:00,99.675,99.735,99.49,99.55,6263800012.0
2008-11-05 09:00:00,99.545,99.545,99.39,99.48,12292100017.0
2008-11-05 09:15:00,99.48,99.54,99.33,99.505,12346100030.0
2008-11-05 09:30:00,99.505,99.595,99.445,99.455,11949200008.0
2008-11-05 09:45:00,99.455,99.54,99.345,99.38,10825000032.0
2008-11-05 10:00:00,99.37,99.53,99.125,99.125,12368500050.0
2008-11-05 10:15:00,99.12,99.125,98.815,98.91,12830200027.0
2008-11-05 10:30:00,98.91,99.035,98.87,99.015,12779899926.0
2008-11-05 10:45:00,99.02,99.16,98.955,99.085,11458299951.0
2008-11-05 11:00:00,99.085,99.095,98.61,98.675,12111099970.0
2008-11-05 11:15:00,98.675,98.73,98.495,98.68,12681870015.0
2008-11-05 11:30:00,98.675,98.71,98.47,98.6,10722800039.0
2008-11-05 11:45:00,98.605,98.615,98.255,98.36,9993540030.0
2008-11-05 12:00:00,98.36,98.52,98.31,98.475,11023600075.0
2008-11-05 12:15:00,98.48,98.79,98.46,98.76,10470610000.0
2008-11-05 12:30:00,98.76,98.79,98.555,98.705,13036299932.0
2008-11-05 12:45:00,98.705,99.04,98.7,98.85,9784499963.0
2008-11-05 13:00:00,98.855,99.07,98.855,98.955,13800669930.0
2008-11-05 13:15:00,98.955,99.135,98.905,98.915,10889339953.0
2008-11-05 13:30:00,98.915,99.01,98.835,98.97,13718599912.0
2008-11-05 13:45:00,98.97,99.225,98.935,99.215,15218599973.0
2008-11-05 14:00:00,99.205,99.29,99.105,99.225,15207399945.0
2008-11-05 14:15:00,99.23,99.245,99.05,99.115,13313599923.0
2008-11-05 14:30:00,99.115,99.14,98.915,98.96,12346099953.0
2008-11-05 14:45:00,98.965,99.065,98.85,99.015,13142999896.0
2008-11-05 15:00:00,99.025,99.035,98.865,98.9,9019299998.0
2008-11-05 15:15:00,98.9,98.95,98.695,98.86,11229790011.0
2008-11-05 15:30:00,98.86,98.96,98.825,98.92,14054499937.0
2008-11-05 15:45:00,98.915,99.12,98.91,99.055,12595699951.0
2008-11-05 16:00:00,99.065,99.095,98.95,98.97,10572899994.0
2008-11-05 16:15:00,98.97,98.975,98.775,98.795,10482999938.0
2008-11-05 16:30:00,98.795,98.9,98.525,98.53,17104689962.0
2008-11-05 16:45:00,98.525,98.945,98.43,98.9,16341299976.0
2008-11-05 17:00:00,98.91,99.08,98.825,98.95,14823900050.0
2008-11-05 17:15:00,98.965,99.21,98.835,99.075,14327900046.0
2008-11-05 17:30:00,99.07,99.445,99.055,99.37,16171400046.0
2008-11-05 17:45:00,99.38,99.44,99.225,99.4,13538500058.0
2008-11-05 18:00:00,99.4,99.42,99.23,99.275,12894300062.0
2008-11-05 18:15:00,99.275,99.31,99.115,99.12,11472900065.0
2008-11-05 18:30:00,99.115,99.165,98.945,99.03,12997200083.0
2008-11-05 18:45:00,99.03,99.04,98.85,98.955,14381177275.0
2008-11-05 19:00:00,98.955,98.975,98.82,98.85,7841899993.0
2008-11-05 19:15:00,98.85,98.89,98.735,98.745,7476399982.0
2008-11-05 19:30:00,98.735,98.78,98.525,98.615,6880999993.0
2008-11-05 19:45:00,98.625,99.04,98.61,99.03,7169399984.0
2008-11-05 20:00:00,99.045,99.05,98.815,98.885,7894899981.0
2008-11-05 20:15:00,98.89,98.92,98.725,98.82,6290799996.0
2008-11-05 20:30:00,98.825,98.855,98.72,98.84,6853799989.0
2008-11-05 20:45:00,98.85,98.895,98.775,98.825,6844899985.0
2008-11-05 21:00:00,98.825,98.9,98.7,98.815,5229399992.0
2008-11-05 21:15:00,98.81,98.91,98.75,98.795,4825799998.0
2008-11-05 21:30:00,98.795,98.985,98.79,98.975,6489099988.0
2008-11-05 21:45:00,98.975,99.025,98.85,98.925,6619199990.0
2008-11-05 22:00:00,98.92,98.955,98.755,98.79,6507399985.0
2008-11-05 22:15:00,98.79,98.855,98.655,98.81,5776299993.0
2008-11-05 22:30:00,98.805,98.81,98.475,98.53,5848599986.0
2008-11-05 22:45:00,98.525,98.625,98.155,98.185,6795902917.0
2008-11-05 23:00:00,98.2,98.545,98.175,98.545,3664399999.0
2008-11-05 23:15:00,98.545,98.61,98.395,98.42,3074499998.0
2008-11-05 23:30:00,98.42,98.44,98.16,98.23,3100299998.0
2008-11-05 23:45:00,98.235,98.37,97.865,97.93,5814099997.0
2008-11-06 00:00:00,97.935,97.935,97.76,97.825,2412200000.0
2008-11-06 00:15:00,97.83,97.91,97.725,97.79,2103000000.0
2008-11-06 00:30:00,97.79,97.995,97.785,97.98,1842799999.0
2008-11-06 00:45:00,97.98,98.07,97.96,97.975,530400000.0
2008-11-06 01:00:00,97.97,98.06,97.945,98.045,981300000.0
2008-11-06 01:15:00,98.045,98.08,97.98,98.035,975904503.0
2008-11-06 01:30:00,98.045,98.11,98.02,98.105,1152800001.0
2008-11-06 01:45:00,98.11,98.21,98.08,98.205,1300899999.0
2008-11-06 02:00:00,98.21,98.39,98.1,98.145,2833000003.0
2008-11-06 02:15:00,98.145,98.18,97.875,97.875,4180100012.0
2008-11-06 02:30:00,97.89,98.225,97.88,98.085,4530514442.0
2008-11-06 02:45:00,98.085,98.165,98.075,98.16,2175500001.0
2008-11-06 03:00:00,98.16,98.175,98.04,98.13,4544100003.0
2008-11-06 03:15:00,98.135,98.26,98.1,98.23,5993300017.0
2008-11-06 03:30:00,98.23,98.34,98.085,98.18,8044400049.0
2008-11-06 03:45:00,98.18,98.335,98.13,98.255,2381499998.0
2008-11-06 04:00:00,98.255,98.315,98.165,98.17,5214499989.0
2008-11-06 04:15:00,98.18,98.265,98.16,98.19,3456500004.0
2008-11-06 04:30:00,98.195,98.225,98.085,98.095,5894500014.0
2008-11-06 04:45:00,98.1,98.2,98.065,98.07,3453500000.0
2008-11-06 05:00:00,98.075,98.155,97.81,97.92,5330600008.0
2008-11-06 05:15:00,97.915,97.94,97.63,97.83,5154300007.0
2008-11-06 05:30:00,97.815,97.995,97.75,97.93,2815900001.0
2008-11-06 05:45:00,97.93,97.96,97.785,97.845,4399799997.0
2008-11-06 06:00:00,97.85,97.97,97.8,97.89,7038600021.0
2008-11-06 06:15:00,97.89,98.03,97.87,98.025,6173000018.0
2008-11-06 06:30:00,98.025,98.03,97.76,97.785,8901600032.0
2008-11-06 06:45:00,97.785,97.83,97.745,97.755,3813499999.0
2008-11-06 07:00:00,97.755,97.76,97.555,97.64,6036100007.0
2008-11-06 07:15:00,97.64,97.84,97.64,97.825,2584499997.0
2008-11-06 07:30:00,97.825,97.83,97.65,97.725,2937399999.0
2008-11-06 07:45:00,97.715,97.9,97.67,97.795,5390000002.0
2008-11-06 08:00:00,97.79,97.805,97.675,97.77,6481700010.0
2008-11-06 08:15:00,97.77,97.91,97.72,97.9,4723700009.0
2008-11-06 08:30:00,97.9,97.92,97.68,97.68,5301300006.0
2008-11-06 08:45:00,97.685,97.785,97.605,97.785,7112800032.0
2008-11-06 09:00:00,97.785,97.955,97.755,97.89,13279800013.0
2008-11-06 09:15:00,97.895,98.11,97.895,98.09,14618600008.0
2008-11-06 09:30:00,98.085,98.085,97.78,97.87,13806200104.0
2008-11-06 09:45:00,97.87,97.95,97.81,97.895,10554200129.0
2008-11-06 10:00:00,97.895,98.085,97.805,98.08,11090899993.0
2008-11-06 10:15:00,98.08,98.28,98.05,98.21,12979099965.0
2008-11-06 10:30:00,98.215,98.265,98.03,98.08,8270499953.0
2008-11-06 10:45:00,98.09,98.185,97.98,98.12,11621401644.0
2008-11-06 11:00:00,98.12,98.14,97.975,98.035,9862699964.0
2008-11-06 11:15:00,98.035,98.04,97.865,97.875,9350299952.0
2008-11-06 11:30:00,97.875,98.035,97.815,98.025,10021399929.0
2008-11-06 11:45:00,98.025,98.08,97.835,97.89,6221199972.0
2008-11-06 12:00:00,97.89,97.98,97.7,97.7,8967399979.0
2008-11-06 12:15:00,97.705,97.805,97.57,97.67,10396399975.0
2008-11-06 12:30:00,97.67,97.735,97.62,97.66,6227099976.0
2008-11-06 12:45:00,97.66,97.84,97.655,97.755,6510799988.0
2008-11-06 13:00:00,97.755,97.785,97.66,97.745,9638799985.0
2008-11-06 13:15:00,97.74,97.94,97.635,97.9,7712699996.0
2008-11-06 13:30:00,97.9,97.93,97.75,97.89,8320900002.0
2008-11-06 13:45:00,97.885,97.915,97.755,97.83,7727199984.0
2008-11-06 14:00:00,97.815,98.34,97.805,98.085,12508699997.0
2008-11-06 14:15:00,98.1,98.48,98.0,98.21,11698900010.0
2008-11-06 14:30:00,98.21,98.365,98.06,98.275,10673299989.0
2008-11-06 14:45:00,98.27,98.27,97.65,97.745,9214100001.0
2008-11-06 15:00:00,97.72,97.88,97.485,97.78,10655199981.0
2008-11-06 15:15:00,97.78,98.0,97.71,97.765,10663699988.0
2008-11-06 15:30:00,97.76,97.955,97.72,97.85,13781099983.0
2008-11-06 15:45:00,97.85,98.085,97.81,98.025,12607299990.0
2008-11-06 16:00:00,98.025,98.1,97.97,97.98,13082299885.0
2008-11-06 16:15:00,97.985,98.2,97.94,98.17,10810000000.0
2008-11-06 16:30:00,98.17,98.38,98.135,98.31,14156099973.0
2008-11-06 16:45:00,98.31,98.345,98.11,98.19,13409799978.0
2008-11-06 17:00:00,98.19,98.4,98.135,98.345,13291900005.0
2008-11-06 17:15:00,98.345,98.675,98.205,98.255,12254499998.0
2008-11-06 17:30:00,98.255,98.29,98.075,98.105,12030500025.0
2008-11-06 17:45:00,98.105,98.235,98.025,98.035,6996999999.0
2008-11-06 18:00:00,98.055,98.175,97.85,97.95,9692400015.0
2008-11-06 18:15:00,97.955,98.055,97.855,98.035,9649700004.0
2008-11-06 18:30:00,98.035,98.17,97.955,98.075,11399099992.0
2008-11-06 18:45:00,98.075,98.17,98.0,98.04,12593000045.0
2008-11-06 19:00:00,98.04,98.09,97.935,98.065,8615800017.0
2008-11-06 19:15:00,98.065,98.07,97.93,97.995,9113500015.0
2008-11-06 19:30:00,97.995,98.035,97.885,97.92,8650800005.0
2008-11-06 19:45:00,97.925,98.19,97.89,98.02,6739700003.0
2008-11-06 20:00:00,98.02,98.035,97.6,97.7,8365593503.0
2008-11-06 20:15:00,97.705,97.82,97.66,97.77,7896800006.0
2008-11-06 20:30:00,97.77,97.77,97.535,97.58,9213800003.0
2008-11-06 20:45:00,97.575,97.795,97.575,97.77,8412500004.0
2008-11-06 21:00:00,97.775,97.88,97.73,97.76,8321500001.0
2008-11-06 21:15:00,97.765,97.78,97.59,97.64,6827800003.0
2008-11-06 21:30:00,97.645,97.965,97.635,97.93,9430900009.0
2008-11-06 21:45:00,97.93,97.96,97.7,97.76,10851400008.0
2008-11-06 22:00:00,97.765,97.86,97.645,97.67,9297300005.0
2008-11-06 22:15:00,97.665,97.715,97.525,97.555,6789100002.0
2008-11-06 22:30:00,97.555,97.75,97.53,97.635,8562300008.0
2008-11-06 22:45:00,97.64,97.755,97.615,97.73,6807200001.0
2008-11-06 23:00:00,97.73,97.76,97.605,97.73,4287300004.0
2008-11-06 23:15:00,97.74,97.84,97.7,97.75,3483900009.0
2008-11-06 23:30:00,97.75,97.775,97.49,97.695,1777300000.0
2008-11-06 23:45:00,97.705,97.76,97.615,97.74,2363350000.0
2008-11-07 00:00:00,97.715,97.745,97.525,97.53,1949900000.0
2008-11-07 00:15:00,97.53,97.545,97.25,97.51,2975800000.0
2008-11-07 00:30:00,97.51,97.54,97.365,97.39,4509099991.0
2008-11-07 00:45:00,97.4,97.56,97.385,97.445,1853199998.0
2008-11-07 01:00:00,97.45,97.5,97.405,97.475,2581700000.0
2008-11-07 01:15:00,97.48,97.48,97.205,97.32,3218500003.0
2008-11-07 01:30:00,97.32,97.365,97.265,97.31,1792600005.0
2008-11-07 01:45:00,97.295,97.33,97.255,97.275,2882400005.0
2008-11-07 02:00:00,97.275,97.475,97.275,97.325,5013999999.0
2008-11-07 02:15:00,97.32,97.525,97.285,97.425,8415399968.0
2008-11-07 02:30:00,97.425,97.425,97.035,97.035,7961299976.0
2008-11-07 02:45:00,97.035,97.1,96.93,97.055,8702499972.0
2008-11-07 03:00:00,97.06,97.16,97.03,97.145,7430299987.0
2008-11-07 03:15:00,97.15,97.15,96.75,96.935,9426499992.0
2008-11-07 03:30:00,96.935,97.075,96.835,97.045,9044999991.0
2008-11-07 03:45:00,97.045,97.155,96.98,97.04,11198799972.0
2008-11-07 04:00:00,97.035,97.12,97.015,97.075,7455999978.0
2008-11-07 04:15:00,97.08,97.11,96.955,96.97,8561199998.0
2008-11-07 04:30:00,96.965,97.015,96.875,96.955,7693600015.0
2008-11-07 04:45:00,96.95,97.065,96.945,97.0,8109500041.0
2008-11-07 05:00:00,97.0,97.035,96.905,96.905,6929800072.0
2008-11-07 05:15:00,96.905,96.985,96.89,96.9,6270700024.0
2008-11-07 05:30:00,96.9,97.245,96.89,97.17,9789699969.0
2008-11-07 05:45:00,97.17,97.405,97.12,97.36,11232500027.0
2008-11-07 06:00:00,97.36,97.395,97.23,97.25,10635200004.0
2008-11-07 06:15:00,97.245,97.56,97.225,97.53,9651800012.0
2008-11-07 06:30:00,97.53,97.735,97.515,97.595,15360200006.0
2008-11-07 06:45:00,97.59,97.605,97.41,97.575,8923799986.0
2008-11-07 07:00:00,97.57,97.72,97.395,97.42,9726908198.0
2008-11-07 07:15:00,97.42,97.55,97.245,97.345,9091400010.0
2008-11-07 07:30:00,97.345,97.505,97.31,97.425,5632999998.0
2008-11-07 07:45:00,97.425,97.49,97.375,97.48,4770999998.0
2008-11-07 08:00:00,97.485,97.595,97.44,97.52,6960000062.0
2008-11-07 08:15:00,97.52,97.55,97.365,97.465,5226800009.0
2008-11-07 08:30:00,97.465,97.47,97.39,97.42,5973800059.0
2008-11-07 08:45:00,97.42,97.43,97.315,97.365,6728800035.0
2008-11-07 09:00:00,97.38,97.65,97.34,97.625,9602199995.0
2008-11-07 09:15:00,97.63,97.81,97.585,97.61,15427800059.0
2008-11-07 09:30:00,97.61,97.65,97.465,97.505,10793200002.0
2008-11-07 09:45:00,97.505,97.625,97.355,97.59,9249305989.0
2008-11-07 10:00:00,97.585,97.635,97.35,97.39,13631299977.0
2008-11-07 10:15:00,97.385,97.515,97.24,97.285,13106700000.0
2008-11-07 10:30:00,97.285,97.31,97.205,97.23,10278399960.0
2008-11-07 10:45:00,97.23,97.42,97.23,97.375,12957759996.0
2008-11-07 11:00:00,97.375,97.55,97.345,97.39,10787300004.0
2008-11-07 11:15:00,97.39,97.395,97.24,97.245,7452700000.0
2008-11-07 11:30:00,97.245,97.535,97.245,97.43,9273099984.0
2008-11-07 11:45:00,97.435,97.515,97.27,97.44,12860200003.0
2008-11-07 12:00:00,97.44,97.52,97.34,97.35,13652300025.0
2008-11-07 12:15:00,97.35,97.435,97.285,97.41,8738600004.0
2008-11-07 12:30:00,97.41,97.45,97.335,97.335,10066800034.0
2008-11-07 12:45:00,97.345,97.41,97.305,97.39,9317800080.0
2008-11-07 13:00:00,97.405,97.445,97.325,97.385,7792800026.0
2008-11-07 13:15:00,97.39,97.455,97.24,97.3,8330199996.0
2008-11-07 13:30:00,97.3,97.39,97.255,97.37,6989099974.0
2008-11-07 13:45:00,97.37,97.37,97.18,97.26,6893399990.0
2008-11-07 14:00:00,97.26,97.31,97.21,97.255,8862899950.0
2008-11-07 14:15:00,97.25,97.41,97.23,97.39,8586399954.0
2008-11-07 14:30:00,97.39,97.42,97.22,97.34,9744999989.0
2008-11-07 14:45:00,97.34,97.42,97.28,97.4,8023100001.0
2008-11-07 15:00:00,97.39,97.46,97.31,97.4,6847400014.0
2008-11-07 15:15:00,97.4,97.655,97.345,97.385,9786500042.0
2008-11-07 15:30:00,97.39,97.54,96.9,97.5,12333200016.0
2008-11-07 15:45:00,97.5,97.5,97.16,97.255,11279500011.0
2008-11-07 16:00:00,97.265,97.51,97.19,97.305,10590099995.0
2008-11-07 16:15:00,97.305,97.67,97.275,97.65,10045599999.0
2008-11-07 16:30:00,97.64,97.95,97.595,97.69,11375300005.0
2008-11-07 16:45:00,97.69,97.98,97.6,97.915,12294299988.0
2008-11-07 17:00:00,97.93,98.265,97.865,98.235,9088800011.0
2008-11-07 17:15:00,98.235,98.49,98.19,98.23,10280800002.0
2008-11-07 17:30:00,98.23,98.35,98.185,98.23,13033100015.0
2008-11-07 17:45:00,98.23,98.285,98.12,98.23,11436399999.0
2008-11-07 18:00:00,98.23,98.24,97.955,98.02,10472200009.0
2008-11-07 18:15:00,98.025,98.075,97.78,97.84,9926099994.0
2008-11-07 18:30:00,97.84,98.12,97.795,98.095,9195699987.0
2008-11-07 18:45:00,98.095,98.22,98.015,98.15,8160299994.0
2008-11-07 19:00:00,98.15,98.295,98.075,98.1,7989500002.0
2008-11-07 19:15:00,98.1,98.12,97.925,97.95,6184100001.0
2008-11-07 19:30:00,97.95,98.13,97.905,98.065,4026699999.0
2008-11-07 19:45:00,98.065,98.12,97.94,98.03,5207700000.0
2008-11-07 20:00:00,98.035,98.11,97.97,98.07,4702800000.0
2008-11-07 20:15:00,98.075,98.165,98.04,98.165,5136900001.0
2008-11-07 20:30:00,98.165,98.175,98.01,98.095,4635000001.0
2008-11-07 20:45:00,98.095,98.32,98.07,98.305,5193799999.0
2008-11-07 21:00:00,98.31,98.37,98.235,98.26,4329800006.0
2008-11-07 21:15:00,98.26,98.32,98.205,98.255,3884400003.0
2008-11-07 21:30:00,98.26,98.67,98.26,98.515,5553100008.0
2008-11-07 21:45:00,98.51,98.54,98.0,98.055,7480900002.0
2008-11-07 22:00:00,98.04,98.28,98.0,98.18,5916100000.0
2008-11-07 22:15:00,98.175,98.25,97.93,98.075,5201500001.0
2008-11-07 22:30:00,98.075,98.255,98.025,98.115,4752800000.0
2008-11-07 22:45:00,98.12,98.32,98.08,98.32,3024600000.0
2008-11-07 23:00:00,98.32,98.47,98.26,98.425,1795300000.0
2008-11-07 23:15:00,98.425,98.445,98.235,98.305,1474199998.0
2008-11-07 23:30:00,98.305,98.355,98.29,98.31,1222400000.0
2008-11-07 23:45:00,98.31,98.31,98.185,98.2,1565600000.0
2008-11-10 00:00:00,98.94,99.205,98.84,98.86,833000000.0
2008-11-10 00:15:00,98.86,99.18,98.63,98.76,1348800000.0
2008-11-10 00:30:00,98.76,99.075,98.76,99.045,923300000.0
2008-11-10 00:45:00,99.045,99.085,98.89,98.965,529000000.0
2008-11-10 01:00:00,98.965,99.11,98.86,99.045,1244200000.0
2008-11-10 01:15:00,99.045,99.2,99.02,99.025,2297600000.0
2008-11-10 01:30:00,99.015,99.035,98.895,98.9,3799299993.0
2008-11-10 01:45:00,98.9,99.025,98.88,99.0,2441900002.0
2008-11-10 02:00:00,99.005,99.02,98.845,98.91,4870500006.0
2008-11-10 02:15:00,98.91,99.13,98.905,99.03,4620500000.0
2008-11-10 02:30:00,99.03,99.25,99.02,99.21,4322499998.0
2008-11-10 02:45:00,99.21,99.225,99.105,99.17,3977206162.0
2008-11-10 03:00:00,99.17,99.21,99.07,99.1,4227699999.0
2008-11-10 03:15:00,99.1,99.115,99.03,99.1,3127900002.0
2008-11-10 03:30:00,99.1,99.185,99.05,99.12,3197800000.0
2008-11-10 03:45:00,99.12,99.135,99.02,99.12,2973300001.0
2008-11-10 04:00:00,99.12,99.215,99.085,99.2,2624400000.0
2008-11-10 04:15:00,99.21,99.215,99.105,99.17,4219499998.0
2008-11-10 04:30:00,99.17,99.2,99.135,99.18,3712899990.0
2008-11-10 04:45:00,99.18,99.205,99.14,99.14,3648199998.0
2008-11-10 05:00:00,99.14,99.18,99.08,99.1,3859499996.0
2008-11-10 05:15:00,99.1,99.105,98.885,98.95,5342899996.0
2008-11-10 05:30:00,98.95,98.95,98.835,98.89,2497400001.0
2008-11-10 05:45:00,98.89,98.98,98.705,98.77,3951200004.0
2008-11-10 06:00:00,98.77,98.86,98.72,98.76,2792900002.0
2008-11-10 06:15:00,98.76,98.95,98.755,98.89,4094900000.0
2008-11-10 06:30:00,98.89,99.055,98.87,99.04,4776700002.0
2008-11-10 06:45:00,99.03,99.05,98.88,98.915,5205699994.0
2008-11-10 07:00:00,98.92,98.995,98.9,98.97,3320900001.0
2008-11-10 07:15:00,98.97,98.98,98.825,98.945,3866100000.0
2008-11-10 07:30:00,98.94,98.97,98.835,98.89,5000700002.0
2008-11-10 07:45:00,98.89,98.99,98.88,98.99,2550600002.0
2008-11-10 08:00:00,98.99,99.035,98.87,98.91,4899999996.0
2008-11-10 08:15:00,98.91,98.965,98.825,98.89,4118100003.0
2008-11-10 08:30:00,98.89,99.03,98.82,98.99,4964700010.0
2008-11-10 08:45:00,98.98,99.06,98.92,99.05,4729000004.0
2008-11-10 09:00:00,99.04,99.075,98.98,99.04,7307800013.0
2008-11-10 09:15:00,99.04,99.175,99.01,99.15,7397500009.0
2008-11-10 09:30:00,99.15,99.195,99.03,99.17,8462700000.0
2008-11-10 09:45:00,99.17,99.17,99.035,99.11,6306899993.0
2008-11-10 10:00:00,99.11,99.12,98.925,98.99,6369899988.0
2008-11-10 10:15:00,98.99,99.065,98.97,99.03,6341699995.0
2008-11-10 10:30:00,99.025,99.155,99.005,99.1,6375199993.0
2008-11-10 10:45:00,99.085,99.18,99.06,99.13,10502399943.0
2008-11-10 11:00:00,99.135,99.165,99.015,99.085,8383899995.0
2008-11-10 11:15:00,99.09,99.16,99.025,99.16,4236999997.0
2008-11-10 11:30:00,99.155,99.31,99.12,99.275,5372100004.0
2008-11-10 11:45:00,99.28,99.325,99.12,99.21,4250299997.0
2008-11-10 12:00:00,99.21,99.21,99.065,99.175,1987899999.0
2008-11-10 12:15:00,99.175,99.3,99.165,99.265,3080200000.0
2008-11-10 12:30:00,99.265,99.475,99.225,99.37,4734700002.0
2008-11-10 12:45:00,99.375,99.47,99.34,99.37,3475599999.0
2008-11-10 13:00:00,99.375,99.42,99.315,99.345,3783499998.0
2008-11-10 13:15:00,99.345,99.445,99.28,99.36,4026700002.0
2008-11-10 13:30:00,99.36,99.395,99.33,99.335,2638499998.0
2008-11-10 13:45:00,99.335,99.34,99.185,99.23,2789900000.0
2008-11-10 14:00:00,99.23,99.26,99.15,99.225,2284000001.0
2008-11-10 14:15:00,99.225,99.225,99.045,99.07,2550200000.0
2008-11-10 14:30:00,99.075,99.2,99.015,99.17,3058200000.0
2008-11-10 14:45:00,99.175,99.25,99.065,99.185,3258200001.0
2008-11-10 15:00:00,99.19,99.25,99.135,99.19,2619199997.0
2008-11-10 15:15:00,99.19,99.19,98.995,99.03,7025799981.0
2008-11-10 15:30:00,99.025,99.135,99.005,99.115,5909299999.0
2008-11-10 15:45:00,99.115,99.155,99.035,99.035,7413099989.0
2008-11-10 16:00:00,99.035,99.04,98.925,99.0,7551499984.0
2008-11-10 16:15:00,99.0,99.12,98.96,98.965,7058099988.0
2008-11-10 16:30:00,98.965,99.1,98.935,98.975,12460199979.0
2008-11-10 16:45:00,98.975,99.015,98.7,98.77,12583899975.0
2008-11-10 17:00:00,98.77,98.895,98.725,98.87,10296199960.0
2008-11-10 17:15:00,98.87,98.915,98.735,98.805,8474799985.0
2008-11-10 17:30:00,98.805,98.845,98.71,98.77,10473299992.0
2008-11-10 17:45:00,98.77,98.805,98.505,98.6,12237199964.0
2008-11-10 18:00:00,98.605,98.61,98.245,98.395,13276599977.0
2008-11-10 18:15:00,98.395,98.56,98.3,98.44,11702299975.0
2008-11-10 18:30:00,98.44,98.54,98.325,98.365,9771999988.0
2008-11-10 18:45:00,98.37,98.385,97.925,97.95,11627799985.0
2008-11-10 19:00:00,97.95,98.14,97.89,98.075,7582299997.0
2008-11-10 19:15:00,98.075,98.105,97.925,97.955,8719199987.0
2008-11-10 19:30:00,97.95,98.0,97.615,97.675,8654699974.0
2008-11-10 19:45:00,97.675,97.79,97.585,97.73,9617699999.0
2008-11-10 20:00:00,97.73,97.84,97.695,97.815,8877100000.0
2008-11-10 20:15:00,97.82,98.055,97.7,98.03,8672949996.0
2008-11-10 20:30:00,98.03,98.08,97.98,98.015,7069749977.0
2008-11-10 20:45:00,98.02,98.08,97.89,98.025,6691199971.0
2008-11-10 21:00:00,98.025,98.11,98.0,98.085,6419299990.0
2008-11-10 21:15:00,98.09,98.125,97.945,98.005,6089349995.0
2008-11-10 21:30:00,98.01,98.04,97.925,97.97,7295599986.0
2008-11-10 21:45:00,97.97,98.01,97.835,97.91,5749499989.0
2008-11-10 22:00:00,97.905,97.92,97.675,97.745,8234649902.0
2008-11-10 22:15:00,97.745,97.84,97.6,97.625,4276599997.0
2008-11-10 22:30:00,97.625,97.785,97.61,97.75,5996199998.0
2008-11-10 22:45:00,97.75,97.855,97.645,97.85,4723500000.0
2008-11-10 23:00:00,97.845,98.01,97.84,97.975,1907400002.0
2008-11-10 23:15:00,97.99,98.005,97.865,97.965,1190000001.0
2008-11-10 23:30:00,97.965,98.02,97.91,98.005,1929200000.0
2008-11-10 23:45:00,98.01,98.04,97.83,97.99,1222000001.0
2008-11-11 00:00:00,97.99,98.005,97.92,97.93,982800000.0
2008-11-11 00:15:00,97.93,97.94,97.885,97.93,1635500004.0
2008-11-11 00:30:00,97.935,97.96,97.795,97.815,1952400001.0
2008-11-11 00:45:00,97.825,98.02,97.825,97.99,1210900000.0
2008-11-11 01:00:00,97.99,98.03,97.935,97.955,1078200001.0
2008-11-11 01:15:00,97.955,98.06,97.93,98.03,2035400000.0
2008-11-11 01:30:00,98.025,98.105,97.74,98.085,2518600000.0
2008-11-11 01:45:00,98.09,98.09,97.95,97.97,2247100000.0
2008-11-11 02:00:00,97.97,97.99,97.815,97.82,3149599998.0
2008-11-11 02:15:00,97.82,97.86,97.72,97.85,3808200000.0
2008-11-11 02:30:00,97.85,97.85,97.66,97.805,5217200000.0
2008-11-11 02:45:00,97.805,97.82,97.48,97.645,4920600000.0
2008-11-11 03:00:00,97.645,97.73,97.58,97.72,4642300000.0
2008-11-11 03:15:00,97.73,97.88,97.695,97.82,4438600000.0
2008-11-11 03:30:00,97.815,97.84,97.685,97.75,3192800000.0
2008-11-11 03:45:00,97.745,97.87,97.645,97.675,3329000001.0
2008-11-11 04:00:00,97.67,97.87,97.67,97.795,4160199999.0
2008-11-11 04:15:00,97.795,97.92,97.77,97.835,6209099999.0
2008-11-11 04:30:00,97.83,97.88,97.755,97.765,4982200001.0
2008-11-11 04:45:00,97.765,97.835,97.745,97.825,3476800001.0
2008-11-11 05:00:00,97.82,97.91,97.79,97.88,5201700000.0
2008-11-11 05:15:00,97.88,98.0,97.815,97.95,4184900000.0
2008-11-11 05:30:00,97.965,98.08,97.95,98.03,6732500004.0
2008-11-11 05:45:00,98.025,98.165,97.945,98.125,7754600019.0
2008-11-11 06:00:00,98.125,98.295,98.115,98.16,8300200000.0
2008-11-11 06:15:00,98.165,98.2,98.065,98.09,6720200000.0
2008-11-11 06:30:00,98.09,98.29,98.07,98.13,7069499999.0
2008-11-11 06:45:00,98.135,98.175,98.035,98.105,7193699998.0
2008-11-11 07:00:00,98.1,98.1,97.96,98.03,6185499999.0
2008-11-11 07:15:00,98.03,98.03,97.91,97.915,3890600000.0
2008-11-11 07:30:00,97.915,97.95,97.825,97.91,5376500000.0
2008-11-11 07:45:00,97.91,97.975,97.865,97.965,4424300000.0
2008-11-11 08:00:00,97.975,98.015,97.885,97.915,4685000000.0
2008-11-11 08:15:00,97.92,98.06,97.92,97.97,2764200001.0
2008-11-11 08:30:00,97.97,98.06,97.955,97.985,2956300000.0
2008-11-11 08:45:00,97.99,97.99,97.85,97.92,4522899999.0
2008-11-11 09:00:00,97.92,97.96,97.83,97.85,7658999999.0
2008-11-11 09:15:00,97.85,97.91,97.835,97.885,8586699997.0
2008-11-11 09:30:00,97.89,97.92,97.72,97.755,8452200001.0
2008-11-11 09:45:00,97.755,97.85,97.62,97.64,9178799997.0
2008-11-11 10:00:00,97.64,97.82,97.555,97.8,9721399999.0
2008-11-11 10:15:00,97.8,97.815,97.675,97.73,7876299995.0
2008-11-11 10:30:00,97.73,97.78,97.665,97.695,8544399994.0
2008-11-11 10:45:00,97.695,97.79,97.635,97.785,9419599983.0
2008-11-11 11:00:00,97.785,97.98,97.72,97.86,10997099942.0
2008-11-11 11:15:00,97.86,97.87,97.675,97.705,8726500024.0
2008-11-11 11:30:00,97.695,97.83,97.67,97.83,7721500035.0
2008-11-11 11:45:00,97.83,97.835,97.695,97.76,9162700026.0
2008-11-11 12:00:00,97.755,97.86,97.605,97.79,8658000005.0
2008-11-11 12:15:00,97.79,97.9,97.705,97.755,9297799985.0
2008-11-11 12:30:00,97.755,97.84,97.655,97.77,7894399983.0
2008-11-11 12:45:00,97.77,97.89,97.735,97.795,8756199993.0
2008-11-11 13:00:00,97.805,97.93,97.765,97.855,5884600001.0
2008-11-11 13:15:00,97.855,97.98,97.785,97.96,5670499994.0
2008-11-11 13:30:00,97.955,97.97,97.905,97.91,4145200007.0
2008-11-11 13:45:00,97.91,97.96,97.825,97.87,6452899988.0
2008-11-11 14:00:00,97.87,97.895,97.745,97.8,6544699974.0
2008-11-11 14:15:00,97.805,97.885,97.725,97.87,7501100009.0
2008-11-11 14:30:00,97.87,97.93,97.765,97.89,8093300029.0
2008-11-11 14:45:00,97.885,97.94,97.865,97.9,6900400009.0
2008-11-11 15:00:00,97.9,98.0,97.845,97.885,8175699997.0
2008-11-11 15:15:00,97.885,97.995,97.875,97.89,6156899999.0
2008-11-11 15:30:00,97.9,98.01,97.875,97.99,6485799996.0
2008-11-11 15:45:00,97.99,98.04,97.945,97.975,8620900000.0
2008-11-11 16:00:00,97.975,98.03,97.915,98.0,6316199995.0
2008-11-11 16:15:00,98.0,98.02,97.89,97.925,6139399992.0
2008-11-11 16:30:00,97.915,97.97,97.755,97.865,7232900000.0
2008-11-11 16:45:00,97.875,97.895,97.485,97.53,10895099984.0
2008-11-11 17:00:00,97.53,97.72,97.48,97.655,13383399977.0
2008-11-11 17:15:00,97.655,97.73,97.55,97.62,10866200006.0
2008-11-11 17:30:00,97.605,97.68,97.42,97.49,12712599970.0
2008-11-11 17:45:00,97.485,97.58,97.385,97.435,11401900025.0
2008-11-11 18:00:00,97.435,97.48,97.305,97.45,13166300037.0
2008-11-11 18:15:00,97.45,97.77,97.45,97.665,10145799998.0
2008-11-11 18:30:00,97.665,97.795,97.435,97.79,10223999993.0
2008-11-11 18:45:00,97.79,97.88,97.65,97.715,10030199998.0
2008-11-11 19:00:00,97.71,97.745,97.52,97.525,6527599993.0
2008-11-11 19:15:00,97.535,97.69,97.505,97.57,5043599988.0
2008-11-11 19:30:00,97.575,97.73,97.535,97.65,6045699997.0
2008-11-11 19:45:00,97.64,97.735,97.595,97.73,4850399957.0
2008-11-11 20:00:00,97.73,97.795,97.61,97.625,5294699995.0
2008-11-11 20:15:00,97.635,97.72,97.565,97.59,6772699996.0
2008-11-11 20:30:00,97.59,97.59,97.475,97.505,4377799966.0
2008-11-11 20:45:00,97.505,97.78,97.5,97.77,5308799991.0
2008-11-11 21:00:00,97.77,97.85,97.57,97.765,4895900004.0
2008-11-11 21:15:00,97.765,97.975,97.705,97.89,4386900001.0
2008-11-11 21:30:00,97.89,98.01,97.705,97.715,4726100000.0
2008-11-11 21:45:00,97.715,97.845,97.62,97.63,3833700001.0
2008-11-11 22:00:00,97.635,97.88,97.63,97.795,4443000002.0
2008-11-11 22:15:00,97.795,97.91,97.76,97.845,3984300003.0
2008-11-11 22:30:00,97.845,97.85,97.635,97.725,4058700000.0
2008-11-11 22:45:00,97.725,97.92,97.685,97.855,1943200000.0
2008-11-11 23:00:00,97.855,97.865,97.665,97.67,1206400002.0
2008-11-11 23:15:00,97.68,97.73,97.64,97.67,1021700000.0
2008-11-11 23:30:00,97.67,97.695,97.515,97.52,1275600000.0
2008-11-11 23:45:00,97.525,97.75,97.525,97.635,1685200000.0
2008-11-12 00:00:00,97.635,97.665,97.53,97.555,1313600000.0
2008-11-12 00:15:00,97.6,97.665,97.49,97.52,790600000.0
2008-11-12 00:30:00,97.655,97.66,97.2,97.6,1242000000.0
2008-11-12 00:45:00,97.6,97.605,97.535,97.585,956800000.0
2008-11-12 01:00:00,97.6,97.62,97.455,97.62,2382100000.0
2008-11-12 01:15:00,97.62,97.65,97.435,97.51,3351700000.0
2008-11-12 01:30:00,97.51,97.515,97.195,97.255,5585300001.0
2008-11-12 01:45:00,97.255,97.305,97.145,97.275,3670000000.0
2008-11-12 02:00:00,97.285,97.335,97.22,97.335,6349200000.0
2008-11-12 02:15:00,97.335,97.525,97.32,97.45,5329300000.0
2008-11-12 02:30:00,97.445,97.625,97.425,97.575,3515500000.0
2008-11-12 02:45:00,97.575,97.625,97.405,97.405,5317800000.0
2008-11-12 03:00:00,97.41,97.57,97.365,97.535,3923500000.0
2008-11-12 03:15:00,97.54,97.64,97.5,97.575,3923800001.0
2008-11-12 03:30:00,97.59,97.72,97.575,97.685,4061700000.0
2008-11-12 03:45:00,97.69,97.84,97.615,97.825,5765000000.0
2008-11-12 04:00:00,97.825,97.87,97.705,97.71,7304899997.0
2008-11-12 04:15:00,97.705,97.81,97.695,97.72,5450900001.0
2008-11-12 04:30:00,97.72,97.77,97.7,97.725,5761700000.0
2008-11-12 04:45:00,97.725,97.845,97.695,97.795,3915100000.0
2008-11-12 05:00:00,97.785,97.84,97.765,97.79,6784900000.0
2008-11-12 05:15:00,97.79,97.825,97.72,97.72,4906600000.0
2008-11-12 05:30:00,97.72,97.78,97.615,97.635,5627800006.0
2008-11-12 05:45:00,97.635,97.76,97.545,97.565,7411300001.0
2008-11-12 06:00:00,97.57,97.68,97.57,97.635,4704000001.0
2008-11-12 06:15:00,97.63,97.715,97.625,97.65,5085300001.0
2008-11-12 06:30:00,97.65,97.725,97.615,97.7,5648500000.0
2008-11-12 06:45:00,97.7,97.765,97.68,97.685,5765200001.0
2008-11-12 07:00:00,97.685,97.73,97.655,97.665,4277800000.0
2008-11-12 07:15:00,97.665,97.74,97.65,97.7,2974399999.0
2008-11-12 07:30:00,97.7,97.7,97.555,97.61,6594000002.0
2008-11-12 07:45:00,97.605,97.72,97.59,97.7,4553700002.0
2008-11-12 08:00:00,97.7,97.765,97.675,97.72,4381500001.0
2008-11-12 08:15:00,97.72,97.765,97.67,97.705,4263900000.0
2008-11-12 08:30:00,97.71,97.81,97.7,97.775,3804700000.0
2008-11-12 08:45:00,97.775,97.815,97.715,97.77,4150300000.0
2008-11-12 09:00:00,97.755,97.81,97.72,97.795,5701699997.0
2008-11-12 09:15:00,97.79,98.02,97.79,97.925,10642199981.0
2008-11-12 09:30:00,97.925,98.07,97.905,97.95,11605499975.0
2008-11-12 09:45:00,97.95,98.035,97.885,97.945,10558400001.0
2008-11-12 10:00:00,97.955,97.995,97.86,97.87,12037300005.0
2008-11-12 10:15:00,97.865,97.935,97.795,97.87,9393599996.0
2008-11-12 10:30:00,97.87,97.9,97.72,97.78,9101100018.0
2008-11-12 10:45:00,97.77,97.78,97.51,97.565,10627800005.0
2008-11-12 11:00:00,97.56,97.61,97.475,97.57,9937800002.0
2008-11-12 11:15:00,97.58,97.75,97.515,97.675,7426899997.0
2008-11-12 11:30:00,97.68,97.745,97.535,97.585,10790899977.0
2008-11-12 11:45:00,97.585,97.6,97.195,97.31,12948100004.0
2008-11-12 12:00:00,97.31,97.36,97.1,97.175,12853899992.0
2008-11-12 12:15:00,97.175,97.355,97.155,97.34,9339999982.0
2008-11-12 12:30:00,97.34,97.415,97.155,97.175,11338200013.0
2008-11-12 12:45:00,97.18,97.31,97.17,97.26,7326999995.0
2008-11-12 13:00:00,97.265,97.32,97.03,97.265,9378900022.0
2008-11-12 13:15:00,97.265,97.485,97.13,97.48,9782900030.0
2008-11-12 13:30:00,97.48,97.49,97.33,97.38,7301409073.0
2008-11-12 13:45:00,97.38,97.665,97.35,97.595,9467699994.0
2008-11-12 14:00:00,97.595,97.7,97.54,97.635,9014799982.0
2008-11-12 14:15:00,97.65,97.705,97.5,97.52,10764099978.0
2008-11-12 14:30:00,97.515,97.555,97.3,97.35,10004399986.0
2008-11-12 14:45:00,97.35,97.53,97.26,97.32,11491200011.0
2008-11-12 15:00:00,97.32,97.435,97.185,97.185,14252199969.0
2008-11-12 15:15:00,97.195,97.335,97.135,97.265,10353599985.0
2008-11-12 15:30:00,97.27,97.35,97.16,97.17,11951799960.0
2008-11-12 15:45:00,97.17,97.225,96.81,96.84,14822206661.0
2008-11-12 16:00:00,96.84,96.88,96.315,96.56,14294699994.0
2008-11-12 16:15:00,96.575,96.68,96.535,96.59,11956399958.0
2008-11-12 16:30:00,96.585,96.615,96.285,96.375,12165299965.0
2008-11-12 16:45:00,96.37,96.575,96.315,96.4,11662000006.0
2008-11-12 17:00:00,96.395,96.51,96.305,96.38,10073600009.0
2008-11-12 17:15:00,96.38,96.445,96.155,96.2,12423299996.0
2008-11-12 17:30:00,96.205,96.205,95.28,95.58,11980399998.0
2008-11-12 17:45:00,95.58,95.665,95.39,95.48,10275199999.0
2008-11-12 18:00:00,95.51,95.575,94.465,94.68,9826500003.0
2008-11-12 18:15:00,94.68,95.275,94.68,95.215,9611600000.0
2008-11-12 18:30:00,95.22,95.235,94.915,95.12,11324499977.0
2008-11-12 18:45:00,95.115,95.73,94.965,95.52,12285299959.0
2008-11-12 19:00:00,95.515,95.685,95.49,95.59,6536199995.0
2008-11-12 19:15:00,95.58,95.62,95.415,95.59,6436499984.0
2008-11-12 19:30:00,95.595,95.785,95.52,95.57,7348999976.0
2008-11-12 19:45:00,95.57,95.93,95.555,95.925,6446499964.0
2008-11-12 20:00:00,95.915,95.93,95.615,95.615,9186299962.0
2008-11-12 20:15:00,95.615,95.64,95.295,95.465,9719899960.0
2008-11-12 20:30:00,95.47,95.48,95.165,95.335,11824599962.0
2008-11-12 20:45:00,95.335,95.38,95.23,95.355,9568299944.0
2008-11-12 21:00:00,95.355,95.46,95.285,95.345,7296399991.0
2008-11-12 21:15:00,95.355,95.675,95.355,95.58,7266799991.0
2008-11-12 21:30:00,95.58,95.65,95.49,95.625,6783200002.0
2008-11-12 21:45:00,95.625,95.68,95.5,95.56,6539200005.0
2008-11-12 22:00:00,95.56,95.565,95.145,95.19,6767300010.0
2008-11-12 22:15:00,95.195,95.295,95.045,95.05,5356300004.0
2008-11-12 22:30:00,95.05,95.18,94.855,94.98,6752399989.0
2008-11-12 22:45:00,94.97,95.09,94.9,94.93,6156399998.0
2008-11-12 23:00:00,94.94,94.96,94.78,94.885,4115899997.0
2008-11-12 23:15:00,94.89,94.89,94.815,94.86,1833800001.0
2008-11-12 23:30:00,94.87,95.055,94.74,95.005,2608200001.0
2008-11-12 23:45:00,95.01,95.04,94.62,94.995,2355000003.0
2008-11-13 00:00:00,94.995,94.995,94.495,94.795,3288200000.0
2008-11-13 00:15:00,94.795,94.86,94.75,94.86,1162000000.0
2008-11-13 00:30:00,94.865,94.94,94.695,94.765,1344999999.0
2008-11-13 00:45:00,94.76,94.76,94.55,94.62,3561699982.0
2008-11-13 01:00:00,94.62,94.77,94.585,94.765,3416799995.0
2008-11-13 01:15:00,94.765,94.975,94.7,94.905,4506699991.0
2008-11-13 01:30:00,94.905,95.115,94.85,95.105,4156199998.0
2008-11-13 01:45:00,95.1,95.15,94.785,94.805,6033399988.0
2008-11-13 02:00:00,94.795,95.405,94.795,95.325,9057500010.0
2008-11-13 02:15:00,95.32,95.35,95.24,95.265,6346200026.0
2008-11-13 02:30:00,95.265,95.675,95.265,95.545,10184000029.0
2008-11-13 02:45:00,95.54,95.68,95.495,95.625,8759400022.0
2008-11-13 03:00:00,95.625,96.075,95.595,95.82,6484300009.0
2008-11-13 03:15:00,95.815,95.84,95.54,95.62,7914100001.0
2008-11-13 03:30:00,95.62,95.66,95.51,95.55,9622200026.0
2008-11-13 03:45:00,95.555,95.63,95.495,95.555,11917400002.0
2008-11-13 04:00:00,95.555,95.61,95.49,95.535,8682100027.0
2008-11-13 04:15:00,95.535,95.67,95.535,95.655,7171800026.0
2008-11-13 04:30:00,95.67,95.75,95.645,95.7,8228400038.0
2008-11-13 04:45:00,95.7,95.75,95.62,95.63,9680500041.0
2008-11-13 05:00:00,95.64,95.68,95.595,95.64,5269800007.0
2008-11-13 05:15:00,95.64,95.82,95.64,95.8,4077899998.0
2008-11-13 05:30:00,95.815,96.045,95.77,95.84,10338300000.0
2008-11-13 05:45:00,95.84,95.97,95.81,95.825,5111299995.0
2008-11-13 06:00:00,95.825,95.825,95.59,95.615,9593099998.0
2008-11-13 06:15:00,95.62,95.75,95.595,95.62,7608399997.0
2008-11-13 06:30:00,95.615,95.63,95.45,95.52,12901900009.0
2008-11-13 06:45:00,95.52,95.61,95.485,95.575,8891500003.0
2008-11-13 07:00:00,95.575,95.605,95.475,95.49,6326099983.0
2008-11-13 07:15:00,95.49,95.605,95.44,95.595,8088000003.0
2008-11-13 07:30:00,95.595,95.8,95.56,95.745,6936899985.0
2008-11-13 07:45:00,95.745,95.775,95.63,95.635,5254300004.0
2008-11-13 08:00:00,95.635,95.76,95.605,95.735,7276099992.0
2008-11-13 08:15:00,95.735,95.965,95.735,95.955,7358999993.0
2008-11-13 08:30:00,95.955,95.955,95.825,95.845,5677900008.0
2008-11-13 08:45:00,95.85,95.85,95.625,95.67,6546800009.0
2008-11-13 09:00:00,95.665,95.675,95.475,95.57,8572499998.0
2008-11-13 09:15:00,95.575,95.655,95.525,95.59,8096599992.0
2008-11-13 09:30:00,95.59,95.61,95.415,95.56,12354699958.0
2008-11-13 09:45:00,95.555,95.755,95.455,95.65,14662499956.0
2008-11-13 10:00:00,95.65,95.915,95.555,95.9,15075300001.0
2008-11-13 10:15:00,95.9,96.22,95.82,96.2,15452299994.0
2008-11-13 10:30:00,96.2,96.22,95.945,95.985,11369100024.0
2008-11-13 10:45:00,95.985,96.045,95.66,95.705,10135300060.0
2008-11-13 11:00:00,95.705,95.98,95.68,95.905,10706500005.0
2008-11-13 11:15:00,95.905,96.065,95.9,96.02,9365999980.0
2008-11-13 11:30:00,96.02,96.045,95.9,96.02,8022199964.0
2008-11-13 11:45:00,96.02,96.235,95.98,96.175,10453699971.0
2008-11-13 12:00:00,96.175,96.235,96.025,96.13,10323600007.0
2008-11-13 12:15:00,96.13,96.14,95.815,95.815,10232800028.0
2008-11-13 12:30:00,95.81,95.905,95.555,95.58,10437399956.0
2008-11-13 12:45:00,95.58,95.66,95.44,95.585,10181399998.0
2008-11-13 13:00:00,95.585,95.715,95.55,95.63,9470599964.0
2008-11-13 13:15:00,95.63,95.74,95.58,95.68,7257799988.0
2008-11-13 13:30:00,95.685,95.785,95.615,95.765,8731599986.0
2008-11-13 13:45:00,95.765,95.89,95.665,95.725,11472374989.0
2008-11-13 14:00:00,95.72,95.955,95.705,95.945,7930199997.0
2008-11-13 14:15:00,95.945,96.115,95.935,96.09,7692699993.0
2008-11-13 14:30:00,96.075,96.13,95.94,96.055,9669399997.0
2008-11-13 14:45:00,96.055,96.145,95.91,95.97,7392399996.0
2008-11-13 15:00:00,95.97,96.12,95.89,96.055,9816599997.0
2008-11-13 15:15:00,96.055,96.095,95.96,96.01,8929099991.0
2008-11-13 15:30:00,96.01,96.055,95.885,95.955,9703399989.0
2008-11-13 15:45:00,95.955,95.975,95.74,95.78,7733899967.0
2008-11-13 16:00:00,95.78,95.97,95.75,95.925,4234399988.0
2008-11-13 16:15:00,95.925,96.185,95.91,96.14,2734114000.0
2008-11-13 16:30:00,96.135,96.4,96.045,96.11,5907100000.0
2008-11-13 16:45:00,96.12,96.145,95.785,95.85,5561599999.0
2008-11-13 17:00:00,95.855,96.065,95.83,96.05,4729614000.0
2008-11-13 17:15:00,96.05,96.285,96.005,96.105,5952513999.0
2008-11-13 17:30:00,96.105,96.2,95.97,96.065,5934599999.0
2008-11-13 17:45:00,96.065,96.075,95.91,95.935,4115114000.0
2008-11-13 18:00:00,95.93,96.04,95.605,95.825,6180299999.0
2008-11-13 18:15:00,95.825,95.975,95.69,95.975,6491700001.0
2008-11-13 18:30:00,95.975,96.065,95.625,95.765,6007127997.0
2008-11-13 18:45:00,95.77,95.975,95.755,95.955,5790899998.0
2008-11-13 19:00:00,95.965,96.01,95.715,95.745,3986800005.0
2008-11-13 19:15:00,95.745,95.78,95.54,95.575,4112599999.0
2008-11-13 19:30:00,95.575,95.765,95.55,95.565,7239000001.0
2008-11-13 19:45:00,95.565,95.66,95.2,95.345,9293328480.0
2008-11-13 20:00:00,95.335,95.44,95.13,95.39,9917200008.0
2008-11-13 20:15:00,95.39,95.61,95.215,95.455,9220800006.0
2008-11-13 20:30:00,95.47,95.785,95.335,95.78,9290700004.0
2008-11-13 20:45:00,95.785,96.14,95.63,95.77,11275100017.0
2008-11-13 21:00:00,95.78,96.16,95.735,95.92,10104500002.0
2008-11-13 21:15:00,95.915,96.585,95.84,96.445,9645600001.0
2008-11-13 21:30:00,96.445,96.915,96.275,96.7,9083700002.0
2008-11-13 21:45:00,96.7,96.84,96.4,96.445,8704400001.0
2008-11-13 22:00:00,96.445,96.53,95.96,96.305,7635300004.0
2008-11-13 22:15:00,96.3,97.17,96.16,97.17,7870300002.0
2008-11-13 22:30:00,97.17,97.805,97.155,97.65,8511100004.0
2008-11-13 22:45:00,97.66,98.265,97.65,97.815,6475011559.0
2008-11-13 23:00:00,97.815,97.885,97.445,97.565,4669499996.0
2008-11-13 23:15:00,97.57,97.82,97.51,97.725,2480999997.0
2008-11-13 23:30:00,97.74,97.87,97.595,97.74,1887399999.0
2008-11-13 23:45:00,97.74,97.755,97.605,97.69,1198900000.0
2008-11-14 00:00:00,97.69,97.94,97.63,97.825,1115400001.0
2008-11-14 00:15:00,97.825,97.915,97.66,97.68,1463200000.0
2008-11-14 00:30:00,97.655,98.01,97.605,97.695,2668200001.0
2008-11-14 00:45:00,97.695,97.71,97.56,97.675,1734099998.0
2008-11-14 01:00:00,97.685,97.71,97.6,97.605,2821599998.0
2008-11-14 01:15:00,97.61,97.95,97.605,97.9,3417800005.0
2008-11-14 01:30:00,97.9,98.075,97.85,97.995,4727800004.0
2008-11-14 01:45:00,97.995,98.005,97.545,97.59,5108000002.0
2008-11-14 02:00:00,97.595,97.655,97.295,97.5,6777399997.0
2008-11-14 02:15:00,97.505,97.52,97.275,97.275,4616500001.0
2008-11-14 02:30:00,97.27,97.34,97.2,97.21,3666099998.0
2008-11-14 02:45:00,97.2,97.21,96.935,97.12,6577999998.0
2008-11-14 03:00:00,97.12,97.2,96.96,97.18,4537500003.0
2008-11-14 03:15:00,97.18,97.31,97.095,97.28,3729200001.0
2008-11-14 03:30:00,97.27,97.37,97.12,97.14,2923400000.0
2008-11-14 03:45:00,97.14,97.225,96.99,97.0,4081499999.0
2008-11-14 04:00:00,97.0,97.085,96.825,96.915,4359899998.0
2008-11-14 04:15:00,96.925,97.045,96.86,96.93,4203899995.0
2008-11-14 04:30:00,96.93,97.1,96.925,97.08,4282699986.0
2008-11-14 04:45:00,97.075,97.13,96.965,97.1,5893799969.0
2008-11-14 05:00:00,97.1,97.175,97.085,97.15,4113099994.0
2008-11-14 05:15:00,97.15,97.16,97.045,97.07,3051199994.0
2008-11-14 05:30:00,97.075,97.17,97.045,97.14,3789899988.0
2008-11-14 05:45:00,97.135,97.175,97.095,97.17,1990300000.0
2008-11-14 06:00:00,97.17,97.215,97.13,97.19,2818299996.0
2008-11-14 06:15:00,97.19,97.21,97.05,97.085,2998100000.0
2008-11-14 06:30:00,97.09,97.17,96.98,97.005,5576499994.0
2008-11-14 06:45:00,97.005,97.09,96.905,97.07,4365999992.0
2008-11-14 07:00:00,97.07,97.17,97.06,97.1,3570099996.0
2008-11-14 07:15:00,97.1,97.145,97.025,97.12,3197099996.0
2008-11-14 07:30:00,97.125,97.3,97.05,97.07,1998699998.0
2008-11-14 07:45:00,97.06,97.1,97.045,97.06,1832599991.0
2008-11-14 08:00:00,97.065,97.165,97.06,97.09,3145099996.0
2008-11-14 08:15:00,97.085,97.215,97.08,97.17,4551199988.0
2008-11-14 08:30:00,97.18,97.335,97.105,97.13,5747399995.0
2008-11-14 08:45:00,97.135,97.18,97.02,97.09,3410299995.0
2008-11-14 09:00:00,97.05,97.165,97.015,97.095,6297400018.0
2008-11-14 09:15:00,97.09,97.31,97.065,97.26,5543400023.0
2008-11-14 09:30:00,97.255,97.295,97.085,97.105,4568400009.0
2008-11-14 09:45:00,97.11,97.145,96.835,96.835,6316200009.0
2008-11-14 10:00:00,96.835,97.085,96.78,96.89,7105000004.0
2008-11-14 10:15:00,96.885,97.135,96.85,96.895,7901900000.0
2008-11-14 10:30:00,96.885,96.995,96.785,96.985,5563699999.0
2008-11-14 10:45:00,96.98,97.055,96.83,96.925,6770000009.0
2008-11-14 11:00:00,96.925,97.09,96.855,97.055,3365100000.0
2008-11-14 11:15:00,97.055,97.18,97.035,97.055,5365800012.0
2008-11-14 11:30:00,97.055,97.145,97.005,97.085,3582400009.0
2008-11-14 11:45:00,97.075,97.145,97.005,97.085,4008300010.0
2008-11-14 12:00:00,97.085,97.22,97.06,97.155,5023800017.0
2008-11-14 12:15:00,97.155,97.185,97.12,97.175,4144200000.0
2008-11-14 12:30:00,97.175,97.24,97.1,97.12,3336200001.0
2008-11-14 12:45:00,97.12,97.205,97.07,97.145,2415600001.0
2008-11-14 13:00:00,97.15,97.18,97.09,97.125,3035099999.0
2008-11-14 13:15:00,97.125,97.16,96.965,97.055,4477100004.0
2008-11-14 13:30:00,97.05,97.07,96.925,96.955,4219600004.0
2008-11-14 13:45:00,96.95,97.005,96.33,96.955,2521000000.0
2008-11-14 14:00:00,96.96,96.985,96.5,96.625,4432900004.0
2008-11-14 14:15:00,96.625,96.66,96.26,96.485,6347170782.0
2008-11-14 14:30:00,96.485,96.515,96.285,96.5,6102699999.0
2008-11-14 14:45:00,96.5,96.605,96.3,96.315,4445700001.0
2008-11-14 15:00:00,96.315,96.44,96.215,96.37,6604000000.0
2008-11-14 15:15:00,96.375,96.43,96.27,96.29,6429599999.0
2008-11-14 15:30:00,96.29,96.485,96.05,96.34,5168500000.0
2008-11-14 15:45:00,96.345,96.66,96.31,96.595,3117900000.0
2008-11-14 16:00:00,96.595,96.6,96.41,96.425,3280500000.0
2008-11-14 16:15:00,96.425,96.455,96.35,96.41,2240800000.0
2008-11-14 16:30:00,96.41,97.17,96.34,97.08,4869336999.0
2008-11-14 16:45:00,97.075,97.535,97.025,97.28,5472107837.0
2008-11-14 17:00:00,97.32,97.515,96.78,96.845,5003120001.0
2008-11-14 17:15:00,96.84,97.085,96.745,97.085,5444999999.0
2008-11-14 17:30:00,97.085,97.115,96.63,96.74,4738205906.0
2008-11-14 17:45:00,96.715,96.865,96.625,96.78,5682900002.0
2008-11-14 18:00:00,96.785,96.935,96.665,96.93,4224400000.0
2008-11-14 18:15:00,96.935,97.13,96.845,96.905,5475100004.0
2008-11-14 18:30:00,96.925,97.0,96.785,96.89,6134600001.0
2008-11-14 18:45:00,96.89,96.895,96.6,96.665,5997600006.0
2008-11-14 19:00:00,96.665,96.705,96.475,96.685,6121800004.0
2008-11-14 19:15:00,96.695,96.695,96.41,96.62,6653900001.0
2008-11-14 19:30:00,96.625,96.815,96.58,96.63,5953300011.0
2008-11-14 19:45:00,96.635,96.74,96.52,96.675,6535299992.0
2008-11-14 20:00:00,96.665,96.675,96.475,96.53,5554399992.0
2008-11-14 20:15:00,96.525,97.065,96.51,97.005,5450900002.0
2008-11-14 20:30:00,97.0,97.06,96.87,96.875,5746800003.0
2008-11-14 20:45:00,96.875,97.055,96.78,96.79,5560299994.0
2008-11-14 21:00:00,96.79,96.98,96.7,96.835,7182999985.0
2008-11-14 21:15:00,96.835,97.41,96.83,97.32,7530299993.0
2008-11-14 21:30:00,97.33,97.43,97.02,97.4,8509099990.0
2008-11-14 21:45:00,97.415,97.59,97.37,97.575,8727699990.0
2008-11-14 22:00:00,97.575,97.67,97.365,97.535,7940999997.0
2008-11-14 22:15:00,97.535,97.74,97.335,97.425,7064800012.0
2008-11-14 22:30:00,97.42,97.565,97.215,97.27,6615200002.0
2008-11-14 22:45:00,97.285,97.645,97.06,97.07,5740799999.0
2008-11-14 23:00:00,97.065,97.095,96.755,97.055,4006000003.0
2008-11-14 23:15:00,97.055,97.135,96.805,97.085,3509800000.0
2008-11-14 23:30:00,97.085,97.175,96.965,97.105,2319600005.0
2008-11-14 23:45:00,97.12,97.205,96.955,97.035,1228100000.0
2008-11-17 00:00:00,96.27,96.31,95.885,96.005,610200000.0
2008-11-17 00:15:00,95.995,96.81,95.995,96.67,1256500000.0
2008-11-17 00:30:00,96.685,96.685,96.295,96.315,1406100001.0
2008-11-17 00:45:00,96.315,96.315,96.18,96.23,938800000.0
2008-11-17 01:00:00,96.245,96.585,96.245,96.4,1737600000.0
2008-11-17 01:15:00,96.4,96.51,96.15,96.21,2575000000.0
2008-11-17 01:30:00,96.21,96.34,95.915,96.03,4526600000.0
2008-11-17 01:45:00,96.03,96.26,95.985,96.22,4414700004.0
2008-11-17 02:00:00,96.21,96.37,96.0,96.1,2850300000.0
2008-11-17 02:15:00,96.1,96.3,96.08,96.275,4845000001.0
2008-11-17 02:30:00,96.275,96.33,96.155,96.22,4117600000.0
2008-11-17 02:45:00,96.22,96.56,96.22,96.5,5478000000.0
2008-11-17 03:00:00,96.49,96.53,96.42,96.48,2644200000.0
2008-11-17 03:15:00,96.49,96.75,96.49,96.7,4149099996.0
2008-11-17 03:30:00,96.7,96.95,96.63,96.93,3766700003.0
2008-11-17 03:45:00,96.93,97.04,96.77,97.03,6011200009.0
2008-11-17 04:00:00,97.03,97.1,96.8,97.02,4764900012.0
2008-11-17 04:15:00,97.02,97.03,96.9,96.98,3586900010.0
2008-11-17 04:30:00,96.97,96.98,96.86,96.9,1992300002.0
2008-11-17 04:45:00,96.9,96.97,96.81,96.905,2863000002.0
2008-11-17 05:00:00,96.91,97.09,96.86,97.04,2719100002.0
2008-11-17 05:15:00,97.04,97.27,97.01,97.27,4064100005.0
2008-11-17 05:30:00,97.28,97.315,97.2,97.295,3053600000.0
2008-11-17 05:45:00,97.295,97.54,97.295,97.4,3946500002.0
2008-11-17 06:00:00,97.4,97.54,97.38,97.46,3919900006.0
2008-11-17 06:15:00,97.46,97.495,97.23,97.25,4248400005.0
2008-11-17 06:30:00,97.27,97.47,97.26,97.4,2811800008.0
2008-11-17 06:45:00,97.395,97.435,97.28,97.33,1689000000.0
2008-11-17 07:00:00,97.33,97.455,97.3,97.42,1985200000.0
2008-11-17 07:15:00,97.415,97.415,97.11,97.18,3704200001.0
2008-11-17 07:30:00,97.18,97.18,96.97,97.05,3414700003.0
2008-11-17 07:45:00,97.05,97.09,96.815,96.885,2708899999.0
2008-11-17 08:00:00,96.895,97.02,96.83,96.97,2723500000.0
2008-11-17 08:15:00,96.97,96.99,96.915,96.95,1709000001.0
2008-11-17 08:30:00,96.95,97.08,96.92,96.97,2432200001.0
2008-11-17 08:45:00,96.97,97.1,96.85,97.1,2318800000.0
2008-11-17 09:00:00,97.1,97.3,97.07,97.25,3056400000.0
2008-11-17 09:15:00,97.255,97.305,97.145,97.19,2882200000.0
2008-11-17 09:30:00,97.19,97.275,97.03,97.175,3146800001.0
2008-11-17 09:45:00,97.165,97.22,97.035,97.115,3605900001.0
2008-11-17 10:00:00,97.115,97.24,97.035,97.09,5266700004.0
2008-11-17 10:15:00,97.095,97.2,97.065,97.135,4067200001.0
2008-11-17 10:30:00,97.135,97.205,97.1,97.155,5535300004.0
2008-11-17 10:45:00,97.155,97.24,97.13,97.22,4845600001.0
2008-11-17 11:00:00,97.21,97.21,97.09,97.165,2874900000.0
2008-11-17 11:15:00,97.165,97.165,96.965,97.035,5794099996.0
2008-11-17 11:30:00,97.035,97.045,96.68,96.835,7538499994.0
2008-11-17 11:45:00,96.835,96.865,96.705,96.765,5979500004.0
2008-11-17 12:00:00,96.765,96.83,96.69,96.725,5227500001.0
2008-11-17 12:15:00,96.725,96.755,96.6,96.685,4143100000.0
2008-11-17 12:30:00,96.685,96.73,96.555,96.685,5038899995.0
2008-11-17 12:45:00,96.675,96.72,96.555,96.575,5736899995.0
2008-11-17 13:00:00,96.575,96.68,96.415,96.42,6504200004.0
2008-11-17 13:15:00,96.42,96.485,96.32,96.395,5610899998.0
2008-11-17 13:30:00,96.405,96.465,96.375,96.44,3700499999.0
2008-11-17 13:45:00,96.44,96.505,96.325,96.455,3932300000.0
2008-11-17 14:00:00,96.455,96.59,96.44,96.575,7349700003.0
2008-11-17 14:15:00,96.575,96.67,96.525,96.56,6539100005.0
2008-11-17 14:30:00,96.565,96.575,96.455,96.505,2662099999.0
2008-11-17 14:45:00,96.505,96.545,96.4,96.45,4167500003.0
2008-11-17 15:00:00,96.45,96.465,96.335,96.345,3391900000.0
2008-11-17 15:15:00,96.345,96.54,96.31,96.365,6980699996.0
2008-11-17 15:30:00,96.385,96.485,96.205,96.32,6131299997.0
2008-11-17 15:45:00,96.32,96.365,96.24,96.36,5214100001.0
2008-11-17 16:00:00,96.35,96.65,96.315,96.585,4272500002.0
2008-11-17 16:15:00,96.595,96.85,96.54,96.815,6298245651.0
2008-11-17 16:30:00,96.81,96.87,96.59,96.72,13177899999.0
2008-11-17 16:45:00,96.715,96.89,96.59,96.79,12644799987.0
2008-11-17 17:00:00,96.805,96.885,96.73,96.79,12114799992.0
2008-11-17 17:15:00,96.79,96.805,96.535,96.675,10467099996.0
2008-11-17 17:30:00,96.67,96.73,96.575,96.66,5573599999.0
2008-11-17 17:45:00,96.665,96.705,96.48,96.58,7713706572.0
2008-11-17 18:00:00,96.575,96.77,96.54,96.63,5516899998.0
2008-11-17 18:15:00,96.635,96.77,96.615,96.705,4939350346.0
2008-11-17 18:30:00,96.705,96.865,96.64,96.735,5154000001.0
2008-11-17 18:45:00,96.735,97.18,96.73,97.03,7310000000.0
2008-11-17 19:00:00,97.015,97.21,96.895,97.17,7068300000.0
2008-11-17 19:15:00,97.17,97.24,97.025,97.12,6172999999.0
2008-11-17 19:30:00,97.105,97.195,96.89,97.0,5722799999.0
2008-11-17 19:45:00,97.0,97.11,96.91,96.98,5497400000.0
2008-11-17 20:00:00,96.98,96.98,96.81,96.865,7929299992.0
2008-11-17 20:15:00,96.875,96.95,96.715,96.93,7169300009.0
2008-11-17 20:30:00,96.93,97.025,96.745,96.85,6407300016.0
2008-11-17 20:45:00,96.855,97.075,96.85,97.035,8828400063.0
2008-11-17 21:00:00,97.035,97.16,96.955,97.125,7376903694.0
2008-11-17 21:15:00,97.125,97.19,96.94,96.99,7603099995.0
2008-11-17 21:30:00,96.99,97.165,96.975,97.14,10131899998.0
2008-11-17 21:45:00,97.14,97.155,96.9,96.955,8638401998.0
2008-11-17 22:00:00,96.95,97.035,96.87,96.94,9962799989.0
2008-11-17 22:15:00,96.94,96.99,96.755,96.86,9787514966.0
2008-11-17 22:30:00,96.85,96.89,96.61,96.735,8306299996.0
2008-11-17 22:45:00,96.735,96.775,96.41,96.415,6405399990.0
2008-11-17 23:00:00,96.41,96.465,96.34,96.395,4625400003.0
2008-11-17 23:15:00,96.4,96.41,96.23,96.35,3390899998.0
2008-11-17 23:30:00,96.345,96.445,96.315,96.43,2362200000.0
2008-11-17 23:45:00,96.43,96.515,96.4,96.415,1970999999.0
2008-11-18 00:00:00,96.415,96.44,96.35,96.36,1131200000.0
2008-11-18 00:15:00,96.36,96.42,96.27,96.41,1162800000.0
2008-11-18 00:30:00,96.36,96.485,96.36,96.415,2399900007.0
2008-11-18 00:45:00,96.41,96.42,96.21,96.27,2892700001.0
2008-11-18 01:00:00,96.27,96.405,96.255,96.385,1275400000.0
2008-11-18 01:15:00,96.38,96.445,96.33,96.39,2636000004.0
2008-11-18 01:30:00,96.39,96.395,96.3,96.35,2455800005.0
2008-11-18 01:45:00,96.36,96.47,96.35,96.39,3310700003.0
2008-11-18 02:00:00,96.395,96.6,96.355,96.57,3766599997.0
2008-11-18 02:15:00,96.57,96.615,96.46,96.515,3950299998.0
2008-11-18 02:30:00,96.515,96.52,96.37,96.49,4342699999.0
2008-11-18 02:45:00,96.49,96.52,96.425,96.435,3139700002.0
2008-11-18 03:00:00,96.435,96.515,96.36,96.49,3296900002.0
2008-11-18 03:15:00,96.49,96.7,96.47,96.49,1514700003.0
2008-11-18 03:30:00,96.49,96.575,96.435,96.51,1650600000.0
2008-11-18 03:45:00,96.505,96.665,96.45,96.61,4342199999.0
2008-11-18 04:00:00,96.61,96.78,96.61,96.71,3409300003.0
2008-11-18 04:15:00,96.71,96.71,96.615,96.625,2484200001.0
2008-11-18 04:30:00,96.63,96.725,96.62,96.69,2132200001.0
2008-11-18 04:45:00,96.69,96.73,96.655,96.71,2761599999.0
2008-11-18 05:00:00,96.71,96.72,96.68,96.705,2233500002.0
2008-11-18 05:15:00,96.71,96.755,96.7,96.75,1257600000.0
2008-11-18 05:30:00,96.745,96.77,96.665,96.665,3963600000.0
2008-11-18 05:45:00,96.67,96.7,96.57,96.61,3148500005.0
2008-11-18 06:00:00,96.6,96.68,96.59,96.675,2453900000.0
2008-11-18 06:15:00,96.675,96.675,96.545,96.585,3320699999.0
2008-11-18 06:30:00,96.58,96.685,96.56,96.655,2481300000.0
2008-11-18 06:45:00,96.655,96.66,96.595,96.65,2244499999.0
2008-11-18 07:00:00,96.645,96.66,96.63,96.64,726200000.0
2008-11-18 07:15:00,96.64,96.695,96.595,96.64,1264699999.0
2008-11-18 07:30:00,96.655,96.71,96.625,96.685,2189000000.0
2008-11-18 07:45:00,96.685,96.74,96.65,96.72,1282500000.0
2008-11-18 08:00:00,96.72,96.73,96.64,96.665,4303899993.0
2008-11-18 08:15:00,96.665,96.675,96.635,96.665,1660799999.0
2008-11-18 08:30:00,96.665,96.67,96.485,96.5,3343199999.0
2008-11-18 08:45:00,96.5,96.61,96.47,96.56,2833700000.0
2008-11-18 09:00:00,96.565,96.57,96.42,96.495,5535700006.0
2008-11-18 09:15:00,96.5,96.635,96.44,96.61,5731599998.0
2008-11-18 09:30:00,96.61,96.62,96.475,96.565,4099500003.0
2008-11-18 09:45:00,96.56,96.61,96.54,96.6,2281800004.0
2008-11-18 10:00:00,96.6,96.75,96.595,96.73,5363699999.0
2008-11-18 10:15:00,96.72,96.73,96.635,96.66,4812600002.0
2008-11-18 10:30:00,96.66,96.695,96.59,96.6,3808399987.0
2008-11-18 10:45:00,96.6,96.655,96.295,96.33,9997099972.0
2008-11-18 11:00:00,96.335,96.425,96.165,96.325,12945999997.0
2008-11-18 11:15:00,96.325,96.44,96.225,96.375,6002799992.0
2008-11-18 11:30:00,96.375,96.605,96.35,96.485,9907500006.0
2008-11-18 11:45:00,96.5,96.535,96.335,96.485,4415899998.0
2008-11-18 12:00:00,96.49,96.56,96.38,96.395,5472199992.0
2008-11-18 12:15:00,96.395,96.485,96.375,96.405,2842099993.0
2008-11-18 12:30:00,96.405,96.455,96.285,96.29,4218399989.0
2008-11-18 12:45:00,96.29,96.37,96.255,96.275,5471999996.0
2008-11-18 13:00:00,96.275,96.37,96.27,96.3,3903799990.0
2008-11-18 13:15:00,96.3,96.395,96.16,96.23,3823799999.0
2008-11-18 13:30:00,96.23,96.23,96.02,96.155,5193824583.0
2008-11-18 13:45:00,96.155,96.25,96.12,96.15,4486199992.0
2008-11-18 14:00:00,96.15,96.235,96.06,96.125,4557899995.0
2008-11-18 14:15:00,96.125,96.27,96.09,96.2,3302599995.0
2008-11-18 14:30:00,96.205,96.27,96.18,96.2,2605200000.0
2008-11-18 14:45:00,96.195,96.345,96.16,96.245,2612499999.0
2008-11-18 15:00:00,96.255,96.5,96.195,96.42,12600599989.0
2008-11-18 15:15:00,96.415,96.475,96.275,96.39,10241999991.0
2008-11-18 15:30:00,96.39,96.91,96.265,96.865,12020399995.0
2008-11-18 15:45:00,96.865,96.89,96.615,96.665,11227799997.0
2008-11-18 16:00:00,96.655,96.975,96.65,96.905,10914699974.0
2008-11-18 16:15:00,96.915,97.17,96.82,96.92,11131999993.0
2008-11-18 16:30:00,96.92,97.14,96.76,96.935,7622099991.0
2008-11-18 16:45:00,96.935,97.01,96.725,96.83,6339600000.0
2008-11-18 17:00:00,96.825,96.845,96.66,96.785,5047199999.0
2008-11-18 17:15:00,96.785,97.13,96.78,97.115,5453500000.0
2008-11-18 17:30:00,97.11,97.35,96.93,97.105,9233599999.0
2008-11-18 17:45:00,97.1,97.41,97.085,97.385,8467299998.0
2008-11-18 18:00:00,97.385,97.395,97.175,97.275,8644900000.0
2008-11-18 18:15:00,97.275,97.325,97.175,97.245,8029699996.0
2008-11-18 18:30:00,97.245,97.415,97.185,97.215,8140599999.0
2008-11-18 18:45:00,97.215,97.38,97.21,97.38,8244800001.0
2008-11-18 19:00:00,97.385,97.395,97.075,97.125,9082800005.0
2008-11-18 19:15:00,97.125,97.15,96.88,96.965,7110400000.0
2008-11-18 19:30:00,96.98,97.075,96.905,97.03,7755899974.0
2008-11-18 19:45:00,97.035,97.035,96.87,96.96,7132800005.0
2008-11-18 20:00:00,96.96,96.965,96.62,96.685,12065700007.0
2008-11-18 20:15:00,96.68,96.84,96.58,96.785,9747799999.0
2008-11-18 20:30:00,96.785,96.81,96.615,96.685,9453762122.0
2008-11-18 20:45:00,96.68,96.7,96.435,96.545,10275599995.0
2008-11-18 21:00:00,96.545,96.625,96.32,96.515,10244199990.0
2008-11-18 21:15:00,96.515,96.635,96.44,96.575,10933599993.0
2008-11-18 21:30:00,96.575,96.6,96.4,96.495,9872299996.0
2008-11-18 21:45:00,96.49,96.495,96.34,96.42,9940000003.0
2008-11-18 22:00:00,96.405,96.745,96.375,96.545,10329599997.0
2008-11-18 22:15:00,96.555,96.76,96.48,96.57,8619300000.0
2008-11-18 22:30:00,96.57,96.82,96.445,96.595,6686600000.0
2008-11-18 22:45:00,96.6,96.885,96.6,96.805,5974700000.0
2008-11-18 23:00:00,96.795,96.985,96.79,96.95,2572100000.0
2008-11-18 23:15:00,96.96,97.155,96.925,97.06,2346000000.0
2008-11-18 23:30:00,97.06,97.065,96.89,96.9,2223100000.0
2008-11-18 23:45:00,96.905,97.015,96.88,97.015,2126599993.0
2008-11-19 00:00:00,96.97,97.14,96.915,97.13,2238399999.0
2008-11-19 00:15:00,97.115,97.135,96.815,96.84,2106699999.0
2008-11-19 00:30:00,96.84,96.93,96.67,96.915,1767199999.0
2008-11-19 00:45:00,96.915,96.93,96.865,96.87,622200000.0
2008-11-19 01:00:00,96.885,96.945,96.74,96.765,1766800000.0
2008-11-19 01:15:00,96.765,96.85,96.76,96.775,1256400000.0
2008-11-19 01:30:00,96.775,96.79,96.64,96.685,1887200001.0
2008-11-19 01:45:00,96.68,96.78,96.67,96.75,2024600000.0
2008-11-19 02:00:00,96.75,96.765,96.605,96.645,2558100000.0
2008-11-19 02:15:00,96.645,96.71,96.585,96.7,1039900000.0
2008-11-19 02:30:00,96.7,96.715,96.5,96.55,2454600000.0
2008-11-19 02:45:00,96.55,96.575,96.455,96.52,2629400000.0
2008-11-19 03:00:00,96.52,96.555,96.485,96.54,2236000000.0
2008-11-19 03:15:00,96.54,96.68,96.515,96.535,3191500001.0
2008-11-19 03:30:00,96.545,96.63,96.53,96.62,1585800000.0
2008-11-19 03:45:00,96.625,96.655,96.515,96.58,2643400005.0
2008-11-19 04:00:00,96.58,96.615,96.535,96.605,2874000002.0
2008-11-19 04:15:00,96.605,96.61,96.54,96.585,2528700000.0
2008-11-19 04:30:00,96.58,96.665,96.54,96.54,3984100000.0
2008-11-19 04:45:00,96.54,96.595,96.53,96.54,3661600003.0
2008-11-19 05:00:00,96.54,96.595,96.515,96.535,2546700000.0
2008-11-19 05:15:00,96.52,96.545,96.42,96.45,3128200002.0
2008-11-19 05:30:00,96.45,96.45,96.33,96.42,4055199999.0
2008-11-19 05:45:00,96.42,96.525,96.375,96.485,3468399999.0
2008-11-19 06:00:00,96.49,96.57,96.445,96.525,4226000000.0
2008-11-19 06:15:00,96.53,96.55,96.47,96.505,3907999999.0
2008-11-19 06:30:00,96.5,96.56,96.42,96.54,2982100000.0
2008-11-19 06:45:00,96.54,96.55,96.52,96.53,1311699998.0
2008-11-19 07:00:00,96.53,96.58,96.515,96.525,2490199999.0
2008-11-19 07:15:00,96.525,96.555,96.5,96.525,2817600000.0
2008-11-19 07:30:00,96.525,96.6,96.52,96.585,1942800000.0
2008-11-19 07:45:00,96.59,96.61,96.565,96.58,2458899996.0
2008-11-19 08:00:00,96.58,96.6,96.56,96.585,2139599990.0
2008-11-19 08:15:00,96.585,96.665,96.575,96.635,1272300000.0
2008-11-19 08:30:00,96.64,96.71,96.615,96.69,3191700000.0
2008-11-19 08:45:00,96.685,96.77,96.68,96.72,4952400003.0
2008-11-19 09:00:00,96.715,96.805,96.665,96.755,5760700007.0
2008-11-19 09:15:00,96.745,96.755,96.615,96.66,5528399989.0
2008-11-19 09:30:00,96.66,96.79,96.66,96.76,4843399986.0
2008-11-19 09:45:00,96.76,96.855,96.705,96.735,8941200023.0
2008-11-19 10:00:00,96.735,96.79,96.65,96.755,8596200019.0
2008-11-19 10:15:00,96.77,96.82,96.665,96.765,6260600013.0
2008-11-19 10:30:00,96.775,96.86,96.68,96.71,8565700004.0
2008-11-19 10:45:00,96.715,96.73,96.565,96.57,8069300000.0
2008-11-19 11:00:00,96.57,96.725,96.555,96.675,8274200011.0
2008-11-19 11:15:00,96.675,96.755,96.655,96.73,4885500007.0
2008-11-19 11:30:00,96.735,96.865,96.685,96.825,4088200002.0
2008-11-19 11:45:00,96.825,96.845,96.745,96.755,3823200002.0
2008-11-19 12:00:00,96.755,96.815,96.68,96.685,1899600000.0
2008-11-19 12:15:00,96.68,96.75,96.67,96.735,4612499997.0
2008-11-19 12:30:00,96.735,96.89,96.725,96.86,3495999998.0
2008-11-19 12:45:00,96.86,96.95,96.78,96.88,4803300007.0
2008-11-19 13:00:00,96.88,96.945,96.855,96.91,5994500005.0
2008-11-19 13:15:00,96.91,96.945,96.83,96.88,4722100003.0
2008-11-19 13:30:00,96.87,96.885,96.73,96.795,5095800002.0
2008-11-19 13:45:00,96.795,96.83,96.715,96.74,4151200003.0
2008-11-19 14:00:00,96.74,96.835,96.715,96.78,3529199997.0
2008-11-19 14:15:00,96.78,96.905,96.775,96.795,4953900001.0
2008-11-19 14:30:00,96.79,96.85,96.77,96.79,4696499998.0
2008-11-19 14:45:00,96.765,96.785,96.665,96.685,7220899997.0
2008-11-19 15:00:00,96.68,96.68,96.565,96.625,9026300007.0
2008-11-19 15:15:00,96.625,96.775,96.56,96.67,6112199992.0
2008-11-19 15:30:00,96.675,96.92,96.665,96.78,5455399999.0
2008-11-19 15:45:00,96.765,96.77,96.635,96.685,4630000005.0
2008-11-19 16:00:00,96.69,96.78,96.56,96.56,4677799213.0
2008-11-19 16:15:00,96.57,96.83,96.46,96.705,5018900000.0
2008-11-19 16:30:00,96.705,97.09,96.65,96.95,5842699999.0
2008-11-19 16:45:00,96.95,97.04,96.715,96.79,8423600004.0
2008-11-19 17:00:00,96.78,96.99,96.755,96.82,8231500012.0
2008-11-19 17:15:00,96.815,96.895,96.655,96.84,6834800000.0
2008-11-19 17:30:00,96.84,96.925,96.7,96.905,5988899998.0
2008-11-19 17:45:00,96.905,96.91,96.79,96.895,4283430001.0
2008-11-19 18:00:00,96.9,96.92,96.78,96.825,5021899999.0
2008-11-19 18:15:00,96.825,96.94,96.67,96.69,6602099999.0
2008-11-19 18:30:00,96.69,96.85,96.67,96.8,8874899988.0
2008-11-19 18:45:00,96.79,96.85,96.73,96.75,6553699975.0
2008-11-19 19:00:00,96.75,96.79,96.51,96.56,9473899979.0
2008-11-19 19:15:00,96.565,96.575,96.38,96.505,5995499996.0
2008-11-19 19:30:00,96.505,96.66,96.405,96.57,7192499995.0
2008-11-19 19:45:00,96.575,96.67,96.515,96.57,4628699997.0
2008-11-19 20:00:00,96.57,96.72,96.495,96.64,4958899996.0
2008-11-19 20:15:00,96.64,96.64,96.365,96.365,4927899998.0
2008-11-19 20:30:00,96.365,96.535,96.195,96.355,6218000000.0
2008-11-19 20:45:00,96.355,96.545,96.235,96.4,3962699999.0
2008-11-19 21:00:00,96.375,96.39,96.01,96.315,5805776228.0
2008-11-19 21:15:00,96.31,96.345,96.045,96.1,6064964500.0
2008-11-19 21:30:00,96.1,96.36,96.035,96.285,4712899999.0
2008-11-19 21:45:00,96.295,96.45,96.225,96.405,6202600013.0
2008-11-19 22:00:00,96.395,96.42,96.24,96.355,4360999998.0
2008-11-19 22:15:00,96.365,96.39,96.11,96.255,4862800001.0
2008-11-19 22:30:00,96.245,96.33,95.845,95.955,6079699993.0
2008-11-19 22:45:00,95.97,95.98,95.675,95.715,5350186991.0
2008-11-19 23:00:00,95.715,95.98,95.715,95.905,4361100009.0
2008-11-19 23:15:00,95.905,95.97,95.835,95.95,2400199997.0
2008-11-19 23:30:00,95.95,95.955,95.76,95.86,2280675000.0
2008-11-19 23:45:00,95.875,95.9,95.65,95.7,2642599996.0
2008-11-20 00:00:00,95.715,95.81,95.54,95.805,3822299991.0
2008-11-20 00:15:00,95.815,95.88,95.66,95.675,4270600011.0
2008-11-20 00:30:00,95.675,95.755,95.625,95.7,1068499998.0
2008-11-20 00:45:00,95.715,95.91,95.7,95.755,683600000.0
2008-11-20 01:00:00,95.76,95.92,95.76,95.92,1259700001.0
2008-11-20 01:15:00,95.92,95.98,95.85,95.85,1476900001.0
2008-11-20 01:30:00,95.86,95.93,95.82,95.87,2860300002.0
2008-11-20 01:45:00,95.875,96.03,95.8,96.03,4390799998.0
2008-11-20 02:00:00,96.03,96.1,95.775,95.87,4430899994.0
2008-11-20 02:15:00,95.865,95.96,95.7,95.765,3290599999.0
2008-11-20 02:30:00,95.765,95.87,95.69,95.82,2678800000.0
2008-11-20 02:45:00,95.82,95.86,95.745,95.79,1890200000.0
2008-11-20 03:00:00,95.785,95.88,95.73,95.87,1614700000.0
2008-11-20 03:15:00,95.87,95.94,95.855,95.87,1371600000.0
2008-11-20 03:30:00,95.87,95.88,95.74,95.75,2142700000.0
2008-11-20 03:45:00,95.75,95.82,95.75,95.785,1389600001.0
2008-11-20 04:00:00,95.795,95.8,95.625,95.64,3208700000.0
2008-11-20 04:15:00,95.64,95.755,95.62,95.75,2024800001.0
2008-11-20 04:30:00,95.75,95.77,95.635,95.685,2758600001.0
2008-11-20 04:45:00,95.7,95.77,95.68,95.725,2222500000.0
2008-11-20 05:00:00,95.72,95.74,95.48,95.49,1118700000.0
2008-11-20 05:15:00,95.725,95.78,95.39,95.685,2548399999.0
2008-11-20 05:30:00,95.69,95.77,95.66,95.75,2860300003.0
2008-11-20 05:45:00,95.745,95.76,95.65,95.66,2591500000.0
2008-11-20 06:00:00,95.66,95.66,95.48,95.49,5495500019.0
2008-11-20 06:15:00,95.48,95.51,95.285,95.31,4385500002.0
2008-11-20 06:30:00,95.31,95.36,95.2,95.255,2806200001.0
2008-11-20 06:45:00,95.25,95.26,95.025,95.17,3574300002.0
2008-11-20 07:00:00,95.17,95.23,95.135,95.16,2352100001.0
2008-11-20 07:15:00,95.16,95.16,95.01,95.05,2532100000.0
2008-11-20 07:30:00,95.045,95.085,94.99,95.025,3195900000.0
2008-11-20 07:45:00,95.025,95.27,94.97,95.24,3242199999.0
2008-11-20 08:00:00,95.24,95.32,95.17,95.205,4783999990.0
2008-11-20 08:15:00,95.215,95.255,95.06,95.085,3620499994.0
2008-11-20 08:30:00,95.08,95.32,95.075,95.27,6238999978.0
2008-11-20 08:45:00,95.27,95.375,95.17,95.25,6147999993.0
2008-11-20 09:00:00,95.25,95.285,95.17,95.205,5597399997.0
2008-11-20 09:15:00,95.21,95.335,95.185,95.325,4174700002.0
2008-11-20 09:30:00,95.315,95.365,95.22,95.235,4309200000.0
2008-11-20 09:45:00,95.23,95.365,95.165,95.23,5828200000.0
2008-11-20 10:00:00,95.23,95.31,95.015,95.205,8740900004.0
2008-11-20 10:15:00,95.2,95.32,95.14,95.305,4782799999.0
2008-11-20 10:30:00,95.305,95.315,95.14,95.25,3859700002.0
2008-11-20 10:45:00,95.25,95.365,95.24,95.335,2940999999.0
2008-11-20 11:00:00,95.335,95.44,95.255,95.265,4020000000.0
2008-11-20 11:15:00,95.265,95.4,95.235,95.36,3759900000.0
2008-11-20 11:30:00,95.365,95.53,95.365,95.425,5074499998.0
2008-11-20 11:45:00,95.425,95.46,95.335,95.45,3609400002.0
2008-11-20 12:00:00,95.455,95.48,95.425,95.46,1174500000.0
2008-11-20 12:15:00,95.46,95.47,95.315,95.42,3531500000.0
2008-11-20 12:30:00,95.425,95.46,95.36,95.385,3375400000.0
2008-11-20 12:45:00,95.38,95.47,95.32,95.38,3019200002.0
2008-11-20 13:00:00,95.385,95.455,95.365,95.41,3762000008.0
2008-11-20 13:15:00,95.405,95.46,95.39,95.405,3321900001.0
2008-11-20 13:30:00,95.4,95.455,95.355,95.455,2227700000.0
2008-11-20 13:45:00,95.455,95.67,95.435,95.64,2674900000.0
2008-11-20 14:00:00,95.635,95.885,95.555,95.755,5525600002.0
2008-11-20 14:15:00,95.755,95.85,95.7,95.795,3510399999.0
2008-11-20 14:30:00,95.795,95.8,95.425,95.595,4770399998.0
2008-11-20 14:45:00,95.6,95.665,95.51,95.625,5042499999.0
2008-11-20 15:00:00,95.63,95.65,95.525,95.56,3842900001.0
2008-11-20 15:15:00,95.565,95.655,95.48,95.515,3977200000.0
2008-11-20 15:30:00,95.52,95.52,95.26,95.275,4167899999.0
2008-11-20 15:45:00,95.27,95.34,94.965,95.045,3895500001.0
2008-11-20 16:00:00,95.045,95.12,94.63,94.73,5019099999.0
2008-11-20 16:15:00,94.725,94.81,94.305,94.555,7202499998.0
2008-11-20 16:30:00,94.55,94.81,94.365,94.4,9268699991.0
2008-11-20 16:45:00,94.405,94.765,94.4,94.715,7040900000.0
2008-11-20 17:00:00,94.705,94.85,94.42,94.52,5001800000.0
2008-11-20 17:15:00,94.515,94.56,94.285,94.51,4717900000.0
2008-11-20 17:30:00,94.51,94.67,94.38,94.655,4476600000.0
2008-11-20 17:45:00,94.655,95.025,94.585,95.025,4466399999.0
2008-11-20 18:00:00,95.035,95.15,94.895,95.095,4991000000.0
2008-11-20 18:15:00,95.09,95.135,94.98,95.045,5262800000.0
2008-11-20 18:30:00,95.035,95.065,94.91,94.995,3560000000.0
2008-11-20 18:45:00,94.99,95.1,94.955,94.985,4415200001.0
2008-11-20 19:00:00,94.985,95.005,94.735,94.985,4023399999.0
2008-11-20 19:15:00,94.985,95.845,94.925,95.76,5025200000.0
2008-11-20 19:30:00,95.755,95.955,95.6,95.815,4900399999.0
2008-11-20 19:45:00,95.805,96.235,95.725,95.97,6653299998.0
2008-11-20 20:00:00,95.955,95.96,95.575,95.765,5067699996.0
2008-11-20 20:15:00,95.765,95.89,95.3,95.635,5700899994.0
2008-11-20 20:30:00,95.63,95.855,95.42,95.595,4697700001.0
2008-11-20 20:45:00,95.585,95.77,95.57,95.715,3799900000.0
2008-11-20 21:00:00,95.72,95.765,95.41,95.415,4653700000.0
2008-11-20 21:15:00,95.4,95.485,95.11,95.135,4062400000.0
2008-11-20 21:30:00,95.15,95.19,94.9,94.96,3471300000.0
2008-11-20 21:45:00,94.975,95.045,94.68,94.785,2906900000.0
2008-11-20 22:00:00,94.785,94.88,94.575,94.695,3895500000.0
2008-11-20 22:15:00,94.695,94.785,94.335,94.495,3177000000.0
2008-11-20 22:30:00,94.495,94.585,93.92,93.965,4284000000.0
2008-11-20 22:45:00,93.98,94.17,93.72,94.055,3796900000.0
2008-11-20 23:00:00,94.045,94.23,94.01,94.11,2230200000.0
2008-11-20 23:15:00,94.12,94.14,93.805,93.91,1400900000.0
2008-11-20 23:30:00,93.91,93.98,93.55,93.575,2750699999.0
2008-11-20 23:45:00,93.595,93.725,93.55,93.67,1315000000.0
2008-11-21 00:00:00,93.67,94.26,93.605,93.765,563600000.0
2008-11-21 00:15:00,93.765,94.095,93.755,94.045,1258700003.0
2008-11-21 00:30:00,94.045,94.065,93.95,94.065,1000200000.0
2008-11-21 00:45:00,94.07,94.185,94.065,94.14,674100000.0
2008-11-21 01:00:00,94.14,94.345,94.085,94.23,1520300000.0
2008-11-21 01:15:00,94.245,94.29,94.13,94.165,1273700000.0
2008-11-21 01:30:00,94.165,94.165,93.64,93.75,2621300001.0
2008-11-21 01:45:00,93.77,94.075,93.685,94.055,2911100000.0
2008-11-21 02:00:00,94.055,94.245,93.97,94.02,2289999999.0
2008-11-21 02:15:00,94.02,94.06,93.81,93.95,3179600001.0
2008-11-21 02:30:00,93.95,94.055,93.93,94.04,2581602506.0
2008-11-21 02:45:00,94.055,94.26,93.985,94.0,2271302547.0
2008-11-21 03:00:00,94.0,94.205,94.0,94.16,1863557388.0
2008-11-21 03:15:00,94.16,94.265,94.07,94.22,1856600000.0
2008-11-21 03:30:00,94.225,94.255,94.14,94.25,1544100000.0
2008-11-21 03:45:00,94.25,94.26,94.135,94.15,1314300000.0
2008-11-21 04:00:00,94.15,94.22,94.095,94.2,1846100000.0
2008-11-21 04:15:00,94.215,94.455,94.205,94.395,2762100000.0
2008-11-21 04:30:00,94.395,94.405,94.3,94.36,1436000000.0
2008-11-21 04:45:00,94.36,94.43,94.215,94.35,1360500000.0
2008-11-21 05:00:00,94.35,94.38,94.32,94.36,988500000.0
2008-11-21 05:15:00,94.36,94.38,94.115,94.24,1390600001.0
2008-11-21 05:30:00,94.24,94.31,94.18,94.28,2798000000.0
2008-11-21 05:45:00,94.28,94.37,94.2,94.36,2030400000.0
2008-11-21 06:00:00,94.36,94.48,94.34,94.46,3203900000.0
2008-11-21 06:15:00,94.46,94.88,94.46,94.745,5296800001.0
2008-11-21 06:30:00,94.75,94.765,94.495,94.6,3622400000.0
2008-11-21 06:45:00,94.6,94.68,94.525,94.64,2851099999.0
2008-11-21 07:00:00,94.625,94.625,94.345,94.445,4259600003.0
2008-11-21 07:15:00,94.445,94.62,94.41,94.59,2655400003.0
2008-11-21 07:30:00,94.59,94.835,94.59,94.82,2660699999.0
2008-11-21 07:45:00,94.825,95.025,94.82,94.87,5042600005.0
2008-11-21 08:00:00,94.87,94.87,94.7,94.77,3048700002.0
2008-11-21 08:15:00,94.77,95.125,94.715,95.035,5221100001.0
2008-11-21 08:30:00,95.035,95.15,94.99,95.12,2902900000.0
2008-11-21 08:45:00,95.12,95.12,94.865,94.93,2839399999.0
2008-11-21 09:00:00,94.925,94.99,94.89,94.98,2831600000.0
2008-11-21 09:15:00,94.98,95.085,94.93,94.99,3329499998.0
2008-11-21 09:30:00,94.985,95.035,94.85,94.945,3268999995.0
2008-11-21 09:45:00,94.945,95.105,94.865,94.99,4386399994.0
2008-11-21 10:00:00,95.005,95.08,94.93,95.055,2897300000.0
2008-11-21 10:15:00,95.055,95.185,95.01,95.16,3789700000.0
2008-11-21 10:30:00,95.175,95.34,95.115,95.19,2489500000.0
2008-11-21 10:45:00,95.195,95.255,95.16,95.225,4870200001.0
2008-11-21 11:00:00,95.235,95.305,95.145,95.285,4612600002.0
2008-11-21 11:15:00,95.29,95.4,95.275,95.38,7330400017.0
2008-11-21 11:30:00,95.38,95.465,95.275,95.46,6295700001.0
2008-11-21 11:45:00,95.46,95.485,95.295,95.305,4600100003.0
2008-11-21 12:00:00,95.305,95.5,95.28,95.345,8246100004.0
2008-11-21 12:15:00,95.345,95.39,95.075,95.175,7379200002.0
2008-11-21 12:30:00,95.175,95.2,95.085,95.165,3997099999.0
2008-11-21 12:45:00,95.165,95.18,95.045,95.125,6720100002.0
2008-11-21 13:00:00,95.13,95.195,95.015,95.025,5111200001.0
2008-11-21 13:15:00,95.025,95.09,94.93,95.015,7667900014.0
2008-11-21 13:30:00,95.015,95.055,94.85,94.93,8293499998.0
2008-11-21 13:45:00,94.93,94.935,94.795,94.86,6525099998.0
2008-11-21 14:00:00,94.86,94.88,94.785,94.865,4507700008.0
2008-11-21 14:15:00,94.865,94.905,94.615,94.62,3807299999.0
2008-11-21 14:30:00,94.61,94.725,94.42,94.7,4737199999.0
2008-11-21 14:45:00,94.685,94.81,94.66,94.705,2533900000.0
2008-11-21 15:00:00,94.705,94.835,94.63,94.665,4213599999.0
2008-11-21 15:15:00,94.665,94.96,94.615,94.885,5233600000.0
2008-11-21 15:30:00,94.885,95.145,94.855,95.065,7692799997.0
2008-11-21 15:45:00,95.055,95.145,94.94,94.99,6654299999.0
2008-11-21 16:00:00,94.99,95.065,94.735,94.955,6307700005.0
2008-11-21 16:15:00,94.95,95.105,94.89,95.065,3815700000.0
2008-11-21 16:30:00,95.08,95.27,94.81,95.02,6543299999.0
2008-11-21 16:45:00,95.015,95.155,94.875,94.97,5594399999.0
2008-11-21 17:00:00,94.98,94.98,94.72,94.885,5875899999.0
2008-11-21 17:15:00,94.88,94.975,94.785,94.855,6703800002.0
2008-11-21 17:30:00,94.855,95.085,94.73,94.945,5681100003.0
2008-11-21 17:45:00,94.945,95.11,94.765,94.955,5087300000.0
2008-11-21 18:00:00,94.955,95.07,94.815,94.875,6121100008.0
2008-11-21 18:15:00,94.87,95.37,94.87,95.23,5722200001.0
2008-11-21 18:30:00,95.225,95.28,94.995,95.215,5494600006.0
2008-11-21 18:45:00,95.21,95.435,95.145,95.42,5147900001.0
2008-11-21 19:00:00,95.405,95.57,95.21,95.48,4394600000.0
2008-11-21 19:15:00,95.48,95.64,95.425,95.555,3987100001.0
2008-11-21 19:30:00,95.56,95.57,95.32,95.365,3199000000.0
2008-11-21 19:45:00,95.365,95.49,95.28,95.355,3539600000.0
2008-11-21 20:00:00,95.355,95.385,94.87,95.095,5781600001.0
2008-11-21 20:15:00,95.105,95.165,94.81,94.9,4202800000.0
2008-11-21 20:30:00,94.91,95.005,94.785,94.92,4320700000.0
2008-11-21 20:45:00,94.915,95.095,94.885,94.885,5024100002.0
2008-11-21 21:00:00,94.885,95.02,94.825,94.925,8118400010.0
2008-11-21 21:15:00,94.925,95.22,94.84,95.13,6900700002.0
2008-11-21 21:30:00,95.13,95.255,95.085,95.255,7467700004.0
2008-11-21 21:45:00,95.255,95.435,95.195,95.275,6274100000.0
2008-11-21 22:00:00,95.27,95.83,95.26,95.78,7527899995.0
2008-11-21 22:15:00,95.785,95.785,95.475,95.685,7207900002.0
2008-11-21 22:30:00,95.68,95.935,95.56,95.6,8174099989.0
2008-11-21 22:45:00,95.61,95.97,95.575,95.965,10752699985.0
2008-11-21 23:00:00,95.965,95.965,95.74,95.875,4760199997.0
2008-11-21 23:15:00,95.88,95.965,95.87,95.955,1629999999.0
2008-11-21 23:30:00,95.945,95.955,95.815,95.86,1266800000.0
2008-11-21 23:45:00,95.855,95.935,95.81,95.935,1548399999.0
2008-11-24 00:00:00,95.825,95.99,95.805,95.82,127200000.0
2008-11-24 00:15:00,95.81,96.04,95.765,95.815,353000000.0
2008-11-24 00:30:00,95.82,96.06,95.81,95.895,371800000.0
2008-11-24 00:45:00,95.895,95.975,95.895,95.96,523000000.0
2008-11-24 01:00:00,95.98,95.99,95.88,95.935,627200000.0
2008-11-24 01:15:00,95.94,96.07,95.91,96.05,1210800000.0
2008-11-24 01:30:00,96.05,96.07,95.8,95.985,3498200000.0
2008-11-24 01:45:00,95.985,96.03,95.915,95.955,2380400001.0
2008-11-24 02:00:00,95.97,95.97,95.38,95.575,3101200001.0
2008-11-24 02:15:00,95.575,95.62,95.395,95.42,1801600000.0
2008-11-24 02:30:00,95.42,95.505,95.39,95.4,1233600002.0
2008-11-24 02:45:00,95.4,95.4,95.115,95.12,1169200000.0
2008-11-24 03:00:00,95.115,95.25,95.01,95.015,1492200000.0
2008-11-24 03:15:00,95.015,95.23,94.995,95.09,1861400000.0
2008-11-24 03:30:00,95.09,95.21,95.055,95.085,1353800000.0
2008-11-24 03:45:00,95.075,95.185,95.055,95.085,2745999993.0
2008-11-24 04:00:00,95.085,95.125,95.015,95.035,1817599995.0
2008-11-24 04:15:00,95.035,95.155,95.02,95.085,1145200000.0
2008-11-24 04:30:00,95.17,95.45,95.085,95.295,3662499996.0
2008-11-24 04:45:00,95.305,95.41,95.255,95.29,3429599993.0
2008-11-24 05:00:00,95.265,95.325,95.18,95.195,1728800001.0
2008-11-24 05:15:00,95.19,95.19,94.925,95.155,3728799996.0
2008-11-24 05:30:00,95.165,95.43,95.12,95.41,912000000.0
2008-11-24 05:45:00,95.205,95.27,95.205,95.23,1392400000.0
2008-11-24 06:00:00,95.23,95.4,95.155,95.36,701400002.0
2008-11-24 06:15:00,95.19,95.47,95.19,95.47,1052200001.0
2008-11-24 06:30:00,95.235,95.43,95.225,95.4,3150599998.0
2008-11-24 06:45:00,95.41,95.565,95.36,95.44,4080199998.0
2008-11-24 07:00:00,95.405,95.44,95.345,95.36,1793300000.0
2008-11-24 07:15:00,95.355,95.475,95.32,95.465,2262600001.0
2008-11-24 07:30:00,95.33,95.525,95.33,95.475,2721200003.0
2008-11-24 07:45:00,95.49,95.49,95.365,95.425,1594900000.0
2008-11-24 08:00:00,95.44,95.45,95.25,95.415,1814400000.0
2008-11-24 08:15:00,95.415,95.415,95.215,95.34,3714200001.0
2008-11-24 08:30:00,95.34,95.395,95.25,95.315,2751099997.0
2008-11-24 08:45:00,95.315,95.52,95.31,95.365,3925800013.0
2008-11-24 09:00:00,95.365,95.39,95.215,95.275,3250600000.0
2008-11-24 09:15:00,95.275,95.3,95.19,95.28,4975199996.0
2008-11-24 09:30:00,95.28,95.37,95.255,95.31,6591800006.0
2008-11-24 09:45:00,95.31,95.385,95.125,95.145,7250100015.0
2008-11-24 10:00:00,95.15,95.24,95.09,95.205,9472500022.0
2008-11-24 10:15:00,95.205,95.31,95.175,95.25,10524400012.0
2008-11-24 10:30:00,95.255,95.28,95.2,95.235,8020400003.0
2008-11-24 10:45:00,95.24,95.305,95.2,95.25,7334900017.0
2008-11-24 11:00:00,95.25,95.29,95.155,95.23,9363100020.0
2008-11-24 11:15:00,95.23,95.4,95.22,95.375,9166200022.0
2008-11-24 11:30:00,95.37,95.435,95.35,95.41,8869800015.0
2008-11-24 11:45:00,95.41,95.475,95.295,95.37,12235100028.0
2008-11-24 12:00:00,95.37,95.4,95.295,95.38,5779200000.0
2008-11-24 12:15:00,95.38,95.44,95.3,95.32,6445100001.0
2008-11-24 12:30:00,95.32,95.32,95.17,95.22,7236200009.0
2008-11-24 12:45:00,95.22,95.27,95.155,95.155,4967400004.0
2008-11-24 13:00:00,95.15,95.37,95.15,95.34,7895500006.0
2008-11-24 13:15:00,95.34,95.365,95.295,95.31,7609199998.0
2008-11-24 13:30:00,95.31,95.415,95.265,95.345,6319300004.0
2008-11-24 13:45:00,95.345,95.45,95.28,95.435,6671999990.0
2008-11-24 14:00:00,95.45,95.575,95.4,95.56,8849199995.0
2008-11-24 14:15:00,95.56,95.58,95.46,95.5,7075600006.0
2008-11-24 14:30:00,95.5,95.8,95.5,95.79,11987399949.0
2008-11-24 14:45:00,95.79,96.055,95.705,95.775,9734399991.0
2008-11-24 15:00:00,95.785,95.975,95.755,95.9,9227999988.0
2008-11-24 15:15:00,95.91,95.97,95.795,95.84,7079399997.0
2008-11-24 15:30:00,95.84,95.86,95.65,95.74,7811400003.0
2008-11-24 15:45:00,95.74,95.87,95.695,95.815,4982599999.0
2008-11-24 16:00:00,95.815,95.855,95.655,95.84,6927299998.0
2008-11-24 16:15:00,95.84,95.98,95.81,95.925,4876600004.0
2008-11-24 16:30:00,95.925,95.98,95.675,95.775,9049399993.0
2008-11-24 16:45:00,95.775,95.84,95.67,95.81,9158399997.0
2008-11-24 17:00:00,95.81,96.03,95.81,96.005,9688800001.0
2008-11-24 17:15:00,96.0,96.285,95.91,96.25,10934499996.0
2008-11-24 17:30:00,96.25,96.44,96.12,96.405,11402600001.0
2008-11-24 17:45:00,96.405,96.43,96.21,96.37,11706599997.0
2008-11-24 18:00:00,96.37,96.445,96.32,96.41,11429799996.0
2008-11-24 18:15:00,96.41,96.53,96.345,96.345,14626999998.0
2008-11-24 18:30:00,96.35,96.435,96.29,96.425,14930499987.0
2008-11-24 18:45:00,96.425,96.72,96.38,96.7,10005199999.0
2008-11-24 19:00:00,96.7,96.765,96.62,96.75,7108000027.0
2008-11-24 19:15:00,96.75,96.76,96.295,96.31,12909100054.0
2008-11-24 19:30:00,96.31,96.53,96.3,96.37,11505700060.0
2008-11-24 19:45:00,96.37,96.51,96.26,96.43,12433200035.0
2008-11-24 20:00:00,96.425,96.815,96.41,96.665,13648000040.0
2008-11-24 20:15:00,96.655,96.85,96.525,96.835,7663800008.0
2008-11-24 20:30:00,96.835,96.88,96.79,96.795,5815000002.0
2008-11-24 20:45:00,96.795,96.92,96.74,96.92,7565399996.0
2008-11-24 21:00:00,96.92,96.93,96.715,96.8,9378199988.0
2008-11-24 21:15:00,96.805,96.97,96.76,96.86,12500699965.0
2008-11-24 21:30:00,96.865,96.935,96.82,96.84,9216599977.0
2008-11-24 21:45:00,96.845,96.88,96.79,96.85,10102500018.0
2008-11-24 22:00:00,96.85,96.95,96.82,96.885,10105900000.0
2008-11-24 22:15:00,96.885,97.01,96.805,96.98,9647900010.0
2008-11-24 22:30:00,96.98,97.07,96.885,97.01,10235899989.0
2008-11-24 22:45:00,97.01,97.06,96.87,96.995,12099100014.0
2008-11-24 23:00:00,97.0,97.045,96.955,97.025,5399000000.0
2008-11-24 23:15:00,97.02,97.1,96.97,97.065,3556100009.0
2008-11-24 23:30:00,97.065,97.1,97.0,97.06,4143700004.0
2008-11-24 23:45:00,97.06,97.345,97.005,97.34,8226399972.0
2008-11-25 00:00:00,97.34,97.42,97.225,97.245,3578599995.0
2008-11-25 00:15:00,97.245,97.25,97.045,97.125,2980300002.0
2008-11-25 00:30:00,97.13,97.14,97.08,97.1,2068400000.0
2008-11-25 00:45:00,97.11,97.12,96.82,97.075,1052999999.0
2008-11-25 01:00:00,97.075,97.075,96.895,96.95,2397800000.0
2008-11-25 01:15:00,96.95,97.01,96.91,96.98,1623600000.0
2008-11-25 01:30:00,96.995,97.015,96.865,96.905,1436000001.0
2008-11-25 01:45:00,96.9,96.915,96.79,96.88,1635600000.0
2008-11-25 02:00:00,96.885,96.925,96.715,96.75,2296100000.0
2008-11-25 02:15:00,96.76,96.935,96.745,96.885,2165600000.0
2008-11-25 02:30:00,96.885,96.885,96.725,96.755,2379299997.0
2008-11-25 02:45:00,96.755,96.815,96.605,96.71,3034000000.0
2008-11-25 03:00:00,96.71,96.73,96.48,96.535,2265100000.0
2008-11-25 03:15:00,96.535,96.665,96.53,96.655,1831000000.0
2008-11-25 03:30:00,96.65,96.69,96.59,96.59,2378400000.0
2008-11-25 03:45:00,96.595,96.65,96.535,96.585,2291900001.0
2008-11-25 04:00:00,96.585,96.725,96.58,96.715,3163000003.0
2008-11-25 04:15:00,96.715,96.78,96.69,96.775,1979400001.0
2008-11-25 04:30:00,96.77,96.77,96.71,96.73,1486800000.0
2008-11-25 04:45:00,96.725,96.725,96.625,96.625,1233300000.0
2008-11-25 05:00:00,96.63,96.69,96.625,96.635,1157600000.0
2008-11-25 05:15:00,96.635,96.67,96.595,96.6,1309300000.0
2008-11-25 05:30:00,96.6,96.605,96.36,96.44,5234400005.0
2008-11-25 05:45:00,96.44,96.535,96.295,96.32,6301000007.0
2008-11-25 06:00:00,96.32,96.53,96.315,96.445,4169600000.0
2008-11-25 06:15:00,96.445,96.46,96.355,96.37,2994800000.0
2008-11-25 06:30:00,96.37,96.37,96.235,96.325,2746400000.0
2008-11-25 06:45:00,96.325,96.355,96.27,96.275,2299700000.0
2008-11-25 07:00:00,96.275,96.335,96.265,96.33,1593400000.0
2008-11-25 07:15:00,96.33,96.37,96.265,96.29,2834000000.0
2008-11-25 07:30:00,96.305,96.365,96.285,96.335,1671800000.0
2008-11-25 07:45:00,96.335,96.38,96.315,96.365,1975700000.0
2008-11-25 08:00:00,96.36,96.55,96.355,96.545,3511700002.0
2008-11-25 08:15:00,96.545,96.55,96.39,96.425,5129699995.0
2008-11-25 08:30:00,96.42,96.45,96.35,96.425,4342100001.0
2008-11-25 08:45:00,96.425,96.48,96.4,96.42,4315099992.0
2008-11-25 09:00:00,96.42,96.45,96.325,96.385,6614499975.0
2008-11-25 09:15:00,96.385,96.465,96.38,96.455,6106899997.0
2008-11-25 09:30:00,96.45,96.59,96.43,96.555,8286999990.0
2008-11-25 09:45:00,96.555,96.61,96.51,96.575,7935799991.0
2008-11-25 10:00:00,96.575,96.66,96.515,96.525,7531500023.0
2008-11-25 10:15:00,96.52,96.635,96.405,96.465,7272299999.0
2008-11-25 10:30:00,96.465,96.555,96.41,96.42,7263200005.0
2008-11-25 10:45:00,96.42,96.425,96.23,96.27,7909600001.0
2008-11-25 11:00:00,96.275,96.275,96.15,96.155,6351300005.0
2008-11-25 11:15:00,96.15,96.155,95.765,95.885,11581400021.0
2008-11-25 11:30:00,95.885,95.985,95.88,95.94,4918300001.0
2008-11-25 11:45:00,95.95,96.055,95.83,95.92,6532400006.0
2008-11-25 12:00:00,95.92,95.965,95.645,95.695,7202300011.0
2008-11-25 12:15:00,95.7,95.895,95.67,95.75,9570199991.0
2008-11-25 12:30:00,95.75,95.925,95.75,95.91,6422999996.0
2008-11-25 12:45:00,95.91,95.91,95.75,95.77,3555299998.0
2008-11-25 13:00:00,95.77,95.99,95.765,95.95,4330000003.0
2008-11-25 13:15:00,95.945,96.04,95.875,95.995,5200000000.0
2008-11-25 13:30:00,95.995,96.195,95.99,96.175,6202099995.0
2008-11-25 13:45:00,96.175,96.38,96.16,96.33,8321499992.0
2008-11-25 14:00:00,96.315,96.335,96.125,96.16,5768699999.0
2008-11-25 14:15:00,96.16,96.23,96.08,96.1,6017899996.0
2008-11-25 14:30:00,96.1,96.21,96.1,96.155,8892299984.0
2008-11-25 14:45:00,96.145,96.16,95.87,95.935,12457500005.0
2008-11-25 15:00:00,95.93,96.01,95.805,96.005,7178800015.0
2008-11-25 15:15:00,96.01,96.615,96.01,96.445,8329600003.0
2008-11-25 15:30:00,96.45,96.68,96.07,96.26,8869900012.0
2008-11-25 15:45:00,96.275,96.32,96.11,96.135,6946900007.0
2008-11-25 16:00:00,96.145,96.305,96.015,96.275,5699899998.0
2008-11-25 16:15:00,96.275,96.35,96.11,96.15,5587600001.0
2008-11-25 16:30:00,96.15,96.185,95.73,95.745,8116900004.0
2008-11-25 16:45:00,95.745,95.88,95.42,95.49,8334600004.0
2008-11-25 17:00:00,95.51,95.85,95.51,95.65,8198200005.0
2008-11-25 17:15:00,95.645,95.69,95.465,95.66,8757500013.0
2008-11-25 17:30:00,95.66,95.72,95.325,95.365,8062400002.0
2008-11-25 17:45:00,95.365,95.545,95.165,95.54,6839000005.0
2008-11-25 18:00:00,95.53,95.55,95.325,95.47,6837800004.0
2008-11-25 18:15:00,95.47,95.595,95.355,95.525,10446000012.0
2008-11-25 18:30:00,95.525,95.65,95.455,95.595,6752699999.0
2008-11-25 18:45:00,95.595,95.64,95.475,95.565,5865200005.0
2008-11-25 19:00:00,95.565,95.61,95.375,95.405,8172500002.0
2008-11-25 19:15:00,95.41,95.455,95.075,95.165,8821700005.0
2008-11-25 19:30:00,95.165,95.375,95.135,95.29,7449600003.0
2008-11-25 19:45:00,95.295,95.295,95.06,95.13,8820399983.0
2008-11-25 20:00:00,95.125,95.195,94.935,95.095,9119199950.0
2008-11-25 20:15:00,95.095,95.365,94.965,95.285,7663599985.0
2008-11-25 20:30:00,95.285,95.45,95.285,95.37,7999409934.0
2008-11-25 20:45:00,95.37,95.52,95.33,95.34,7994799972.0
2008-11-25 21:00:00,95.34,95.39,95.15,95.33,7586999972.0
2008-11-25 21:15:00,95.33,95.39,95.245,95.265,6512199996.0
2008-11-25 21:30:00,95.265,95.475,95.24,95.425,4498199999.0
2008-11-25 21:45:00,95.42,95.705,95.39,95.605,4591399997.0
2008-11-25 22:00:00,95.605,95.755,95.515,95.615,10072699974.0
2008-11-25 22:15:00,95.615,95.64,95.38,95.565,9629199980.0
2008-11-25 22:30:00,95.565,95.745,95.55,95.71,8067999992.0
2008-11-25 22:45:00,95.71,95.745,95.38,95.475,5950510000.0
2008-11-25 23:00:00,95.475,95.485,95.255,95.285,3667399999.0
2008-11-25 23:15:00,95.305,95.31,95.065,95.07,2293510001.0
2008-11-25 23:30:00,95.065,95.31,94.95,95.24,2036399996.0
2008-11-25 23:45:00,95.235,95.32,95.21,95.23,796600000.0
2008-11-26 00:00:00,95.23,95.35,95.2,95.305,505400000.0
2008-11-26 00:15:00,95.31,95.355,95.29,95.345,1124200006.0
2008-11-26 00:30:00,95.335,95.44,95.265,95.275,1978600000.0
2008-11-26 00:45:00,95.275,95.48,95.27,95.28,1015200000.0
2008-11-26 01:00:00,95.275,95.36,95.25,95.31,1398800000.0
2008-11-26 01:15:00,95.275,95.325,95.245,95.31,1462200000.0
2008-11-26 01:30:00,95.325,95.455,95.29,95.45,2502799999.0
2008-11-26 01:45:00,95.45,95.555,95.435,95.45,1588000000.0
2008-11-26 02:00:00,95.455,95.525,95.28,95.31,2976020001.0
2008-11-26 02:15:00,95.31,95.31,94.795,94.995,8047499999.0
2008-11-26 02:30:00,94.995,95.1,94.935,95.03,5887230000.0
2008-11-26 02:45:00,95.03,95.1,94.935,95.04,6495720005.0
2008-11-26 03:00:00,95.045,95.08,95.01,95.015,3705400001.0
2008-11-26 03:15:00,95.01,95.02,94.97,94.99,3150500002.0
2008-11-26 03:30:00,94.99,95.015,94.885,94.985,3524320000.0
2008-11-26 03:45:00,94.98,95.13,94.97,95.085,3712799998.0
2008-11-26 04:00:00,95.085,95.135,95.07,95.09,2619299997.0
2008-11-26 04:15:00,95.09,95.18,95.09,95.16,3831709995.0
2008-11-26 04:30:00,95.165,95.18,95.07,95.1,3479699994.0
2008-11-26 04:45:00,95.1,95.105,95.065,95.1,2509919997.0
2008-11-26 05:00:00,95.1,95.13,95.01,95.05,3029910001.0
2008-11-26 05:15:00,95.04,95.06,94.93,95.03,3869100002.0
2008-11-26 05:30:00,95.04,95.185,95.04,95.15,4363699996.0
2008-11-26 05:45:00,95.165,95.185,95.045,95.07,3518400001.0
2008-11-26 06:00:00,95.06,95.155,95.06,95.13,2469699997.0
2008-11-26 06:15:00,95.13,95.22,95.1,95.145,3637200004.0
2008-11-26 06:30:00,95.15,95.22,95.14,95.18,4156300002.0
2008-11-26 06:45:00,95.18,95.22,95.12,95.22,2704400002.0
2008-11-26 07:00:00,95.22,95.23,95.08,95.09,4014199998.0
2008-11-26 07:15:00,95.09,95.16,95.04,95.08,3730300001.0
2008-11-26 07:30:00,95.075,95.15,95.055,95.135,2475600001.0
2008-11-26 07:45:00,95.135,95.15,95.075,95.115,3724400003.0
2008-11-26 08:00:00,95.11,95.13,94.71,94.98,6265099982.0
2008-11-26 08:15:00,94.975,95.01,94.9,94.99,4029300012.0
2008-11-26 08:30:00,94.99,95.05,94.825,94.86,6496070021.0
2008-11-26 08:45:00,94.86,94.92,94.84,94.92,3814800007.0
2008-11-26 09:00:00,94.92,94.975,94.715,94.76,8781799997.0
2008-11-26 09:15:00,94.76,94.975,94.75,94.975,8530340002.0
2008-11-26 09:30:00,94.975,95.005,94.845,94.95,9568499995.0
2008-11-26 09:45:00,94.95,94.98,94.88,94.925,5869500012.0
2008-11-26 10:00:00,94.925,95.13,94.87,95.095,6101700007.0
2008-11-26 10:15:00,95.095,95.12,94.96,94.98,7175100001.0
2008-11-26 10:30:00,94.98,95.055,94.915,95.025,5211600002.0
2008-11-26 10:45:00,95.02,95.265,95.015,95.225,8278100045.0
2008-11-26 11:00:00,95.225,95.255,95.015,95.08,7321200012.0
2008-11-26 11:15:00,95.08,95.15,95.045,95.1,9189099998.0
2008-11-26 11:30:00,95.1,95.18,95.075,95.1,7170200016.0
2008-11-26 11:45:00,95.1,95.215,95.1,95.15,8386099980.0
2008-11-26 12:00:00,95.15,95.185,94.965,95.035,11543600009.0
2008-11-26 12:15:00,95.04,95.18,95.015,95.08,8078300003.0
2008-11-26 12:30:00,95.08,95.225,95.055,95.135,12510300016.0
2008-11-26 12:45:00,95.135,95.175,95.04,95.145,11076900070.0
2008-11-26 13:00:00,95.145,95.23,95.115,95.175,11711400115.0
2008-11-26 13:15:00,95.18,95.26,95.13,95.17,7167700023.0
2008-11-26 13:30:00,95.16,95.265,95.13,95.235,7126500031.0
2008-11-26 13:45:00,95.225,95.45,95.18,95.44,10274700055.0
2008-11-26 14:00:00,95.45,95.475,95.32,95.325,10864600052.0
2008-11-26 14:15:00,95.335,95.39,95.27,95.295,7045400035.0
2008-11-26 14:30:00,95.295,95.38,95.175,95.275,9519000019.0
2008-11-26 14:45:00,95.28,95.29,95.11,95.165,10312400022.0
2008-11-26 15:00:00,95.155,95.285,95.12,95.175,8114600049.0
2008-11-26 15:15:00,95.175,95.245,95.11,95.14,6102799996.0
2008-11-26 15:30:00,95.15,95.31,94.835,95.255,6390499997.0
2008-11-26 15:45:00,95.245,95.36,95.165,95.2,10864999945.0
2008-11-26 16:00:00,95.2,95.345,95.19,95.195,11078700028.0
2008-11-26 16:15:00,95.195,95.275,95.105,95.11,9950399988.0
2008-11-26 16:30:00,95.1,95.15,94.855,94.905,8562469999.0
2008-11-26 16:45:00,94.905,95.16,94.895,95.04,6451399989.0
2008-11-26 17:00:00,95.05,95.075,94.845,94.875,6887599997.0
2008-11-26 17:15:00,94.88,95.02,94.81,94.915,6703700012.0
2008-11-26 17:30:00,94.915,94.965,94.605,94.815,7485199991.0
2008-11-26 17:45:00,94.82,95.065,94.735,95.03,6622300001.0
2008-11-26 18:00:00,95.03,95.385,94.885,95.315,7397999999.0
2008-11-26 18:15:00,95.325,95.585,95.31,95.37,5548469999.0
2008-11-26 18:30:00,95.355,95.49,95.27,95.425,5950699993.0
2008-11-26 18:45:00,95.425,95.55,95.33,95.465,5800599994.0
2008-11-26 19:00:00,95.47,95.48,95.35,95.355,2184400000.0
2008-11-26 19:15:00,95.355,95.505,95.35,95.475,2334600000.0
2008-11-26 19:30:00,95.475,95.66,95.425,95.655,3012000000.0
2008-11-26 19:45:00,95.67,95.755,95.445,95.485,4509200003.0
2008-11-26 20:00:00,95.485,95.665,95.475,95.565,3350400002.0
2008-11-26 20:15:00,95.565,95.665,95.475,95.55,2437700000.0
2008-11-26 20:30:00,95.55,95.565,95.375,95.475,3965599996.0
2008-11-26 20:45:00,95.475,95.625,95.46,95.575,3668800007.0
2008-11-26 21:00:00,95.57,95.57,95.43,95.495,4051800008.0
2008-11-26 21:15:00,95.51,95.635,95.475,95.555,4817000032.0
2008-11-26 21:30:00,95.56,95.95,95.56,95.86,4165200001.0
2008-11-26 21:45:00,95.855,95.86,95.71,95.715,3272299998.0
2008-11-26 22:00:00,95.72,95.86,95.695,95.795,2233200000.0
2008-11-26 22:15:00,95.79,95.815,95.705,95.74,1531700000.0
2008-11-26 22:30:00,95.73,95.785,95.645,95.655,1348170000.0
2008-11-26 22:45:00,95.655,95.665,95.51,95.59,1410770000.0
2008-11-26 23:00:00,95.59,95.625,95.515,95.615,1171240000.0
2008-11-26 23:15:00,95.615,95.63,95.565,95.62,1216400000.0
2008-11-26 23:30:00,95.62,95.68,95.53,95.535,976200000.0
2008-11-26 23:45:00,95.535,95.67,95.51,95.655,706200000.0
2008-11-27 00:00:00,95.64,95.64,95.555,95.555,608800001.0
2008-11-27 00:15:00,95.555,95.58,95.43,95.57,639399998.0
2008-11-27 00:30:00,95.565,95.58,95.37,95.435,1565099997.0
2008-11-27 00:45:00,95.55,95.63,95.415,95.63,543400001.0
2008-11-27 01:00:00,95.62,95.62,95.385,95.425,384600000.0
2008-11-27 01:15:00,95.435,95.67,95.42,95.535,1474000000.0
2008-11-27 01:30:00,95.535,95.56,95.45,95.56,1637000001.0
2008-11-27 01:45:00,95.56,95.64,95.455,95.63,3174500002.0
2008-11-27 02:00:00,95.63,95.71,95.555,95.685,3137300000.0
2008-11-27 02:15:00,95.685,95.7,95.53,95.54,3428700000.0
2008-11-27 02:30:00,95.54,95.56,95.35,95.355,3387100000.0
2008-11-27 02:45:00,95.36,95.46,95.31,95.435,4605170000.0
2008-11-27 03:00:00,95.435,95.465,95.15,95.15,2766400000.0
2008-11-27 03:15:00,95.455,95.455,95.41,95.425,2336200000.0
2008-11-27 03:30:00,95.425,95.43,95.375,95.385,2455900000.0
2008-11-27 03:45:00,95.385,95.385,95.21,95.22,5228500004.0
2008-11-27 04:00:00,95.225,95.23,95.125,95.155,4443590002.0
2008-11-27 04:15:00,95.15,95.18,95.115,95.175,2825629990.0
2008-11-27 04:30:00,95.185,95.23,95.165,95.195,2565799996.0
2008-11-27 04:45:00,95.19,95.215,95.17,95.175,2562799981.0
2008-11-27 05:00:00,95.185,95.22,95.18,95.195,815159996.0
2008-11-27 05:15:00,95.19,95.25,95.175,95.205,1436999997.0
2008-11-27 05:30:00,95.205,95.235,95.11,95.165,2013119993.0
2008-11-27 05:45:00,95.16,95.185,95.105,95.16,4909559950.0
2008-11-27 06:00:00,95.165,95.175,95.06,95.11,3757759984.0
2008-11-27 06:15:00,95.11,95.13,95.04,95.105,4868159982.0
2008-11-27 06:30:00,95.095,95.13,95.02,95.03,1695399997.0
2008-11-27 06:45:00,95.09,95.135,95.055,95.07,2315299992.0
2008-11-27 07:00:00,95.07,95.08,95.0,95.065,3642659992.0
2008-11-27 07:15:00,95.07,95.12,94.99,95.02,4205043754.0
2008-11-27 07:30:00,95.015,95.085,94.99,95.035,3429199986.0
2008-11-27 07:45:00,95.04,95.135,95.02,95.135,1970400001.0
2008-11-27 08:00:00,95.13,95.25,95.095,95.225,4107429969.0
2008-11-27 08:15:00,95.225,95.265,95.065,95.065,5504999940.0
2008-11-27 08:30:00,95.065,95.11,95.06,95.09,1465099996.0
2008-11-27 08:45:00,95.09,95.115,95.05,95.085,2144799997.0
2008-11-27 09:00:00,95.085,95.13,95.065,95.105,2707700000.0
2008-11-27 09:15:00,95.105,95.19,95.065,95.185,7025900014.0
2008-11-27 09:30:00,95.185,95.27,95.15,95.175,6848800005.0
2008-11-27 09:45:00,95.175,95.215,95.1,95.11,7089200010.0
2008-11-27 10:00:00,95.115,95.205,95.08,95.155,6738000022.0
2008-11-27 10:15:00,95.155,95.195,95.04,95.085,7928499984.0
2008-11-27 10:30:00,95.085,95.165,95.055,95.155,5058299986.0
2008-11-27 10:45:00,95.155,95.155,95.055,95.12,6062499978.0
2008-11-27 11:00:00,95.12,95.225,95.095,95.2,6154999887.0
2008-11-27 11:15:00,95.205,95.24,95.15,95.185,8457099908.0
2008-11-27 11:30:00,95.19,95.28,95.125,95.24,10070429952.0
2008-11-27 11:45:00,95.24,95.4,95.23,95.325,9530599990.0
2008-11-27 12:00:00,95.325,95.435,95.21,95.405,5484400008.0
2008-11-27 12:15:00,95.405,95.405,95.25,95.3,5951399995.0
2008-11-27 12:30:00,95.3,95.32,95.26,95.28,3860599960.0
2008-11-27 12:45:00,95.28,95.385,95.265,95.365,4215700014.0
2008-11-27 13:00:00,95.365,95.375,95.3,95.325,4131900039.0
2008-11-27 13:15:00,95.325,95.375,95.205,95.23,5283200007.0
2008-11-27 13:30:00,95.23,95.305,95.215,95.27,2037600000.0
2008-11-27 13:45:00,95.27,95.365,95.245,95.305,3937099994.0
2008-11-27 14:00:00,95.305,95.355,95.255,95.285,4068100000.0
2008-11-27 14:15:00,95.285,95.34,95.215,95.285,4565900009.0
2008-11-27 14:30:00,95.28,95.32,95.26,95.305,3787600015.0
2008-11-27 14:45:00,95.295,95.37,95.275,95.29,2253299994.0
2008-11-27 15:00:00,95.29,95.405,95.27,95.375,4819099999.0
2008-11-27 15:15:00,95.385,95.455,95.365,95.405,1768599997.0
2008-11-27 15:30:00,95.4,95.445,95.325,95.345,3847030003.0
2008-11-27 15:45:00,95.35,95.465,95.31,95.445,4726699981.0
2008-11-27 16:00:00,95.445,95.49,95.295,95.305,3614200009.0
2008-11-27 16:15:00,95.305,95.39,95.26,95.355,1691999999.0
2008-11-27 16:30:00,95.345,95.435,95.345,95.43,2346600001.0
2008-11-27 16:45:00,95.43,95.525,95.395,95.43,3303300003.0
2008-11-27 17:00:00,95.425,95.44,95.345,95.37,1655500000.0
2008-11-27 17:15:00,95.365,95.425,95.355,95.405,880900000.0
2008-11-27 17:30:00,95.405,95.485,95.35,95.465,2146600002.0
2008-11-27 17:45:00,95.465,95.59,95.445,95.57,3816400014.0
2008-11-27 18:00:00,95.56,95.575,95.435,95.49,3247299996.0
2008-11-27 18:15:00,95.49,95.565,95.445,95.525,2084930000.0
2008-11-27 18:30:00,95.52,95.58,95.43,95.545,1154460001.0
2008-11-27 18:45:00,95.565,95.585,95.4,95.495,1358200002.0
2008-11-27 19:00:00,95.49,95.51,95.41,95.43,262800000.0
2008-11-27 19:15:00,95.475,95.49,95.41,95.415,334000000.0
2008-11-27 19:30:00,95.43,95.44,95.4,95.43,159800000.0
2008-11-27 19:45:00,95.44,95.46,95.39,95.445,285400000.0
2008-11-27 20:00:00,95.45,95.47,95.4,95.41,463399999.0
2008-11-27 20:15:00,95.4,95.43,95.39,95.39,66200000.0
2008-11-27 20:30:00,95.39,95.435,95.38,95.41,476800000.0
2008-11-27 20:45:00,95.38,95.43,95.38,95.4,58600000.0
2008-11-27 21:00:00,95.43,95.43,95.4,95.41,162400000.0
2008-11-27 21:15:00,95.42,95.43,95.39,95.415,98400000.0
2008-11-27 21:30:00,95.42,95.43,95.36,95.405,122400000.0
2008-11-27 21:45:00,95.405,95.44,95.4,95.4,76800000.0
2008-11-27 22:00:00,95.4,95.43,95.4,95.4,116200000.0
2008-11-27 22:15:00,95.4,95.415,95.38,95.4,77600000.0
2008-11-27 22:30:00,95.415,95.415,95.345,95.375,492800000.0
2008-11-27 22:45:00,95.41,95.42,95.15,95.15,649599994.0
2008-11-27 23:00:00,95.38,95.405,95.17,95.375,228200000.0
2008-11-27 23:15:00,95.36,95.395,95.23,95.385,141399999.0
2008-11-27 23:30:00,95.375,95.405,95.32,95.35,283200000.0
2008-11-27 23:45:00,95.34,95.395,95.155,95.155,1920100002.0
2008-11-28 00:00:00,95.145,95.45,95.125,95.33,1279699999.0
2008-11-28 00:15:00,95.325,95.45,95.215,95.295,1017700002.0
2008-11-28 00:30:00,95.295,95.37,95.295,95.35,544399998.0
2008-11-28 00:45:00,95.345,95.44,95.29,95.305,310200000.0
2008-11-28 01:00:00,95.305,95.455,95.305,95.39,826300000.0
2008-11-28 01:15:00,95.4,95.445,95.395,95.395,965300001.0
2008-11-28 01:30:00,95.38,95.46,95.32,95.41,1286500000.0
2008-11-28 01:45:00,95.41,95.51,95.4,95.44,555400000.0
2008-11-28 02:00:00,95.44,95.48,95.37,95.4,1879960000.0
2008-11-28 02:15:00,95.4,95.42,95.345,95.365,2217300000.0
2008-11-28 02:30:00,95.38,95.45,95.325,95.445,2530330000.0
2008-11-28 02:45:00,95.445,95.545,95.345,95.485,4622039998.0
2008-11-28 03:00:00,95.485,95.52,95.46,95.5,4038299998.0
2008-11-28 03:15:00,95.5,95.6,95.475,95.54,4214500001.0
2008-11-28 03:30:00,95.535,95.58,95.45,95.455,2728800000.0
2008-11-28 03:45:00,95.46,95.48,95.415,95.465,1915700000.0
2008-11-28 04:00:00,95.47,95.48,95.35,95.365,1160700001.0
2008-11-28 04:15:00,95.375,95.395,95.34,95.34,1745200000.0
2008-11-28 04:30:00,95.34,95.38,95.215,95.225,2267900000.0
2008-11-28 04:45:00,95.23,95.28,95.15,95.225,3475399999.0
2008-11-28 05:00:00,95.23,95.29,95.22,95.29,923600000.0
2008-11-28 05:15:00,95.29,95.31,95.235,95.245,1141999999.0
2008-11-28 05:30:00,95.25,95.32,95.22,95.255,2158200000.0
2008-11-28 05:45:00,95.27,95.31,95.26,95.275,1282200000.0
2008-11-28 06:00:00,95.275,95.29,95.255,95.275,1456000000.0
2008-11-28 06:15:00,95.275,95.285,95.25,95.265,1107000000.0
2008-11-28 06:30:00,95.265,95.29,95.235,95.265,1258700000.0
2008-11-28 06:45:00,95.265,95.265,95.185,95.235,2168300000.0
2008-11-28 07:00:00,95.235,95.28,95.205,95.235,1987100000.0
2008-11-28 07:15:00,95.24,95.3,95.2,95.255,1275100000.0
2008-11-28 07:30:00,95.25,95.325,95.25,95.3,3145500000.0
2008-11-28 07:45:00,95.295,95.32,95.26,95.31,1119600000.0
2008-11-28 08:00:00,95.31,95.35,95.28,95.33,2689300003.0
2008-11-28 08:15:00,95.325,95.375,95.23,95.355,3844599997.0
2008-11-28 08:30:00,95.355,95.365,95.26,95.275,1372799997.0
2008-11-28 08:45:00,95.28,95.33,95.26,95.325,1970300002.0
2008-11-28 09:00:00,95.325,95.34,95.25,95.25,3887599981.0
2008-11-28 09:15:00,95.25,95.31,95.215,95.28,3703699998.0
2008-11-28 09:30:00,95.275,95.325,95.24,95.315,2804799977.0
2008-11-28 09:45:00,95.315,95.34,95.255,95.3,4757000007.0
2008-11-28 10:00:00,95.305,95.34,95.24,95.275,2471400000.0
2008-11-28 10:15:00,95.28,95.325,95.24,95.3,2201900002.0
2008-11-28 10:30:00,95.29,95.31,95.19,95.2,7265599988.0
2008-11-28 10:45:00,95.19,95.3,95.165,95.27,5852799998.0
2008-11-28 11:00:00,95.28,95.29,95.2,95.215,4804600005.0
2008-11-28 11:15:00,95.215,95.3,95.205,95.26,3455000009.0
2008-11-28 11:30:00,95.265,95.315,95.245,95.26,3258599999.0
2008-11-28 11:45:00,95.255,95.305,95.245,95.255,2889900003.0
2008-11-28 12:00:00,95.255,95.285,95.24,95.27,1475100001.0
2008-11-28 12:15:00,95.28,95.28,95.115,95.18,5952000011.0
2008-11-28 12:30:00,95.175,95.305,95.16,95.285,5018600002.0
2008-11-28 12:45:00,95.285,95.31,95.215,95.27,2504599999.0
2008-11-28 13:00:00,95.265,95.27,95.17,95.23,3644300002.0
2008-11-28 13:15:00,95.23,95.265,95.17,95.245,1888500004.0
2008-11-28 13:30:00,95.235,95.285,95.185,95.245,3021400005.0
2008-11-28 13:45:00,95.245,95.33,95.225,95.285,4664499999.0
2008-11-28 14:00:00,95.285,95.36,95.285,95.335,4381000004.0
2008-11-28 14:15:00,95.335,95.38,95.3,95.365,3538600006.0
2008-11-28 14:30:00,95.375,95.555,95.36,95.455,6993899992.0
2008-11-28 14:45:00,95.46,95.535,95.39,95.435,7747399984.0
2008-11-28 15:00:00,95.44,95.505,95.395,95.425,7123299997.0
2008-11-28 15:15:00,95.43,95.485,95.42,95.475,4090799993.0
2008-11-28 15:30:00,95.465,95.485,95.405,95.41,2799500004.0
2008-11-28 15:45:00,95.41,95.47,95.365,95.39,3306399997.0
2008-11-28 16:00:00,95.39,95.495,95.38,95.46,6254399996.0
2008-11-28 16:15:00,95.46,95.465,95.39,95.435,6675500014.0
2008-11-28 16:30:00,95.44,95.535,95.4,95.42,7171600008.0
2008-11-28 16:45:00,95.42,95.535,95.42,95.52,8266599994.0
2008-11-28 17:00:00,95.515,95.545,95.47,95.485,5955399991.0
2008-11-28 17:15:00,95.485,95.595,95.475,95.565,5847799992.0
2008-11-28 17:30:00,95.565,95.6,95.47,95.585,9079499967.0
2008-11-28 17:45:00,95.585,95.745,95.16,95.16,7884199995.0
2008-11-28 18:00:00,95.175,95.365,95.15,95.24,9034499997.0
2008-11-28 18:15:00,95.235,95.35,95.205,95.285,7219399994.0
2008-11-28 18:30:00,95.305,95.37,95.255,95.325,7888999994.0
2008-11-28 18:45:00,95.325,95.455,95.29,95.455,7056999994.0
2008-11-28 19:00:00,95.455,95.53,95.415,95.5,4888099996.0
2008-11-28 19:15:00,95.5,95.56,95.49,95.505,5297400004.0
2008-11-28 19:30:00,95.505,95.58,95.485,95.495,2681600003.0
2008-11-28 19:45:00,95.49,95.575,95.49,95.575,4721900001.0
2008-11-28 20:00:00,95.56,95.62,95.53,95.595,4644300013.0
2008-11-28 20:15:00,95.595,95.66,95.575,95.595,3448199998.0
2008-11-28 20:30:00,95.595,95.71,95.555,95.585,850199996.0
2008-11-28 20:45:00,95.585,95.69,95.56,95.635,1732600001.0
2008-11-28 21:00:00,95.635,95.64,95.61,95.64,1150100000.0
2008-11-28 21:15:00,95.615,95.7,95.6,95.62,1678200005.0
2008-11-28 21:30:00,95.62,95.725,95.6,95.69,1221199999.0
2008-11-28 21:45:00,95.685,95.695,95.52,95.64,1342000003.0
2008-11-28 22:00:00,95.645,95.67,95.49,95.635,1787400029.0
2008-11-28 22:15:00,95.635,95.67,95.48,95.58,1160900012.0
2008-11-28 22:30:00,95.58,95.63,95.57,95.575,843400003.0
2008-11-28 22:45:00,95.58,95.595,95.5,95.54,767800001.0
2008-11-28 23:00:00,95.54,95.575,95.465,95.5,976999998.0
2008-11-28 23:15:00,95.5,95.51,95.46,95.465,698200002.0
2008-11-28 23:30:00,95.47,95.505,95.435,95.495,606000000.0
2008-11-28 23:45:00,95.49,95.59,95.475,95.485,1148399999.0
2008-12-01 00:00:00,95.48,95.55,95.43,95.53,302400000.0
2008-12-01 00:15:00,95.505,95.55,95.47,95.5,99200000.0
2008-12-01 00:30:00,95.49,95.52,95.44,95.505,206600000.0
2008-12-01 00:45:00,95.46,95.555,95.34,95.53,226200000.0
2008-12-01 01:00:00,95.535,95.545,95.34,95.53,1335600000.0
2008-12-01 01:15:00,95.545,95.555,95.26,95.5,1704800000.0
2008-12-01 01:30:00,95.495,95.525,95.24,95.465,1380400000.0
2008-12-01 01:45:00,95.465,95.48,95.335,95.36,4223100004.0
2008-12-01 02:00:00,95.335,95.405,95.26,95.3,3675800000.0
2008-12-01 02:15:00,95.305,95.365,95.24,95.29,3314300000.0
2008-12-01 02:30:00,95.29,95.34,95.22,95.22,3074900000.0
2008-12-01 02:45:00,95.22,95.34,95.175,95.285,3085500000.0
2008-12-01 03:00:00,95.28,95.31,95.245,95.275,2125299999.0
2008-12-01 03:15:00,95.27,95.29,95.165,95.245,5049900000.0
2008-12-01 03:30:00,95.265,95.4,95.255,95.36,2679900000.0
2008-12-01 03:45:00,95.36,95.415,95.31,95.375,3794400000.0
2008-12-01 04:00:00,95.38,95.38,95.265,95.27,3777299995.0
2008-12-01 04:15:00,95.265,95.32,95.265,95.285,3218199972.0
2008-12-01 04:30:00,95.28,95.32,95.27,95.275,2639299995.0
2008-12-01 04:45:00,95.275,95.365,95.275,95.36,2915200000.0
2008-12-01 05:00:00,95.355,95.37,95.27,95.295,2689800003.0
2008-12-01 05:15:00,95.295,95.33,95.285,95.305,2036400002.0
2008-12-01 05:30:00,95.305,95.33,95.25,95.33,2384999991.0
2008-12-01 05:45:00,95.275,95.34,95.27,95.28,1584700002.0
2008-12-01 06:00:00,95.285,95.325,95.265,95.315,1140199999.0
2008-12-01 06:15:00,95.32,95.34,95.275,95.275,3241200001.0
2008-12-01 06:30:00,95.275,95.34,95.275,95.33,2600999997.0
2008-12-01 06:45:00,95.325,95.34,95.2,95.325,1833200002.0
2008-12-01 07:00:00,95.33,95.345,95.21,95.275,2326000001.0
2008-12-01 07:15:00,95.285,95.29,95.21,95.255,1647800000.0
2008-12-01 07:30:00,95.26,95.26,95.19,95.225,2214600001.0
2008-12-01 07:45:00,95.215,95.25,95.185,95.22,2129000002.0
2008-12-01 08:00:00,95.235,95.245,95.18,95.18,4109300004.0
2008-12-01 08:15:00,95.19,95.29,95.175,95.29,2606200002.0
2008-12-01 08:30:00,95.285,95.285,95.235,95.275,1876800008.0
2008-12-01 08:45:00,95.275,95.3,95.255,95.265,1841000002.0
2008-12-01 09:00:00,95.265,95.28,95.22,95.28,2538399998.0
2008-12-01 09:15:00,95.28,95.305,95.26,95.29,2547799996.0
2008-12-01 09:30:00,95.285,95.32,95.23,95.235,2675200004.0
2008-12-01 09:45:00,95.235,95.245,95.05,95.065,4460799998.0
2008-12-01 10:00:00,95.065,95.165,95.005,95.075,6346400013.0
2008-12-01 10:15:00,95.07,95.075,94.585,94.65,8266100000.0
2008-12-01 10:30:00,94.65,94.83,94.615,94.765,6911199993.0
2008-12-01 10:45:00,94.77,94.85,94.675,94.675,3931299996.0
2008-12-01 11:00:00,94.68,94.68,94.29,94.325,7927799987.0
2008-12-01 11:15:00,94.32,94.43,94.16,94.195,6888400002.0
2008-12-01 11:30:00,94.205,94.22,93.93,94.095,7341400000.0
2008-12-01 11:45:00,94.1,94.23,94.065,94.125,5827599990.0
2008-12-01 12:00:00,94.125,94.125,93.94,94.0,6072499983.0
2008-12-01 12:15:00,94.0,94.02,93.615,93.805,7917199998.0
2008-12-01 12:30:00,93.8,93.805,93.525,93.695,8855999990.0
2008-12-01 12:45:00,93.69,93.83,93.64,93.81,4920999991.0
2008-12-01 13:00:00,93.81,94.035,93.795,94.0,6311699991.0
2008-12-01 13:15:00,93.995,94.085,93.93,93.97,4087400003.0
2008-12-01 13:30:00,93.97,94.01,93.865,93.935,6116099984.0
2008-12-01 13:45:00,93.935,93.94,93.83,93.85,5197799986.0
2008-12-01 14:00:00,93.85,93.96,93.845,93.91,3383399997.0
2008-12-01 14:15:00,93.905,93.94,93.83,93.85,5299800000.0
2008-12-01 14:30:00,93.845,93.87,93.72,93.82,4842399992.0
2008-12-01 14:45:00,93.825,93.94,93.785,93.915,5194700000.0
2008-12-01 15:00:00,93.92,93.92,93.85,93.88,5252299982.0
2008-12-01 15:15:00,93.89,94.015,93.88,93.98,6866199996.0
2008-12-01 15:30:00,93.965,94.085,93.95,94.075,5484099993.0
2008-12-01 15:45:00,94.075,94.12,93.9,94.065,7501699982.0
2008-12-01 16:00:00,94.065,94.255,94.055,94.12,5428699997.0
2008-12-01 16:15:00,94.12,94.17,94.07,94.14,4830499998.0
2008-12-01 16:30:00,94.14,94.18,93.765,93.795,10428499998.0
2008-12-01 16:45:00,93.79,93.895,93.675,93.7,6972300002.0
2008-12-01 17:00:00,93.7,93.84,93.6,93.82,6704900003.0
2008-12-01 17:15:00,93.825,94.035,93.795,93.91,7546399994.0
2008-12-01 17:30:00,93.91,94.09,93.89,94.015,7647899999.0
2008-12-01 17:45:00,94.015,94.04,93.83,93.83,6649600001.0
2008-12-01 18:00:00,93.83,93.86,93.615,93.855,6445900005.0
2008-12-01 18:15:00,93.855,93.885,93.635,93.675,5402100021.0
2008-12-01 18:30:00,93.68,93.805,93.65,93.765,5277300002.0
2008-12-01 18:45:00,93.765,93.815,93.68,93.71,5799700006.0
2008-12-01 19:00:00,93.71,93.74,93.625,93.725,7977300053.0
2008-12-01 19:15:00,93.725,93.73,93.365,93.365,9071200004.0
2008-12-01 19:30:00,93.365,93.38,93.115,93.18,6615600008.0
2008-12-01 19:45:00,93.185,93.205,93.06,93.175,5890000031.0
2008-12-01 20:00:00,93.17,93.4,93.16,93.365,4944800014.0
2008-12-01 20:15:00,93.37,93.455,93.26,93.28,6051400007.0
2008-12-01 20:30:00,93.28,93.39,93.195,93.205,8957300077.0
2008-12-01 20:45:00,93.205,93.295,93.05,93.27,6379000017.0
2008-12-01 21:00:00,93.275,93.315,93.09,93.165,5675200038.0
2008-12-01 21:15:00,93.145,93.235,93.055,93.115,5672400016.0
2008-12-01 21:30:00,93.105,93.335,93.07,93.305,7452400024.0
2008-12-01 21:45:00,93.31,93.5,93.28,93.28,8757900060.0
2008-12-01 22:00:00,93.29,93.41,93.22,93.315,8109699965.0
2008-12-01 22:15:00,93.315,93.335,93.115,93.165,5354200003.0
2008-12-01 22:30:00,93.165,93.235,93.075,93.105,5299000002.0
2008-12-01 22:45:00,93.105,93.22,93.05,93.215,6695300002.0
2008-12-01 23:00:00,93.215,93.215,93.145,93.18,1992999994.0
2008-12-01 23:15:00,93.185,93.245,93.145,93.18,1908100006.0
2008-12-01 23:30:00,93.185,93.2,92.96,93.125,3647800008.0
2008-12-01 23:45:00,93.13,93.265,93.125,93.18,2400300000.0
2008-12-02 00:00:00,93.175,93.285,93.05,93.16,1588200000.0
2008-12-02 00:15:00,93.175,93.18,92.94,92.995,2950399997.0
2008-12-02 00:30:00,92.995,93.015,92.865,92.965,3314899998.0
2008-12-02 00:45:00,92.965,93.21,92.95,93.0,1308400000.0
2008-12-02 01:00:00,93.0,93.18,92.98,93.18,2523199993.0
2008-12-02 01:15:00,93.17,93.24,93.105,93.215,4033899997.0
2008-12-02 01:30:00,93.215,93.265,93.14,93.22,3595900000.0
2008-12-02 01:45:00,93.23,93.68,93.155,93.21,2571199998.0
2008-12-02 02:00:00,93.195,93.475,93.135,93.415,5445000014.0
2008-12-02 02:15:00,93.415,93.59,93.375,93.485,4683399997.0
2008-12-02 02:30:00,93.485,93.77,93.485,93.695,4399100000.0
2008-12-02 02:45:00,93.695,93.82,93.58,93.66,4208099997.0
2008-12-02 03:00:00,93.66,93.725,93.58,93.605,3693300000.0
2008-12-02 03:15:00,93.605,93.715,93.57,93.695,2918800000.0
2008-12-02 03:30:00,93.695,93.74,93.66,93.675,2124600000.0
2008-12-02 03:45:00,93.67,93.725,93.665,93.685,1598400001.0
2008-12-02 04:00:00,93.685,93.735,93.58,93.725,1813200007.0
2008-12-02 04:15:00,93.725,93.775,93.69,93.72,1677400004.0
2008-12-02 04:30:00,93.72,93.74,93.625,93.64,1625400002.0
2008-12-02 04:45:00,93.635,93.64,93.535,93.555,2672400035.0
2008-12-02 05:00:00,93.555,93.63,93.535,93.615,2242600017.0
2008-12-02 05:15:00,93.62,93.62,93.46,93.525,3326400010.0
2008-12-02 05:30:00,93.525,93.625,93.455,93.605,2562599996.0
2008-12-02 05:45:00,93.605,93.605,93.47,93.5,1630100000.0
2008-12-02 06:00:00,93.51,93.51,93.38,93.465,2035700001.0
2008-12-02 06:15:00,93.47,93.47,93.405,93.425,2155100013.0
2008-12-02 06:30:00,93.425,93.49,93.425,93.44,3270500037.0
2008-12-02 06:45:00,93.44,93.525,93.13,93.505,2291700025.0
2008-12-02 07:00:00,93.505,93.53,93.425,93.455,2882100001.0
2008-12-02 07:15:00,93.455,93.47,93.4,93.42,2897800000.0
2008-12-02 07:30:00,93.42,93.42,93.175,93.225,4904900001.0
2008-12-02 07:45:00,93.225,93.245,93.055,93.12,6800000016.0
2008-12-02 08:00:00,93.11,93.23,93.11,93.155,5265600004.0
2008-12-02 08:15:00,93.155,93.23,93.03,93.075,6638800003.0
2008-12-02 08:30:00,93.07,93.215,92.98,93.13,6460000015.0
2008-12-02 08:45:00,93.13,93.225,93.125,93.195,4595200002.0
2008-12-02 09:00:00,93.19,93.215,93.085,93.185,4925099989.0
2008-12-02 09:15:00,93.185,93.275,93.15,93.225,3805600003.0
2008-12-02 09:30:00,93.225,93.355,93.225,93.325,6701400006.0
2008-12-02 09:45:00,93.33,93.33,93.175,93.275,5501900008.0
2008-12-02 10:00:00,93.275,93.385,92.995,93.015,9702300016.0
2008-12-02 10:15:00,93.0,93.095,92.63,92.69,10014899995.0
2008-12-02 10:30:00,92.685,92.94,92.685,92.905,7257399999.0
2008-12-02 10:45:00,92.905,92.935,92.8,92.855,6094800000.0
2008-12-02 11:00:00,92.845,93.1,92.825,93.005,8137899984.0
2008-12-02 11:15:00,93.005,93.22,93.005,93.175,7200200002.0
2008-12-02 11:30:00,93.17,93.18,92.925,92.985,6340300018.0
2008-12-02 11:45:00,92.985,93.04,92.895,93.03,5259899995.0
2008-12-02 12:00:00,93.03,93.15,92.97,93.095,5707000005.0
2008-12-02 12:15:00,93.095,93.225,93.055,93.175,7553299998.0
2008-12-02 12:30:00,93.175,93.22,93.085,93.155,7283600003.0
2008-12-02 12:45:00,93.155,93.185,93.065,93.07,5131200004.0
2008-12-02 13:00:00,93.07,93.26,93.0,93.1,7346799985.0
2008-12-02 13:15:00,93.095,93.25,93.07,93.14,5924999985.0
2008-12-02 13:30:00,93.14,93.26,93.115,93.205,4933899990.0
2008-12-02 13:45:00,93.205,93.34,93.175,93.195,6662699984.0
2008-12-02 14:00:00,93.195,93.355,93.185,93.335,3711299993.0
2008-12-02 14:15:00,93.335,93.39,93.245,93.285,8850999991.0
2008-12-02 14:30:00,93.275,93.32,93.17,93.285,8651400008.0
2008-12-02 14:45:00,93.285,93.35,93.2,93.285,6882399984.0
2008-12-02 15:00:00,93.285,93.45,93.23,93.39,9057699973.0
2008-12-02 15:15:00,93.385,93.44,93.26,93.36,8886400001.0
2008-12-02 15:30:00,93.36,93.56,93.325,93.555,9820900054.0
2008-12-02 15:45:00,93.555,93.63,93.47,93.535,8074799998.0
2008-12-02 16:00:00,93.535,93.61,93.31,93.37,10711000041.0
2008-12-02 16:15:00,93.365,93.595,93.365,93.445,8813400005.0
2008-12-02 16:30:00,93.45,93.49,93.285,93.33,11410999978.0
2008-12-02 16:45:00,93.33,93.385,93.235,93.335,11177399974.0
2008-12-02 17:00:00,93.335,93.62,93.31,93.555,11945899977.0
2008-12-02 17:15:00,93.56,93.62,93.405,93.505,11186299964.0
2008-12-02 17:30:00,93.51,93.66,93.5,93.585,11464299966.0
2008-12-02 17:45:00,93.58,93.62,93.46,93.575,8737200002.0
2008-12-02 18:00:00,93.57,93.57,93.435,93.455,7517700018.0
2008-12-02 18:15:00,93.455,93.57,93.35,93.49,6921100010.0
2008-12-02 18:30:00,93.485,93.57,93.46,93.505,7528600016.0
2008-12-02 18:45:00,93.5,93.685,93.475,93.645,5851700017.0
2008-12-02 19:00:00,93.645,93.68,93.54,93.555,4390600010.0
2008-12-02 19:15:00,93.57,93.655,93.55,93.565,3129400001.0
2008-12-02 19:30:00,93.565,93.655,93.5,93.555,3141600005.0
2008-12-02 19:45:00,93.555,93.59,93.485,93.555,3104200005.0
2008-12-02 20:00:00,93.555,93.64,93.53,93.61,2847600003.0
2008-12-02 20:15:00,93.61,93.66,93.56,93.575,2801200006.0
2008-12-02 20:30:00,93.575,93.585,93.445,93.475,5052400007.0
2008-12-02 20:45:00,93.465,93.52,93.365,93.39,5586200009.0
2008-12-02 21:00:00,93.39,93.405,93.075,93.19,5708500007.0
2008-12-02 21:15:00,93.195,93.275,92.945,92.995,6238500002.0
2008-12-02 21:30:00,92.995,93.215,92.965,93.12,5113599999.0
2008-12-02 21:45:00,93.115,93.255,93.08,93.215,4454300002.0
2008-12-02 22:00:00,93.22,93.22,93.09,93.17,4866400017.0
2008-12-02 22:15:00,93.17,93.37,93.14,93.245,5121700008.0
2008-12-02 22:30:00,93.245,93.375,93.195,93.23,6811000003.0
2008-12-02 22:45:00,93.23,93.335,93.05,93.29,8267000005.0
2008-12-02 23:00:00,93.255,93.33,93.08,93.33,1356900002.0
2008-12-02 23:15:00,93.335,93.42,93.32,93.375,2300199995.0
2008-12-02 23:30:00,93.385,93.4,93.26,93.285,1085300003.0
2008-12-02 23:45:00,93.29,93.29,93.135,93.155,1947699999.0
2008-12-03 00:00:00,93.155,93.18,92.95,93.095,3011800003.0
2008-12-03 00:15:00,93.1,93.31,93.1,93.155,1781599992.0
2008-12-03 00:30:00,93.27,93.27,93.13,93.155,1258900005.0
2008-12-03 00:45:00,93.155,93.165,93.105,93.155,765900001.0
2008-12-03 01:00:00,93.17,93.32,93.08,93.29,2440000008.0
2008-12-03 01:15:00,93.29,93.33,92.96,92.96,1631000013.0
2008-12-03 01:30:00,93.27,93.275,93.195,93.205,3620300018.0
2008-12-03 01:45:00,93.205,93.24,93.11,93.16,3669199997.0
2008-12-03 02:00:00,93.16,93.2,93.005,93.09,3161600003.0
2008-12-03 02:15:00,93.08,93.16,92.95,92.965,3071200009.0
2008-12-03 02:30:00,92.965,93.055,92.96,93.025,1638000005.0
2008-12-03 02:45:00,93.03,93.07,92.85,92.975,3097600003.0
2008-12-03 03:00:00,92.965,93.03,92.955,92.96,1889400003.0
2008-12-03 03:15:00,92.96,93.0,92.925,92.985,3302400002.0
2008-12-03 03:30:00,92.99,93.24,92.965,93.195,3289999998.0
2008-12-03 03:45:00,93.2,93.25,93.105,93.205,7030100000.0
2008-12-03 04:00:00,93.2,93.425,93.17,93.37,5578000000.0
2008-12-03 04:15:00,93.37,93.375,93.265,93.28,5819800000.0
2008-12-03 04:30:00,93.28,93.46,93.28,93.45,5519500000.0
2008-12-03 04:45:00,93.45,93.51,93.39,93.5,6946500001.0
2008-12-03 05:00:00,93.515,93.515,93.375,93.39,3899700000.0
2008-12-03 05:15:00,93.39,93.39,93.315,93.33,2078100000.0
2008-12-03 05:30:00,93.325,93.615,93.325,93.44,3171500001.0
2008-12-03 05:45:00,93.44,93.485,93.285,93.43,2679000000.0
2008-12-03 06:00:00,93.43,93.44,93.27,93.29,3990500000.0
2008-12-03 06:15:00,93.29,93.405,93.265,93.31,2535600000.0
2008-12-03 06:30:00,93.315,93.365,93.205,93.205,3693600000.0
2008-12-03 06:45:00,93.23,93.29,93.175,93.265,3067400000.0
2008-12-03 07:00:00,93.265,93.285,93.2,93.215,1566000000.0
2008-12-03 07:15:00,93.215,93.235,93.135,93.145,2737200000.0
2008-12-03 07:30:00,93.14,93.215,93.14,93.175,1874400000.0
2008-12-03 07:45:00,93.175,93.255,93.165,93.25,1492600000.0
2008-12-03 08:00:00,93.25,93.255,93.225,93.235,922600000.0
2008-12-03 08:15:00,93.24,93.355,93.22,93.305,1144800000.0
2008-12-03 08:30:00,93.305,93.31,93.155,93.23,2153999999.0
2008-12-03 08:45:00,93.24,93.35,93.16,93.26,1730200000.0
2008-12-03 09:00:00,93.255,93.305,93.235,93.26,2229000000.0
2008-12-03 09:15:00,93.27,93.35,93.225,93.315,1377000000.0
2008-12-03 09:30:00,93.315,93.405,93.27,93.365,3585400000.0
2008-12-03 09:45:00,93.365,93.39,93.28,93.3,2664199996.0
2008-12-03 10:00:00,93.3,93.325,93.21,93.225,3644799998.0
2008-12-03 10:15:00,93.225,93.285,93.005,93.025,4923700000.0
2008-12-03 10:30:00,93.03,93.14,92.915,92.955,5575500005.0
2008-12-03 10:45:00,92.955,93.12,92.83,92.895,5941873648.0
2008-12-03 11:00:00,92.89,92.97,92.79,92.835,4653999999.0
2008-12-03 11:15:00,92.835,92.97,92.72,92.965,5246899995.0
2008-12-03 11:30:00,92.965,93.1,92.925,93.0,7787599991.0
2008-12-03 11:45:00,93.005,93.1,92.955,93.01,5193599998.0
2008-12-03 12:00:00,93.01,93.065,92.935,92.955,4265999996.0
2008-12-03 12:15:00,92.955,93.07,92.91,92.95,5252499990.0
2008-12-03 12:30:00,92.95,93.015,92.94,92.975,2245100000.0
2008-12-03 12:45:00,92.97,93.0,92.895,92.985,2552200000.0
2008-12-03 13:00:00,92.985,93.08,92.985,93.025,1814599999.0
2008-12-03 13:15:00,93.015,93.025,92.96,92.995,2603599998.0
2008-12-03 13:30:00,93.0,93.09,92.955,93.075,3660900000.0
2008-12-03 13:45:00,93.08,93.145,93.015,93.085,3750300015.0
2008-12-03 14:00:00,93.09,93.205,93.065,93.195,4491800004.0
2008-12-03 14:15:00,93.195,93.24,93.12,93.205,5825200007.0
2008-12-03 14:30:00,93.205,93.205,93.005,93.04,2671500002.0
2008-12-03 14:45:00,93.045,93.055,92.935,93.03,4954000000.0
2008-12-03 15:00:00,93.035,93.135,92.93,92.945,4064900001.0
2008-12-03 15:15:00,92.95,92.97,92.75,92.805,4514599994.0
2008-12-03 15:30:00,92.81,92.965,92.8,92.805,5160699996.0
2008-12-03 15:45:00,92.815,92.91,92.78,92.855,3935500000.0
2008-12-03 16:00:00,92.855,92.86,92.7,92.805,5162499996.0
2008-12-03 16:15:00,92.805,92.895,92.66,92.82,4736670000.0
2008-12-03 16:30:00,92.815,92.885,92.755,92.875,5952000000.0
2008-12-03 16:45:00,92.875,92.885,92.54,92.67,6868299997.0
2008-12-03 17:00:00,92.655,92.77,92.535,92.66,6763700002.0
2008-12-03 17:15:00,92.67,92.84,92.645,92.815,7220000010.0
2008-12-03 17:30:00,92.815,92.865,92.68,92.845,5930999999.0
2008-12-03 17:45:00,92.845,93.35,92.83,93.315,7021100001.0
2008-12-03 18:00:00,93.305,93.335,93.14,93.285,5946600000.0
2008-12-03 18:15:00,93.285,93.38,93.115,93.12,5850699997.0
2008-12-03 18:30:00,93.125,93.235,93.03,93.185,6704100000.0
2008-12-03 18:45:00,93.185,93.285,93.13,93.255,6555699993.0
2008-12-03 19:00:00,93.255,93.285,93.11,93.145,3467000000.0
2008-12-03 19:15:00,93.15,93.21,93.07,93.095,4568600000.0
2008-12-03 19:30:00,93.095,93.18,92.97,93.01,4194900000.0
2008-12-03 19:45:00,93.015,93.1,92.95,93.025,6224100000.0
2008-12-03 20:00:00,93.015,93.05,92.865,92.935,5766599999.0
2008-12-03 20:15:00,92.925,93.01,92.8,92.875,4313200003.0
2008-12-03 20:30:00,92.87,92.87,92.705,92.765,3948300000.0
2008-12-03 20:45:00,92.765,92.85,92.735,92.775,4211300000.0
2008-12-03 21:00:00,92.765,92.945,92.745,92.875,4067799999.0
2008-12-03 21:15:00,92.875,93.055,92.835,92.935,3433400000.0
2008-12-03 21:30:00,92.93,93.175,92.925,93.075,4326700000.0
2008-12-03 21:45:00,93.085,93.17,93.05,93.055,3590200001.0
2008-12-03 22:00:00,93.065,93.17,92.98,93.08,3377800000.0
2008-12-03 22:15:00,93.08,93.23,93.035,93.21,3258800000.0
2008-12-03 22:30:00,93.215,93.37,93.145,93.28,4771800000.0
2008-12-03 22:45:00,93.28,93.425,93.205,93.405,4820999999.0
2008-12-03 23:00:00,93.4,93.465,93.375,93.395,2500800000.0
2008-12-03 23:15:00,93.405,93.42,93.32,93.345,1361399997.0
2008-12-03 23:30:00,93.345,93.37,93.275,93.305,1561999999.0
2008-12-03 23:45:00,93.305,93.34,93.26,93.285,1143500000.0
2008-12-04 00:00:00,93.28,93.44,93.255,93.38,1643600000.0
2008-12-04 00:15:00,93.355,93.385,93.245,93.245,1683600000.0
2008-12-04 00:30:00,93.25,93.295,93.205,93.27,984800000.0
2008-12-04 00:45:00,93.27,93.31,93.255,93.31,775800000.0
2008-12-04 01:00:00,93.315,93.365,93.1,93.31,1263600000.0
2008-12-04 01:15:00,93.31,93.325,93.13,93.265,1438000000.0
2008-12-04 01:30:00,93.25,93.29,93.16,93.175,1662800000.0
2008-12-04 01:45:00,93.175,93.215,93.135,93.145,1293800000.0
2008-12-04 02:00:00,93.145,93.235,93.03,93.175,1665800000.0
2008-12-04 02:15:00,93.175,93.255,93.125,93.185,1110200000.0
2008-12-04 02:30:00,93.175,93.2,93.12,93.14,846000000.0
2008-12-04 02:45:00,93.145,93.255,93.125,93.22,1184400000.0
2008-12-04 03:00:00,93.225,93.255,93.205,93.22,730000000.0
2008-12-04 03:15:00,93.23,93.36,93.195,93.25,599400000.0
2008-12-04 03:30:00,93.245,93.41,93.23,93.38,1711000000.0
2008-12-04 03:45:00,93.385,93.4,93.33,93.36,835200000.0
2008-12-04 04:00:00,93.36,93.37,93.285,93.35,1444900000.0
2008-12-04 04:15:00,93.34,93.4,93.29,93.295,1360800000.0
2008-12-04 04:30:00,93.3,93.365,93.29,93.305,1412800000.0
2008-12-04 04:45:00,93.305,93.305,93.25,93.27,735800000.0
2008-12-04 05:00:00,93.265,93.28,93.18,93.245,619600000.0
2008-12-04 05:15:00,93.245,93.27,93.1,93.1,501600000.0
2008-12-04 05:30:00,93.25,93.25,93.165,93.185,1495000001.0
2008-12-04 05:45:00,93.19,93.2,93.06,93.08,1043700011.0
2008-12-04 06:00:00,93.09,93.09,92.89,92.94,1032000015.0
2008-12-04 06:15:00,92.95,93.1,92.94,92.99,1032000015.0
2008-12-04 06:30:00,92.98,93.05,92.93,93.03,1032000015.0
2008-12-04 06:45:00,93.02,93.06,93.02,93.03,1032000015.0
2008-12-04 07:00:00,93.02,93.06,93.0,93.01,963200014.0
2008-12-04 07:15:00,93.0,93.045,92.93,92.985,822400013.0
2008-12-04 07:30:00,92.98,93.04,92.965,93.03,2239199996.0
2008-12-04 07:45:00,93.03,93.065,93.015,93.015,4040400011.0
2008-12-04 08:00:00,93.015,93.06,93.0,93.01,5675400004.0
2008-12-04 08:15:00,93.01,93.015,92.925,92.985,7253000016.0
2008-12-04 08:30:00,92.985,93.04,92.97,93.03,6168000000.0
2008-12-04 08:45:00,93.03,93.07,92.835,92.86,10814000025.0
2008-12-04 09:00:00,92.855,92.86,92.66,92.755,17133200014.0
2008-12-04 09:15:00,92.75,92.855,92.665,92.8,12893499957.0
2008-12-04 09:30:00,92.805,92.92,92.73,92.915,14026399929.0
2008-12-04 09:45:00,92.91,92.935,92.79,92.795,13251399959.0
2008-12-04 10:00:00,92.795,92.9,92.77,92.86,10510600013.0
2008-12-04 10:15:00,92.86,92.965,92.81,92.925,11770200029.0
2008-12-04 10:30:00,92.91,93.105,92.885,92.995,15928699981.0
2008-12-04 10:45:00,92.995,93.01,92.83,92.89,14346599971.0
2008-12-04 11:00:00,92.895,92.93,92.67,92.73,11230099996.0
2008-12-04 11:15:00,92.73,92.91,92.7,92.85,11563100013.0
2008-12-04 11:30:00,92.85,92.895,92.75,92.78,8568000018.0
2008-12-04 11:45:00,92.775,92.845,92.73,92.81,5208699997.0
2008-12-04 12:00:00,92.825,92.855,92.6,92.68,6496899987.0
2008-12-04 12:15:00,92.67,92.68,92.43,92.57,3445499985.0
2008-12-04 12:30:00,92.58,92.71,92.55,92.61,3445499985.0
2008-12-04 12:45:00,92.75,92.755,92.58,92.62,4603999947.0
2008-12-04 13:00:00,92.63,92.79,92.57,92.675,8560799967.0
2008-12-04 13:15:00,92.675,92.68,92.42,92.58,6731700006.0
2008-12-04 13:30:00,92.58,92.725,92.56,92.615,6757700003.0
2008-12-04 13:45:00,92.61,92.68,92.585,92.62,3935700000.0
2008-12-04 14:00:00,92.62,92.855,92.57,92.785,11674000006.0
2008-12-04 14:15:00,92.78,92.895,92.75,92.825,7828200020.0
2008-12-04 14:30:00,92.825,92.94,92.775,92.91,8763900001.0
2008-12-04 14:45:00,92.905,93.04,92.81,92.985,8279100020.0
2008-12-04 15:00:00,92.975,92.985,92.715,92.765,7782400003.0
2008-12-04 15:15:00,92.765,92.86,92.65,92.665,7688699989.0
2008-12-04 15:30:00,92.69,92.825,92.65,92.78,4841299992.0
2008-12-04 15:45:00,92.78,92.855,92.63,92.65,9902200008.0
2008-12-04 16:00:00,92.65,92.72,92.45,92.7,9292000007.0
2008-12-04 16:15:00,92.7,92.73,92.575,92.61,9129200011.0
2008-12-04 16:30:00,92.61,92.795,92.585,92.775,13793600004.0
2008-12-04 16:45:00,92.78,92.845,92.675,92.705,12211799998.0
2008-12-04 17:00:00,92.695,92.79,92.625,92.66,13769599976.0
2008-12-04 17:15:00,92.665,92.725,92.48,92.495,10949999996.0
2008-12-04 17:30:00,92.5,92.77,92.45,92.69,10536199983.0
2008-12-04 17:45:00,92.69,92.915,92.605,92.8,11666600009.0
2008-12-04 18:00:00,92.8,92.89,92.685,92.815,9387400003.0
2008-12-04 18:15:00,92.815,92.985,92.655,92.98,11444599989.0
2008-12-04 18:30:00,92.98,92.985,92.665,92.745,12669799974.0
2008-12-04 18:45:00,92.745,92.88,92.67,92.79,10616499981.0
2008-12-04 19:00:00,92.79,92.795,92.615,92.705,10593199901.0
2008-12-04 19:15:00,92.71,92.78,92.64,92.655,5967199928.0
2008-12-04 19:30:00,92.655,92.73,92.625,92.73,6701599933.0
2008-12-04 19:45:00,92.73,92.825,92.69,92.735,5563799958.0
2008-12-04 20:00:00,92.735,92.765,92.62,92.675,4748799958.0
2008-12-04 20:15:00,92.68,92.705,92.53,92.54,5169599934.0
2008-12-04 20:30:00,92.54,92.69,92.54,92.635,7217299935.0
2008-12-04 20:45:00,92.63,92.715,92.585,92.585,4048199957.0
2008-12-04 21:00:00,92.59,92.715,92.555,92.635,6094399930.0
2008-12-04 21:15:00,92.64,92.68,92.59,92.63,3949799974.0
2008-12-04 21:30:00,92.62,92.645,92.475,92.5,3661699980.0
2008-12-04 21:45:00,92.5,92.5,92.36,92.36,4504199984.0
2008-12-04 22:00:00,92.365,92.395,92.24,92.255,6207799977.0
2008-12-04 22:15:00,92.255,92.335,92.195,92.205,11706600009.0
2008-12-04 22:30:00,92.205,92.265,92.06,92.085,9003200009.0
2008-12-04 22:45:00,92.08,92.33,92.065,92.265,7141200021.0
2008-12-04 23:00:00,92.26,92.335,92.25,92.25,3533599986.0
2008-12-04 23:15:00,92.25,92.25,92.165,92.225,2340399988.0
2008-12-04 23:30:00,92.235,92.295,92.18,92.295,2455699989.0
2008-12-04 23:45:00,92.3,92.3,92.18,92.205,3867799972.0
2008-12-05 00:00:00,92.215,92.225,92.07,92.175,1461000000.0
2008-12-05 00:15:00,92.185,92.265,92.15,92.17,1982899999.0
2008-12-05 00:30:00,92.175,92.23,92.095,92.215,1843700000.0
2008-12-05 00:45:00,92.22,92.49,92.215,92.26,938000001.0
2008-12-05 01:00:00,92.255,92.365,92.25,92.355,1477400000.0
2008-12-05 01:15:00,92.355,92.45,92.355,92.445,1594300001.0
2008-12-05 01:30:00,92.445,92.47,92.42,92.435,1221099997.0
2008-12-05 01:45:00,92.435,92.525,92.42,92.45,2325200000.0
2008-12-05 02:00:00,92.455,92.52,92.44,92.485,2728400002.0
2008-12-05 02:15:00,92.485,92.525,92.42,92.465,2089600007.0
2008-12-05 02:30:00,92.465,92.505,92.375,92.48,2860400000.0
2008-12-05 02:45:00,92.495,92.535,92.45,92.46,4546200003.0
2008-12-05 03:00:00,92.46,92.51,92.45,92.46,2377100004.0
2008-12-05 03:15:00,92.46,92.535,92.435,92.505,2062800005.0
2008-12-05 03:30:00,92.515,92.53,92.495,92.515,1832800005.0
2008-12-05 03:45:00,92.52,92.565,92.47,92.55,1676000001.0
2008-12-05 04:00:00,92.55,92.585,92.48,92.535,2762300010.0
2008-12-05 04:15:00,92.54,92.565,92.48,92.525,2637300000.0
2008-12-05 04:30:00,92.53,92.57,92.495,92.52,2126100000.0
2008-12-05 04:45:00,92.515,92.545,92.465,92.475,1346600000.0
2008-12-05 05:00:00,92.48,92.515,92.43,92.485,1067400000.0
2008-12-05 05:15:00,92.41,92.51,92.37,92.495,588800000.0
2008-12-05 05:30:00,92.495,92.51,92.435,92.455,2204700000.0
2008-12-05 05:45:00,92.46,92.55,92.37,92.535,1695000000.0
2008-12-05 06:00:00,92.535,92.535,92.405,92.425,2189799999.0
2008-12-05 06:15:00,92.415,92.46,92.36,92.4,2481400000.0
2008-12-05 06:30:00,92.4,92.42,92.39,92.405,1110400000.0
2008-12-05 06:45:00,92.405,92.415,92.28,92.355,2672800000.0
2008-12-05 07:00:00,92.355,92.37,92.315,92.355,2411799997.0
2008-12-05 07:15:00,92.355,92.39,92.3,92.375,1036400000.0
2008-12-05 07:30:00,92.375,92.415,92.305,92.325,1845400000.0
2008-12-05 07:45:00,92.33,92.34,92.235,92.31,2882000003.0
2008-12-05 08:00:00,92.31,92.325,92.26,92.29,3321300007.0
2008-12-05 08:15:00,92.28,92.335,92.255,92.335,1954400003.0
2008-12-05 08:30:00,92.335,92.35,92.25,92.33,2209599994.0
2008-12-05 08:45:00,92.33,92.38,92.315,92.375,1454000004.0
2008-12-05 09:00:00,92.37,92.38,92.25,92.295,4872899997.0
2008-12-05 09:15:00,92.295,92.355,92.28,92.295,4863000023.0
2008-12-05 09:30:00,92.295,92.335,92.255,92.265,2994400012.0
2008-12-05 09:45:00,92.265,92.305,92.225,92.245,3041500005.0
2008-12-05 10:00:00,92.245,92.275,92.165,92.205,4194000020.0
2008-12-05 10:15:00,92.205,92.295,92.12,92.155,7095999989.0
2008-12-05 10:30:00,92.155,92.175,92.015,92.02,6219399994.0
2008-12-05 10:45:00,92.025,92.185,92.02,92.16,6723599997.0
2008-12-05 11:00:00,92.155,92.165,92.075,92.075,4088300001.0
2008-12-05 11:15:00,92.075,92.095,91.99,92.06,4165100009.0
2008-12-05 11:30:00,92.055,92.135,91.95,92.075,7986000013.0
2008-12-05 11:45:00,92.075,92.095,91.955,92.035,9221800020.0
2008-12-05 12:00:00,92.035,92.265,92.015,92.235,7670100029.0
2008-12-05 12:15:00,92.235,92.255,92.155,92.165,6760400005.0
2008-12-05 12:30:00,92.165,92.21,92.12,92.195,5682000002.0
2008-12-05 12:45:00,92.2,92.275,92.19,92.265,8021200035.0
2008-12-05 13:00:00,92.265,92.32,92.22,92.225,5920699993.0
2008-12-05 13:15:00,92.225,92.285,92.225,92.27,8347599988.0
2008-12-05 13:30:00,92.27,92.29,92.205,92.26,4859599998.0
2008-12-05 13:45:00,92.26,92.295,92.205,92.28,3746999996.0
2008-12-05 14:00:00,92.29,92.31,92.22,92.26,7923499989.0
2008-12-05 14:15:00,92.255,92.255,92.135,92.16,5608000014.0
2008-12-05 14:30:00,92.16,92.255,92.095,92.18,9891900023.0
2008-12-05 14:45:00,92.185,92.235,92.13,92.215,8573400016.0
2008-12-05 15:00:00,92.205,92.285,92.175,92.275,9919600043.0
2008-12-05 15:15:00,92.27,92.365,92.075,92.14,14554700039.0
2008-12-05 15:30:00,92.105,92.225,91.58,91.7,18378714023.0
2008-12-05 15:45:00,91.705,91.99,91.675,91.925,17387100030.0
2008-12-05 16:00:00,91.925,91.955,91.765,91.875,16351700041.0
2008-12-05 16:15:00,91.88,92.09,91.845,91.905,14674900006.0
2008-12-05 16:30:00,91.91,92.23,91.885,92.125,21911700055.0
2008-12-05 16:45:00,92.115,92.15,91.96,91.985,22785800033.0
2008-12-05 17:00:00,91.985,92.01,91.815,91.825,16041800016.0
2008-12-05 17:15:00,91.82,92.0,91.765,91.985,19580800019.0
2008-12-05 17:30:00,91.99,92.03,91.855,91.87,16176500037.0
2008-12-05 17:45:00,91.86,92.065,91.855,92.035,12576899982.0
2008-12-05 18:00:00,92.035,92.09,91.945,92.045,17446799988.0
2008-12-05 18:15:00,92.045,92.055,91.925,92.04,13682400003.0
2008-12-05 18:30:00,92.04,92.275,91.94,92.205,15072799971.0
2008-12-05 18:45:00,92.205,92.285,92.145,92.175,14283600007.0
2008-12-05 19:00:00,92.17,92.235,92.055,92.115,13572200022.0
2008-12-05 19:15:00,92.12,92.175,92.06,92.135,11422299981.0
2008-12-05 19:30:00,92.13,92.15,91.97,92.045,11261399987.0
2008-12-05 19:45:00,92.04,92.08,91.965,92.055,9706099984.0
2008-12-05 20:00:00,92.065,92.14,92.0,92.12,10050999986.0
2008-12-05 20:15:00,92.115,92.12,92.005,92.015,9229800012.0
2008-12-05 20:30:00,92.015,92.135,92.0,92.12,10721399993.0
2008-12-05 20:45:00,92.12,92.745,92.105,92.635,18140199958.0
2008-12-05 21:00:00,92.635,92.78,92.525,92.63,15608899959.0
2008-12-05 21:15:00,92.625,92.765,92.545,92.685,17805799930.0
2008-12-05 21:30:00,92.69,93.275,92.61,93.165,19390599966.0
2008-12-05 21:45:00,93.165,93.375,93.0,93.055,14536999953.0
2008-12-05 22:00:00,93.05,93.185,92.895,93.12,15869299975.0
2008-12-05 22:15:00,93.125,93.23,93.055,93.155,11282599983.0
2008-12-05 22:30:00,93.17,93.245,93.065,93.125,11485999981.0
2008-12-05 22:45:00,93.095,93.14,92.98,93.005,8736999963.0
2008-12-05 23:00:00,93.01,93.01,92.91,92.955,3249199988.0
2008-12-05 23:15:00,92.965,92.965,92.85,92.885,2504799999.0
2008-12-05 23:30:00,92.885,92.955,92.81,92.945,2730499998.0
2008-12-05 23:45:00,92.945,92.955,92.585,92.84,2897899997.0
2008-12-08 00:00:00,92.84,92.885,92.83,92.86,311800000.0
2008-12-08 00:15:00,92.865,92.88,92.7,92.7,250800000.0
2008-12-08 00:30:00,92.855,92.88,92.7,92.72,438000000.0
2008-12-08 00:45:00,92.84,92.84,92.695,92.695,643200000.0
2008-12-08 01:00:00,92.7,92.84,92.68,92.705,497800000.0
2008-12-08 01:15:00,92.715,92.99,92.68,92.7,543200000.0
2008-12-08 01:30:00,92.7,92.75,92.68,92.715,690000000.0
2008-12-08 01:45:00,92.73,92.815,92.695,92.765,1583600000.0
2008-12-08 02:00:00,92.76,93.005,92.76,92.96,2866800008.0
2008-12-08 02:15:00,92.975,93.005,92.785,92.855,3750600005.0
2008-12-08 02:30:00,92.875,92.875,92.555,92.695,3428600000.0
2008-12-08 02:45:00,92.695,92.76,92.62,92.745,2216200000.0
2008-12-08 03:00:00,92.755,92.79,92.72,92.72,2882599999.0
2008-12-08 03:15:00,92.72,92.73,92.675,92.695,3021800000.0
2008-12-08 03:30:00,92.695,92.795,92.685,92.725,2592200000.0
2008-12-08 03:45:00,92.725,92.835,92.725,92.78,3865199984.0
2008-12-08 04:00:00,92.78,92.78,92.71,92.75,2772499995.0
2008-12-08 04:15:00,92.75,92.795,92.73,92.745,2593399987.0
2008-12-08 04:30:00,92.745,92.78,92.69,92.74,2896100003.0
2008-12-08 04:45:00,92.74,92.94,92.73,92.765,2866399977.0
2008-12-08 05:00:00,92.765,92.82,92.725,92.775,3120199989.0
2008-12-08 05:15:00,92.775,92.835,92.77,92.795,4141599968.0
2008-12-08 05:30:00,92.795,92.915,92.78,92.855,7695799960.0
2008-12-08 05:45:00,92.855,92.935,92.815,92.9,3552199987.0
2008-12-08 06:00:00,92.9,92.92,92.82,92.84,3834899995.0
2008-12-08 06:15:00,92.83,92.895,92.805,92.88,2830799998.0
2008-12-08 06:30:00,92.855,92.87,92.77,92.775,2240000001.0
2008-12-08 06:45:00,92.775,92.82,92.715,92.76,6512799954.0
2008-12-08 07:00:00,92.765,92.82,92.715,92.82,4536199994.0
2008-12-08 07:15:00,92.81,92.84,92.75,92.78,3122400002.0
2008-12-08 07:30:00,92.79,92.815,92.765,92.79,1750400003.0
2008-12-08 07:45:00,92.8,92.895,92.8,92.875,4182199996.0
2008-12-08 08:00:00,92.875,92.935,92.835,92.915,6491399937.0
2008-12-08 08:15:00,92.905,92.92,92.84,92.895,6059799979.0
2008-12-08 08:30:00,92.895,92.915,92.77,92.78,8628199968.0
2008-12-08 08:45:00,92.78,92.835,92.745,92.795,5966399944.0
2008-12-08 09:00:00,92.795,92.925,92.75,92.82,11746199951.0
2008-12-08 09:15:00,92.825,92.845,92.715,92.79,10791486165.0
2008-12-08 09:30:00,92.795,92.925,92.775,92.895,11677999934.0
2008-12-08 09:45:00,92.895,93.035,92.83,93.01,13479600030.0
2008-12-08 10:00:00,93.01,93.305,93.0,93.2,18941000028.0
2008-12-08 10:15:00,93.2,93.905,93.145,93.76,19786199977.0
2008-12-08 10:30:00,93.765,93.84,93.625,93.685,16960600005.0
2008-12-08 10:45:00,93.695,93.76,93.525,93.59,13918642646.0
2008-12-08 11:00:00,93.585,93.605,93.195,93.285,14100653570.0
2008-12-08 11:15:00,93.285,93.385,93.215,93.36,11376499982.0
2008-12-08 11:30:00,93.36,93.38,93.215,93.325,9389200012.0
2008-12-08 11:45:00,93.325,93.33,93.105,93.285,11556800024.0
2008-12-08 12:00:00,93.285,93.315,93.16,93.175,8227800033.0
2008-12-08 12:15:00,93.175,93.24,93.165,93.185,3331458190.0
2008-12-08 12:30:00,93.185,93.22,93.11,93.195,5963000014.0
2008-12-08 12:45:00,93.185,93.295,93.18,93.235,6763400010.0
2008-12-08 13:00:00,93.235,93.305,93.175,93.195,2773800002.0
2008-12-08 13:15:00,93.195,93.37,93.185,93.31,6572700013.0
2008-12-08 13:30:00,93.31,93.395,93.295,93.36,3831300000.0
2008-12-08 13:45:00,93.355,93.48,93.34,93.4,9919500004.0
2008-12-08 14:00:00,93.405,93.46,93.385,93.44,2730900000.0
2008-12-08 14:15:00,93.435,93.45,93.2,93.21,6166000004.0
2008-12-08 14:30:00,93.21,93.285,93.14,93.19,5503600001.0
2008-12-08 14:45:00,93.19,93.39,93.185,93.345,4726299999.0
2008-12-08 15:00:00,93.34,93.53,93.3,93.435,5122199999.0
2008-12-08 15:15:00,93.435,93.495,93.36,93.41,4113499996.0
2008-12-08 15:30:00,93.41,93.415,93.22,93.265,5808300002.0
2008-12-08 15:45:00,93.265,93.335,93.2,93.315,6913900015.0
2008-12-08 16:00:00,93.315,93.35,93.17,93.19,5779900012.0
2008-12-08 16:15:00,93.19,93.33,93.125,93.275,5740500004.0
2008-12-08 16:30:00,93.265,93.315,93.25,93.255,8157900006.0
2008-12-08 16:45:00,93.255,93.265,93.005,93.005,6422700005.0
2008-12-08 17:00:00,93.02,93.12,92.905,92.955,8980600010.0
2008-12-08 17:15:00,92.955,93.14,92.915,93.1,7108400006.0
2008-12-08 17:30:00,93.105,93.12,92.975,93.12,5708900004.0
2008-12-08 17:45:00,93.135,93.185,93.0,93.03,9148000012.0
2008-12-08 18:00:00,93.035,93.17,92.925,92.95,11405499997.0
2008-12-08 18:15:00,92.94,93.04,92.93,92.94,10405399982.0
2008-12-08 18:30:00,92.94,92.98,92.545,92.745,15224099969.0
2008-12-08 18:45:00,92.75,92.82,92.705,92.78,10493699997.0
2008-12-08 19:00:00,92.775,92.92,92.75,92.9,8944200031.0
2008-12-08 19:15:00,92.9,92.995,92.895,92.965,8601600043.0
2008-12-08 19:30:00,92.975,93.015,92.87,92.88,6889500006.0
2008-12-08 19:45:00,92.885,92.915,92.72,92.75,6098600023.0
2008-12-08 20:00:00,92.76,92.87,92.755,92.8,6008400037.0
2008-12-08 20:15:00,92.8,92.9,92.75,92.82,12321600088.0
2008-12-08 20:30:00,92.825,92.85,92.72,92.78,11409400072.0
2008-12-08 20:45:00,92.78,92.84,92.725,92.83,11629000126.0
2008-12-08 21:00:00,92.83,92.85,92.66,92.815,5844200029.0
2008-12-08 21:15:00,92.825,92.985,92.82,92.94,7322400053.0
2008-12-08 21:30:00,92.935,92.945,92.78,92.89,8952800092.0
2008-12-08 21:45:00,92.89,93.05,92.89,92.97,9145600082.0
2008-12-08 22:00:00,92.975,93.04,92.905,93.015,7807200080.0
2008-12-08 22:15:00,93.01,93.02,92.935,92.96,4655600064.0
2008-12-08 22:30:00,92.96,93.05,92.915,92.975,6726800068.0
2008-12-08 22:45:00,92.97,93.035,92.805,92.97,9552000131.0
2008-12-08 23:00:00,92.965,92.98,92.89,92.895,2479900001.0
2008-12-08 23:15:00,92.89,92.91,92.83,92.895,2961099991.0
2008-12-08 23:30:00,92.9,92.91,92.83,92.86,1506999999.0
2008-12-08 23:45:00,92.86,92.865,92.785,92.795,3891499993.0
2008-12-09 00:00:00,92.795,92.95,92.725,92.94,765000000.0
2008-12-09 00:15:00,92.93,92.96,92.76,92.95,714000000.0
2008-12-09 00:30:00,92.96,93.04,92.795,93.04,1661600002.0
2008-12-09 00:45:00,93.03,93.05,92.88,92.92,804800000.0
2008-12-09 01:00:00,92.99,92.99,92.9,92.935,1102000000.0
2008-12-09 01:15:00,92.93,93.04,92.925,92.95,573200000.0
2008-12-09 01:30:00,92.95,93.04,92.93,93.04,2012400002.0
2008-12-09 01:45:00,93.05,93.055,92.97,92.985,2395000000.0
2008-12-09 02:00:00,92.985,93.0,92.95,92.965,3151400011.0
2008-12-09 02:15:00,92.965,93.055,92.965,92.98,10802599964.0
2008-12-09 02:30:00,92.98,93.04,92.97,93.01,6949199952.0
2008-12-09 02:45:00,93.01,93.02,92.695,92.73,7318549993.0
2008-12-09 03:00:00,92.74,92.95,92.73,92.745,4307200025.0
2008-12-09 03:15:00,92.95,92.95,92.72,92.8,4998900006.0
2008-12-09 03:30:00,92.8,92.95,92.8,92.82,286200000.0
2008-12-09 03:45:00,92.83,92.845,92.73,92.79,7405000110.0
2008-12-09 04:00:00,92.79,92.825,92.725,92.82,11943199989.0
2008-12-09 04:15:00,92.82,92.86,92.8,92.82,5656599964.0
2008-12-09 04:30:00,92.82,92.85,92.72,92.82,8319800019.0
2008-12-09 04:45:00,92.815,92.83,92.725,92.79,7130800004.0
2008-12-09 05:00:00,92.79,92.83,92.76,92.79,4639599993.0
2008-12-09 05:15:00,92.785,92.8,92.73,92.74,4946799984.0
2008-12-09 05:30:00,92.74,92.775,92.65,92.66,6471800011.0
2008-12-09 05:45:00,92.655,92.735,92.62,92.73,6596299998.0
2008-12-09 06:00:00,92.73,92.78,92.67,92.78,8738200029.0
2008-12-09 06:15:00,92.78,92.825,92.75,92.82,9526200025.0
2008-12-09 06:30:00,92.83,92.84,92.76,92.785,7335399997.0
2008-12-09 06:45:00,92.79,92.79,92.725,92.735,4339000010.0
2008-12-09 07:00:00,92.735,92.74,92.685,92.73,5640300014.0
2008-12-09 07:15:00,92.73,92.74,92.425,92.49,9004200004.0
2008-12-09 07:30:00,92.49,92.52,92.415,92.45,6628800010.0
2008-12-09 07:45:00,92.45,92.54,92.38,92.535,7541799996.0
2008-12-09 08:00:00,92.53,92.605,92.47,92.55,6685600007.0
2008-12-09 08:15:00,92.55,92.59,92.545,92.55,3383799986.0
2008-12-09 08:30:00,92.55,92.63,92.54,92.61,3682400003.0
2008-12-09 08:45:00,92.61,92.665,92.58,92.65,3840299999.0
2008-12-09 09:00:00,92.65,92.66,92.61,92.63,7252400035.0
2008-12-09 09:15:00,92.63,92.65,92.61,92.63,3982600005.0
2008-12-09 09:30:00,92.63,92.63,92.49,92.54,5976699980.0
2008-12-09 09:45:00,92.535,92.61,92.505,92.555,6104999983.0
2008-12-09 10:00:00,92.555,92.565,92.455,92.48,6690099989.0
2008-12-09 10:15:00,92.48,92.5,92.315,92.32,10115499988.0
2008-12-09 10:30:00,92.32,92.415,92.25,92.405,7489300002.0
2008-12-09 10:45:00,92.41,92.5,92.31,92.38,7457600000.0
2008-12-09 11:00:00,92.375,92.52,92.365,92.48,8843700018.0
2008-12-09 11:15:00,92.48,92.555,92.44,92.515,7235200000.0
2008-12-09 11:30:00,92.515,92.535,92.4,92.4,6196299991.0
2008-12-09 11:45:00,92.4,92.485,92.385,92.415,5089799990.0
2008-12-09 12:00:00,92.405,92.485,92.38,92.44,3858799988.0
2008-12-09 12:15:00,92.435,92.525,92.425,92.515,2668999999.0
2008-12-09 12:30:00,92.52,92.62,92.51,92.56,4764299998.0
2008-12-09 12:45:00,92.56,92.77,92.56,92.745,8168899995.0
2008-12-09 13:00:00,92.745,92.76,92.63,92.68,8106899996.0
2008-12-09 13:15:00,92.68,92.86,92.665,92.8,7315900011.0
2008-12-09 13:30:00,92.8,92.855,92.78,92.835,2179500002.0
2008-12-09 13:45:00,92.82,92.84,92.705,92.72,2344900002.0
2008-12-09 14:00:00,92.72,92.73,92.65,92.655,2335199999.0
2008-12-09 14:15:00,92.655,92.66,92.585,92.63,3114999997.0
2008-12-09 14:30:00,92.62,92.655,92.565,92.605,3926099997.0
2008-12-09 14:45:00,92.605,92.67,92.6,92.64,1796500001.0
2008-12-09 15:00:00,92.645,92.65,92.555,92.57,3557999996.0
2008-12-09 15:15:00,92.57,92.635,92.48,92.6,6259799999.0
2008-12-09 15:30:00,92.605,92.74,92.57,92.68,6080600012.0
2008-12-09 15:45:00,92.68,92.72,92.565,92.63,5602300003.0
2008-12-09 16:00:00,92.635,92.64,92.33,92.45,4393000003.0
2008-12-09 16:15:00,92.45,92.56,92.435,92.51,5064400000.0
2008-12-09 16:30:00,92.51,92.57,92.41,92.51,11247799981.0
2008-12-09 16:45:00,92.51,92.55,92.33,92.375,7592499994.0
2008-12-09 17:00:00,92.37,92.54,92.37,92.5,9180399995.0
2008-12-09 17:15:00,92.5,92.66,92.45,92.5,8658200002.0
2008-12-09 17:30:00,92.49,92.64,92.48,92.56,6714800003.0
2008-12-09 17:45:00,92.56,92.66,92.535,92.585,12247000002.0
2008-12-09 18:00:00,92.585,92.68,92.51,92.54,7198200005.0
2008-12-09 18:15:00,92.53,92.55,92.46,92.495,6167300006.0
2008-12-09 18:30:00,92.495,92.535,92.38,92.41,4830999992.0
2008-12-09 18:45:00,92.41,92.505,92.4,92.44,5248699997.0
2008-12-09 19:00:00,92.44,92.555,92.415,92.43,10890399987.0
2008-12-09 19:15:00,92.43,92.47,92.26,92.3,13525599927.0
2008-12-09 19:30:00,92.305,92.36,92.265,92.285,12458300004.0
2008-12-09 19:45:00,92.285,92.35,92.26,92.275,12776200018.0
2008-12-09 20:00:00,92.28,92.29,92.175,92.205,13049599953.0
2008-12-09 20:15:00,92.195,92.24,92.095,92.12,14156999998.0
2008-12-09 20:30:00,92.12,92.16,91.965,92.01,9223400018.0
2008-12-09 20:45:00,92.01,92.12,91.995,92.02,13222300004.0
2008-12-09 21:00:00,92.02,92.06,91.97,92.03,15557500024.0
2008-12-09 21:15:00,92.03,92.12,91.995,92.06,12240000021.0
2008-12-09 21:30:00,92.055,92.06,91.93,91.95,8970099997.0
2008-12-09 21:45:00,91.96,92.135,91.94,92.045,13154399989.0
2008-12-09 22:00:00,92.05,92.175,91.96,92.0,14046300002.0
2008-12-09 22:15:00,91.995,92.11,91.985,92.03,15883800004.0
2008-12-09 22:30:00,92.03,92.185,91.995,92.12,13201600023.0
2008-12-09 22:45:00,92.12,92.155,92.075,92.11,10247900001.0
2008-12-09 23:00:00,92.11,92.17,92.08,92.16,3808600000.0
2008-12-09 23:15:00,92.16,92.18,92.1,92.155,4010200026.0
2008-12-09 23:30:00,92.155,92.215,92.13,92.16,3751400011.0
2008-12-09 23:45:00,92.17,92.22,92.1,92.11,3674200013.0
2008-12-10 00:00:00,92.125,92.17,92.05,92.12,744400000.0
2008-12-10 00:15:00,92.12,92.22,92.105,92.2,1281800000.0
2008-12-10 00:30:00,92.2,92.28,92.175,92.23,2983200001.0
2008-12-10 00:45:00,92.23,92.31,92.22,92.29,2193200007.0
2008-12-10 01:00:00,92.29,92.295,92.245,92.28,1471800005.0
2008-12-10 01:15:00,92.28,92.315,92.24,92.245,1313500007.0
2008-12-10 01:30:00,92.245,92.265,92.18,92.2,2209100006.0
2008-12-10 01:45:00,92.195,92.35,92.18,92.315,2096000001.0
2008-12-10 02:00:00,92.315,92.46,92.27,92.435,4826499983.0
2008-12-10 02:15:00,92.43,92.45,92.405,92.415,3384599996.0
2008-12-10 02:30:00,92.415,92.535,92.41,92.525,3391599997.0
2008-12-10 02:45:00,92.525,92.625,92.515,92.525,6241399990.0
2008-12-10 03:00:00,92.525,92.565,92.43,92.435,5307399986.0
2008-12-10 03:15:00,92.435,92.52,92.42,92.47,3505099986.0
2008-12-10 03:30:00,92.465,92.6,92.46,92.55,2566999989.0
2008-12-10 03:45:00,92.555,92.625,92.54,92.58,3070899996.0
2008-12-10 04:00:00,92.575,92.615,92.5,92.555,3366200002.0
2008-12-10 04:15:00,92.555,92.555,92.39,92.445,2708900004.0
2008-12-10 04:30:00,92.445,92.49,92.44,92.46,2025599996.0
2008-12-10 04:45:00,92.46,92.47,92.39,92.4,3799900011.0
2008-12-10 05:00:00,92.4,92.41,92.35,92.4,1773799999.0
2008-12-10 05:15:00,92.39,92.435,92.38,92.405,2713000000.0
2008-12-10 05:30:00,92.405,92.47,92.405,92.43,977400000.0
2008-12-10 05:45:00,92.43,92.595,92.42,92.575,2964800003.0
2008-12-10 06:00:00,92.575,92.595,92.5,92.51,3108500001.0
2008-12-10 06:15:00,92.51,92.58,92.505,92.56,3798100015.0
2008-12-10 06:30:00,92.56,92.59,92.525,92.56,3921400010.0
2008-12-10 06:45:00,92.56,92.66,92.53,92.595,5393900003.0
2008-12-10 07:00:00,92.59,92.66,92.53,92.65,4970200003.0
2008-12-10 07:15:00,92.65,92.66,92.57,92.6,2260100004.0
2008-12-10 07:30:00,92.61,92.61,92.485,92.505,3861399997.0
2008-12-10 07:45:00,92.505,92.58,92.485,92.58,2283699999.0
2008-12-10 08:00:00,92.58,92.61,92.55,92.59,1969300001.0
2008-12-10 08:15:00,92.59,92.65,92.59,92.635,2082699999.0
2008-12-10 08:30:00,92.635,92.845,92.61,92.84,5704700007.0
2008-12-10 08:45:00,92.84,92.89,92.715,92.87,5742400004.0
2008-12-10 09:00:00,92.87,92.89,92.75,92.78,8345399976.0
2008-12-10 09:15:00,92.78,92.82,92.67,92.72,5853199996.0
2008-12-10 09:30:00,92.72,92.735,92.59,92.65,4911099993.0
2008-12-10 09:45:00,92.64,92.685,92.42,92.53,7948500009.0
2008-12-10 10:00:00,92.53,92.66,92.46,92.645,3923800003.0
2008-12-10 10:15:00,92.65,92.675,92.6,92.64,8581400034.0
2008-12-10 10:30:00,92.64,92.77,92.6,92.61,8332800007.0
2008-12-10 10:45:00,92.61,92.62,92.32,92.52,7401700005.0
2008-12-10 11:00:00,92.52,92.53,92.435,92.495,8078500017.0
2008-12-10 11:15:00,92.495,92.585,92.47,92.55,10727300031.0
2008-12-10 11:30:00,92.545,92.635,92.52,92.57,11164300027.0
2008-12-10 11:45:00,92.57,92.595,92.515,92.545,8577000024.0
2008-12-10 12:00:00,92.55,92.7,92.54,92.56,4044700003.0
2008-12-10 12:15:00,92.56,92.735,92.56,92.72,5390400007.0
2008-12-10 12:30:00,92.715,92.725,92.5,92.56,10174999989.0
2008-12-10 12:45:00,92.565,92.71,92.545,92.69,5387800009.0
2008-12-10 13:00:00,92.685,92.75,92.66,92.73,7481399995.0
2008-12-10 13:15:00,92.73,92.87,92.71,92.84,10143700003.0
2008-12-10 13:30:00,92.84,92.845,92.79,92.81,7307099999.0
2008-12-10 13:45:00,92.81,92.825,92.685,92.77,7653600000.0
2008-12-10 14:00:00,92.77,92.79,92.69,92.7,8316399983.0
2008-12-10 14:15:00,92.69,92.725,92.64,92.695,7693600010.0
2008-12-10 14:30:00,92.695,92.705,92.62,92.64,8046400008.0
2008-12-10 14:45:00,92.64,92.675,92.6,92.61,9996900009.0
2008-12-10 15:00:00,92.605,92.695,92.6,92.655,13834299973.0
2008-12-10 15:15:00,92.655,92.775,92.63,92.75,10249100010.0
2008-12-10 15:30:00,92.75,92.77,92.68,92.73,9228700008.0
2008-12-10 15:45:00,92.73,92.825,92.7,92.78,10617399966.0
2008-12-10 16:00:00,92.775,92.835,92.75,92.825,12355500019.0
2008-12-10 16:15:00,92.825,92.825,92.7,92.7,10760799994.0
2008-12-10 16:30:00,92.7,92.755,92.61,92.66,11938800020.0
2008-12-10 16:45:00,92.655,92.73,92.565,92.635,10814100013.0
2008-12-10 17:00:00,92.635,92.785,92.62,92.74,13046900018.0
2008-12-10 17:15:00,92.73,92.79,92.665,92.715,16044800021.0
2008-12-10 17:30:00,92.715,92.83,92.7,92.71,12029399993.0
2008-12-10 17:45:00,92.71,92.805,92.65,92.79,7172400001.0
2008-12-10 18:00:00,92.795,92.83,92.745,92.81,8834800022.0
2008-12-10 18:15:00,92.81,92.88,92.775,92.87,12346099987.0
2008-12-10 18:30:00,92.865,92.985,92.855,92.97,9179400023.0
2008-12-10 18:45:00,92.97,92.98,92.87,92.93,7233599987.0
2008-12-10 19:00:00,92.93,92.94,92.84,92.87,9706100089.0
2008-12-10 19:15:00,92.87,92.895,92.755,92.82,7012200003.0
2008-12-10 19:30:00,92.82,92.94,92.79,92.88,7044900018.0
2008-12-10 19:45:00,92.875,92.92,92.84,92.86,4984400035.0
2008-12-10 20:00:00,92.87,93.0,92.86,92.965,7653000044.0
2008-12-10 20:15:00,92.97,93.03,92.88,92.9,7251800045.0
2008-12-10 20:30:00,92.91,92.91,92.7,92.735,6475600046.0
2008-12-10 20:45:00,92.73,92.805,92.58,92.675,8869600088.0
2008-12-10 21:00:00,92.675,92.675,92.46,92.56,6482100070.0
2008-12-10 21:15:00,92.56,92.61,92.435,92.53,8598800105.0
2008-12-10 21:30:00,92.53,92.655,92.495,92.62,8078800038.0
2008-12-10 21:45:00,92.625,92.665,92.545,92.625,11125200107.0
2008-12-10 22:00:00,92.625,92.66,92.54,92.62,8841700039.0
2008-12-10 22:15:00,92.62,92.63,92.575,92.63,5142400030.0
2008-12-10 22:30:00,92.63,92.67,92.575,92.65,5849600007.0
2008-12-10 22:45:00,92.645,92.655,92.61,92.635,4255800023.0
2008-12-10 23:00:00,92.635,92.87,92.61,92.62,2411700017.0
2008-12-10 23:15:00,92.62,92.67,92.605,92.64,2829500009.0
2008-12-10 23:30:00,92.64,92.685,92.605,92.64,2540300006.0
2008-12-10 23:45:00,92.65,92.8,92.64,92.75,5116099998.0
2008-12-11 00:00:00,92.75,92.865,92.715,92.82,1519600002.0
2008-12-11 00:15:00,92.82,92.82,92.655,92.665,1318399992.0
2008-12-11 00:30:00,92.665,92.85,92.665,92.72,1607799997.0
2008-12-11 00:45:00,92.72,92.795,92.71,92.77,528200000.0
2008-12-11 01:00:00,92.775,92.78,92.74,92.75,1190999987.0
2008-12-11 01:15:00,92.76,92.87,92.56,92.83,1121399996.0
2008-12-11 01:30:00,92.83,92.875,92.6,92.6,2191299995.0
2008-12-11 01:45:00,92.835,92.87,92.815,92.83,1035400000.0
2008-12-11 02:00:00,92.83,92.845,92.545,92.625,4199499998.0
2008-12-11 02:15:00,92.625,92.635,92.515,92.545,2116200001.0
2008-12-11 02:30:00,92.545,92.645,92.545,92.605,2025499996.0
2008-12-11 02:45:00,92.605,92.66,92.575,92.585,3325599994.0
2008-12-11 03:00:00,92.585,92.625,92.485,92.53,3178900005.0
2008-12-11 03:15:00,92.525,92.55,92.39,92.41,2546499995.0
2008-12-11 03:30:00,92.41,92.45,92.36,92.43,3299299999.0
2008-12-11 03:45:00,92.43,92.505,92.39,92.48,3778500001.0
2008-12-11 04:00:00,92.48,92.49,92.44,92.46,2266399990.0
2008-12-11 04:15:00,92.46,92.46,92.38,92.395,1946300001.0
2008-12-11 04:30:00,92.39,92.415,92.33,92.39,3049099995.0
2008-12-11 04:45:00,92.39,92.57,92.39,92.565,1915899998.0
2008-12-11 05:00:00,92.565,92.575,92.42,92.53,1916900001.0
2008-12-11 05:15:00,92.52,92.55,92.435,92.45,2514299995.0
2008-12-11 05:30:00,92.46,92.495,92.45,92.47,2183700001.0
2008-12-11 05:45:00,92.47,92.48,92.43,92.45,2279399994.0
2008-12-11 06:00:00,92.45,92.47,92.38,92.435,3369299994.0
2008-12-11 06:15:00,92.435,92.47,92.39,92.45,3177499989.0
2008-12-11 06:30:00,92.45,92.485,92.37,92.475,2062099999.0
2008-12-11 06:45:00,92.475,92.52,92.29,92.46,3381099971.0
2008-12-11 07:00:00,92.46,92.49,92.3,92.46,1580399991.0
2008-12-11 07:15:00,92.47,92.47,92.38,92.395,4358599986.0
2008-12-11 07:30:00,92.395,92.45,92.295,92.355,7203699992.0
2008-12-11 07:45:00,92.355,92.355,92.265,92.305,4439399988.0
2008-12-11 08:00:00,92.305,92.35,92.26,92.32,4939299996.0
2008-12-11 08:15:00,92.32,92.35,92.3,92.325,3456599998.0
2008-12-11 08:30:00,92.305,92.485,92.305,92.44,6816099981.0
2008-12-11 08:45:00,92.44,92.57,92.43,92.45,5181899993.0
2008-12-11 09:00:00,92.45,92.52,92.415,92.47,3065000029.0
2008-12-11 09:15:00,92.47,92.56,92.455,92.48,4886300020.0
2008-12-11 09:30:00,92.475,92.59,92.475,92.545,5877399974.0
2008-12-11 09:45:00,92.545,92.545,92.48,92.515,3604199994.0
2008-12-11 10:00:00,92.515,92.56,92.505,92.525,3053299979.0
2008-12-11 10:15:00,92.525,92.525,92.365,92.37,4447699993.0
2008-12-11 10:30:00,92.37,92.425,92.175,92.2,4957700036.0
2008-12-11 10:45:00,92.2,92.28,92.175,92.235,9063000085.0
2008-12-11 11:00:00,92.235,92.315,92.235,92.275,6119200030.0
2008-12-11 11:15:00,92.275,92.345,92.25,92.3,5129100023.0
2008-12-11 11:30:00,92.305,92.37,92.165,92.245,4949800006.0
2008-12-11 11:45:00,92.25,92.265,91.855,91.935,8528000041.0
2008-12-11 12:00:00,91.93,91.99,91.89,91.98,7146399998.0
2008-12-11 12:15:00,91.98,92.08,91.96,92.075,6713600003.0
2008-12-11 12:30:00,92.075,92.135,92.01,92.095,5521600000.0
2008-12-11 12:45:00,92.1,92.155,92.07,92.155,5598700007.0
2008-12-11 13:00:00,92.16,92.265,92.12,92.25,8734699961.0
2008-12-11 13:15:00,92.24,92.305,92.215,92.25,10726000011.0
2008-12-11 13:30:00,92.25,92.255,92.175,92.22,6314299972.0
2008-12-11 13:45:00,92.22,92.23,91.96,92.08,8882699965.0
2008-12-11 14:00:00,92.07,92.07,91.835,91.885,9048899994.0
2008-12-11 14:15:00,91.885,91.89,91.46,91.635,8446899989.0
2008-12-11 14:30:00,91.635,91.645,91.265,91.455,9942799981.0
2008-12-11 14:45:00,91.455,91.525,91.36,91.505,7715700003.0
2008-12-11 15:00:00,91.495,91.505,91.285,91.31,6883700003.0
2008-12-11 15:15:00,91.305,91.505,91.245,91.505,6155799994.0
2008-12-11 15:30:00,91.495,91.495,91.155,91.205,7309500020.0
2008-12-11 15:45:00,91.205,91.34,91.165,91.235,5000999995.0
2008-12-11 16:00:00,91.24,91.305,91.165,91.185,2664899999.0
2008-12-11 16:15:00,91.19,91.32,91.16,91.3,3481400015.0
2008-12-11 16:30:00,91.3,91.39,91.21,91.39,4769300001.0
2008-12-11 16:45:00,91.385,91.57,91.375,91.52,6392900002.0
2008-12-11 17:00:00,91.52,91.6,91.485,91.53,5269900002.0
2008-12-11 17:15:00,91.535,91.625,91.47,91.605,7632999991.0
2008-12-11 17:30:00,91.605,91.645,91.49,91.51,6038700001.0
2008-12-11 17:45:00,91.515,91.805,91.51,91.78,6023399985.0
2008-12-11 18:00:00,91.785,91.785,91.68,91.74,4561700001.0
2008-12-11 18:15:00,91.75,91.755,91.575,91.605,5897799982.0
2008-12-11 18:30:00,91.605,91.875,91.535,91.81,7549699995.0
2008-12-11 18:45:00,91.81,92.015,91.785,91.955,14027099955.0
2008-12-11 19:00:00,91.96,92.02,91.865,91.935,10447200005.0
2008-12-11 19:15:00,91.94,91.94,91.63,91.66,3826300015.0
2008-12-11 19:30:00,91.66,91.795,91.65,91.67,6554299983.0
2008-12-11 19:45:00,91.67,91.675,91.515,91.585,7284999977.0
2008-12-11 20:00:00,91.58,91.625,91.475,91.545,9682800045.0
2008-12-11 20:15:00,91.545,91.63,91.495,91.535,11806800092.0
2008-12-11 20:30:00,91.535,91.71,91.41,91.685,7825600043.0
2008-12-11 20:45:00,91.685,91.755,91.645,91.69,3358400033.0
2008-12-11 21:00:00,91.685,91.775,91.665,91.745,2702300016.0
2008-12-11 21:15:00,91.745,91.76,91.665,91.725,3145500027.0
2008-12-11 21:30:00,91.72,91.96,91.705,91.83,4735700040.0
2008-12-11 21:45:00,91.83,91.83,91.705,91.755,11012700063.0
2008-12-11 22:00:00,91.765,91.785,91.665,91.675,9334099977.0
2008-12-11 22:15:00,91.675,91.7,91.585,91.655,7316999967.0
2008-12-11 22:30:00,91.655,91.68,91.59,91.615,5003499972.0
2008-12-11 22:45:00,91.615,91.75,91.615,91.74,5807999961.0
2008-12-11 23:00:00,91.75,91.81,91.675,91.725,4168300012.0
2008-12-11 23:15:00,91.725,91.735,91.63,91.68,4801900016.0
2008-12-11 23:30:00,91.68,91.68,91.455,91.455,3943399990.0
2008-12-11 23:45:00,91.46,91.48,91.345,91.45,4297599999.0
2008-12-12 00:00:00,91.45,91.55,91.41,91.465,1360400000.0
2008-12-12 00:15:00,91.465,91.625,91.45,91.54,1499400002.0
2008-12-12 00:30:00,91.56,91.61,91.51,91.575,863863000.0
2008-12-12 00:45:00,91.575,91.58,91.45,91.465,1121400000.0
2008-12-12 01:00:00,91.46,91.46,91.37,91.41,2436000005.0
2008-12-12 01:15:00,91.42,91.56,91.36,91.56,1379000007.0
2008-12-12 01:30:00,91.565,91.63,91.445,91.5,2840900000.0
2008-12-12 01:45:00,91.5,91.52,91.38,91.52,1706200000.0
2008-12-12 02:00:00,91.515,91.595,91.405,91.435,3713899996.0
2008-12-12 02:15:00,91.44,91.45,91.345,91.435,2951500001.0
2008-12-12 02:30:00,91.445,91.465,91.385,91.455,2102199998.0
2008-12-12 02:45:00,91.455,91.565,91.44,91.485,4681299999.0
2008-12-12 03:00:00,91.49,91.6,91.49,91.58,2834599996.0
2008-12-12 03:15:00,91.575,91.605,91.5,91.51,2957199995.0
2008-12-12 03:30:00,91.52,91.59,91.51,91.59,3050100003.0
2008-12-12 03:45:00,91.58,91.78,91.56,91.725,4782299999.0
2008-12-12 04:00:00,91.72,91.805,91.645,91.77,4150900001.0
2008-12-12 04:15:00,91.775,91.855,91.695,91.73,4037699999.0
2008-12-12 04:30:00,91.73,91.77,91.56,91.56,3173299998.0
2008-12-12 04:45:00,91.56,91.635,91.495,91.61,2834600003.0
2008-12-12 05:00:00,91.61,91.66,91.54,91.555,4011500004.0
2008-12-12 05:15:00,91.57,91.57,91.2,91.205,9398400007.0
2008-12-12 05:30:00,91.2,91.31,91.045,91.055,7812900012.0
2008-12-12 05:45:00,91.055,91.06,90.515,90.61,8777100030.0
2008-12-12 06:00:00,90.605,90.66,90.07,90.31,10368700046.0
2008-12-12 06:15:00,90.325,90.33,89.005,89.08,10705400020.0
2008-12-12 06:30:00,89.075,89.71,88.06,89.645,6599499989.0
2008-12-12 06:45:00,89.65,89.665,89.25,89.315,5502826002.0
2008-12-12 07:00:00,89.33,89.76,89.27,89.645,3396800000.0
2008-12-12 07:15:00,89.61,89.795,89.54,89.62,3035799999.0
2008-12-12 07:30:00,89.63,89.875,89.595,89.68,2195100002.0
2008-12-12 07:45:00,89.695,89.81,89.6,89.705,3788300003.0
2008-12-12 08:00:00,89.705,89.835,89.62,89.645,2792800002.0
2008-12-12 08:15:00,89.645,89.68,89.595,89.6,3962199997.0
2008-12-12 08:30:00,89.6,89.77,89.46,89.77,3226000004.0
2008-12-12 08:45:00,89.77,89.845,89.45,89.685,6636100001.0
2008-12-12 09:00:00,89.7,89.82,89.69,89.725,4199800019.0
2008-12-12 09:15:00,89.725,89.765,89.595,89.605,8612100041.0
2008-12-12 09:30:00,89.595,89.635,89.465,89.47,8578100025.0
2008-12-12 09:45:00,89.47,89.585,89.415,89.575,5996000000.0
2008-12-12 10:00:00,89.58,90.035,89.55,90.005,4770299998.0
2008-12-12 10:15:00,90.005,90.25,89.92,90.105,6319300000.0
2008-12-12 10:30:00,90.105,90.12,89.95,90.01,6806699996.0
2008-12-12 10:45:00,90.01,90.36,89.995,90.35,5524700000.0
2008-12-12 11:00:00,90.35,90.405,90.225,90.35,5960400004.0
2008-12-12 11:15:00,90.345,90.485,90.265,90.425,5526400001.0
2008-12-12 11:30:00,90.43,90.68,90.405,90.67,5762600005.0
2008-12-12 11:45:00,90.675,90.675,90.365,90.375,6381300002.0
2008-12-12 12:00:00,90.375,90.385,90.205,90.3,5699999998.0
2008-12-12 12:15:00,90.305,90.33,90.2,90.23,3452299996.0
2008-12-12 12:30:00,90.235,90.24,89.955,90.17,5289900000.0
2008-12-12 12:45:00,90.175,90.2,90.065,90.15,5749599998.0
2008-12-12 13:00:00,90.165,90.47,90.13,90.34,6182499995.0
2008-12-12 13:15:00,90.335,90.475,90.235,90.47,6382699990.0
2008-12-12 13:30:00,90.475,90.54,90.395,90.485,4216699997.0
2008-12-12 13:45:00,90.485,90.485,90.285,90.36,5052600005.0
2008-12-12 14:00:00,90.36,90.445,90.305,90.42,4709499997.0
2008-12-12 14:15:00,90.42,90.505,90.315,90.315,5154499991.0
2008-12-12 14:30:00,90.325,90.36,90.185,90.235,4507500003.0
2008-12-12 14:45:00,90.24,90.255,90.14,90.19,3643399999.0
2008-12-12 15:00:00,90.19,90.19,90.05,90.105,4327999998.0
2008-12-12 15:15:00,90.105,90.22,90.075,90.135,3439500000.0
2008-12-12 15:30:00,90.14,90.315,90.125,90.225,6124900012.0
2008-12-12 15:45:00,90.225,90.305,90.175,90.21,4474599997.0
2008-12-12 16:00:00,90.2,90.57,90.11,90.345,8360599990.0
2008-12-12 16:15:00,90.345,90.47,90.24,90.3,6973699992.0
2008-12-12 16:30:00,90.305,90.55,90.235,90.44,8372099997.0
2008-12-12 16:45:00,90.43,90.58,90.29,90.55,6910500015.0
2008-12-12 17:00:00,90.55,90.72,90.505,90.685,6839800000.0
2008-12-12 17:15:00,90.675,90.88,90.635,90.88,6024500003.0
2008-12-12 17:30:00,90.87,91.0,90.78,90.98,5604700002.0
2008-12-12 17:45:00,90.98,91.42,90.95,91.335,5892900000.0
2008-12-12 18:00:00,91.33,91.57,91.14,91.235,7472600008.0
2008-12-12 18:15:00,91.235,91.315,91.16,91.245,5329300005.0
2008-12-12 18:30:00,91.245,91.275,91.085,91.135,5562400002.0
2008-12-12 18:45:00,91.135,91.31,91.1,91.26,5203500005.0
2008-12-12 19:00:00,91.26,91.34,91.26,91.28,4650500002.0
2008-12-12 19:15:00,91.285,91.32,91.195,91.245,4895100001.0
2008-12-12 19:30:00,91.235,91.375,91.2,91.26,5545400002.0
2008-12-12 19:45:00,91.265,91.355,91.215,91.305,5171900005.0
2008-12-12 20:00:00,91.305,91.35,91.25,91.265,3236800001.0
2008-12-12 20:15:00,91.265,91.31,91.0,91.045,2951600002.0
2008-12-12 20:30:00,91.05,91.075,90.83,90.85,2980000002.0
2008-12-12 20:45:00,90.855,91.075,90.795,90.935,3534100002.0
2008-12-12 21:00:00,90.925,91.12,90.92,91.08,2678900003.0
2008-12-12 21:15:00,91.08,91.11,90.845,90.945,3661100003.0
2008-12-12 21:30:00,90.945,91.06,90.83,90.98,5103200004.0
2008-12-12 21:45:00,90.98,91.12,90.915,91.065,5477200008.0
2008-12-12 22:00:00,91.065,91.145,90.945,91.03,4154700002.0
2008-12-12 22:15:00,91.03,91.05,90.82,90.95,7113100002.0
2008-12-12 22:30:00,90.95,90.98,90.855,90.935,4766300000.0
2008-12-12 22:45:00,90.94,91.05,90.84,91.03,6906800026.0
2008-12-12 23:00:00,91.03,91.14,91.01,91.14,3506400002.0
2008-12-12 23:15:00,91.14,91.145,91.04,91.045,3019600003.0
2008-12-12 23:30:00,91.045,91.085,91.025,91.07,2267200000.0
2008-12-12 23:45:00,91.07,91.145,91.0,91.145,2905200000.0
2008-12-15 00:00:00,91.305,91.305,90.94,90.945,683599999.0
2008-12-15 00:15:00,90.945,90.985,90.845,90.95,871199999.0
2008-12-15 00:30:00,90.95,90.99,90.88,90.94,418800000.0
2008-12-15 00:45:00,90.93,90.965,90.875,90.955,1340800000.0
2008-12-15 01:00:00,90.97,91.06,90.83,90.92,2358600002.0
2008-12-15 01:15:00,90.935,90.945,90.475,90.55,4352700000.0
2008-12-15 01:30:00,90.545,90.665,90.45,90.66,2616400001.0
2008-12-15 01:45:00,90.66,90.795,90.59,90.7,1944799999.0
2008-12-15 02:00:00,90.71,90.915,90.695,90.915,1532600000.0
2008-12-15 02:15:00,90.91,91.05,90.895,91.02,2208600000.0
2008-12-15 02:30:00,91.03,91.345,91.03,91.225,3949900000.0
2008-12-15 02:45:00,91.225,91.235,90.94,90.995,3155200000.0
2008-12-15 03:00:00,90.995,91.19,90.885,91.15,1968000000.0
2008-12-15 03:15:00,91.15,91.15,90.83,90.86,1892700000.0
2008-12-15 03:30:00,90.86,90.925,90.805,90.895,2037200000.0
2008-12-15 03:45:00,90.885,90.965,90.865,90.925,3069400000.0
2008-12-15 04:00:00,90.925,90.97,90.87,90.87,2257799997.0
2008-12-15 04:15:00,90.88,90.9,90.86,90.88,1033200001.0
2008-12-15 04:30:00,90.875,90.89,90.87,90.885,1279199998.0
2008-12-15 04:45:00,90.89,90.9,90.87,90.87,1170399998.0
2008-12-15 05:00:00,90.87,90.96,90.87,90.94,1799199989.0
2008-12-15 05:15:00,90.95,90.96,90.89,90.93,1159999992.0
2008-12-15 05:30:00,90.93,90.94,90.905,90.93,1939600001.0
2008-12-15 05:45:00,90.94,90.97,90.91,90.95,1564800007.0
2008-12-15 06:00:00,90.95,90.99,90.915,90.97,2927999982.0
2008-12-15 06:15:00,90.97,90.97,90.89,90.91,4355299986.0
2008-12-15 06:30:00,90.91,90.93,90.895,90.905,3770999990.0
2008-12-15 06:45:00,90.91,90.97,90.81,90.915,1690800000.0
2008-12-15 07:00:00,90.91,90.95,90.88,90.9,2031999996.0
2008-12-15 07:15:00,90.9,90.91,90.82,90.82,4150999990.0
2008-12-15 07:30:00,90.82,90.83,90.76,90.785,4882799994.0
2008-12-15 07:45:00,90.79,90.925,90.79,90.925,3912599997.0
2008-12-15 08:00:00,90.92,90.97,90.875,90.885,3271999991.0
2008-12-15 08:15:00,90.88,90.985,90.855,90.965,4322399978.0
2008-12-15 08:30:00,90.965,90.995,90.935,90.99,2893999985.0
2008-12-15 08:45:00,90.99,91.01,90.86,90.97,5326499983.0
2008-12-15 09:00:00,90.975,91.105,90.97,91.02,5399900005.0
2008-12-15 09:15:00,91.02,91.025,90.95,90.965,2965900002.0
2008-12-15 09:30:00,90.97,91.02,90.955,91.0,4114600018.0
2008-12-15 09:45:00,91.005,91.02,90.95,90.965,3288600011.0
2008-12-15 10:00:00,90.965,90.975,90.775,90.855,6760600009.0
2008-12-15 10:15:00,90.855,90.865,90.62,90.715,8492999993.0
2008-12-15 10:30:00,90.715,90.725,90.59,90.66,9551100015.0
2008-12-15 10:45:00,90.65,90.7,90.61,90.68,8429199979.0
2008-12-15 11:00:00,90.68,90.755,90.565,90.575,11141899959.0
2008-12-15 11:15:00,90.575,90.685,90.57,90.615,11651700020.0
2008-12-15 11:30:00,90.62,90.625,90.48,90.585,12761623491.0
2008-12-15 11:45:00,90.585,90.75,90.56,90.7,11372400019.0
2008-12-15 12:00:00,90.695,90.785,90.655,90.72,5388699999.0
2008-12-15 12:15:00,90.72,90.825,90.685,90.81,7683400006.0
2008-12-15 12:30:00,90.81,90.865,90.785,90.83,10270599979.0
2008-12-15 12:45:00,90.83,90.9,90.72,90.87,7699499997.0
2008-12-15 13:00:00,90.86,90.99,90.82,90.905,7002600003.0
2008-12-15 13:15:00,90.905,90.925,90.835,90.845,9692699966.0
2008-12-15 13:30:00,90.845,90.85,90.755,90.815,7168499986.0
2008-12-15 13:45:00,90.815,90.83,90.745,90.8,5624999990.0
2008-12-15 14:00:00,90.805,90.865,90.745,90.79,7590800008.0
2008-12-15 14:15:00,90.795,90.825,90.685,90.77,8455399981.0
2008-12-15 14:30:00,90.765,90.79,90.755,90.775,3918099998.0
2008-12-15 14:45:00,90.775,90.79,90.67,90.69,4686600023.0
2008-12-15 15:00:00,90.685,90.69,90.585,90.615,4827900007.0
2008-12-15 15:15:00,90.615,90.615,90.315,90.345,11087649975.0
2008-12-15 15:30:00,90.355,90.415,90.24,90.405,7052699995.0
2008-12-15 15:45:00,90.405,90.475,90.29,90.32,6511699984.0
2008-12-15 16:00:00,90.315,90.365,90.275,90.305,5366800037.0
2008-12-15 16:15:00,90.32,90.63,90.305,90.59,7765999995.0
2008-12-15 16:30:00,90.59,90.6,90.34,90.4,9293300006.0
2008-12-15 16:45:00,90.38,90.585,90.36,90.445,11212299971.0
2008-12-15 17:00:00,90.445,90.73,90.425,90.535,11972099956.0
2008-12-15 17:15:00,90.535,90.6,90.355,90.545,9008300018.0
2008-12-15 17:30:00,90.54,90.63,90.43,90.61,9646900025.0
2008-12-15 17:45:00,90.615,90.67,90.415,90.47,12482699963.0
2008-12-15 18:00:00,90.48,90.63,90.465,90.61,8920899978.0
2008-12-15 18:15:00,90.595,90.675,90.555,90.61,8100800011.0
2008-12-15 18:30:00,90.61,90.655,90.535,90.565,6787600010.0
2008-12-15 18:45:00,90.56,90.725,90.555,90.7,5253100024.0
2008-12-15 19:00:00,90.705,90.785,90.635,90.76,4340199985.0
2008-12-15 19:15:00,90.77,90.83,90.73,90.81,4500799970.0
2008-12-15 19:30:00,90.81,90.815,90.66,90.695,2177099995.0
2008-12-15 19:45:00,90.695,90.7,90.61,90.65,3274199998.0
2008-12-15 20:00:00,90.655,90.715,90.57,90.585,4764800026.0
2008-12-15 20:15:00,90.585,90.77,90.56,90.755,2820000006.0
2008-12-15 20:30:00,90.74,90.785,90.695,90.71,2649300014.0
2008-12-15 20:45:00,90.71,90.72,90.58,90.645,4887500116.0
2008-12-15 21:00:00,90.645,90.685,90.56,90.585,2411400039.0
2008-12-15 21:15:00,90.59,90.645,90.555,90.555,1729300034.0
2008-12-15 21:30:00,90.555,90.685,90.55,90.605,2295500038.0
2008-12-15 21:45:00,90.6,90.625,90.55,90.585,2812600067.0
2008-12-15 22:00:00,90.58,90.695,90.575,90.625,2251200012.0
2008-12-15 22:15:00,90.625,90.67,90.605,90.66,1490800031.0
2008-12-15 22:30:00,90.66,90.98,90.64,90.83,10229900070.0
2008-12-15 22:45:00,90.83,90.83,90.69,90.715,5789600051.0
2008-12-15 23:00:00,90.73,90.78,90.705,90.75,4166800018.0
2008-12-15 23:15:00,90.75,90.77,90.605,90.61,5148199973.0
2008-12-15 23:30:00,90.61,90.635,90.545,90.545,2541899987.0
2008-12-15 23:45:00,90.545,90.66,90.54,90.64,2139400000.0
2008-12-16 00:00:00,90.64,90.7,90.61,90.665,464800000.0
2008-12-16 00:15:00,90.665,90.71,90.545,90.55,1920199997.0
2008-12-16 00:30:00,90.55,90.635,90.55,90.635,1478699999.0
2008-12-16 00:45:00,90.625,90.64,90.46,90.53,1230000000.0
2008-12-16 01:00:00,90.595,90.675,90.59,90.65,1649599999.0
2008-12-16 01:15:00,90.66,90.715,90.44,90.71,932200000.0
2008-12-16 01:30:00,90.71,90.73,90.625,90.635,1796100002.0
2008-12-16 01:45:00,90.625,90.625,90.46,90.525,3688900008.0
2008-12-16 02:00:00,90.525,90.545,90.46,90.53,1683399999.0
2008-12-16 02:15:00,90.53,90.53,90.425,90.43,2761399995.0
2008-12-16 02:30:00,90.415,90.48,90.38,90.455,2663199991.0
2008-12-16 02:45:00,90.455,90.585,90.455,90.5,3303400002.0
2008-12-16 03:00:00,90.5,90.58,90.48,90.54,2092400001.0
2008-12-16 03:15:00,90.54,90.54,90.475,90.495,1830999999.0
2008-12-16 03:30:00,90.495,90.54,90.495,90.505,1619800000.0
2008-12-16 03:45:00,90.51,90.61,90.505,90.585,2326500008.0
2008-12-16 04:00:00,90.59,90.625,90.5,90.5,3354800012.0
2008-12-16 04:15:00,90.49,90.51,90.415,90.44,2935799999.0
2008-12-16 04:30:00,90.44,90.46,90.43,90.45,1463900000.0
2008-12-16 04:45:00,90.465,90.55,90.43,90.49,1301400000.0
2008-12-16 05:00:00,90.48,90.54,90.455,90.48,1714300005.0
2008-12-16 05:15:00,90.485,90.5,90.47,90.485,1883000006.0
2008-12-16 05:30:00,90.485,90.54,90.475,90.53,3995199996.0
2008-12-16 05:45:00,90.53,90.56,90.49,90.5,2609500004.0
2008-12-16 06:00:00,90.51,90.56,90.485,90.52,1710399999.0
2008-12-16 06:15:00,90.515,90.53,90.5,90.515,1809599995.0
2008-12-16 06:30:00,90.51,90.555,90.5,90.535,2157400001.0
2008-12-16 06:45:00,90.54,90.55,90.5,90.51,1311200001.0
2008-12-16 07:00:00,90.51,90.53,90.485,90.5,1340399999.0
2008-12-16 07:15:00,90.5,90.505,90.42,90.475,3153700007.0
2008-12-16 07:30:00,90.475,90.485,90.34,90.35,3708100001.0
2008-12-16 07:45:00,90.35,90.395,90.275,90.36,4035900008.0
2008-12-16 08:00:00,90.355,90.39,90.32,90.35,2204000005.0
2008-12-16 08:15:00,90.35,90.42,90.28,90.335,4464100009.0
2008-12-16 08:30:00,90.335,90.375,90.305,90.37,2162900006.0
2008-12-16 08:45:00,90.365,90.385,90.17,90.2,5322500011.0
2008-12-16 09:00:00,90.205,90.325,90.175,90.28,3967000005.0
2008-12-16 09:15:00,90.29,90.29,90.13,90.16,4812099990.0
2008-12-16 09:30:00,90.155,90.215,90.1,90.175,3561299989.0
2008-12-16 09:45:00,90.175,90.295,90.1,90.28,7078899982.0
2008-12-16 10:00:00,90.275,90.405,90.245,90.37,8189999977.0
2008-12-16 10:15:00,90.37,90.375,90.17,90.225,10339099997.0
2008-12-16 10:30:00,90.225,90.275,90.165,90.25,9302800001.0
2008-12-16 10:45:00,90.25,90.38,90.21,90.38,8420600026.0
2008-12-16 11:00:00,90.375,90.38,90.28,90.34,9296500021.0
2008-12-16 11:15:00,90.34,90.37,90.22,90.255,8202999997.0
2008-12-16 11:30:00,90.255,90.34,90.24,90.305,5712899996.0
2008-12-16 11:45:00,90.305,90.33,90.24,90.32,4437299996.0
2008-12-16 12:00:00,90.32,90.335,90.205,90.225,6459700029.0
2008-12-16 12:15:00,90.225,90.25,90.125,90.155,4307000027.0
2008-12-16 12:30:00,90.15,90.195,90.1,90.12,5864900046.0
2008-12-16 12:45:00,90.12,90.19,89.875,89.875,5292200001.0
2008-12-16 13:00:00,89.875,90.09,89.83,90.055,9882300095.0
2008-12-16 13:15:00,90.055,90.065,89.975,90.02,7882600031.0
2008-12-16 13:30:00,90.025,90.025,89.91,89.985,10156300050.0
2008-12-16 13:45:00,89.985,90.04,89.95,90.035,5131300023.0
2008-12-16 14:00:00,90.035,90.04,89.955,89.97,6398200030.0
2008-12-16 14:15:00,89.97,90.11,89.97,90.07,5168600028.0
2008-12-16 14:30:00,90.07,90.1,89.935,89.995,6004900008.0
2008-12-16 14:45:00,89.995,90.055,89.95,90.055,2412000013.0
2008-12-16 15:00:00,90.05,90.12,89.97,89.975,6889500037.0
2008-12-16 15:15:00,89.98,89.995,89.81,89.9,8443900008.0
2008-12-16 15:30:00,89.9,89.915,89.725,89.785,7982600015.0
2008-12-16 15:45:00,89.785,89.875,89.72,89.845,7352699997.0
2008-12-16 16:00:00,89.845,89.935,89.81,89.835,7251899977.0
2008-12-16 16:15:00,89.835,89.915,89.785,89.865,6675499979.0
2008-12-16 16:30:00,89.865,89.945,89.85,89.87,8081999957.0
2008-12-16 16:45:00,89.87,89.905,89.735,89.785,9182999984.0
2008-12-16 17:00:00,89.775,89.865,89.73,89.835,10283700010.0
2008-12-16 17:15:00,89.835,89.91,89.805,89.88,10884299980.0
2008-12-16 17:30:00,89.88,89.95,89.75,89.95,7967099990.0
2008-12-16 17:45:00,89.955,90.15,89.92,90.085,7947199987.0
2008-12-16 18:00:00,90.085,90.18,90.065,90.08,5627200003.0
2008-12-16 18:15:00,90.08,90.11,90.01,90.085,4630600006.0
2008-12-16 18:30:00,90.075,90.13,90.02,90.055,7999200024.0
2008-12-16 18:45:00,90.055,90.08,89.975,89.985,9305799998.0
2008-12-16 19:00:00,89.975,89.99,89.88,89.965,4202699994.0
2008-12-16 19:15:00,89.965,89.985,89.86,89.965,3015800004.0
2008-12-16 19:30:00,89.96,90.08,89.96,90.02,4412700054.0
2008-12-16 19:45:00,90.02,90.07,89.955,90.055,4511699979.0
2008-12-16 20:00:00,90.055,90.08,89.985,90.015,2158100001.0
2008-12-16 20:15:00,90.015,90.045,89.45,90.01,3709199997.0
2008-12-16 20:30:00,90.01,90.035,89.98,89.98,2277600006.0
2008-12-16 20:45:00,89.31,90.02,89.2,90.01,4372000042.0
2008-12-16 21:00:00,90.01,90.155,90.0,90.06,4677900026.0
2008-12-16 21:15:00,90.05,90.12,89.39,89.535,8128300009.0
2008-12-16 21:30:00,89.54,89.565,89.11,89.305,7443900026.0
2008-12-16 21:45:00,89.3,89.5,89.08,89.35,8898400008.0
2008-12-16 22:00:00,89.365,89.51,89.245,89.44,8281100021.0
2008-12-16 22:15:00,89.44,89.465,89.04,89.13,10223599999.0
2008-12-16 22:30:00,89.125,89.255,89.05,89.08,11009800036.0
2008-12-16 22:45:00,89.085,89.155,88.62,88.765,10404200019.0
2008-12-16 23:00:00,88.77,88.97,88.77,88.945,7176400010.0
2008-12-16 23:15:00,88.95,89.03,88.89,88.92,5521699986.0
2008-12-16 23:30:00,88.93,89.07,88.91,89.025,4668600009.0
2008-12-16 23:45:00,89.015,89.115,88.91,89.055,4114800014.0
2008-12-17 00:00:00,89.055,89.055,88.785,88.85,2822200000.0
2008-12-17 00:15:00,88.855,89.06,88.855,88.975,470200000.0
2008-12-17 00:30:00,88.985,89.065,88.925,88.945,1364400001.0
2008-12-17 00:45:00,88.98,88.99,88.84,88.965,1256200000.0
2008-12-17 01:00:00,88.965,89.125,88.96,89.075,2114600002.0
2008-12-17 01:15:00,89.075,89.08,88.97,88.98,1696600000.0
2008-12-17 01:30:00,88.98,89.01,88.895,89.0,2615800002.0
2008-12-17 01:45:00,88.985,88.99,88.66,88.69,5225400008.0
2008-12-17 02:00:00,88.69,88.915,88.665,88.9,3757799995.0
2008-12-17 02:15:00,88.89,88.925,88.8,88.88,3088599998.0
2008-12-17 02:30:00,88.88,88.935,88.865,88.875,2619000006.0
2008-12-17 02:45:00,88.88,89.04,88.87,88.99,4825500014.0
2008-12-17 03:00:00,88.99,89.035,88.935,88.955,4233800000.0
2008-12-17 03:15:00,88.955,89.1,88.95,89.08,2166900001.0
2008-12-17 03:30:00,89.085,89.21,88.94,88.995,4767200000.0
2008-12-17 03:45:00,88.995,89.005,88.79,88.935,4179400001.0
2008-12-17 04:00:00,88.93,89.055,88.9,88.915,5768500000.0
2008-12-17 04:15:00,88.92,89.1,88.92,89.09,3785700000.0
2008-12-17 04:30:00,89.09,89.095,88.97,89.0,4292199996.0
2008-12-17 04:45:00,88.995,89.035,88.975,88.995,3349499988.0
2008-12-17 05:00:00,88.995,89.015,88.985,88.985,1616499997.0
2008-12-17 05:15:00,88.995,89.05,88.93,88.98,2875200000.0
2008-12-17 05:30:00,88.98,88.98,88.8,88.8,1384999999.0
2008-12-17 05:45:00,88.8,88.825,88.71,88.72,3850999998.0
2008-12-17 06:00:00,88.72,88.765,88.59,88.6,4157700003.0
2008-12-17 06:15:00,88.605,88.67,88.555,88.57,3872299997.0
2008-12-17 06:30:00,88.565,88.585,88.505,88.51,4714400001.0
2008-12-17 06:45:00,88.51,88.515,88.23,88.45,8119499998.0
2008-12-17 07:00:00,88.465,88.475,88.3,88.39,4592199990.0
2008-12-17 07:15:00,88.39,88.62,88.375,88.6,2460599999.0
2008-12-17 07:30:00,88.6,88.615,88.525,88.585,3417600004.0
2008-12-17 07:45:00,88.585,88.775,88.58,88.745,3437200007.0
2008-12-17 08:00:00,88.765,88.82,88.7,88.785,3588400004.0
2008-12-17 08:15:00,88.785,88.975,88.71,88.86,5889599997.0
2008-12-17 08:30:00,88.86,88.92,88.775,88.785,2538000002.0
2008-12-17 08:45:00,88.795,88.845,88.695,88.805,2844000000.0
2008-12-17 09:00:00,88.81,88.87,88.765,88.82,4229000007.0
2008-12-17 09:15:00,88.815,88.835,88.52,88.52,2422600005.0
2008-12-17 09:30:00,88.495,88.715,88.485,88.685,4605800012.0
2008-12-17 09:45:00,88.69,88.775,88.58,88.695,5199000009.0
2008-12-17 10:00:00,88.7,88.76,88.655,88.655,4479000025.0
2008-12-17 10:15:00,88.65,88.67,88.4,88.46,11026600004.0
2008-12-17 10:30:00,88.455,88.555,88.33,88.435,11691600009.0
2008-12-17 10:45:00,88.435,88.54,88.385,88.525,6360800003.0
2008-12-17 11:00:00,88.525,88.525,88.17,88.245,8799400014.0
2008-12-17 11:15:00,88.24,88.355,88.165,88.17,8923800023.0
2008-12-17 11:30:00,88.18,88.415,88.18,88.385,10374200005.0
2008-12-17 11:45:00,88.385,88.425,88.335,88.405,7011599999.0
2008-12-17 12:00:00,88.4,88.59,88.39,88.51,10765199999.0
2008-12-17 12:15:00,88.515,88.615,88.46,88.51,7267100001.0
2008-12-17 12:30:00,88.51,88.52,88.355,88.355,7974800027.0
2008-12-17 12:45:00,88.355,88.55,88.35,88.455,8171200015.0
2008-12-17 13:00:00,88.465,88.57,88.46,88.525,9178600008.0
2008-12-17 13:15:00,88.525,88.575,88.445,88.48,6171000001.0
2008-12-17 13:30:00,88.485,88.52,88.435,88.48,5841000010.0
2008-12-17 13:45:00,88.475,88.495,88.43,88.485,5159400002.0
2008-12-17 14:00:00,88.485,88.52,88.29,88.51,6919100000.0
2008-12-17 14:15:00,88.52,88.875,88.52,88.695,7751900000.0
2008-12-17 14:30:00,88.7,88.765,88.605,88.715,9482700015.0
2008-12-17 14:45:00,88.715,88.73,88.415,88.45,9120800008.0
2008-12-17 15:00:00,88.45,88.475,88.375,88.425,9523599993.0
2008-12-17 15:15:00,88.425,88.485,88.325,88.44,8940400048.0
2008-12-17 15:30:00,88.44,88.57,88.405,88.42,12904200005.0
2008-12-17 15:45:00,88.42,88.515,88.325,88.5,9987700047.0
2008-12-17 16:00:00,88.5,88.51,88.28,88.28,10920500072.0
2008-12-17 16:15:00,88.275,88.275,88.025,88.035,13892300055.0
2008-12-17 16:30:00,88.035,88.14,87.705,87.735,13730800034.0
2008-12-17 16:45:00,87.73,87.945,87.575,87.645,10098200044.0
2008-12-17 17:00:00,87.65,87.685,87.125,87.475,10283400007.0
2008-12-17 17:15:00,87.475,87.525,87.15,87.525,8388200011.0
2008-12-17 17:30:00,87.53,87.915,87.4,87.73,9504800003.0
2008-12-17 17:45:00,87.73,87.955,87.655,87.935,9734699985.0
2008-12-17 18:00:00,87.945,87.945,87.475,87.84,8505199982.0
2008-12-17 18:15:00,87.84,88.05,87.795,87.8,6522900010.0
2008-12-17 18:30:00,87.8,87.875,87.76,87.85,4982600003.0
2008-12-17 18:45:00,87.85,87.885,87.75,87.85,8878599976.0
2008-12-17 19:00:00,87.845,88.09,87.825,88.03,11240400045.0
2008-12-17 19:15:00,88.03,88.045,87.87,87.9,8978700034.0
2008-12-17 19:30:00,87.9,87.915,87.785,87.785,5857800023.0
2008-12-17 19:45:00,87.785,87.895,87.77,87.78,6883800026.0
2008-12-17 20:00:00,87.78,87.865,87.705,87.825,5394000034.0
2008-12-17 20:15:00,87.825,88.025,87.825,87.98,5969800015.0
2008-12-17 20:30:00,87.98,88.125,87.92,87.98,6453200024.0
2008-12-17 20:45:00,87.98,88.02,87.89,87.965,3929800000.0
2008-12-17 21:00:00,87.965,87.975,87.885,87.925,4757799995.0
2008-12-17 21:15:00,87.92,87.945,87.85,87.89,3271600003.0
2008-12-17 21:30:00,87.885,87.9,87.735,87.83,9935400004.0
2008-12-17 21:45:00,87.83,87.965,87.82,87.95,5184600013.0
2008-12-17 22:00:00,87.94,87.965,87.75,87.765,7603300027.0
2008-12-17 22:15:00,87.765,87.785,87.525,87.6,8147400005.0
2008-12-17 22:30:00,87.605,87.63,87.38,87.525,7269300005.0
2008-12-17 22:45:00,87.525,87.535,87.325,87.4,7013399985.0
2008-12-17 23:00:00,87.4,87.455,87.26,87.37,3896200001.0
2008-12-17 23:15:00,87.375,87.43,87.32,87.4,5438600028.0
2008-12-17 23:30:00,87.4,87.435,87.2,87.265,3852799998.0
2008-12-17 23:45:00,87.25,87.315,87.165,87.225,2300399979.0
2008-12-18 00:00:00,87.22,87.44,87.165,87.28,1099600001.0
2008-12-18 00:15:00,87.285,87.39,87.275,87.32,844599999.0
2008-12-18 00:30:00,87.325,87.435,87.29,87.42,1065400000.0
2008-12-18 00:45:00,87.42,87.445,87.25,87.34,944499998.0
2008-12-18 01:00:00,87.335,87.415,87.305,87.34,1208400003.0
2008-12-18 01:15:00,87.34,87.395,87.255,87.28,1091000000.0
2008-12-18 01:30:00,87.275,87.36,87.265,87.35,950800000.0
2008-12-18 01:45:00,87.35,87.355,87.26,87.275,936299999.0
2008-12-18 02:00:00,87.275,87.33,87.25,87.3,1699600001.0
2008-12-18 02:15:00,87.305,87.41,87.295,87.4,2282199995.0
2008-12-18 02:30:00,87.4,87.445,87.35,87.395,3730399980.0
2008-12-18 02:45:00,87.39,87.475,87.34,87.465,3567599946.0
2008-12-18 03:00:00,87.465,87.745,87.435,87.665,6225999967.0
2008-12-18 03:15:00,87.66,87.705,87.595,87.625,2741799980.0
2008-12-18 03:30:00,87.63,87.765,87.6,87.75,2151799987.0
2008-12-18 03:45:00,87.755,87.885,87.755,87.86,3409000001.0
2008-12-18 04:00:00,87.855,87.89,87.72,87.75,3343199997.0
2008-12-18 04:15:00,87.75,87.785,87.725,87.78,2121000009.0
2008-12-18 04:30:00,87.775,87.775,87.64,87.76,1617799999.0
2008-12-18 04:45:00,87.76,87.785,87.52,87.75,1131799999.0
2008-12-18 05:00:00,87.745,87.77,87.57,87.75,1098800000.0
2008-12-18 05:15:00,87.755,87.77,87.535,87.595,3078799993.0
2008-12-18 05:30:00,87.595,87.68,87.515,87.545,3175799993.0
2008-12-18 05:45:00,87.545,87.58,87.495,87.55,2098599995.0
2008-12-18 06:00:00,87.55,87.65,87.545,87.65,1949799993.0
2008-12-18 06:15:00,87.65,87.685,87.6,87.625,3699799978.0
2008-12-18 06:30:00,87.62,87.79,87.62,87.695,1904000001.0
2008-12-18 06:45:00,87.705,87.8,87.705,87.72,1504400001.0
2008-12-18 07:00:00,87.72,87.73,87.675,87.7,2761599987.0
2008-12-18 07:15:00,87.7,87.815,87.655,87.67,4759299996.0
2008-12-18 07:30:00,87.67,87.785,87.62,87.75,4788900021.0
2008-12-18 07:45:00,87.75,87.885,87.715,87.865,3377000016.0
2008-12-18 08:00:00,87.86,87.93,87.79,87.93,3640000000.0
2008-12-18 08:15:00,87.93,88.27,87.89,88.17,5529400002.0
2008-12-18 08:30:00,88.16,88.16,87.85,87.86,6201400000.0
2008-12-18 08:45:00,87.87,87.975,87.81,87.965,3350800001.0
2008-12-18 09:00:00,87.955,88.04,87.94,87.985,4957399999.0
2008-12-18 09:15:00,87.99,88.18,87.98,88.03,9391599958.0
2008-12-18 09:30:00,88.03,88.06,87.87,87.92,6111399994.0
2008-12-18 09:45:00,87.935,87.97,87.825,87.905,5801300010.0
2008-12-18 10:00:00,87.905,87.915,87.665,87.78,9722800033.0
2008-12-18 10:15:00,87.775,87.92,87.75,87.815,6117600006.0
2008-12-18 10:30:00,87.82,87.865,87.795,87.81,6690200009.0
2008-12-18 10:45:00,87.81,87.86,87.675,87.795,7280999988.0
2008-12-18 11:00:00,87.8,87.91,87.705,87.9,8749599983.0
2008-12-18 11:15:00,87.9,88.18,87.885,88.115,8639799993.0
2008-12-18 11:30:00,88.11,89.31,88.065,88.775,12840799932.0
2008-12-18 11:45:00,88.775,89.025,88.18,88.35,18076599948.0
2008-12-18 12:00:00,88.37,88.53,88.195,88.46,8242399969.0
2008-12-18 12:15:00,88.47,88.59,88.27,88.59,9508399927.0
2008-12-18 12:30:00,88.585,88.715,88.36,88.505,8010899942.0
2008-12-18 12:45:00,88.505,88.63,88.4,88.46,7444999962.0
2008-12-18 13:00:00,88.46,88.685,88.43,88.65,6455800008.0
2008-12-18 13:15:00,88.645,88.795,88.64,88.695,4973600027.0
2008-12-18 13:30:00,88.695,88.765,88.605,88.72,4190799983.0
2008-12-18 13:45:00,88.72,88.725,88.55,88.595,2915999999.0
2008-12-18 14:00:00,88.595,88.595,88.465,88.54,3505799997.0
2008-12-18 14:15:00,88.54,88.63,88.4,88.455,4660500002.0
2008-12-18 14:30:00,88.47,88.545,88.18,88.24,3871599999.0
2008-12-18 14:45:00,88.215,88.32,88.125,88.28,3855700000.0
2008-12-18 15:00:00,88.285,88.38,88.18,88.35,4577800002.0
2008-12-18 15:15:00,88.37,88.645,88.355,88.56,5853800008.0
2008-12-18 15:30:00,88.57,88.63,88.215,88.28,4653800002.0
2008-12-18 15:45:00,88.275,88.65,88.245,88.52,4724600002.0
2008-12-18 16:00:00,88.52,88.57,88.365,88.555,4123200001.0
2008-12-18 16:15:00,88.565,88.66,88.385,88.615,3951800001.0
2008-12-18 16:30:00,88.615,88.895,88.605,88.825,7405800000.0
2008-12-18 16:45:00,88.825,88.92,88.735,88.8,6738200003.0
2008-12-18 17:00:00,88.8,88.92,88.78,88.785,10598000012.0
2008-12-18 17:15:00,88.785,89.005,88.76,88.95,6696700003.0
2008-12-18 17:30:00,88.95,89.08,88.88,89.01,6240700000.0
2008-12-18 17:45:00,89.015,89.255,89.01,89.21,5062100003.0
2008-12-18 18:00:00,89.21,89.53,89.14,89.37,8409900008.0
2008-12-18 18:15:00,89.37,89.52,89.21,89.43,8297899997.0
2008-12-18 18:30:00,89.42,89.99,89.405,89.66,6149500001.0
2008-12-18 18:45:00,89.665,89.875,89.625,89.8,6975000004.0
2008-12-18 19:00:00,89.81,89.965,89.73,89.87,5870300005.0
2008-12-18 19:15:00,89.87,90.015,89.785,89.97,4592600004.0
2008-12-18 19:30:00,89.97,90.005,89.77,89.77,3914600001.0
2008-12-18 19:45:00,89.77,89.785,89.495,89.64,4108600002.0
2008-12-18 20:00:00,89.64,89.715,89.36,89.415,4488099996.0
2008-12-18 20:15:00,89.415,89.495,89.38,89.38,2397200004.0
2008-12-18 20:30:00,89.375,89.41,89.295,89.32,1717200004.0
2008-12-18 20:45:00,89.325,89.34,89.195,89.27,3080200006.0
2008-12-18 21:00:00,89.275,89.6,89.275,89.56,3621600022.0
2008-12-18 21:15:00,89.56,89.6,89.24,89.49,4055800012.0
2008-12-18 21:30:00,89.5,89.5,89.37,89.43,4014900002.0
2008-12-18 21:45:00,89.42,89.48,89.31,89.39,3409800010.0
2008-12-18 22:00:00,89.39,89.48,89.295,89.3,2866800012.0
2008-12-18 22:15:00,89.295,89.37,89.2,89.305,4537100017.0
2008-12-18 22:30:00,89.31,89.405,89.24,89.27,4360900038.0
2008-12-18 22:45:00,89.285,89.35,89.255,89.265,2406400010.0
2008-12-18 23:00:00,89.265,89.52,89.265,89.44,3133799998.0
2008-12-18 23:15:00,89.45,89.56,89.445,89.455,2550899999.0
2008-12-18 23:30:00,89.45,89.54,89.39,89.53,1462200001.0
2008-12-18 23:45:00,89.405,89.52,89.36,89.43,1419400005.0
2008-12-19 00:00:00,89.435,89.625,89.375,89.59,1144000000.0
2008-12-19 00:15:00,89.59,89.605,89.37,89.575,977400000.0
2008-12-19 00:30:00,89.575,89.595,89.24,89.505,1407400000.0
2008-12-19 00:45:00,89.5,89.57,89.42,89.53,496600000.0
2008-12-19 01:00:00,89.565,89.605,89.4,89.435,972900000.0
2008-12-19 01:15:00,89.43,89.445,89.335,89.36,1916800000.0
2008-12-19 01:30:00,89.36,89.4,89.2,89.395,1325400000.0
2008-12-19 01:45:00,89.395,89.535,89.325,89.515,2603800002.0
2008-12-19 02:00:00,89.515,89.54,89.345,89.38,3444300000.0
2008-12-19 02:15:00,89.38,89.48,89.37,89.405,1960600000.0
2008-12-19 02:30:00,89.405,89.51,89.395,89.5,1949200000.0
2008-12-19 02:45:00,89.5,89.84,89.45,89.715,4503499997.0
2008-12-19 03:00:00,89.72,89.735,89.455,89.455,4184500002.0
2008-12-19 03:15:00,89.47,89.545,89.38,89.43,2873000000.0
2008-12-19 03:30:00,89.43,89.465,89.28,89.32,2321000000.0
2008-12-19 03:45:00,89.32,89.37,89.12,89.155,2999700004.0
2008-12-19 04:00:00,89.155,89.29,89.105,89.16,3845400008.0
2008-12-19 04:15:00,89.16,89.175,88.935,88.965,3115200005.0
2008-12-19 04:30:00,88.965,89.16,88.955,89.12,2238400000.0
2008-12-19 04:45:00,89.125,89.215,89.11,89.14,1633800000.0
2008-12-19 05:00:00,89.145,89.22,89.125,89.165,1842000001.0
2008-12-19 05:15:00,89.165,89.27,89.14,89.155,2032600002.0
2008-12-19 05:30:00,89.155,89.215,89.15,89.165,1302400001.0
2008-12-19 05:45:00,89.17,89.215,89.15,89.18,1953000000.0
2008-12-19 06:00:00,89.18,89.34,89.18,89.29,2572399999.0
2008-12-19 06:15:00,89.29,89.315,89.2,89.235,2820200002.0
2008-12-19 06:30:00,89.255,89.325,89.23,89.24,2471400000.0
2008-12-19 06:45:00,89.23,89.285,89.215,89.26,1902099999.0
2008-12-19 07:00:00,89.27,89.775,89.26,89.595,5634800000.0
2008-12-19 07:15:00,89.61,89.705,89.305,89.345,6140000014.0
2008-12-19 07:30:00,89.345,89.425,89.04,89.11,6864200013.0
2008-12-19 07:45:00,89.11,89.265,89.055,89.205,7779200001.0
2008-12-19 08:00:00,89.22,89.305,89.17,89.28,3562000000.0
2008-12-19 08:15:00,89.275,89.39,89.235,89.255,3989000001.0
2008-12-19 08:30:00,89.265,89.265,88.955,89.045,10266799985.0
2008-12-19 08:45:00,89.045,89.055,88.865,88.99,4284199991.0
2008-12-19 09:00:00,88.99,89.125,88.925,89.09,8791500054.0
2008-12-19 09:15:00,89.085,89.17,88.95,89.17,7495600027.0
2008-12-19 09:30:00,89.185,89.305,89.005,89.01,9696400057.0
2008-12-19 09:45:00,89.01,89.03,88.885,88.93,8460000030.0
2008-12-19 10:00:00,88.93,88.985,88.515,88.68,8992425450.0
2008-12-19 10:15:00,88.69,88.77,88.51,88.55,6457399991.0
2008-12-19 10:30:00,88.545,88.76,88.53,88.67,3216000005.0
2008-12-19 10:45:00,88.66,88.87,88.41,88.805,9117899999.0
2008-12-19 11:00:00,88.795,88.875,88.51,88.655,8046799998.0
2008-12-19 11:15:00,88.645,88.945,88.585,88.795,6412899992.0
2008-12-19 11:30:00,88.795,88.805,88.565,88.66,5824099995.0
2008-12-19 11:45:00,88.66,88.75,88.55,88.62,9205899999.0
2008-12-19 12:00:00,88.62,88.855,88.61,88.785,8882500009.0
2008-12-19 12:15:00,88.79,89.05,88.735,88.92,9058600001.0
2008-12-19 12:30:00,88.925,88.93,88.815,88.85,9046799990.0
2008-12-19 12:45:00,88.855,89.04,88.835,89.04,5405999997.0
2008-12-19 13:00:00,89.04,89.055,88.815,88.88,8637699996.0
2008-12-19 13:15:00,88.88,88.935,88.8,88.87,5811399999.0
2008-12-19 13:30:00,88.87,89.08,88.855,89.03,4069800001.0
2008-12-19 13:45:00,89.03,89.35,88.985,89.35,6474999994.0
2008-12-19 14:00:00,89.37,89.43,89.26,89.335,6389099989.0
2008-12-19 14:15:00,89.33,89.35,89.29,89.34,3590799992.0
2008-12-19 14:30:00,89.34,89.37,89.245,89.27,5137399995.0
2008-12-19 14:45:00,89.27,89.365,89.115,89.305,7989299975.0
2008-12-19 15:00:00,89.315,89.48,89.31,89.475,6801999992.0
2008-12-19 15:15:00,89.46,89.515,89.3,89.395,7985599981.0
2008-12-19 15:30:00,89.4,89.49,89.33,89.46,8827399971.0
2008-12-19 15:45:00,89.46,89.705,89.43,89.525,10111299970.0
2008-12-19 16:00:00,89.53,89.66,89.42,89.435,7893899990.0
2008-12-19 16:15:00,89.44,89.665,89.44,89.58,5974099998.0
2008-12-19 16:30:00,89.575,89.585,89.305,89.375,8156699991.0
2008-12-19 16:45:00,89.38,89.47,88.98,89.06,11865599984.0
2008-12-19 17:00:00,89.06,89.275,89.0,89.26,6802399990.0
2008-12-19 17:15:00,89.26,89.32,89.2,89.21,6963599988.0
2008-12-19 17:30:00,89.205,89.465,89.145,89.46,7348399981.0
2008-12-19 17:45:00,89.465,89.535,89.365,89.525,5010900001.0
2008-12-19 18:00:00,89.525,89.57,89.275,89.4,9433399988.0
2008-12-19 18:15:00,89.4,89.555,89.395,89.51,7384599995.0
2008-12-19 18:30:00,89.51,89.645,89.46,89.62,8810499995.0
2008-12-19 18:45:00,89.61,89.615,89.405,89.495,7553999979.0
2008-12-19 19:00:00,89.495,89.605,89.425,89.535,8931599986.0
2008-12-19 19:15:00,89.54,89.82,89.505,89.61,4833099985.0
2008-12-19 19:30:00,89.61,89.625,89.48,89.49,6743700001.0
2008-12-19 19:45:00,89.49,89.705,89.405,89.685,5998300000.0
2008-12-19 20:00:00,89.68,89.815,89.645,89.8,6379000003.0
2008-12-19 20:15:00,89.8,89.81,89.61,89.735,5162799998.0
2008-12-19 20:30:00,89.74,89.75,89.55,89.575,7549599990.0
2008-12-19 20:45:00,89.57,89.63,89.275,89.565,9835199987.0
2008-12-19 21:00:00,89.57,89.73,89.545,89.665,9048399996.0
2008-12-19 21:15:00,89.665,89.695,89.59,89.64,13475599987.0
2008-12-19 21:30:00,89.635,89.665,89.5,89.53,8081299994.0
2008-12-19 21:45:00,89.53,89.545,89.395,89.46,7096699999.0
2008-12-19 22:00:00,89.45,89.46,89.39,89.415,6665700001.0
2008-12-19 22:15:00,89.41,89.41,89.22,89.24,10515200010.0
2008-12-19 22:30:00,89.24,89.3,89.115,89.24,5733200024.0
2008-12-19 22:45:00,89.245,89.25,89.03,89.09,6133400019.0
2008-12-19 23:00:00,89.09,89.13,89.07,89.095,3130399996.0
2008-12-19 23:15:00,89.105,89.165,89.085,89.16,4800200021.0
2008-12-19 23:30:00,89.165,89.36,89.155,89.33,1882000000.0
2008-12-19 23:45:00,89.345,89.45,89.235,89.29,2920400009.0
2008-12-22 00:00:00,89.095,89.29,89.09,89.21,236000000.0
2008-12-22 00:15:00,89.21,89.275,89.2,89.275,729600000.0
2008-12-22 00:30:00,89.41,89.43,89.225,89.25,471000000.0
2008-12-22 00:45:00,89.26,89.52,89.26,89.275,1064800000.0
2008-12-22 01:00:00,89.275,89.72,89.245,89.25,968000000.0
2008-12-22 01:15:00,89.25,89.42,89.24,89.415,1748200000.0
2008-12-22 01:30:00,89.78,89.8,89.375,89.435,2930600000.0
2008-12-22 01:45:00,89.435,89.56,89.435,89.515,4465800001.0
2008-12-22 02:00:00,89.505,89.73,89.505,89.69,4857599991.0
2008-12-22 02:15:00,89.69,89.83,89.625,89.765,5157000001.0
2008-12-22 02:30:00,89.77,89.815,89.64,89.73,6983600000.0
2008-12-22 02:45:00,89.735,90.03,89.735,89.965,4554400000.0
2008-12-22 03:00:00,89.965,89.995,89.92,89.945,1912600000.0
2008-12-22 03:15:00,89.945,89.945,89.615,89.765,3512300000.0
2008-12-22 03:30:00,89.76,89.795,89.695,89.715,2440200000.0
2008-12-22 03:45:00,89.72,89.745,89.695,89.73,2644200000.0
2008-12-22 04:00:00,89.735,89.93,89.735,89.91,5640000004.0
2008-12-22 04:15:00,89.91,90.175,89.905,90.17,7711800004.0
2008-12-22 04:30:00,90.17,90.23,90.01,90.075,5263400013.0
2008-12-22 04:45:00,90.075,90.075,89.89,90.01,4175800000.0
2008-12-22 05:00:00,90.01,90.05,90.0,90.025,4338599998.0
2008-12-22 05:15:00,90.025,90.2,89.995,90.145,4461199981.0
2008-12-22 05:30:00,90.15,90.19,90.095,90.155,3277199989.0
2008-12-22 05:45:00,90.155,90.16,90.09,90.11,3159599989.0
2008-12-22 06:00:00,90.105,90.2,90.085,90.17,4113599997.0
2008-12-22 06:15:00,90.17,90.175,89.91,90.07,4678999989.0
2008-12-22 06:30:00,90.07,90.145,89.74,89.975,4344799995.0
2008-12-22 06:45:00,89.975,90.0,89.81,89.88,2564199970.0
2008-12-22 07:00:00,90.0,90.0,89.87,89.935,2570599998.0
2008-12-22 07:15:00,89.94,89.945,89.895,89.915,3282200001.0
2008-12-22 07:30:00,89.915,89.915,89.745,89.815,5999199990.0
2008-12-22 07:45:00,89.815,89.89,89.795,89.88,3890799972.0
2008-12-22 08:00:00,89.88,89.945,89.85,89.925,4468700000.0
2008-12-22 08:15:00,89.925,90.03,89.925,89.945,5158599997.0
2008-12-22 08:30:00,89.945,89.98,89.91,89.95,4017799996.0
2008-12-22 08:45:00,89.95,89.99,89.925,89.935,3558299994.0
2008-12-22 09:00:00,89.935,89.935,89.85,89.88,6159499991.0
2008-12-22 09:15:00,89.88,89.89,89.78,89.785,7859399991.0
2008-12-22 09:30:00,89.785,89.81,89.67,89.74,12685999970.0
2008-12-22 09:45:00,89.74,89.86,89.69,89.85,6686799998.0
2008-12-22 10:00:00,89.85,89.91,89.725,89.73,5226999989.0
2008-12-22 10:15:00,89.715,89.825,89.705,89.795,7086600014.0
2008-12-22 10:30:00,89.785,89.795,89.58,89.625,5707199996.0
2008-12-22 10:45:00,89.625,89.69,89.62,89.65,4101100000.0
2008-12-22 11:00:00,89.65,89.835,89.615,89.81,7755099999.0
2008-12-22 11:15:00,89.81,89.83,89.715,89.745,11893799994.0
2008-12-22 11:30:00,89.74,89.79,89.655,89.73,12669799962.0
2008-12-22 11:45:00,89.73,89.795,89.62,89.64,7718199988.0
2008-12-22 12:00:00,89.645,89.765,89.62,89.705,6538199999.0
2008-12-22 12:15:00,89.705,89.84,89.665,89.76,7617999977.0
2008-12-22 12:30:00,89.76,89.945,89.755,89.93,5870699996.0
2008-12-22 12:45:00,89.93,89.995,89.87,89.935,6465699970.0
2008-12-22 13:00:00,89.94,89.97,89.82,89.905,5207999995.0
2008-12-22 13:15:00,89.905,89.965,89.84,89.93,4744800005.0
2008-12-22 13:30:00,89.93,90.175,89.845,90.13,10893199997.0
2008-12-22 13:45:00,90.13,90.135,89.93,89.94,7184599991.0
2008-12-22 14:00:00,89.94,89.995,89.755,89.845,6006300003.0
2008-12-22 14:15:00,89.845,89.965,89.79,89.94,3819000002.0
2008-12-22 14:30:00,89.94,90.055,89.905,89.96,4989799994.0
2008-12-22 14:45:00,89.96,90.0,89.885,89.885,3096800006.0
2008-12-22 15:00:00,89.89,89.955,89.86,89.945,3499000004.0
2008-12-22 15:15:00,89.95,89.98,89.86,89.935,8407800015.0
2008-12-22 15:30:00,89.935,89.985,89.8,89.81,7919600001.0
2008-12-22 15:45:00,89.81,89.835,89.695,89.72,9030499989.0
2008-12-22 16:00:00,89.72,89.86,89.705,89.795,10244799999.0
2008-12-22 16:15:00,89.795,89.8,89.715,89.745,5071999991.0
2008-12-22 16:30:00,89.745,89.78,89.705,89.72,6152400000.0
2008-12-22 16:45:00,89.71,89.805,89.665,89.695,4083699997.0
2008-12-22 17:00:00,89.695,89.73,89.535,89.67,6446299993.0
2008-12-22 17:15:00,89.665,89.87,89.635,89.825,5404599995.0
2008-12-22 17:30:00,89.825,89.925,89.755,89.755,7346099985.0
2008-12-22 17:45:00,89.755,90.365,89.75,90.345,5951999996.0
2008-12-22 18:00:00,90.335,90.465,90.185,90.235,6077799988.0
2008-12-22 18:15:00,90.24,90.28,90.085,90.14,6882899999.0
2008-12-22 18:30:00,90.13,90.155,89.885,90.09,5747400003.0
2008-12-22 18:45:00,90.085,90.095,89.99,90.07,8895400003.0
2008-12-22 19:00:00,90.065,90.1,90.025,90.1,5708799999.0
2008-12-22 19:15:00,90.07,90.215,90.045,90.095,6648799999.0
2008-12-22 19:30:00,90.105,90.175,90.03,90.03,4028300002.0
2008-12-22 19:45:00,90.045,90.12,89.95,90.065,3027000000.0
2008-12-22 20:00:00,90.07,90.185,89.94,89.94,3974399995.0
2008-12-22 20:15:00,90.1,90.23,89.94,90.11,4687399995.0
2008-12-22 20:30:00,90.11,90.17,90.095,90.135,3042399999.0
2008-12-22 20:45:00,90.135,90.225,90.12,90.175,6198200004.0
2008-12-22 21:00:00,90.175,90.195,89.935,89.935,7966399996.0
2008-12-22 21:15:00,89.935,90.07,89.925,90.065,12849200005.0
2008-12-22 21:30:00,90.07,90.11,90.045,90.055,8059600015.0
2008-12-22 21:45:00,90.055,90.13,90.045,90.05,6943800001.0
2008-12-22 22:00:00,90.05,90.055,89.94,89.99,3976800003.0
2008-12-22 22:15:00,89.99,90.065,89.98,90.03,5686599997.0
2008-12-22 22:30:00,90.03,90.045,89.96,89.99,5572600012.0
2008-12-22 22:45:00,89.99,90.075,89.955,90.055,2976600006.0
2008-12-22 23:00:00,90.06,90.3,90.06,90.13,2514800001.0
2008-12-22 23:15:00,90.13,90.3,90.1,90.14,964400000.0
2008-12-22 23:30:00,90.135,90.235,90.11,90.185,3543700005.0
2008-12-22 23:45:00,90.185,90.335,90.175,90.25,2420800003.0
2008-12-23 00:00:00,90.225,90.3,90.19,90.275,1616200001.0
2008-12-23 00:15:00,90.275,90.32,90.2,90.28,2002999993.0
2008-12-23 00:30:00,90.28,90.31,90.16,90.245,1386599990.0
2008-12-23 00:45:00,90.245,90.25,90.12,90.215,1479400012.0
2008-12-23 01:00:00,90.215,90.26,90.14,90.25,1591599989.0
2008-12-23 01:15:00,90.2,90.235,90.16,90.23,1027999988.0
2008-12-23 01:30:00,90.235,90.255,90.16,90.17,2155600000.0
2008-12-23 01:45:00,90.17,90.22,90.12,90.21,542200000.0
2008-12-23 02:00:00,90.2,90.21,90.17,90.2,336000000.0
2008-12-23 02:15:00,90.21,90.23,90.18,90.19,336000000.0
2008-12-23 02:30:00,90.2,90.25,90.16,90.23,336000000.0
2008-12-23 02:45:00,90.16,90.33,90.15,90.21,703600000.0
2008-12-23 03:00:00,90.2,90.28,90.175,90.2,526400000.0
2008-12-23 03:15:00,90.205,90.22,90.185,90.19,1028000001.0
2008-12-23 03:30:00,90.19,90.255,90.16,90.235,755200000.0
2008-12-23 03:45:00,90.235,90.35,90.225,90.26,2837599977.0
2008-12-23 04:00:00,90.26,90.32,90.225,90.27,1176999997.0
2008-12-23 04:15:00,90.27,90.29,90.22,90.22,522400000.0
2008-12-23 04:30:00,90.22,90.26,90.18,90.235,1581399986.0
2008-12-23 04:45:00,90.235,90.285,90.235,90.245,674999997.0
2008-12-23 05:00:00,90.21,90.26,90.2,90.205,659999998.0
2008-12-23 05:15:00,90.2,90.225,90.15,90.195,997199997.0
2008-12-23 05:30:00,90.19,90.265,90.12,90.235,3075399975.0
2008-12-23 05:45:00,90.23,90.27,90.195,90.21,1699999987.0
2008-12-23 06:00:00,90.21,90.27,90.195,90.21,2466199988.0
2008-12-23 06:15:00,90.21,90.3,90.21,90.26,1159200000.0
2008-12-23 06:30:00,90.23,90.275,90.23,90.27,1097399999.0
2008-12-23 06:45:00,90.275,90.29,90.25,90.26,1091999997.0
2008-12-23 07:00:00,90.26,90.325,90.235,90.295,1823599998.0
2008-12-23 07:15:00,90.295,90.325,90.24,90.26,735199998.0
2008-12-23 07:30:00,90.255,90.285,90.255,90.28,1784000000.0
2008-12-23 07:45:00,90.28,90.31,90.22,90.27,705200000.0
2008-12-23 08:00:00,90.25,90.3,90.22,90.265,693400000.0
2008-12-23 08:15:00,90.265,90.365,90.255,90.3,1272600000.0
2008-12-23 08:30:00,90.305,90.31,90.24,90.28,2062199982.0
2008-12-23 08:45:00,90.28,90.36,90.185,90.255,3071999989.0
2008-12-23 09:00:00,90.255,90.325,90.255,90.26,1967599995.0
2008-12-23 09:15:00,90.26,90.29,90.2,90.2,2869399984.0
2008-12-23 09:30:00,90.2,90.26,90.2,90.23,1796600000.0
2008-12-23 09:45:00,90.23,90.255,90.17,90.255,2220999999.0
2008-12-23 10:00:00,90.265,90.325,90.235,90.25,3934600019.0
2008-12-23 10:15:00,90.26,90.305,90.205,90.21,3956800003.0
2008-12-23 10:30:00,90.21,90.235,90.03,90.18,4895100002.0
2008-12-23 10:45:00,90.18,90.23,90.08,90.125,5229999995.0
2008-12-23 11:00:00,90.125,90.2,90.09,90.105,3599200002.0
2008-12-23 11:15:00,90.105,90.175,90.08,90.165,2974499998.0
2008-12-23 11:30:00,90.165,90.18,90.115,90.14,2399300002.0
2008-12-23 11:45:00,90.14,90.22,90.1,90.15,2529600002.0
2008-12-23 12:00:00,90.145,90.175,90.05,90.125,4101000000.0
2008-12-23 12:15:00,90.125,90.13,90.07,90.075,2160000002.0
2008-12-23 12:30:00,90.075,90.09,89.855,89.955,2854200004.0
2008-12-23 12:45:00,89.965,90.14,89.94,90.12,2964599998.0
2008-12-23 13:00:00,90.12,90.165,90.075,90.115,3033800001.0
2008-12-23 13:15:00,90.115,90.12,89.985,90.06,3241200000.0
2008-12-23 13:30:00,90.06,90.095,89.97,90.06,3786399988.0
2008-12-23 13:45:00,90.06,90.085,89.995,90.075,2346400003.0
2008-12-23 14:00:00,90.075,90.125,90.04,90.095,3830999996.0
2008-12-23 14:15:00,90.09,90.125,90.04,90.09,3377000002.0
2008-12-23 14:30:00,90.09,90.13,89.98,90.04,4384799993.0
2008-12-23 14:45:00,90.045,90.07,89.945,89.98,3636999999.0
2008-12-23 15:00:00,89.97,90.155,89.955,90.12,4287799998.0
2008-12-23 15:15:00,90.11,90.135,90.03,90.07,5516700001.0
2008-12-23 15:30:00,90.07,90.1,89.975,90.06,4183700009.0
2008-12-23 15:45:00,90.06,90.275,90.03,90.245,5389199997.0
2008-12-23 16:00:00,90.245,90.26,90.145,90.24,3798400003.0
2008-12-23 16:15:00,90.24,90.335,90.21,90.315,2221999998.0
2008-12-23 16:30:00,90.315,90.4,90.095,90.18,6094899983.0
2008-12-23 16:45:00,90.175,90.415,90.13,90.3,1887200001.0
2008-12-23 17:00:00,90.295,90.395,90.155,90.25,3596099996.0
2008-12-23 17:15:00,90.25,90.295,90.14,90.295,2594600000.0
2008-12-23 17:30:00,90.295,90.505,90.295,90.43,3971599998.0
2008-12-23 17:45:00,90.43,90.58,90.395,90.555,4048999997.0
2008-12-23 18:00:00,90.555,90.585,90.535,90.545,2934199998.0
2008-12-23 18:15:00,90.56,90.675,90.545,90.595,2589799999.0
2008-12-23 18:30:00,90.595,90.595,90.52,90.56,2225799999.0
2008-12-23 18:45:00,90.56,90.65,90.545,90.565,2905799993.0
2008-12-23 19:00:00,90.575,90.655,90.47,90.64,2824600002.0
2008-12-23 19:15:00,90.65,90.685,90.595,90.625,3577799987.0
2008-12-23 19:30:00,90.625,90.74,90.52,90.57,1288800001.0
2008-12-23 19:45:00,90.57,90.825,90.56,90.745,2245800000.0
2008-12-23 20:00:00,90.745,90.77,90.65,90.75,2933999997.0
2008-12-23 20:15:00,90.76,90.8,90.66,90.69,3058600004.0
2008-12-23 20:30:00,90.69,90.745,90.6,90.68,2665399999.0
2008-12-23 20:45:00,90.68,90.73,90.68,90.7,1385199999.0
2008-12-23 21:00:00,90.7,90.735,90.64,90.71,1213000000.0
2008-12-23 21:15:00,90.71,90.715,90.645,90.66,764200000.0
2008-12-23 21:30:00,90.655,90.78,90.655,90.72,2725600004.0
2008-12-23 21:45:00,90.72,90.73,90.665,90.67,4805800007.0
2008-12-23 22:00:00,90.67,90.875,90.67,90.855,5724600015.0
2008-12-23 22:15:00,90.855,90.915,90.82,90.875,7339800013.0
2008-12-23 22:30:00,90.875,90.9,90.805,90.835,6101599954.0
2008-12-23 22:45:00,90.835,90.905,90.825,90.875,4248900002.0
2008-12-23 23:00:00,90.875,90.895,90.85,90.865,1214500002.0
2008-12-23 23:15:00,90.86,90.955,90.86,90.95,684600000.0
2008-12-23 23:30:00,90.955,90.965,90.905,90.95,1736900004.0
2008-12-23 23:45:00,90.945,90.975,90.93,90.96,998099998.0
2008-12-24 00:00:00,90.965,90.97,90.89,90.945,868600001.0
2008-12-24 00:15:00,90.91,90.97,90.905,90.95,811600002.0
2008-12-24 00:30:00,90.95,90.965,90.85,90.85,2034199998.0
2008-12-24 00:45:00,90.895,90.935,90.84,90.89,1226399999.0
2008-12-24 01:00:00,90.89,90.93,90.86,90.92,1302800001.0
2008-12-24 01:15:00,90.92,90.955,90.865,90.885,708800001.0
2008-12-24 01:30:00,90.885,90.89,90.82,90.85,1445999999.0
2008-12-24 01:45:00,90.85,90.87,90.65,90.865,971400000.0
2008-12-24 02:00:00,90.865,90.895,90.815,90.88,814800000.0
2008-12-24 02:15:00,90.885,90.885,90.835,90.865,1506999998.0
2008-12-24 02:30:00,90.855,90.875,90.805,90.835,1042600000.0
2008-12-24 02:45:00,90.825,90.835,90.645,90.67,2486399998.0
2008-12-24 03:00:00,90.665,90.715,90.58,90.59,1829200000.0
2008-12-24 03:15:00,90.595,90.625,90.475,90.495,2133599999.0
2008-12-24 03:30:00,90.495,90.525,90.36,90.505,2515200000.0
2008-12-24 03:45:00,90.495,90.505,90.27,90.35,3674000000.0
2008-12-24 04:00:00,90.345,90.425,90.345,90.405,1171199999.0
2008-12-24 04:15:00,90.405,90.435,90.285,90.425,3251599988.0
2008-12-24 04:30:00,90.425,90.44,90.36,90.405,2855599999.0
2008-12-24 04:45:00,90.405,90.46,90.395,90.43,2175799987.0
2008-12-24 05:00:00,90.43,90.435,90.35,90.355,2694399998.0
2008-12-24 05:15:00,90.355,90.415,90.355,90.39,1772799988.0
2008-12-24 05:30:00,90.56,90.56,90.355,90.395,2908399985.0
2008-12-24 05:45:00,90.4,90.505,90.39,90.49,2859999984.0
2008-12-24 06:00:00,90.49,90.57,90.45,90.525,1414400001.0
2008-12-24 06:15:00,90.53,90.595,90.495,90.565,2416400000.0
2008-12-24 06:30:00,90.57,90.57,90.42,90.435,4827599987.0
2008-12-24 06:45:00,90.44,90.45,90.395,90.44,2224799997.0
2008-12-24 07:00:00,90.44,90.475,90.32,90.39,2031600006.0
2008-12-24 07:15:00,90.4,90.4,90.26,90.355,3793999987.0
2008-12-24 07:30:00,90.345,90.375,90.275,90.325,2000999994.0
2008-12-24 07:45:00,90.325,90.445,90.285,90.37,2259999988.0
2008-12-24 08:00:00,90.37,90.42,90.295,90.41,3218000001.0
2008-12-24 08:15:00,90.415,90.435,90.325,90.37,2923399995.0
2008-12-24 08:30:00,90.375,90.485,90.33,90.42,3062100003.0
2008-12-24 08:45:00,90.425,90.425,90.365,90.39,2221199994.0
2008-12-24 09:00:00,90.39,90.42,90.35,90.405,4334200001.0
2008-12-24 09:15:00,90.405,90.43,90.33,90.375,3504399994.0
2008-12-24 09:30:00,90.38,90.43,90.345,90.405,1902400001.0
2008-12-24 09:45:00,90.41,90.465,90.345,90.365,2653000005.0
2008-12-24 10:00:00,90.36,90.39,90.315,90.34,3879600003.0
2008-12-24 10:15:00,90.335,90.385,90.26,90.31,3923200008.0
2008-12-24 10:30:00,90.31,90.35,90.225,90.26,2482199999.0
2008-12-24 10:45:00,90.26,90.315,90.22,90.265,2711199995.0
2008-12-24 11:00:00,90.265,90.33,90.255,90.32,2542199992.0
2008-12-24 11:15:00,90.315,90.44,90.275,90.43,4401800003.0
2008-12-24 11:30:00,90.43,90.45,90.325,90.365,2794799998.0
2008-12-24 11:45:00,90.365,90.415,90.235,90.31,3097000005.0
2008-12-24 12:00:00,90.31,90.47,90.29,90.415,2901000005.0
2008-12-24 12:15:00,90.41,90.5,90.41,90.45,5443000021.0
2008-12-24 12:30:00,90.45,90.475,90.4,90.41,1559200002.0
2008-12-24 12:45:00,90.41,90.49,90.405,90.43,2276000002.0
2008-12-24 13:00:00,90.43,90.525,90.28,90.465,2069000001.0
2008-12-24 13:15:00,90.465,90.485,90.345,90.37,2839000000.0
2008-12-24 13:30:00,90.37,90.41,90.295,90.335,1999799998.0
2008-12-24 13:45:00,90.335,90.365,90.25,90.275,3335800005.0
2008-12-24 14:00:00,90.275,90.465,90.25,90.44,3543200012.0
2008-12-24 14:15:00,90.435,90.47,90.38,90.415,5036600027.0
2008-12-24 14:30:00,90.405,90.47,90.36,90.38,3728600006.0
2008-12-24 14:45:00,90.38,90.455,90.38,90.43,2599600003.0
2008-12-24 15:00:00,90.43,90.515,90.395,90.435,3510800006.0
2008-12-24 15:15:00,90.42,90.445,90.35,90.4,4626000014.0
2008-12-24 15:30:00,90.39,90.47,90.355,90.415,5038399996.0
2008-12-24 15:45:00,90.415,90.46,90.39,90.42,1891800009.0
2008-12-24 16:00:00,90.42,90.565,90.41,90.515,3287600011.0
2008-12-24 16:15:00,90.515,90.53,90.45,90.48,3684600007.0
2008-12-24 16:30:00,90.48,90.535,90.425,90.435,6257600004.0
2008-12-24 16:45:00,90.435,90.505,90.405,90.495,3274999999.0
2008-12-24 17:00:00,90.495,90.515,90.405,90.5,4233699991.0
2008-12-24 17:15:00,90.495,90.57,90.405,90.57,3339799998.0
2008-12-24 17:30:00,90.48,90.57,90.445,90.47,1493800000.0
2008-12-24 17:45:00,90.47,90.575,90.47,90.56,3317999997.0
2008-12-24 18:00:00,90.56,90.58,90.505,90.545,2542599998.0
2008-12-24 18:15:00,90.545,90.565,90.48,90.56,7609400048.0
2008-12-24 18:30:00,90.56,90.665,90.545,90.635,2789600006.0
2008-12-24 18:45:00,90.635,90.68,90.635,90.67,1522200000.0
2008-12-24 19:00:00,90.67,90.765,90.66,90.685,933700002.0
2008-12-24 19:15:00,90.685,90.71,90.655,90.675,1859900003.0
2008-12-24 19:30:00,90.675,90.735,90.655,90.715,1612500010.0
2008-12-24 19:45:00,90.715,90.715,90.645,90.71,1436700001.0
2008-12-24 20:00:00,90.71,90.71,90.58,90.62,2000600001.0
2008-12-24 20:15:00,90.61,90.65,90.595,90.65,738000001.0
2008-12-24 20:30:00,90.65,90.65,90.545,90.575,3111600027.0
2008-12-24 20:45:00,90.54,90.59,90.515,90.59,1210400012.0
2008-12-24 21:00:00,90.59,90.635,90.555,90.58,1568200003.0
2008-12-24 21:15:00,90.58,90.61,90.55,90.585,788599998.0
2008-12-24 21:30:00,90.585,90.635,90.55,90.59,416800001.0
2008-12-24 21:45:00,90.59,90.59,90.355,90.385,2701499999.0
2008-12-24 22:00:00,90.385,90.445,90.3,90.4,1220600005.0
2008-12-24 22:15:00,90.4,90.41,90.38,90.405,403999999.0
2008-12-24 22:30:00,90.405,90.49,90.36,90.4,702200000.0
2008-12-24 22:45:00,90.4,90.41,90.36,90.37,453600000.0
2008-12-24 23:00:00,90.37,90.51,90.37,90.475,1179200000.0
2008-12-24 23:15:00,90.47,90.56,90.445,90.56,350400000.0
2008-12-24 23:30:00,90.55,90.55,90.39,90.4,799600000.0
2008-12-24 23:45:00,90.4,90.425,90.4,90.415,52800000.0
2008-12-26 00:00:00,90.35,90.35,90.35,90.35,8000000.0
2008-12-26 00:15:00,90.355,90.355,90.295,90.33,35800000.0
2008-12-26 00:30:00,90.335,90.335,90.3,90.31,36800000.0
2008-12-26 00:45:00,90.31,90.375,90.295,90.375,37200000.0
2008-12-26 01:00:00,90.375,90.465,90.375,90.46,166200000.0
2008-12-26 01:15:00,90.46,90.46,90.39,90.45,154000000.0
2008-12-26 01:30:00,90.45,90.49,90.395,90.405,486600000.0
2008-12-26 01:45:00,90.405,90.51,90.405,90.495,334600000.0
2008-12-26 02:00:00,90.5,90.6,90.46,90.56,1196400001.0
2008-12-26 02:15:00,90.56,90.71,90.54,90.7,1610099999.0
2008-12-26 02:30:00,90.7,90.72,90.595,90.695,1956000000.0
2008-12-26 02:45:00,90.7,90.825,90.65,90.775,2703999995.0
2008-12-26 03:00:00,90.77,90.77,90.605,90.635,1100200001.0
2008-12-26 03:15:00,90.645,90.71,90.625,90.68,1214400000.0
2008-12-26 03:30:00,90.68,90.69,90.615,90.625,1344800004.0
2008-12-26 03:45:00,90.63,90.645,90.56,90.57,1476000001.0
2008-12-26 04:00:00,90.57,90.57,90.52,90.54,1099399998.0
2008-12-26 04:15:00,90.54,90.555,90.475,90.48,1731399997.0
2008-12-26 04:30:00,90.48,90.52,90.425,90.475,2367800000.0
2008-12-26 04:45:00,90.48,90.5,90.455,90.465,1045000000.0
2008-12-26 05:00:00,90.465,90.48,90.45,90.465,672800000.0
2008-12-26 05:15:00,90.47,90.54,90.46,90.49,895000000.0
2008-12-26 05:30:00,90.49,90.49,90.43,90.44,1132800000.0
2008-12-26 05:45:00,90.44,90.48,90.41,90.45,594400000.0
2008-12-26 06:00:00,90.45,90.45,90.345,90.4,1348699998.0
2008-12-26 06:15:00,90.395,90.445,90.355,90.365,1585599999.0
2008-12-26 06:30:00,90.37,90.405,90.31,90.39,1749199999.0
2008-12-26 06:45:00,90.395,90.46,90.37,90.41,1005200000.0
2008-12-26 07:00:00,90.41,90.425,90.375,90.39,822400000.0
2008-12-26 07:15:00,90.39,90.4,90.345,90.37,1741899998.0
2008-12-26 07:30:00,90.38,90.385,90.345,90.37,944000000.0
2008-12-26 07:45:00,90.37,90.41,90.365,90.385,1381600000.0
2008-12-26 08:00:00,90.395,90.425,90.335,90.395,1671199998.0
2008-12-26 08:15:00,90.39,90.405,90.37,90.39,1156300000.0
2008-12-26 08:30:00,90.39,90.425,90.37,90.4,1210400000.0
2008-12-26 08:45:00,90.4,90.51,90.395,90.49,1308200000.0
2008-12-26 09:00:00,90.495,90.505,90.435,90.455,1050200004.0
2008-12-26 09:15:00,90.465,90.485,90.43,90.43,1154400001.0
2008-12-26 09:30:00,90.44,90.475,90.425,90.46,484400000.0
2008-12-26 09:45:00,90.465,90.515,90.445,90.5,574799998.0
2008-12-26 10:00:00,90.505,90.515,90.435,90.45,549199999.0
2008-12-26 10:15:00,90.465,90.475,90.395,90.405,1053599999.0
2008-12-26 10:30:00,90.41,90.43,90.375,90.41,631600000.0
2008-12-26 10:45:00,90.41,90.445,90.375,90.44,694799999.0
2008-12-26 11:00:00,90.445,90.5,90.405,90.46,1236200000.0
2008-12-26 11:15:00,90.465,90.465,90.445,90.455,473000000.0
2008-12-26 11:30:00,90.46,90.465,90.395,90.42,843999999.0
2008-12-26 11:45:00,90.43,90.49,90.43,90.49,274400000.0
2008-12-26 12:00:00,90.49,90.495,90.41,90.41,630600000.0
2008-12-26 12:15:00,90.47,90.485,90.35,90.38,320200000.0
2008-12-26 12:30:00,90.39,90.48,90.33,90.36,201600000.0
2008-12-26 12:45:00,90.465,90.47,90.35,90.435,538599999.0
2008-12-26 13:00:00,90.435,90.465,90.38,90.445,504800000.0
2008-12-26 13:15:00,90.435,90.435,90.36,90.405,682200000.0
2008-12-26 13:30:00,90.405,90.42,90.36,90.39,713400000.0
2008-12-26 13:45:00,90.39,90.43,90.375,90.415,967600002.0
2008-12-26 14:00:00,90.405,90.415,90.35,90.39,709800000.0
2008-12-26 14:15:00,90.39,90.45,90.39,90.405,1217400000.0
2008-12-26 14:30:00,90.405,90.49,90.36,90.465,1049600000.0
2008-12-26 14:45:00,90.455,90.455,90.35,90.415,604799997.0
2008-12-26 15:00:00,90.405,90.44,90.39,90.39,616000000.0
2008-12-26 15:15:00,90.39,90.49,90.385,90.405,1598000001.0
2008-12-26 15:30:00,90.405,90.515,90.39,90.45,1684400000.0
2008-12-26 15:45:00,90.45,90.465,90.37,90.42,1910199999.0
2008-12-26 16:00:00,90.42,90.59,90.42,90.48,1278499998.0
2008-12-26 16:15:00,90.48,90.52,90.475,90.495,1906000000.0
2008-12-26 16:30:00,90.495,90.585,90.495,90.56,726200000.0
2008-12-26 16:45:00,90.56,90.62,90.555,90.575,1207800000.0
2008-12-26 17:00:00,90.575,90.655,90.575,90.64,1937000000.0
2008-12-26 17:15:00,90.64,90.665,90.605,90.62,2999400000.0
2008-12-26 17:30:00,90.62,90.63,90.54,90.63,1632600000.0
2008-12-26 17:45:00,90.63,90.665,90.59,90.665,1553500000.0
2008-12-26 18:00:00,90.665,90.745,90.635,90.67,1989299999.0
2008-12-26 18:15:00,90.675,90.72,90.67,90.68,2329400003.0
2008-12-26 18:30:00,90.68,90.695,90.625,90.63,1599600022.0
2008-12-26 18:45:00,90.63,90.65,90.59,90.64,1697000009.0
2008-12-26 19:00:00,90.64,90.725,90.64,90.685,2206199996.0
2008-12-26 19:15:00,90.685,90.69,90.595,90.6,2199400002.0
2008-12-26 19:30:00,90.6,90.71,90.595,90.625,2188400014.0
2008-12-26 19:45:00,90.625,90.695,90.62,90.695,1241000002.0
2008-12-26 20:00:00,90.7,90.715,90.58,90.67,1931199998.0
2008-12-26 20:15:00,90.67,90.73,90.54,90.725,1379799995.0
2008-12-26 20:30:00,90.73,90.745,90.68,90.69,1509200005.0
2008-12-26 20:45:00,90.69,90.73,90.665,90.675,1370399997.0
2008-12-26 21:00:00,90.67,90.67,90.565,90.58,2437400000.0
2008-12-26 21:15:00,90.58,90.62,90.54,90.54,1497199996.0
2008-12-26 21:30:00,90.59,90.59,90.5,90.52,1313000002.0
2008-12-26 21:45:00,90.52,90.555,90.485,90.545,2469200012.0
2008-12-26 22:00:00,90.54,90.65,90.475,90.6,2236400000.0
2008-12-26 22:15:00,90.605,90.68,90.55,90.57,500000000.0
2008-12-26 22:30:00,90.74,90.75,90.525,90.545,1863599997.0
2008-12-26 22:45:00,90.545,90.68,90.545,90.68,2043400008.0
2008-12-26 23:00:00,90.67,90.69,90.62,90.655,1917900010.0
2008-12-26 23:15:00,90.655,90.76,90.625,90.76,2729600005.0
2008-12-26 23:30:00,90.76,90.775,90.71,90.75,1129400001.0
2008-12-26 23:45:00,90.755,90.78,90.745,90.755,426000000.0
2008-12-29 00:00:00,90.63,90.695,90.61,90.69,128800000.0
2008-12-29 00:15:00,90.635,90.71,90.635,90.69,326000000.0
2008-12-29 00:30:00,90.695,90.695,90.6,90.6,3241999928.0
2008-12-29 00:45:00,90.605,90.655,90.59,90.64,408200000.0
2008-12-29 01:00:00,90.635,90.655,90.6,90.6,1281800000.0
2008-12-29 01:15:00,90.6,90.635,90.555,90.615,1245800000.0
2008-12-29 01:30:00,90.615,90.695,90.6,90.66,886600001.0
2008-12-29 01:45:00,90.665,90.67,90.565,90.625,1254799999.0
2008-12-29 02:00:00,90.625,90.655,90.62,90.63,1057600000.0
2008-12-29 02:15:00,90.63,90.645,90.57,90.62,2479000000.0
2008-12-29 02:30:00,90.62,90.62,90.525,90.595,4574800004.0
2008-12-29 02:45:00,90.59,90.72,90.59,90.69,4139600000.0
2008-12-29 03:00:00,90.705,90.74,90.62,90.675,3444300000.0
2008-12-29 03:15:00,90.685,90.695,90.58,90.615,2453200000.0
2008-12-29 03:30:00,90.62,90.68,90.575,90.67,1767400003.0
2008-12-29 03:45:00,90.66,90.68,90.575,90.64,1755200002.0
2008-12-29 04:00:00,90.64,90.64,90.55,90.55,1402200000.0
2008-12-29 04:15:00,90.56,90.605,90.515,90.575,1876599999.0
2008-12-29 04:30:00,90.575,90.59,90.55,90.58,1509200000.0
2008-12-29 04:45:00,90.58,90.585,90.54,90.54,861600000.0
2008-12-29 05:00:00,90.58,90.59,90.55,90.56,1023400003.0
2008-12-29 05:15:00,90.56,90.58,90.515,90.555,1877200005.0
2008-12-29 05:30:00,90.555,90.59,90.535,90.585,913000000.0
2008-12-29 05:45:00,90.5,90.59,90.5,90.57,1756000000.0
2008-12-29 06:00:00,90.57,90.585,90.535,90.56,952599999.0
2008-12-29 06:15:00,90.56,90.575,90.5,90.54,1503799999.0
2008-12-29 06:30:00,90.545,90.565,90.51,90.54,1954200016.0
2008-12-29 06:45:00,90.545,90.565,90.46,90.525,694000000.0
2008-12-29 07:00:00,90.53,90.54,90.51,90.53,805600000.0
2008-12-29 07:15:00,90.535,90.58,90.53,90.56,1088000001.0
2008-12-29 07:30:00,90.56,90.57,90.5,90.545,1251800001.0
2008-12-29 07:45:00,90.545,90.545,90.47,90.53,1821999999.0
2008-12-29 08:00:00,90.535,90.56,90.435,90.445,2657400002.0
2008-12-29 08:15:00,90.435,90.495,90.41,90.495,1764300002.0
2008-12-29 08:30:00,90.5,90.5,90.45,90.45,883800000.0
2008-12-29 08:45:00,90.455,90.51,90.45,90.49,1743600000.0
2008-12-29 09:00:00,90.49,90.49,90.415,90.43,2728599996.0
2008-12-29 09:15:00,90.43,90.45,90.4,90.445,3868699988.0
2008-12-29 09:30:00,90.445,90.45,90.3,90.33,2827799996.0
2008-12-29 09:45:00,90.33,90.36,90.275,90.355,2717800000.0
2008-12-29 10:00:00,90.355,90.445,90.33,90.37,3065600003.0
2008-12-29 10:15:00,90.375,90.475,90.365,90.395,3109000001.0
2008-12-29 10:30:00,90.395,90.49,90.385,90.455,3262400006.0
2008-12-29 10:45:00,90.45,90.525,90.415,90.51,1788700000.0
2008-12-29 11:00:00,90.51,90.515,90.355,90.39,2167400000.0
2008-12-29 11:15:00,90.39,90.45,90.39,90.43,1589000000.0
2008-12-29 11:30:00,90.43,90.45,90.36,90.375,2839800000.0
2008-12-29 11:45:00,90.37,90.46,90.36,90.41,3054800001.0
2008-12-29 12:00:00,90.405,90.495,90.355,90.36,2416400001.0
2008-12-29 12:15:00,90.36,90.49,90.355,90.455,2765699994.0
2008-12-29 12:30:00,90.455,90.455,90.37,90.43,3086100003.0
2008-12-29 12:45:00,90.43,90.435,90.03,90.105,3474500001.0
2008-12-29 13:00:00,90.11,90.11,89.75,89.945,4969500000.0
2008-12-29 13:15:00,89.94,90.195,89.93,90.06,3237599996.0
2008-12-29 13:30:00,90.06,90.12,89.96,89.98,3175999998.0
2008-12-29 13:45:00,89.98,90.03,89.95,90.02,1857200000.0
2008-12-29 14:00:00,90.02,90.125,90.0,90.11,2679200001.0
2008-12-29 14:15:00,90.12,90.26,90.09,90.11,4285700002.0
2008-12-29 14:30:00,90.125,90.275,90.06,90.215,2769900002.0
2008-12-29 14:45:00,90.215,90.35,90.205,90.335,3398700002.0
2008-12-29 15:00:00,90.34,90.4,90.295,90.39,2831900000.0
2008-12-29 15:15:00,90.39,90.43,90.355,90.37,4099400007.0
2008-12-29 15:30:00,90.37,90.38,90.245,90.28,2281799999.0
2008-12-29 15:45:00,90.28,90.345,90.25,90.32,1871000002.0
2008-12-29 16:00:00,90.315,90.345,90.275,90.3,2668999994.0
2008-12-29 16:15:00,90.3,90.335,90.26,90.265,933599998.0
2008-12-29 16:30:00,90.265,90.315,90.215,90.23,2479399998.0
2008-12-29 16:45:00,90.235,90.31,90.215,90.29,1660499994.0
2008-12-29 17:00:00,90.29,90.295,90.115,90.165,2718400000.0
2008-12-29 17:15:00,90.165,90.17,90.01,90.105,3640800003.0
2008-12-29 17:30:00,90.11,90.22,90.02,90.05,2567599996.0
2008-12-29 17:45:00,90.05,90.175,90.035,90.07,4400599985.0
2008-12-29 18:00:00,90.075,90.21,90.06,90.195,4392799997.0
2008-12-29 18:15:00,90.2,90.34,90.145,90.185,3766599994.0
2008-12-29 18:30:00,90.17,90.3,90.165,90.245,1805299998.0
2008-12-29 18:45:00,90.25,90.25,90.135,90.205,3751899989.0
2008-12-29 19:00:00,90.205,90.23,90.17,90.205,3476799990.0
2008-12-29 19:15:00,90.205,90.325,90.19,90.2,3229599991.0
2008-12-29 19:30:00,90.2,90.21,90.16,90.165,1851999995.0
2008-12-29 19:45:00,90.165,90.205,90.085,90.105,4008999986.0
2008-12-29 20:00:00,90.105,90.135,90.025,90.13,3451199995.0
2008-12-29 20:15:00,90.125,90.135,90.08,90.09,1832799999.0
2008-12-29 20:30:00,90.1,90.24,90.01,90.015,2516799999.0
2008-12-29 20:45:00,90.015,90.32,89.98,90.16,6365799999.0
2008-12-29 21:00:00,90.16,90.18,90.02,90.13,3512799998.0
2008-12-29 21:15:00,90.13,90.275,90.13,90.26,4887999996.0
2008-12-29 21:30:00,90.26,90.28,90.18,90.265,6815399979.0
2008-12-29 21:45:00,90.265,90.31,90.165,90.28,7248199992.0
2008-12-29 22:00:00,90.28,90.45,90.28,90.43,4355400001.0
2008-12-29 22:15:00,90.435,90.435,90.34,90.4,3244799997.0
2008-12-29 22:30:00,90.395,90.675,90.39,90.665,6030399998.0
2008-12-29 22:45:00,90.665,90.665,90.565,90.6,3452000001.0
2008-12-29 23:00:00,90.61,90.61,90.495,90.58,2758799995.0
2008-12-29 23:15:00,90.58,90.615,90.575,90.61,1333599998.0
2008-12-29 23:30:00,90.625,90.625,90.565,90.6,1150400000.0
2008-12-29 23:45:00,90.595,90.68,90.57,90.655,4025399995.0
2008-12-30 00:00:00,90.67,90.675,90.635,90.675,807199999.0
2008-12-30 00:15:00,90.67,90.69,90.605,90.64,1103199999.0
2008-12-30 00:30:00,90.63,90.67,90.595,90.61,1472000000.0
2008-12-30 00:45:00,90.62,90.68,90.59,90.665,627200000.0
2008-12-30 01:00:00,90.685,90.75,90.55,90.735,1339000000.0
2008-12-30 01:15:00,90.73,90.73,90.64,90.675,1520400000.0
2008-12-30 01:30:00,90.66,90.705,90.5,90.645,1079200000.0
2008-12-30 01:45:00,90.645,90.675,90.6,90.655,1545600002.0
2008-12-30 02:00:00,90.645,90.665,90.565,90.58,1866200000.0
2008-12-30 02:15:00,90.58,90.6,90.515,90.545,1572000000.0
2008-12-30 02:30:00,90.545,90.63,90.5,90.62,1973800000.0
2008-12-30 02:45:00,90.62,90.965,90.62,90.72,4355400001.0
2008-12-30 03:00:00,90.72,90.83,90.69,90.72,2985200002.0
2008-12-30 03:15:00,90.72,90.74,90.63,90.67,2340800005.0
2008-12-30 03:30:00,90.665,90.68,90.625,90.64,1156000000.0
2008-12-30 03:45:00,90.63,90.665,90.3,90.625,2767600000.0
2008-12-30 04:00:00,90.635,90.635,90.375,90.4,4383999999.0
2008-12-30 04:15:00,90.395,90.425,90.215,90.31,3316399999.0
2008-12-30 04:30:00,90.32,90.36,90.28,90.31,2356400000.0
2008-12-30 04:45:00,90.305,90.395,90.305,90.38,1101200000.0
2008-12-30 05:00:00,90.38,90.39,90.31,90.35,1746000000.0
2008-12-30 05:15:00,90.35,90.38,90.33,90.35,1895600001.0
2008-12-30 05:30:00,90.365,90.375,90.275,90.28,1534000000.0
2008-12-30 05:45:00,90.28,90.29,90.22,90.25,1828000000.0
2008-12-30 06:00:00,90.25,90.33,90.16,90.31,1221600000.0
2008-12-30 06:15:00,90.31,90.36,90.29,90.35,680800000.0
2008-12-30 06:30:00,90.355,90.355,90.19,90.28,1407999999.0
2008-12-30 06:45:00,90.28,90.28,90.2,90.215,1091600000.0
2008-12-30 07:00:00,90.225,90.235,90.17,90.22,1184800000.0
2008-12-30 07:15:00,90.22,90.26,90.215,90.26,786400000.0
2008-12-30 07:30:00,90.265,90.275,90.15,90.15,1432799999.0
2008-12-30 07:45:00,90.15,90.205,90.095,90.19,2608000000.0
2008-12-30 08:00:00,90.19,90.33,90.15,90.325,2222000000.0
2008-12-30 08:15:00,90.325,90.37,90.245,90.34,3227799989.0
2008-12-30 08:30:00,90.34,90.42,90.31,90.385,2841799998.0
2008-12-30 08:45:00,90.385,90.395,90.305,90.31,3394799993.0
2008-12-30 09:00:00,90.32,90.38,90.26,90.315,4621599996.0
2008-12-30 09:15:00,90.315,90.4,90.29,90.4,4409199990.0
2008-12-30 09:30:00,90.4,90.425,90.205,90.355,2451299996.0
2008-12-30 09:45:00,90.355,90.355,90.26,90.26,3582399993.0
2008-12-30 10:00:00,90.27,90.35,90.24,90.245,4332799989.0
2008-12-30 10:15:00,90.245,90.27,90.145,90.16,2172800000.0
2008-12-30 10:30:00,90.135,90.235,90.075,90.23,3181799990.0
2008-12-30 10:45:00,90.205,90.265,90.16,90.23,2191399996.0
2008-12-30 11:00:00,90.23,90.39,90.19,90.33,2761200006.0
2008-12-30 11:15:00,90.325,90.375,90.175,90.2,2308999990.0
2008-12-30 11:30:00,90.2,90.235,90.15,90.18,2014199996.0
2008-12-30 11:45:00,90.18,90.21,90.13,90.15,3289399991.0
2008-12-30 12:00:00,90.15,90.215,90.09,90.15,3842799988.0
2008-12-30 12:15:00,90.15,90.2,90.11,90.15,5333199993.0
2008-12-30 12:30:00,90.15,90.15,90.02,90.04,5021099988.0
2008-12-30 12:45:00,90.04,90.14,90.005,90.1,2771199997.0
2008-12-30 13:00:00,90.1,90.16,90.05,90.15,3764399989.0
2008-12-30 13:15:00,90.16,90.24,90.11,90.15,2584399999.0
2008-12-30 13:30:00,90.14,90.2,90.09,90.13,4512199976.0
2008-12-30 13:45:00,90.135,90.22,90.08,90.22,3418599996.0
2008-12-30 14:00:00,90.235,90.265,90.12,90.195,2319999995.0
2008-12-30 14:15:00,90.195,90.275,90.175,90.245,1902400000.0
2008-12-30 14:30:00,90.25,90.28,90.17,90.265,2533799992.0
2008-12-30 14:45:00,90.265,90.295,90.245,90.28,2561999996.0
2008-12-30 15:00:00,90.28,90.475,90.26,90.36,5764399959.0
2008-12-30 15:15:00,90.365,90.515,90.345,90.49,7252399991.0
2008-12-30 15:30:00,90.49,90.56,90.43,90.48,6202799979.0
2008-12-30 15:45:00,90.48,90.49,90.34,90.395,4070799995.0
2008-12-30 16:00:00,90.395,90.42,90.195,90.2,6802299974.0
2008-12-30 16:15:00,90.2,90.32,90.19,90.315,2911999988.0
2008-12-30 16:30:00,90.305,90.445,90.255,90.295,3892800004.0
2008-12-30 16:45:00,90.305,90.315,90.205,90.215,4443899980.0
2008-12-30 17:00:00,90.215,90.29,90.195,90.29,3663499993.0
2008-12-30 17:15:00,90.29,90.365,90.265,90.305,5454300022.0
2008-12-30 17:30:00,90.3,90.335,90.265,90.33,4001199996.0
2008-12-30 17:45:00,90.33,90.365,90.1,90.165,3842799994.0
2008-12-30 18:00:00,90.165,90.285,90.145,90.275,4031800006.0
2008-12-30 18:15:00,90.27,90.345,90.265,90.335,2119800001.0
2008-12-30 18:30:00,90.33,90.385,90.295,90.365,3235299993.0
2008-12-30 18:45:00,90.37,90.43,90.325,90.375,3721600000.0
2008-12-30 19:00:00,90.375,90.405,90.33,90.345,2559799997.0
2008-12-30 19:15:00,90.335,90.385,90.285,90.305,1525899997.0
2008-12-30 19:30:00,90.31,90.405,90.3,90.315,3318199988.0
2008-12-30 19:45:00,90.325,90.39,90.295,90.325,2359599997.0
2008-12-30 20:00:00,90.325,90.325,90.255,90.255,4773999968.0
2008-12-30 20:15:00,90.255,90.29,90.235,90.26,2425599975.0
2008-12-30 20:30:00,90.27,90.31,90.225,90.305,2231199991.0
2008-12-30 20:45:00,90.305,90.325,90.21,90.29,3511400000.0
2008-12-30 21:00:00,90.29,90.305,90.22,90.26,2796799982.0
2008-12-30 21:15:00,90.26,90.32,90.215,90.225,4454999970.0
2008-12-30 21:30:00,90.23,90.25,90.145,90.155,3618799987.0
2008-12-30 21:45:00,90.16,90.295,90.155,90.285,1569199997.0
2008-12-30 22:00:00,90.285,90.305,90.215,90.235,3077600000.0
2008-12-30 22:15:00,90.24,90.275,90.23,90.23,3055200000.0
2008-12-30 22:30:00,90.23,90.295,90.195,90.27,7603600002.0
2008-12-30 22:45:00,90.265,90.3,90.24,90.285,2460000000.0
2008-12-30 23:00:00,90.29,90.345,90.28,90.32,755200000.0
2008-12-30 23:15:00,90.305,90.305,90.25,90.285,859000000.0
2008-12-30 23:30:00,90.285,90.295,90.16,90.25,1643099997.0
2008-12-30 23:45:00,90.25,90.325,90.17,90.325,2559500003.0
2008-12-31 00:00:00,90.32,90.39,90.25,90.285,478099999.0
2008-12-31 00:15:00,90.295,90.315,90.16,90.245,618700000.0
2008-12-31 00:30:00,90.235,90.27,90.12,90.23,1894600003.0
2008-12-31 00:45:00,90.235,90.24,90.19,90.21,491000000.0
2008-12-31 01:00:00,90.21,90.29,90.14,90.185,511300000.0
2008-12-31 01:15:00,90.27,90.27,90.185,90.225,986199996.0
2008-12-31 01:30:00,90.225,90.27,90.185,90.265,1304400000.0
2008-12-31 01:45:00,90.285,90.35,90.265,90.3,790000000.0
2008-12-31 02:00:00,90.3,90.335,90.285,90.315,308800000.0
2008-12-31 02:15:00,90.325,90.39,90.285,90.32,595200000.0
2008-12-31 02:30:00,90.31,90.38,90.31,90.33,244800000.0
2008-12-31 02:45:00,90.33,90.34,90.325,90.34,205600000.0
2008-12-31 03:00:00,90.35,90.37,90.28,90.34,706400000.0
2008-12-31 03:15:00,90.35,90.435,90.35,90.405,926400000.0
2008-12-31 03:30:00,90.41,90.425,90.325,90.355,443200000.0
2008-12-31 03:45:00,90.355,90.38,90.34,90.36,371200000.0
2008-12-31 04:00:00,90.36,90.43,90.315,90.33,1244199996.0
2008-12-31 04:15:00,90.32,90.375,90.31,90.33,599200000.0
2008-12-31 04:30:00,90.325,90.415,90.315,90.41,1101200000.0
2008-12-31 04:45:00,90.41,90.42,90.335,90.395,890300000.0
2008-12-31 05:00:00,90.395,90.4,90.3,90.38,545100000.0
2008-12-31 05:15:00,90.38,90.39,90.29,90.345,838000000.0
2008-12-31 05:30:00,90.345,90.39,90.28,90.37,416599998.0
2008-12-31 05:45:00,90.37,90.395,90.28,90.365,468799999.0
2008-12-31 06:00:00,90.36,90.37,90.315,90.335,461600000.0
2008-12-31 06:15:00,90.335,90.37,90.305,90.35,1103999999.0
2008-12-31 06:30:00,90.35,90.36,90.31,90.33,439400001.0
2008-12-31 06:45:00,90.34,90.36,90.25,90.3,422400000.0
2008-12-31 07:00:00,90.32,90.35,90.24,90.325,262600000.0
2008-12-31 07:15:00,90.325,90.36,90.21,90.21,880499998.0
2008-12-31 07:30:00,90.325,90.34,90.21,90.315,366200000.0
2008-12-31 07:45:00,90.315,90.355,90.21,90.34,951999995.0
2008-12-31 08:00:00,90.335,90.345,90.14,90.27,431400000.0
2008-12-31 08:15:00,90.27,90.275,90.19,90.2,860700001.0
2008-12-31 08:30:00,90.21,90.255,90.15,90.24,316000000.0
2008-12-31 08:45:00,90.24,90.275,90.155,90.2,1474399998.0
2008-12-31 09:00:00,90.2,90.23,90.165,90.215,1786400000.0
2008-12-31 09:15:00,90.215,90.285,90.205,90.22,964800000.0
2008-12-31 09:30:00,90.23,90.275,90.1,90.165,1386400000.0
2008-12-31 09:45:00,90.2,90.26,90.15,90.21,2236799996.0
2008-12-31 10:00:00,90.21,90.335,90.15,90.22,3723999994.0
2008-12-31 10:15:00,90.22,90.25,90.15,90.22,1976899998.0
2008-12-31 10:30:00,90.22,90.335,90.13,90.235,2297399999.0
2008-12-31 10:45:00,90.235,90.35,90.23,90.325,1960999999.0
2008-12-31 11:00:00,90.33,90.335,90.225,90.275,2283400000.0
2008-12-31 11:15:00,90.275,90.29,90.205,90.26,1608699993.0
2008-12-31 11:30:00,90.26,90.27,90.13,90.24,2765300000.0
2008-12-31 11:45:00,90.235,90.29,90.205,90.22,1763500001.0
2008-12-31 12:00:00,90.225,90.25,90.16,90.18,2033599989.0
2008-12-31 12:15:00,90.18,90.25,90.17,90.215,1448400000.0
2008-12-31 12:30:00,90.215,90.29,90.2,90.205,1880800001.0
2008-12-31 12:45:00,90.215,90.35,90.16,90.195,2670899997.0
2008-12-31 13:00:00,90.195,90.265,90.195,90.26,1887199997.0
2008-12-31 13:15:00,90.26,90.295,90.2,90.24,3059199999.0
2008-12-31 13:30:00,90.25,90.355,90.235,90.285,3007000001.0
2008-12-31 13:45:00,90.27,90.535,90.23,90.44,5333599997.0
2008-12-31 14:00:00,90.44,90.44,90.34,90.395,4547900011.0
2008-12-31 14:15:00,90.41,90.545,90.385,90.53,5647000032.0
2008-12-31 14:30:00,90.53,90.53,90.46,90.5,2491199982.0
2008-12-31 14:45:00,90.5,90.51,90.46,90.5,1599399998.0
2008-12-31 15:00:00,90.5,90.6,90.48,90.59,2645400005.0
2008-12-31 15:15:00,90.595,90.63,90.455,90.535,6726399994.0
2008-12-31 15:30:00,90.535,90.62,90.515,90.615,3731600001.0
2008-12-31 15:45:00,90.615,90.785,90.605,90.745,1938400000.0
2008-12-31 16:00:00,90.745,90.785,90.615,90.705,1683599997.0
2008-12-31 16:15:00,90.705,90.785,90.68,90.72,2711599995.0
2008-12-31 16:30:00,90.725,90.76,90.59,90.635,2184999994.0
2008-12-31 16:45:00,90.635,90.825,90.575,90.79,2961599993.0
2008-12-31 17:00:00,90.79,90.815,90.665,90.7,3001199986.0
2008-12-31 17:15:00,90.695,90.705,90.615,90.65,2830399982.0
2008-12-31 17:30:00,90.65,90.78,90.65,90.775,2182599984.0
2008-12-31 17:45:00,90.775,90.865,90.56,90.56,5069799972.0
2008-12-31 18:00:00,90.555,90.885,90.54,90.84,3004999994.0
2008-12-31 18:15:00,90.845,90.845,90.63,90.645,3796199958.0
2008-12-31 18:30:00,90.645,90.765,90.605,90.735,4528599972.0
2008-12-31 18:45:00,90.735,90.85,90.72,90.78,3957199998.0
2008-12-31 19:00:00,90.785,90.82,90.745,90.76,1917599973.0
2008-12-31 19:15:00,90.76,90.85,90.76,90.8,2350399983.0
2008-12-31 19:30:00,90.8,90.85,90.71,90.77,4373599997.0
2008-12-31 19:45:00,90.77,90.8,90.73,90.775,2658199997.0
2008-12-31 20:00:00,90.78,90.82,90.74,90.75,1961999999.0
2008-12-31 20:15:00,90.76,90.855,90.75,90.82,1357400003.0
2008-12-31 20:30:00,90.825,90.855,90.775,90.84,4800599999.0
2008-12-31 20:45:00,90.84,90.88,90.815,90.865,2391999989.0
2008-12-31 21:00:00,90.865,90.905,90.815,90.845,4471199984.0
2008-12-31 21:15:00,90.85,90.885,90.84,90.86,1487999995.0
2008-12-31 21:30:00,90.86,90.88,90.815,90.85,1793399995.0
2008-12-31 21:45:00,90.85,90.925,90.85,90.925,1303199999.0
2008-12-31 22:00:00,90.925,90.925,90.925,90.925,2400000.0
2009-01-02 00:00:00,90.72,90.795,90.595,90.655,388800000.0
2009-01-02 00:15:00,90.635,90.88,90.635,90.845,1644800005.0
2009-01-02 00:30:00,90.835,90.905,90.805,90.905,493400000.0
2009-01-02 00:45:00,90.905,90.905,90.85,90.875,347200000.0
2009-01-02 01:00:00,90.88,90.88,90.735,90.78,316800000.0
2009-01-02 01:15:00,90.78,90.795,90.705,90.755,666400000.0
2009-01-02 01:30:00,90.75,90.76,90.71,90.75,140800000.0
2009-01-02 01:45:00,90.745,90.745,90.64,90.64,281600000.0
2009-01-02 02:00:00,90.64,90.765,90.64,90.735,432000000.0
2009-01-02 02:15:00,90.735,90.755,90.675,90.73,487300000.0
2009-01-02 02:30:00,90.735,90.745,90.68,90.715,351800000.0
2009-01-02 02:45:00,90.715,90.8,90.7,90.74,1343600001.0
2009-01-02 03:00:00,90.74,90.8,90.695,90.75,462000000.0
2009-01-02 03:15:00,90.75,90.755,90.71,90.72,161100000.0
2009-01-02 03:30:00,90.71,90.77,90.71,90.76,226400000.0
2009-01-02 03:45:00,90.77,90.825,90.755,90.81,1843999997.0
2009-01-02 04:00:00,90.825,90.825,90.72,90.78,884400000.0
2009-01-02 04:15:00,90.775,90.865,90.68,90.85,1229800000.0
2009-01-02 04:30:00,90.85,90.85,90.81,90.83,2434199995.0
2009-01-02 04:45:00,90.845,90.9,90.825,90.875,1772400000.0
2009-01-02 05:00:00,90.875,90.94,90.855,90.925,2128600000.0
2009-01-02 05:15:00,90.925,90.925,90.895,90.9,392000000.0
2009-01-02 05:30:00,90.9,90.93,90.845,90.88,1207300000.0
2009-01-02 05:45:00,90.875,91.075,90.875,91.025,2781000000.0
2009-01-02 06:00:00,91.025,91.17,90.94,91.1,3769400003.0
2009-01-02 06:15:00,91.095,91.17,91.095,91.17,2203599999.0
2009-01-02 06:30:00,91.17,91.175,91.145,91.17,956800000.0
2009-01-02 06:45:00,91.165,91.17,91.055,91.08,1817100001.0
2009-01-02 07:00:00,91.075,91.08,91.01,91.065,1308400000.0
2009-01-02 07:15:00,91.05,91.16,91.045,91.09,1558599999.0
2009-01-02 07:30:00,91.09,91.175,91.09,91.14,1068600000.0
2009-01-02 07:45:00,91.14,91.17,91.095,91.145,1901599999.0
2009-01-02 08:00:00,91.155,91.17,91.085,91.14,1486400000.0
2009-01-02 08:15:00,91.14,91.14,91.08,91.08,521200000.0
2009-01-02 08:30:00,91.1,91.14,91.1,91.11,574000000.0
2009-01-02 08:45:00,91.11,91.18,91.11,91.17,1773600000.0
2009-01-02 09:00:00,91.17,91.27,91.17,91.27,935200000.0
2009-01-02 09:15:00,91.27,91.285,91.245,91.275,1982200000.0
2009-01-02 09:30:00,91.27,91.28,91.19,91.23,1706600000.0
2009-01-02 09:45:00,91.225,91.255,91.16,91.25,2096799999.0
2009-01-02 10:00:00,91.245,91.31,91.18,91.18,3641000002.0
2009-01-02 10:15:00,91.18,91.235,91.09,91.2,3005999998.0
2009-01-02 10:30:00,91.155,91.26,91.145,91.26,2462799999.0
2009-01-02 10:45:00,91.255,91.305,91.16,91.18,3735700001.0
2009-01-02 11:00:00,91.18,91.185,91.095,91.12,1601700004.0
2009-01-02 11:15:00,91.115,91.245,91.11,91.17,2520999999.0
2009-01-02 11:30:00,91.17,91.235,91.12,91.185,1901599996.0
2009-01-02 11:45:00,91.185,91.22,91.12,91.21,3274499995.0
2009-01-02 12:00:00,91.21,91.245,91.115,91.125,3773599999.0
2009-01-02 12:15:00,91.125,91.155,91.105,91.135,1679000001.0
2009-01-02 12:30:00,91.135,91.22,91.115,91.145,1817999983.0
2009-01-02 12:45:00,91.15,91.21,91.105,91.145,2427800000.0
2009-01-02 13:00:00,91.145,91.2,91.105,91.185,4204699995.0
2009-01-02 13:15:00,91.19,91.22,91.115,91.135,2514200000.0
2009-01-02 13:30:00,91.135,91.22,91.12,91.195,2683199996.0
2009-01-02 13:45:00,91.195,91.24,91.185,91.2,2315000002.0
2009-01-02 14:00:00,91.205,91.215,91.145,91.185,2951450002.0
2009-01-02 14:15:00,91.19,91.255,91.135,91.24,3639100005.0
2009-01-02 14:30:00,91.235,91.45,91.22,91.365,5946300019.0
2009-01-02 14:45:00,91.365,91.395,91.33,91.39,3565500003.0
2009-01-02 15:00:00,91.395,91.395,91.315,91.33,4408299994.0
2009-01-02 15:15:00,91.33,91.345,91.215,91.32,5074150003.0
2009-01-02 15:30:00,91.32,91.325,91.245,91.29,3968700008.0
2009-01-02 15:45:00,91.295,91.3,91.16,91.17,5338800016.0
2009-01-02 16:00:00,91.18,91.2,91.145,91.185,2502200010.0
2009-01-02 16:15:00,91.19,91.2,91.13,91.13,2007400001.0
2009-01-02 16:30:00,91.135,91.165,91.1,91.11,3387600007.0
2009-01-02 16:45:00,91.11,91.19,91.1,91.185,5368400015.0
2009-01-02 17:00:00,91.185,91.19,90.79,90.91,7985599996.0
2009-01-02 17:15:00,90.91,90.955,90.87,90.875,5394000006.0
2009-01-02 17:30:00,90.875,91.05,90.815,91.0,5676999996.0
2009-01-02 17:45:00,91.0,91.025,90.85,90.955,5091299993.0
2009-01-02 18:00:00,90.95,91.01,90.935,90.955,2862499993.0
2009-01-02 18:15:00,90.945,91.0,90.915,90.97,3817699998.0
2009-01-02 18:30:00,90.97,91.015,90.925,91.015,2374099985.0
2009-01-02 18:45:00,91.02,91.195,91.02,91.12,3833899998.0
2009-01-02 19:00:00,91.115,91.34,91.09,91.28,3683799998.0
2009-01-02 19:15:00,91.29,91.385,91.25,91.37,4877399993.0
2009-01-02 19:30:00,91.365,91.385,91.315,91.38,1754600000.0
2009-01-02 19:45:00,91.38,91.42,91.32,91.36,2715999997.0
2009-01-02 20:00:00,91.37,91.4,91.35,91.375,4279999982.0
2009-01-02 20:15:00,91.375,91.465,91.375,91.445,4353199992.0
2009-01-02 20:30:00,91.45,91.83,91.42,91.78,8214800000.0
2009-01-02 20:45:00,91.775,91.915,91.745,91.885,3486999996.0
2009-01-02 21:00:00,91.86,91.875,91.79,91.87,2962100000.0
2009-01-02 21:15:00,91.87,92.335,91.87,92.31,3500800004.0
2009-01-02 21:30:00,92.31,92.405,92.21,92.29,4930799997.0
2009-01-02 21:45:00,92.29,92.29,92.195,92.195,3029000001.0
2009-01-02 22:00:00,92.185,92.205,92.14,92.14,3329599988.0
2009-01-02 22:15:00,92.155,92.2,92.1,92.2,3882400004.0
2009-01-02 22:30:00,92.195,92.28,92.19,92.265,2481999998.0
2009-01-02 22:45:00,92.265,92.285,92.235,92.27,2783599998.0
2009-01-02 23:00:00,92.275,92.285,92.21,92.235,1335600001.0
2009-01-02 23:15:00,92.235,92.25,92.15,92.15,2349400001.0
2009-01-02 23:30:00,92.15,92.15,91.81,91.955,2230000001.0
2009-01-02 23:45:00,91.945,91.995,91.715,91.78,2260200000.0
2009-01-05 00:00:00,92.12,92.18,91.805,91.93,639200000.0
2009-01-05 00:15:00,91.935,92.09,91.93,91.96,452000000.0
2009-01-05 00:30:00,91.96,92.175,91.96,92.105,936000000.0
2009-01-05 00:45:00,92.1,92.165,92.08,92.11,1736399999.0
2009-01-05 01:00:00,92.11,92.185,92.105,92.15,1135899998.0
2009-01-05 01:15:00,92.15,92.17,92.055,92.07,4062199998.0
2009-01-05 01:30:00,92.075,92.125,92.045,92.1,1186000000.0
2009-01-05 01:45:00,92.095,92.145,92.055,92.07,3328799997.0
2009-01-05 02:00:00,92.065,92.075,91.915,91.95,3471199999.0
2009-01-05 02:15:00,91.955,92.03,91.93,91.965,2286800000.0
2009-01-05 02:30:00,91.965,92.14,91.96,92.045,2291800000.0
2009-01-05 02:45:00,92.05,92.09,92.0,92.09,2684200000.0
2009-01-05 03:00:00,92.09,92.135,92.035,92.135,2389800000.0
2009-01-05 03:15:00,92.14,92.17,91.99,92.015,2897699999.0
2009-01-05 03:30:00,92.02,92.045,91.99,92.01,1436600000.0
2009-01-05 03:45:00,92.01,92.055,92.0,92.03,1488399998.0
2009-01-05 04:00:00,92.03,92.135,92.01,92.08,5510799988.0
2009-01-05 04:15:00,92.07,92.1,92.015,92.035,4103399987.0
2009-01-05 04:30:00,92.035,92.055,91.93,91.95,2555999999.0
2009-01-05 04:45:00,91.95,92.0,91.93,91.97,2285599998.0
2009-01-05 05:00:00,91.98,92.0,91.92,91.965,1147199998.0
2009-01-05 05:15:00,91.96,91.98,91.935,91.97,2481999999.0
2009-01-05 05:30:00,91.975,92.01,91.955,91.975,1349599997.0
2009-01-05 05:45:00,91.985,91.985,91.955,91.975,1229999998.0
2009-01-05 06:00:00,91.975,91.985,91.93,91.95,1278799999.0
2009-01-05 06:15:00,91.95,92.035,91.94,92.025,3508399995.0
2009-01-05 06:30:00,92.025,92.09,91.98,91.99,2327999990.0
2009-01-05 06:45:00,91.985,92.035,91.98,92.025,805599997.0
2009-01-05 07:00:00,92.035,92.035,91.955,91.96,1092600001.0
2009-01-05 07:15:00,91.96,92.02,91.96,92.01,1331000000.0
2009-01-05 07:30:00,92.01,92.01,91.96,91.97,1597399997.0
2009-01-05 07:45:00,91.97,92.0,91.945,91.995,1550000000.0
2009-01-05 08:00:00,92.0,92.015,91.82,91.92,3120799982.0
2009-01-05 08:15:00,91.925,91.995,91.925,91.95,4470999963.0
2009-01-05 08:30:00,91.95,92.015,91.925,91.975,2869299988.0
2009-01-05 08:45:00,91.98,91.98,91.905,91.92,3506299979.0
2009-01-05 09:00:00,91.92,91.935,91.795,91.855,10648999970.0
2009-01-05 09:15:00,91.855,91.905,91.805,91.88,8556699976.0
2009-01-05 09:30:00,91.89,92.01,91.88,91.99,9749599997.0
2009-01-05 09:45:00,91.99,92.025,91.935,92.015,8708000006.0
2009-01-05 10:00:00,92.015,92.245,92.005,92.22,10051299969.0
2009-01-05 10:15:00,92.22,92.74,92.2,92.695,14074300008.0
2009-01-05 10:30:00,92.71,92.895,92.555,92.79,16358800061.0
2009-01-05 10:45:00,92.79,92.96,92.755,92.925,16176699994.0
2009-01-05 11:00:00,92.93,93.015,92.81,92.88,14848300050.0
2009-01-05 11:15:00,92.88,92.995,92.865,92.965,11260400057.0
2009-01-05 11:30:00,92.96,93.39,92.96,93.255,17090499962.0
2009-01-05 11:45:00,93.265,93.275,92.975,92.98,16333500000.0
2009-01-05 12:00:00,92.98,93.04,92.95,92.985,12417400004.0
2009-01-05 12:15:00,92.98,93.125,92.955,93.055,13786699940.0
2009-01-05 12:30:00,93.055,93.08,92.98,93.02,8643800018.0
2009-01-05 12:45:00,93.015,93.21,93.01,93.18,9097100015.0
2009-01-05 13:00:00,93.185,93.205,93.095,93.17,11724099944.0
2009-01-05 13:15:00,93.17,93.275,93.155,93.22,10134999961.0
2009-01-05 13:30:00,93.22,93.255,93.185,93.22,9338899941.0
2009-01-05 13:45:00,93.22,93.37,93.19,93.33,12928999964.0
2009-01-05 14:00:00,93.325,93.335,93.175,93.245,12494799997.0
2009-01-05 14:15:00,93.24,93.465,93.225,93.455,14173099927.0
2009-01-05 14:30:00,93.455,93.52,93.36,93.5,11505599984.0
2009-01-05 14:45:00,93.49,93.57,93.435,93.54,11440399944.0
2009-01-05 15:00:00,93.54,93.55,93.34,93.36,11977099945.0
2009-01-05 15:15:00,93.36,93.43,93.26,93.325,10727199978.0
2009-01-05 15:30:00,93.325,93.35,93.185,93.19,11358199969.0
2009-01-05 15:45:00,93.19,93.225,93.07,93.11,13108099989.0
2009-01-05 16:00:00,93.115,93.13,92.91,92.925,12793899927.0
2009-01-05 16:15:00,92.925,93.18,92.875,93.05,10928100010.0
2009-01-05 16:30:00,93.05,93.105,92.99,93.03,10395299972.0
2009-01-05 16:45:00,93.03,93.06,92.84,92.89,8357799966.0
2009-01-05 17:00:00,92.89,93.125,92.89,93.015,9149140003.0
2009-01-05 17:15:00,93.015,93.02,92.89,92.965,11796200070.0
2009-01-05 17:30:00,92.965,93.06,92.9,93.03,10811099953.0
2009-01-05 17:45:00,93.03,93.155,93.0,93.045,10135499974.0
2009-01-05 18:00:00,93.055,93.245,93.025,93.115,11104400005.0
2009-01-05 18:15:00,93.115,93.205,93.08,93.11,11383599977.0
2009-01-05 18:30:00,93.11,93.28,93.1,93.195,11751700016.0
2009-01-05 18:45:00,93.195,93.23,93.155,93.205,6621700063.0
2009-01-05 19:00:00,93.205,93.38,93.185,93.38,11032600010.0
2009-01-05 19:15:00,93.385,93.505,93.36,93.45,9449000013.0
2009-01-05 19:30:00,93.465,93.475,93.395,93.43,8018299943.0
2009-01-05 19:45:00,93.43,93.48,93.285,93.3,4693000032.0
2009-01-05 20:00:00,93.29,93.335,93.22,93.325,4005600032.0
2009-01-05 20:15:00,93.325,93.375,93.31,93.34,5980600056.0
2009-01-05 20:30:00,93.34,93.425,93.31,93.31,7072600055.0
2009-01-05 20:45:00,93.31,93.33,93.125,93.27,6570000015.0
2009-01-05 21:00:00,93.27,93.37,93.22,93.335,11234200102.0
2009-01-05 21:15:00,93.34,93.34,93.21,93.25,8677900103.0
2009-01-05 21:30:00,93.25,93.28,93.185,93.265,8124500083.0
2009-01-05 21:45:00,93.26,93.32,93.15,93.155,8312400054.0
2009-01-05 22:00:00,93.16,93.345,93.16,93.3,5710400002.0
2009-01-05 22:15:00,93.305,93.31,93.235,93.25,3290600007.0
2009-01-05 22:30:00,93.25,93.28,93.205,93.26,5639700027.0
2009-01-05 22:45:00,93.26,93.33,93.255,93.295,4351999996.0
2009-01-05 23:00:00,93.3,93.44,93.3,93.355,5202299989.0
2009-01-05 23:15:00,93.355,93.385,93.31,93.315,4790899984.0
2009-01-05 23:30:00,93.31,93.425,93.28,93.405,4724300017.0
2009-01-05 23:45:00,93.4,93.585,93.285,93.405,8178700032.0
2009-01-06 00:00:00,93.38,93.385,93.21,93.275,1441400000.0
2009-01-06 00:15:00,93.28,93.28,93.155,93.2,939200000.0
2009-01-06 00:30:00,93.19,93.28,93.175,93.21,1253500000.0
2009-01-06 00:45:00,93.215,93.225,93.165,93.185,600800002.0
2009-01-06 01:00:00,93.185,93.23,93.07,93.07,708800001.0
2009-01-06 01:15:00,93.08,93.33,93.07,93.27,1155200000.0
2009-01-06 01:30:00,93.27,93.27,93.04,93.27,1083200000.0
2009-01-06 01:45:00,93.27,93.27,93.145,93.22,1873900000.0
2009-01-06 02:00:00,93.22,93.23,93.065,93.07,3199699998.0
2009-01-06 02:15:00,93.07,93.11,93.055,93.09,4380899996.0
2009-01-06 02:30:00,93.09,93.175,93.035,93.165,3580400002.0
2009-01-06 02:45:00,93.155,93.175,93.085,93.15,3111400000.0
2009-01-06 03:00:00,93.15,93.24,93.12,93.18,3054100000.0
2009-01-06 03:15:00,93.18,93.19,93.1,93.13,2093000000.0
2009-01-06 03:30:00,93.135,93.18,93.09,93.09,1618600000.0
2009-01-06 03:45:00,93.11,93.145,93.1,93.12,2479500000.0
2009-01-06 04:00:00,93.115,93.13,93.07,93.11,3072400005.0
2009-01-06 04:15:00,93.11,93.2,93.11,93.18,2912000004.0
2009-01-06 04:30:00,93.18,93.2,93.14,93.16,3776000001.0
2009-01-06 04:45:00,93.16,93.18,93.15,93.17,1989200005.0
2009-01-06 05:00:00,93.17,93.19,93.12,93.13,3264100010.0
2009-01-06 05:15:00,93.13,93.13,93.06,93.07,2365800002.0
2009-01-06 05:30:00,93.07,93.1,92.96,93.075,1783800008.0
2009-01-06 05:45:00,93.07,93.095,93.02,93.09,2731800006.0
2009-01-06 06:00:00,93.09,93.1,93.06,93.06,2332900008.0
2009-01-06 06:15:00,93.055,93.055,92.83,92.935,9217700033.0
2009-01-06 06:30:00,92.93,93.03,92.915,92.95,4859200015.0
2009-01-06 06:45:00,92.95,93.08,92.935,93.075,6678600056.0
2009-01-06 07:00:00,93.075,93.11,93.03,93.07,6353800006.0
2009-01-06 07:15:00,93.07,93.17,93.02,93.155,4468000002.0
2009-01-06 07:30:00,93.155,93.155,93.08,93.11,3818600010.0
2009-01-06 07:45:00,93.11,93.15,93.08,93.14,2526800002.0
2009-01-06 08:00:00,93.14,93.15,92.985,93.02,3708500011.0
2009-01-06 08:15:00,93.02,93.095,92.995,93.07,4891200000.0
2009-01-06 08:30:00,93.07,93.085,92.995,93.03,4356300014.0
2009-01-06 08:45:00,93.03,93.105,93.03,93.065,3870800012.0
2009-01-06 09:00:00,93.065,93.13,93.04,93.05,6658199995.0
2009-01-06 09:15:00,93.05,93.085,92.94,93.06,7969500074.0
2009-01-06 09:30:00,93.06,93.46,93.05,93.385,17108200086.0
2009-01-06 09:45:00,93.385,93.615,93.35,93.58,13868700089.0
2009-01-06 10:00:00,93.57,93.79,93.48,93.76,14065700034.0
2009-01-06 10:15:00,93.765,93.825,93.64,93.7,16569000106.0
2009-01-06 10:30:00,93.685,93.765,93.555,93.67,16753400059.0
2009-01-06 10:45:00,93.67,93.68,93.545,93.605,14190300115.0
2009-01-06 11:00:00,93.6,93.745,93.58,93.7,12553700041.0
2009-01-06 11:15:00,93.7,93.71,93.59,93.69,11178800021.0
2009-01-06 11:30:00,93.69,93.775,93.645,93.76,8856200050.0
2009-01-06 11:45:00,93.76,93.825,93.68,93.735,11532900087.0
2009-01-06 12:00:00,93.745,93.985,93.66,93.92,15135200063.0
2009-01-06 12:15:00,93.92,93.93,93.875,93.92,9058700094.0
2009-01-06 12:30:00,93.92,93.945,93.89,93.935,9774600137.0
2009-01-06 12:45:00,93.945,94.07,93.9,93.95,16967500005.0
2009-01-06 13:00:00,93.95,94.015,93.88,93.955,10039700038.0
2009-01-06 13:15:00,93.955,94.13,93.915,94.02,12174900066.0
2009-01-06 13:30:00,94.02,94.22,93.88,94.155,10693700008.0
2009-01-06 13:45:00,94.155,94.17,93.995,94.125,7922900055.0
2009-01-06 14:00:00,94.13,94.185,94.06,94.17,8351300017.0
2009-01-06 14:15:00,94.17,94.17,94.045,94.06,9571499982.0
2009-01-06 14:30:00,94.06,94.125,93.975,94.08,10147000028.0
2009-01-06 14:45:00,94.075,94.255,94.065,94.25,10374599980.0
2009-01-06 15:00:00,94.25,94.4,94.185,94.355,12126499998.0
2009-01-06 15:15:00,94.355,94.43,94.225,94.255,13335200021.0
2009-01-06 15:30:00,94.255,94.41,94.255,94.36,12290499994.0
2009-01-06 15:45:00,94.36,94.41,94.26,94.33,11710499990.0
2009-01-06 16:00:00,94.345,94.355,94.24,94.255,8433800010.0
2009-01-06 16:15:00,94.255,94.36,94.205,94.24,11712800007.0
2009-01-06 16:30:00,94.235,94.315,94.22,94.305,13391199981.0
2009-01-06 16:45:00,94.305,94.58,94.275,94.51,13784500007.0
2009-01-06 17:00:00,94.51,94.63,94.395,94.475,13254099962.0
2009-01-06 17:15:00,94.475,94.48,94.36,94.46,10642299959.0
2009-01-06 17:30:00,94.46,94.58,94.435,94.505,8230399975.0
2009-01-06 17:45:00,94.51,94.57,94.445,94.47,9551099947.0
2009-01-06 18:00:00,94.485,94.485,94.27,94.335,10344200002.0
2009-01-06 18:15:00,94.335,94.445,94.3,94.4,7468000001.0
2009-01-06 18:30:00,94.4,94.445,94.33,94.34,6976100007.0
2009-01-06 18:45:00,94.335,94.365,94.155,94.205,4798799974.0
2009-01-06 19:00:00,94.2,94.23,94.11,94.145,5643899978.0
2009-01-06 19:15:00,94.16,94.17,93.995,94.06,9593099926.0
2009-01-06 19:30:00,94.055,94.12,94.05,94.055,2741999998.0
2009-01-06 19:45:00,94.055,94.135,94.045,94.05,3449599986.0
2009-01-06 20:00:00,94.05,94.05,93.79,93.8,10201799929.0
2009-01-06 20:15:00,93.805,93.94,93.73,93.92,8665999972.0
2009-01-06 20:30:00,93.925,93.925,93.75,93.88,6661999936.0
2009-01-06 20:45:00,93.88,93.885,93.775,93.85,6904999955.0
2009-01-06 21:00:00,93.85,93.855,93.665,93.775,9059199951.0
2009-01-06 21:15:00,93.78,93.87,93.695,93.855,7693999965.0
2009-01-06 21:30:00,93.87,93.925,93.85,93.905,6298399979.0
2009-01-06 21:45:00,93.905,94.105,93.905,94.005,8679799966.0
2009-01-06 22:00:00,94.005,94.01,93.835,93.85,9367599987.0
2009-01-06 22:15:00,93.85,93.86,93.725,93.765,8857199987.0
2009-01-06 22:30:00,93.765,93.83,93.7,93.78,11658799993.0
2009-01-06 22:45:00,93.775,93.88,93.76,93.855,6483999999.0
2009-01-06 23:00:00,93.84,93.875,93.775,93.79,5469699999.0
2009-01-06 23:15:00,93.79,93.795,93.63,93.645,3250599997.0
2009-01-06 23:30:00,93.645,93.715,93.645,93.655,3190400004.0
2009-01-06 23:45:00,93.66,93.695,93.625,93.635,4781199979.0
2009-01-07 00:00:00,93.635,93.715,93.625,93.66,1200400000.0
2009-01-07 00:15:00,93.625,93.67,93.33,93.645,805799999.0
2009-01-07 00:30:00,93.645,93.655,93.515,93.555,1858799998.0
2009-01-07 00:45:00,93.56,93.56,93.275,93.425,1729799999.0
2009-01-07 01:00:00,93.435,93.66,93.33,93.63,725800000.0
2009-01-07 01:15:00,93.36,93.415,93.31,93.33,1427800000.0
2009-01-07 01:30:00,93.335,93.415,93.205,93.275,3061299992.0
2009-01-07 01:45:00,93.275,93.42,93.24,93.385,2255599999.0
2009-01-07 02:00:00,93.38,93.685,93.365,93.635,3865500000.0
2009-01-07 02:15:00,93.65,93.775,93.585,93.765,3694199999.0
2009-01-07 02:30:00,93.76,93.765,93.65,93.72,2399100000.0
2009-01-07 02:45:00,93.72,94.05,93.72,93.9,5889424271.0
2009-01-07 03:00:00,93.9,94.13,93.875,93.97,4922799998.0
2009-01-07 03:15:00,93.97,94.07,93.955,94.05,3191400001.0
2009-01-07 03:30:00,94.05,94.05,93.865,93.945,3949899993.0
2009-01-07 03:45:00,93.945,94.02,93.94,93.975,3615099995.0
2009-01-07 04:00:00,93.975,94.05,93.955,94.035,2320199999.0
2009-01-07 04:15:00,94.035,94.035,93.915,93.93,5092099945.0
2009-01-07 04:30:00,93.93,93.935,93.78,93.845,3500499968.0
2009-01-07 04:45:00,93.84,93.935,93.815,93.89,3652799976.0
2009-01-07 05:00:00,93.885,93.89,93.765,93.81,2571899987.0
2009-01-07 05:15:00,93.8,93.83,93.735,93.79,2581099965.0
2009-01-07 05:30:00,93.79,93.855,93.745,93.795,3067999971.0
2009-01-07 05:45:00,93.795,93.87,93.765,93.77,6122999971.0
2009-01-07 06:00:00,93.77,93.825,93.77,93.805,1997599979.0
2009-01-07 06:15:00,93.795,93.815,93.765,93.8,1209199994.0
2009-01-07 06:30:00,93.8,93.8,93.715,93.775,3715399951.0
2009-01-07 06:45:00,93.775,93.81,93.74,93.78,1636199996.0
2009-01-07 07:00:00,93.78,93.88,93.775,93.88,2656599981.0
2009-01-07 07:15:00,93.895,93.93,93.835,93.86,2164399991.0
2009-01-07 07:30:00,93.855,93.915,93.815,93.915,3381799985.0
2009-01-07 07:45:00,93.915,94.055,93.89,93.955,3314799981.0
2009-01-07 08:00:00,93.955,93.98,93.915,93.93,2692599991.0
2009-01-07 08:15:00,93.93,93.975,93.81,93.81,3262199984.0
2009-01-07 08:30:00,93.805,93.82,93.57,93.65,9694699957.0
2009-01-07 08:45:00,93.65,93.83,93.65,93.745,7113599973.0
2009-01-07 09:00:00,93.745,93.875,93.745,93.8,9476799984.0
2009-01-07 09:15:00,93.795,93.83,93.61,93.635,9708499969.0
2009-01-07 09:30:00,93.63,93.655,93.475,93.63,14203699929.0
2009-01-07 09:45:00,93.62,93.645,93.31,93.48,19095899928.0
2009-01-07 10:00:00,93.48,93.565,93.42,93.545,16929099938.0
2009-01-07 10:15:00,93.55,93.565,93.4,93.47,13463499951.0
2009-01-07 10:30:00,93.47,93.62,93.24,93.335,9433799954.0
2009-01-07 10:45:00,93.335,93.335,92.91,93.15,9116500006.0
2009-01-07 11:00:00,93.15,93.375,93.15,93.26,9535399968.0
2009-01-07 11:15:00,93.26,93.445,93.035,93.08,11521999959.0
2009-01-07 11:30:00,93.08,93.19,93.015,93.155,11535899957.0
2009-01-07 11:45:00,93.155,93.29,93.1,93.225,11993599928.0
2009-01-07 12:00:00,93.23,93.24,93.12,93.155,11467299997.0
2009-01-07 12:15:00,93.155,93.305,93.155,93.275,5401799999.0
2009-01-07 12:30:00,93.275,93.375,93.21,93.29,5113299974.0
2009-01-07 12:45:00,93.29,93.32,93.22,93.22,4360799980.0
2009-01-07 13:00:00,93.22,93.275,93.12,93.2,4673199987.0
2009-01-07 13:15:00,93.2,93.325,93.155,93.155,5526099987.0
2009-01-07 13:30:00,93.165,93.28,93.15,93.17,5956499993.0
2009-01-07 13:45:00,93.17,93.255,93.115,93.195,4081799972.0
2009-01-07 14:00:00,93.195,93.245,93.145,93.205,3115699999.0
2009-01-07 14:15:00,93.205,93.29,93.205,93.235,4411799990.0
2009-01-07 14:30:00,93.235,93.28,93.21,93.255,7596199980.0
2009-01-07 14:45:00,93.255,93.265,93.17,93.205,3162399988.0
2009-01-07 15:00:00,93.205,93.25,93.155,93.175,5655600003.0
2009-01-07 15:15:00,93.175,93.175,92.59,92.73,11996500029.0
2009-01-07 15:30:00,92.74,92.805,92.43,92.63,11866299953.0
2009-01-07 15:45:00,92.63,92.885,92.55,92.875,10690399979.0
2009-01-07 16:00:00,92.875,92.905,92.72,92.8,8161000002.0
2009-01-07 16:15:00,92.8,92.985,92.8,92.965,7585999969.0
2009-01-07 16:30:00,92.965,93.1,92.83,92.93,8514699991.0
2009-01-07 16:45:00,92.93,93.045,92.91,92.965,8695699990.0
2009-01-07 17:00:00,92.975,93.01,92.79,92.88,6818400010.0
2009-01-07 17:15:00,92.88,92.9,92.715,92.865,7957599995.0
2009-01-07 17:30:00,92.865,92.87,92.635,92.795,10634600017.0
2009-01-07 17:45:00,92.81,92.93,92.66,92.81,9499300040.0
2009-01-07 18:00:00,92.81,92.825,92.57,92.63,7400499984.0
2009-01-07 18:15:00,92.64,92.7,92.605,92.68,6048399986.0
2009-01-07 18:30:00,92.68,92.745,92.625,92.745,2993000008.0
2009-01-07 18:45:00,92.74,92.765,92.675,92.69,5883799967.0
2009-01-07 19:00:00,92.685,92.715,92.545,92.56,7968150027.0
2009-01-07 19:15:00,92.57,92.71,92.56,92.63,5162299997.0
2009-01-07 19:30:00,92.64,92.685,92.595,92.645,1434800001.0
2009-01-07 19:45:00,92.645,92.69,92.545,92.6,4019399990.0
2009-01-07 20:00:00,92.6,92.75,92.55,92.72,3766299982.0
2009-01-07 20:15:00,92.72,92.83,92.675,92.815,2452000000.0
2009-01-07 20:30:00,92.83,92.995,92.695,92.71,7371699977.0
2009-01-07 20:45:00,92.71,92.765,92.665,92.73,5793399986.0
2009-01-07 21:00:00,92.73,92.76,92.615,92.72,7423599998.0
2009-01-07 21:15:00,92.72,92.805,92.69,92.755,4155199989.0
2009-01-07 21:30:00,92.755,92.83,92.715,92.805,4034999999.0
2009-01-07 21:45:00,92.805,92.86,92.695,92.715,5493399983.0
2009-01-07 22:00:00,92.715,92.715,92.485,92.545,6402599991.0
2009-01-07 22:15:00,92.545,92.585,92.33,92.51,7202899991.0
2009-01-07 22:30:00,92.51,92.595,92.5,92.525,4981499991.0
2009-01-07 22:45:00,92.53,92.675,92.455,92.655,4479599991.0
2009-01-07 23:00:00,92.665,92.675,92.53,92.58,2784699993.0
2009-01-07 23:15:00,92.57,92.665,92.56,92.635,3328999992.0
2009-01-07 23:30:00,92.635,92.67,92.61,92.66,1946599997.0
2009-01-07 23:45:00,92.655,92.685,92.605,92.635,3671599993.0
2009-01-08 00:00:00,92.64,92.655,92.57,92.605,795200000.0
2009-01-08 00:15:00,92.605,92.625,92.515,92.55,1577600001.0
2009-01-08 00:30:00,92.555,92.61,92.465,92.525,1214499999.0
2009-01-08 00:45:00,92.525,92.76,92.505,92.575,1386800000.0
2009-01-08 01:00:00,92.58,92.65,92.58,92.63,459200000.0
2009-01-08 01:15:00,92.63,92.87,92.61,92.67,2000600000.0
2009-01-08 01:30:00,92.69,92.72,92.575,92.635,2651600001.0
2009-01-08 01:45:00,92.645,92.77,92.64,92.735,1821600000.0
2009-01-08 02:00:00,92.735,92.875,92.69,92.785,3202999996.0
2009-01-08 02:15:00,92.79,92.885,92.785,92.87,3128100000.0
2009-01-08 02:30:00,92.87,92.925,92.755,92.765,3563599999.0
2009-01-08 02:45:00,92.775,92.82,92.705,92.715,4485099998.0
2009-01-08 03:00:00,92.71,92.83,92.71,92.82,2025000000.0
2009-01-08 03:15:00,92.815,92.89,92.805,92.845,1898800000.0
2009-01-08 03:30:00,92.84,92.86,92.81,92.845,1396200000.0
2009-01-08 03:45:00,92.845,92.905,92.84,92.885,1670800000.0
2009-01-08 04:00:00,92.89,92.89,92.775,92.78,3659400000.0
2009-01-08 04:15:00,92.78,92.79,92.65,92.685,4184000011.0
2009-01-08 04:30:00,92.685,92.77,92.675,92.685,1824800002.0
2009-01-08 04:45:00,92.685,92.755,92.67,92.745,2297900003.0
2009-01-08 05:00:00,92.745,92.765,92.715,92.755,2015999999.0
2009-01-08 05:15:00,92.75,92.785,92.72,92.765,2099000014.0
2009-01-08 05:30:00,92.765,92.77,92.715,92.75,3770900011.0
2009-01-08 05:45:00,92.75,92.755,92.5,92.74,2075199996.0
2009-01-08 06:00:00,92.745,92.76,92.67,92.69,2749200000.0
2009-01-08 06:15:00,92.69,92.69,92.555,92.585,5563900002.0
2009-01-08 06:30:00,92.58,92.59,92.445,92.555,5090400004.0
2009-01-08 06:45:00,92.555,92.555,92.485,92.52,4129400002.0
2009-01-08 07:00:00,92.525,92.545,92.505,92.53,1943400000.0
2009-01-08 07:15:00,92.53,92.565,92.475,92.56,2716999998.0
2009-01-08 07:30:00,92.56,92.605,92.51,92.575,1670499998.0
2009-01-08 07:45:00,92.58,92.59,92.48,92.48,3076400007.0
2009-01-08 08:00:00,92.49,92.5,92.365,92.37,5789000002.0
2009-01-08 08:15:00,92.37,92.395,92.16,92.2,10301300038.0
2009-01-08 08:30:00,92.205,92.22,92.055,92.145,6957700019.0
2009-01-08 08:45:00,92.145,92.155,91.815,91.87,9988300038.0
2009-01-08 09:00:00,91.875,92.1,91.855,92.075,8178900012.0
2009-01-08 09:15:00,92.075,92.08,91.91,91.95,9670200068.0
2009-01-08 09:30:00,91.95,91.95,91.65,91.745,13701799920.0
2009-01-08 09:45:00,91.745,91.835,91.62,91.75,13642100020.0
2009-01-08 10:00:00,91.75,91.805,91.565,91.605,13567300037.0
2009-01-08 10:15:00,91.62,91.82,91.555,91.765,13769100003.0
2009-01-08 10:30:00,91.765,91.975,91.75,91.89,14355300017.0
2009-01-08 10:45:00,91.89,91.91,91.765,91.805,14505500052.0
2009-01-08 11:00:00,91.81,91.9,91.705,91.765,13428399995.0
2009-01-08 11:15:00,91.765,91.98,91.75,91.96,13759799986.0
2009-01-08 11:30:00,91.96,92.0,91.89,91.935,11770200018.0
2009-01-08 11:45:00,91.935,92.01,91.91,91.97,12752400016.0
2009-01-08 12:00:00,91.97,92.025,91.855,91.88,10114999989.0
2009-01-08 12:15:00,91.88,91.9,91.69,91.705,11812000036.0
2009-01-08 12:30:00,91.705,91.745,91.605,91.745,13153900035.0
2009-01-08 12:45:00,91.745,91.745,91.575,91.62,11115299943.0
2009-01-08 13:00:00,91.62,91.675,91.57,91.61,9564599992.0
2009-01-08 13:15:00,91.62,91.68,91.59,91.62,7877399988.0
2009-01-08 13:30:00,91.62,91.73,91.61,91.7,10383100003.0
2009-01-08 13:45:00,91.7,91.715,91.6,91.605,11106799972.0
2009-01-08 14:00:00,91.61,91.805,91.6,91.69,7969999971.0
2009-01-08 14:15:00,91.695,91.835,91.65,91.695,10209499954.0
2009-01-08 14:30:00,91.695,91.725,91.285,91.315,14180399876.0
2009-01-08 14:45:00,91.31,91.43,91.2,91.25,13944399935.0
2009-01-08 15:00:00,91.25,91.375,91.23,91.305,11827999917.0
2009-01-08 15:15:00,91.315,91.345,91.1,91.125,10340499984.0
2009-01-08 15:30:00,91.12,91.31,90.885,91.11,11464000000.0
2009-01-08 15:45:00,91.11,91.285,90.96,91.14,14739699951.0
2009-01-08 16:00:00,91.14,91.14,90.84,91.055,11535999966.0
2009-01-08 16:15:00,91.055,91.295,91.045,91.23,11829200070.0
2009-01-08 16:30:00,91.23,91.325,91.18,91.29,11668399952.0
2009-01-08 16:45:00,91.29,91.335,91.21,91.215,11906600029.0
2009-01-08 17:00:00,91.215,91.265,90.975,91.045,13629300017.0
2009-01-08 17:15:00,91.045,91.1,90.97,91.04,11893700055.0
2009-01-08 17:30:00,91.045,91.195,91.04,91.175,9943000021.0
2009-01-08 17:45:00,91.18,91.325,91.175,91.225,8978400024.0
2009-01-08 18:00:00,91.225,91.295,91.07,91.095,11283200016.0
2009-01-08 18:15:00,91.095,91.13,91.0,91.055,11252500002.0
2009-01-08 18:30:00,91.06,91.24,90.945,91.19,12008099934.0
2009-01-08 18:45:00,91.19,91.19,91.055,91.16,10075199979.0
2009-01-08 19:00:00,91.16,91.185,91.055,91.175,6360800017.0
2009-01-08 19:15:00,91.175,91.185,91.085,91.14,4053600006.0
2009-01-08 19:30:00,91.14,91.175,91.025,91.04,4837200010.0
2009-01-08 19:45:00,91.04,91.19,91.035,91.095,5814700010.0
2009-01-08 20:00:00,91.095,91.14,91.035,91.09,8047200038.0
2009-01-08 20:15:00,91.085,91.115,91.03,91.075,6427200028.0
2009-01-08 20:30:00,91.075,91.325,91.065,91.31,6869800059.0
2009-01-08 20:45:00,91.31,91.38,91.185,91.225,7625000070.0
2009-01-08 21:00:00,91.225,91.325,91.215,91.295,3158400004.0
2009-01-08 21:15:00,91.29,91.325,91.225,91.295,3271200010.0
2009-01-08 21:30:00,91.295,91.295,91.235,91.26,3897400033.0
2009-01-08 21:45:00,91.26,91.315,91.23,91.285,5529600002.0
2009-01-08 22:00:00,91.29,91.465,91.225,91.235,5035199989.0
2009-01-08 22:15:00,91.24,91.245,91.095,91.145,3740900002.0
2009-01-08 22:30:00,91.15,91.21,91.14,91.2,1922200003.0
2009-01-08 22:45:00,91.205,91.22,91.155,91.16,3565200007.0
2009-01-08 23:00:00,91.16,91.16,91.085,91.09,1923600002.0
2009-01-08 23:15:00,91.1,91.13,91.06,91.13,2382200001.0
2009-01-08 23:30:00,91.07,91.135,91.065,91.13,1643400009.0
2009-01-08 23:45:00,91.13,91.205,91.13,91.18,2011400002.0
2009-01-09 00:00:00,91.185,91.2,91.08,91.095,977200000.0
2009-01-09 00:15:00,91.095,91.135,91.07,91.12,903600000.0
2009-01-09 00:30:00,91.12,91.33,91.075,91.32,1020199999.0
2009-01-09 00:45:00,91.33,91.36,91.135,91.185,908000000.0
2009-01-09 01:00:00,91.37,91.38,91.17,91.25,1683999999.0
2009-01-09 01:15:00,91.25,91.38,91.245,91.32,2054400000.0
2009-01-09 01:30:00,91.325,91.35,91.255,91.325,3143199999.0
2009-01-09 01:45:00,91.325,91.405,91.315,91.375,3402000000.0
2009-01-09 02:00:00,91.385,91.53,91.365,91.52,5605399992.0
2009-01-09 02:15:00,91.515,91.58,91.42,91.42,7817000007.0
2009-01-09 02:30:00,91.42,91.46,91.385,91.445,4674400001.0
2009-01-09 02:45:00,91.45,91.455,91.23,91.265,5416800000.0
2009-01-09 03:00:00,91.265,91.27,91.09,91.155,7057000001.0
2009-01-09 03:15:00,91.15,91.21,91.1,91.155,5515000000.0
2009-01-09 03:30:00,91.155,91.26,91.14,91.23,3324600000.0
2009-01-09 03:45:00,91.23,91.23,91.17,91.215,3579399998.0
2009-01-09 04:00:00,91.215,91.275,91.185,91.265,5157399973.0
2009-01-09 04:15:00,91.265,91.32,91.22,91.275,6236599966.0
2009-01-09 04:30:00,91.275,91.3,91.175,91.195,5307599973.0
2009-01-09 04:45:00,91.195,91.26,91.195,91.255,4526999984.0
2009-01-09 05:00:00,91.26,91.26,91.215,91.235,3969799991.0
2009-01-09 05:15:00,91.235,91.27,91.215,91.27,2725699994.0
2009-01-09 05:30:00,91.265,91.33,91.25,91.31,5708699993.0
2009-01-09 05:45:00,91.31,91.36,91.275,91.275,4888799977.0
2009-01-09 06:00:00,91.28,91.32,91.235,91.265,4342199996.0
2009-01-09 06:15:00,91.265,91.265,91.18,91.23,5601399990.0
2009-01-09 06:30:00,91.23,91.25,91.2,91.23,3996599973.0
2009-01-09 06:45:00,91.23,91.28,91.22,91.265,4539599981.0
2009-01-09 07:00:00,91.265,91.27,91.205,91.215,3713199986.0
2009-01-09 07:15:00,91.215,91.225,91.11,91.145,6706199987.0
2009-01-09 07:30:00,91.15,91.15,91.05,91.12,6757399987.0
2009-01-09 07:45:00,91.12,91.165,91.085,91.15,5228199997.0
2009-01-09 08:00:00,91.145,91.16,91.105,91.14,7359199995.0
2009-01-09 08:15:00,91.14,91.17,91.11,91.17,5517799983.0
2009-01-09 08:30:00,91.17,91.2,91.13,91.195,4283199995.0
2009-01-09 08:45:00,91.205,91.25,91.045,91.155,8920799979.0
2009-01-09 09:00:00,91.155,91.215,91.125,91.205,6999399904.0
2009-01-09 09:15:00,91.205,91.24,91.095,91.15,8448999858.0
2009-01-09 09:30:00,91.15,91.235,91.135,91.175,7223399893.0
2009-01-09 09:45:00,91.175,91.215,91.125,91.15,12765399835.0
2009-01-09 10:00:00,91.15,91.17,91.08,91.125,10373999898.0
2009-01-09 10:15:00,91.125,91.145,91.065,91.125,7622999934.0
2009-01-09 10:30:00,91.125,91.24,91.12,91.155,10487999891.0
2009-01-09 10:45:00,91.155,91.255,91.135,91.23,8749300000.0
2009-01-09 11:00:00,91.23,91.255,91.14,91.155,10149600074.0
2009-01-09 11:15:00,91.15,91.155,90.895,91.0,12338000050.0
2009-01-09 11:30:00,91.0,91.04,90.94,90.995,7146000034.0
2009-01-09 11:45:00,90.995,91.03,90.54,90.7,9872600029.0
2009-01-09 12:00:00,90.7,90.73,90.59,90.66,8783100050.0
2009-01-09 12:15:00,90.66,90.75,90.645,90.655,7879600067.0
2009-01-09 12:30:00,90.655,90.73,90.63,90.71,9016100004.0
2009-01-09 12:45:00,90.71,90.755,90.65,90.67,9183500060.0
2009-01-09 13:00:00,90.67,90.875,90.67,90.835,11890600129.0
2009-01-09 13:15:00,90.84,91.055,90.785,90.95,9413799995.0
2009-01-09 13:30:00,90.95,91.025,90.83,90.97,10101300014.0
2009-01-09 13:45:00,90.97,90.98,90.76,90.765,9253800009.0
2009-01-09 14:00:00,90.77,90.815,90.675,90.76,9117899998.0
2009-01-09 14:15:00,90.76,90.88,90.73,90.75,9520400009.0
2009-01-09 14:30:00,90.75,90.83,90.75,90.795,9485700011.0
2009-01-09 14:45:00,90.8,90.875,90.7,90.8,7916400070.0
2009-01-09 15:00:00,90.81,90.965,90.8,90.91,7413700029.0
2009-01-09 15:15:00,90.91,90.985,90.76,90.84,8815600011.0
2009-01-09 15:30:00,90.705,91.5,90.705,91.18,6206900002.0
2009-01-09 15:45:00,91.195,91.655,91.11,91.38,7574800004.0
2009-01-09 16:00:00,91.38,91.455,91.11,91.205,10028700025.0
2009-01-09 16:15:00,91.215,91.31,91.055,91.22,9882900045.0
2009-01-09 16:30:00,91.225,91.245,90.795,90.93,10866600022.0
2009-01-09 16:45:00,90.935,90.94,90.71,90.875,9567100036.0
2009-01-09 17:00:00,90.87,90.95,90.79,90.925,7014200022.0
2009-01-09 17:15:00,90.92,90.955,90.435,90.44,8587000039.0
2009-01-09 17:30:00,90.435,90.435,90.16,90.275,11636000022.0
2009-01-09 17:45:00,90.275,90.395,90.205,90.215,8985300040.0
2009-01-09 18:00:00,90.215,90.3,90.16,90.255,6780500009.0
2009-01-09 18:15:00,90.255,90.315,90.16,90.19,8501000039.0
2009-01-09 18:30:00,90.2,90.26,90.15,90.185,7382800028.0
2009-01-09 18:45:00,90.185,90.27,90.165,90.25,7834800030.0
2009-01-09 19:00:00,90.25,90.355,90.225,90.27,5953100014.0
2009-01-09 19:15:00,90.27,90.305,90.195,90.245,5394860012.0
2009-01-09 19:30:00,90.245,90.28,90.16,90.165,6036600015.0
2009-01-09 19:45:00,90.16,90.245,90.155,90.19,5568199997.0
2009-01-09 20:00:00,90.185,90.24,90.17,90.22,3511200003.0
2009-01-09 20:15:00,90.22,90.3,90.205,90.28,6496100032.0
2009-01-09 20:30:00,90.27,90.415,90.235,90.335,5851500017.0
2009-01-09 20:45:00,90.335,90.355,90.23,90.255,4544800010.0
2009-01-09 21:00:00,90.255,90.465,90.245,90.39,6784600004.0
2009-01-09 21:15:00,90.39,90.53,90.275,90.455,8403999993.0
2009-01-09 21:30:00,90.44,90.585,90.435,90.47,9166799993.0
2009-01-09 21:45:00,90.46,90.51,90.37,90.455,7916899970.0
2009-01-09 22:00:00,90.455,90.53,90.275,90.34,6275900014.0
2009-01-09 22:15:00,90.34,90.385,90.31,90.36,4403800003.0
2009-01-09 22:30:00,90.36,90.45,90.33,90.34,5341199994.0
2009-01-09 22:45:00,90.34,90.365,90.215,90.235,4958100001.0
2009-01-09 23:00:00,90.235,90.325,90.195,90.31,3224099988.0
2009-01-09 23:15:00,90.315,90.35,90.255,90.29,3168599996.0
2009-01-09 23:30:00,90.29,90.335,90.225,90.29,2959600002.0
2009-01-09 23:45:00,90.295,90.395,90.295,90.375,3574600002.0
2009-01-12 00:00:00,90.095,90.1,89.99,89.995,497400000.0
2009-01-12 00:15:00,89.995,90.015,89.905,89.95,805199999.0
2009-01-12 00:30:00,89.95,89.99,89.905,89.91,688600000.0
2009-01-12 00:45:00,89.92,90.04,89.92,90.025,820400000.0
2009-01-12 01:00:00,90.025,90.185,89.995,90.025,3439999996.0
2009-01-12 01:15:00,90.025,90.135,90.025,90.12,2720200000.0
2009-01-12 01:30:00,90.12,90.15,90.035,90.145,2119600000.0
2009-01-12 01:45:00,90.14,90.195,90.12,90.135,2668600000.0
2009-01-12 02:00:00,90.13,90.26,90.05,90.215,1413400000.0
2009-01-12 02:15:00,90.215,90.225,90.06,90.06,2563200000.0
2009-01-12 02:30:00,90.065,90.07,89.94,89.99,2361400000.0
2009-01-12 02:45:00,89.99,90.085,89.945,90.085,1999000000.0
2009-01-12 03:00:00,90.08,90.095,90.01,90.035,2011000000.0
2009-01-12 03:15:00,90.035,90.155,90.035,90.115,2106000000.0
2009-01-12 03:30:00,90.115,90.18,90.045,90.16,1307400000.0
2009-01-12 03:45:00,90.16,90.16,90.085,90.095,1691000000.0
2009-01-12 04:00:00,90.095,90.185,90.095,90.175,1493000000.0
2009-01-12 04:15:00,90.175,90.175,90.11,90.12,1109400001.0
2009-01-12 04:30:00,90.12,90.175,90.05,90.14,931800000.0
2009-01-12 04:45:00,90.14,90.14,90.085,90.105,931200000.0
2009-01-12 05:00:00,90.105,90.11,90.035,90.07,620400000.0
2009-01-12 05:15:00,90.065,90.09,90.035,90.08,1092200000.0
2009-01-12 05:30:00,90.08,90.095,90.01,90.04,3452200003.0
2009-01-12 05:45:00,90.04,90.065,90.04,90.06,1906400001.0
2009-01-12 06:00:00,90.06,90.085,90.035,90.04,3041200001.0
2009-01-12 06:15:00,90.04,90.16,90.04,90.07,2115400003.0
2009-01-12 06:30:00,90.065,90.11,90.05,90.08,2956200000.0
2009-01-12 06:45:00,90.08,90.11,90.075,90.105,1450400000.0
2009-01-12 07:00:00,90.095,90.2,90.085,90.14,4128500003.0
2009-01-12 07:15:00,90.14,90.22,90.11,90.185,2722600001.0
2009-01-12 07:30:00,90.185,90.185,90.105,90.125,4003000001.0
2009-01-12 07:45:00,90.13,90.165,90.1,90.135,1221800000.0
2009-01-12 08:00:00,90.13,90.145,90.055,90.08,1377800001.0
2009-01-12 08:15:00,90.075,90.17,90.06,90.16,3236800006.0
2009-01-12 08:30:00,90.165,90.185,90.125,90.14,2746800009.0
2009-01-12 08:45:00,90.145,90.155,90.035,90.065,1596999998.0
2009-01-12 09:00:00,90.065,90.16,90.055,90.16,3989200006.0
2009-01-12 09:15:00,90.16,90.175,90.025,90.045,3529999998.0
2009-01-12 09:30:00,90.045,90.17,90.04,90.13,6472899992.0
2009-01-12 09:45:00,90.125,90.15,90.075,90.095,4746800008.0
2009-01-12 10:00:00,90.1,90.185,90.02,90.115,6878600003.0
2009-01-12 10:15:00,90.115,90.185,90.095,90.165,7090800005.0
2009-01-12 10:30:00,90.165,90.195,90.11,90.13,4036899995.0
2009-01-12 10:45:00,90.13,90.19,90.06,90.12,6504800020.0
2009-01-12 11:00:00,90.12,90.155,90.06,90.125,4393400007.0
2009-01-12 11:15:00,90.125,90.17,90.085,90.13,5862700010.0
2009-01-12 11:30:00,90.125,90.175,90.06,90.075,3933900018.0
2009-01-12 11:45:00,90.075,90.13,90.06,90.12,3822700006.0
2009-01-12 12:00:00,90.12,90.165,90.035,90.045,3690000000.0
2009-01-12 12:15:00,90.045,90.135,90.035,90.125,2781200005.0
2009-01-12 12:30:00,90.125,90.16,89.99,90.01,5241899999.0
2009-01-12 12:45:00,90.01,90.06,89.97,90.005,2932400004.0
2009-01-12 13:00:00,90.005,90.03,89.98,89.985,3459400003.0
2009-01-12 13:15:00,89.99,90.01,89.81,89.875,4133600006.0
2009-01-12 13:30:00,89.875,89.91,89.595,89.64,6286900018.0
2009-01-12 13:45:00,89.635,89.9,89.605,89.9,5292500017.0
2009-01-12 14:00:00,89.905,89.93,89.81,89.845,4517900010.0
2009-01-12 14:15:00,89.84,89.86,89.735,89.785,4617200021.0
2009-01-12 14:30:00,89.78,89.965,89.78,89.945,5633500012.0
2009-01-12 14:45:00,89.945,89.97,89.845,89.92,8028199988.0
2009-01-12 15:00:00,89.92,89.98,89.905,89.945,3989899989.0
2009-01-12 15:15:00,89.935,90.08,89.84,90.03,10515200015.0
2009-01-12 15:30:00,90.03,90.08,89.975,89.975,6295299980.0
2009-01-12 15:45:00,89.975,90.03,89.88,89.885,5021899996.0
2009-01-12 16:00:00,89.88,89.92,89.81,89.815,5597699996.0
2009-01-12 16:15:00,89.815,89.88,89.765,89.795,5347200012.0
2009-01-12 16:30:00,89.795,89.855,89.61,89.655,7746100025.0
2009-01-12 16:45:00,89.655,89.68,89.485,89.68,8872900016.0
2009-01-12 17:00:00,89.685,89.76,89.305,89.375,13424200021.0
2009-01-12 17:15:00,89.38,89.47,89.305,89.405,13847500015.0
2009-01-12 17:30:00,89.395,89.46,89.25,89.415,10014999996.0
2009-01-12 17:45:00,89.43,89.455,89.15,89.21,8503200032.0
2009-01-12 18:00:00,89.21,89.265,89.015,89.03,8543800015.0
2009-01-12 18:15:00,89.03,89.14,88.98,89.035,7525800040.0
2009-01-12 18:30:00,89.025,89.055,88.875,88.935,8981500024.0
2009-01-12 18:45:00,88.935,89.035,88.895,88.925,5831900011.0
2009-01-12 19:00:00,88.92,89.08,88.905,89.035,3320400005.0
2009-01-12 19:15:00,89.035,89.07,88.955,88.995,3745000013.0
2009-01-12 19:30:00,88.995,89.105,88.995,89.055,1993200003.0
2009-01-12 19:45:00,89.05,89.155,88.985,89.08,6639500005.0
2009-01-12 20:00:00,89.07,89.215,89.045,89.215,5960300007.0
2009-01-12 20:15:00,89.215,89.305,89.125,89.17,5596400028.0
2009-01-12 20:30:00,89.17,89.2,89.06,89.16,2420999997.0
2009-01-12 20:45:00,89.165,89.29,89.155,89.27,4283900006.0
2009-01-12 21:00:00,89.27,89.27,89.12,89.135,8625799989.0
2009-01-12 21:15:00,89.135,89.16,89.095,89.125,6214800004.0
2009-01-12 21:30:00,89.125,89.135,89.04,89.055,6911200008.0
2009-01-12 21:45:00,89.06,89.08,88.95,89.07,6527999998.0
2009-01-12 22:00:00,89.07,89.18,88.975,88.98,6798899999.0
2009-01-12 22:15:00,88.985,89.1,88.965,89.075,4243000002.0
2009-01-12 22:30:00,89.075,89.09,88.96,89.045,4936600005.0
2009-01-12 22:45:00,89.045,89.135,89.02,89.065,3500600008.0
2009-01-12 23:00:00,89.065,89.31,89.045,89.13,2047400002.0
2009-01-12 23:15:00,89.125,89.17,89.115,89.13,1444000004.0
2009-01-12 23:30:00,89.13,89.185,89.13,89.155,1157599997.0
2009-01-12 23:45:00,89.155,89.215,89.155,89.2,3101999988.0
2009-01-13 00:00:00,89.2,89.31,89.15,89.24,1528000002.0
2009-01-13 00:15:00,89.27,89.295,89.235,89.27,1133800005.0
2009-01-13 00:30:00,89.255,89.315,89.255,89.275,2088399997.0
2009-01-13 00:45:00,89.29,89.44,89.28,89.335,732800002.0
2009-01-13 01:00:00,89.33,89.36,89.24,89.245,1300400002.0
2009-01-13 01:15:00,89.245,89.33,89.23,89.27,1534400009.0
2009-01-13 01:30:00,89.26,89.455,89.25,89.455,4738100006.0
2009-01-13 01:45:00,89.445,89.51,89.395,89.43,3630999999.0
2009-01-13 02:00:00,89.435,89.45,89.275,89.3,2649200001.0
2009-01-13 02:15:00,89.3,89.385,89.27,89.375,2779000002.0
2009-01-13 02:30:00,89.375,89.43,89.34,89.405,3757199998.0
2009-01-13 02:45:00,89.4,89.48,89.365,89.46,4947200001.0
2009-01-13 03:00:00,89.46,89.535,89.405,89.45,6042300000.0
2009-01-13 03:15:00,89.45,89.495,89.425,89.475,2536200000.0
2009-01-13 03:30:00,89.475,89.5,89.445,89.455,3302899999.0
2009-01-13 03:45:00,89.45,89.455,89.36,89.4,4851400023.0
2009-01-13 04:00:00,89.4,89.44,89.385,89.41,3209800010.0
2009-01-13 04:15:00,89.415,89.485,89.41,89.44,1947000001.0
2009-01-13 04:30:00,89.435,89.44,89.4,89.405,1888200001.0
2009-01-13 04:45:00,89.405,89.445,89.365,89.435,3386800007.0
2009-01-13 05:00:00,89.435,89.445,89.405,89.415,2602600008.0
2009-01-13 05:15:00,89.425,89.435,89.385,89.415,2546400003.0
2009-01-13 05:30:00,89.42,89.45,89.28,89.41,2184000005.0
2009-01-13 05:45:00,89.405,89.45,89.405,89.43,2121700000.0
2009-01-13 06:00:00,89.43,89.445,89.41,89.415,2005000000.0
2009-01-13 06:15:00,89.42,89.43,89.38,89.405,1536600002.0
2009-01-13 06:30:00,89.4,89.4,89.205,89.255,5369500008.0
2009-01-13 06:45:00,89.26,89.36,89.24,89.285,6118200011.0
2009-01-13 07:00:00,89.295,89.295,89.25,89.28,6270000010.0
2009-01-13 07:15:00,89.28,89.34,89.26,89.315,1580600006.0
2009-01-13 07:30:00,89.315,89.4,89.3,89.385,4967600018.0
2009-01-13 07:45:00,89.385,89.435,89.255,89.335,10407100017.0
2009-01-13 08:00:00,89.335,89.355,89.275,89.305,6375900021.0
2009-01-13 08:15:00,89.305,89.38,89.23,89.345,5789000009.0
2009-01-13 08:30:00,89.34,89.355,89.26,89.315,3767000010.0
2009-01-13 08:45:00,89.315,89.415,89.305,89.34,4652100014.0
2009-01-13 09:00:00,89.34,89.38,89.22,89.3,10069300072.0
2009-01-13 09:15:00,89.3,89.325,89.06,89.095,8696800042.0
2009-01-13 09:30:00,89.09,89.22,88.995,89.115,12916000055.0
2009-01-13 09:45:00,89.115,89.275,89.085,89.26,4875400030.0
2009-01-13 10:00:00,89.265,89.265,89.155,89.21,5487800033.0
2009-01-13 10:15:00,89.21,89.23,88.91,88.94,7738300046.0
2009-01-13 10:30:00,88.94,89.05,88.785,88.85,8882300041.0
2009-01-13 10:45:00,88.85,89.025,88.825,89.025,9622700031.0
2009-01-13 11:00:00,89.01,89.065,88.81,88.895,8270100049.0
2009-01-13 11:15:00,88.895,88.95,88.84,88.9,5036800024.0
2009-01-13 11:30:00,88.89,88.985,88.875,88.915,7623800047.0
2009-01-13 11:45:00,88.91,88.97,88.895,88.955,4641600037.0
2009-01-13 12:00:00,88.955,89.115,88.95,88.995,7884200034.0
2009-01-13 12:15:00,88.995,89.01,88.905,88.925,7457700051.0
2009-01-13 12:30:00,88.925,89.185,88.925,89.145,6315700036.0
2009-01-13 12:45:00,89.15,89.17,89.055,89.17,8246800025.0
2009-01-13 13:00:00,89.165,89.19,88.985,89.04,6152600020.0
2009-01-13 13:15:00,89.04,89.15,89.0,89.14,4845200054.0
2009-01-13 13:30:00,89.14,89.15,89.03,89.075,5781200033.0
2009-01-13 13:45:00,89.075,89.26,89.075,89.245,4354000006.0
2009-01-13 14:00:00,89.245,89.28,89.18,89.265,4614900021.0
2009-01-13 14:15:00,89.27,89.28,89.2,89.225,2348200015.0
2009-01-13 14:30:00,89.225,89.27,89.035,89.23,6418800040.0
2009-01-13 14:45:00,89.23,89.43,89.15,89.24,8782800047.0
2009-01-13 15:00:00,89.24,89.395,89.16,89.375,6543800013.0
2009-01-13 15:15:00,89.38,89.455,89.32,89.36,10796300071.0
2009-01-13 15:30:00,89.365,89.73,89.35,89.645,16163500054.0
2009-01-13 15:45:00,89.645,89.84,89.6,89.7,15663700065.0
2009-01-13 16:00:00,89.7,89.715,89.51,89.535,13803800020.0
2009-01-13 16:15:00,89.535,89.67,89.525,89.615,5924200028.0
2009-01-13 16:30:00,89.62,89.77,89.575,89.765,10156000063.0
2009-01-13 16:45:00,89.765,89.875,89.71,89.77,10957800058.0
2009-01-13 17:00:00,89.77,89.79,89.695,89.775,10489200066.0
2009-01-13 17:15:00,89.775,89.795,89.55,89.61,12151100092.0
2009-01-13 17:30:00,89.615,89.65,89.525,89.575,10957700092.0
2009-01-13 17:45:00,89.575,89.65,89.48,89.565,12107700076.0
2009-01-13 18:00:00,89.56,89.735,89.55,89.69,10439000119.0
2009-01-13 18:15:00,89.685,89.705,89.595,89.66,6694900060.0
2009-01-13 18:30:00,89.66,89.74,89.645,89.69,8802500099.0
2009-01-13 18:45:00,89.685,89.69,89.575,89.635,10151600110.0
2009-01-13 19:00:00,89.62,89.695,89.555,89.595,8661400044.0
2009-01-13 19:15:00,89.595,89.605,89.5,89.58,6610499995.0
2009-01-13 19:30:00,89.58,89.615,89.505,89.51,5052499997.0
2009-01-13 19:45:00,89.51,89.555,89.495,89.52,4991000051.0
2009-01-13 20:00:00,89.52,89.52,89.365,89.465,6010000043.0
2009-01-13 20:15:00,89.47,89.49,89.415,89.445,4036799999.0
2009-01-13 20:30:00,89.45,89.455,89.21,89.225,7386100019.0
2009-01-13 20:45:00,89.225,89.295,88.995,89.075,14291499966.0
2009-01-13 21:00:00,89.075,89.245,89.055,89.235,11901999963.0
2009-01-13 21:15:00,89.235,89.24,88.975,88.98,13436599965.0
2009-01-13 21:30:00,88.975,89.17,88.95,89.06,11300800024.0
2009-01-13 21:45:00,89.055,89.17,89.02,89.12,8853999990.0
2009-01-13 22:00:00,89.12,89.125,88.95,89.005,4456200007.0
2009-01-13 22:15:00,89.0,89.07,88.925,89.065,4997300011.0
2009-01-13 22:30:00,89.07,89.17,88.965,89.09,6142399989.0
2009-01-13 22:45:00,89.095,89.185,89.095,89.125,5336800009.0
2009-01-13 23:00:00,89.115,89.175,89.115,89.14,3308399999.0
2009-01-13 23:15:00,89.14,89.23,89.14,89.23,970200003.0
2009-01-13 23:30:00,89.24,89.34,89.215,89.325,3780399992.0
2009-01-13 23:45:00,89.32,89.445,89.315,89.36,2334399994.0
2009-01-14 00:00:00,89.365,89.42,89.345,89.37,1335400000.0
2009-01-14 00:15:00,89.36,89.43,89.35,89.355,1285200004.0
2009-01-14 00:30:00,89.345,89.395,89.27,89.39,1127399999.0
2009-01-14 00:45:00,89.385,89.405,89.315,89.36,1338000001.0
2009-01-14 01:00:00,89.365,89.45,89.33,89.43,2429400000.0
2009-01-14 01:15:00,89.44,89.445,89.365,89.39,2465799991.0
2009-01-14 01:30:00,89.39,89.4,89.25,89.355,3043700009.0
2009-01-14 01:45:00,89.365,89.39,89.34,89.37,1689400002.0
2009-01-14 02:00:00,89.37,89.385,89.315,89.325,1538700000.0
2009-01-14 02:15:00,89.325,89.325,89.23,89.265,3520799996.0
2009-01-14 02:30:00,89.26,89.285,89.205,89.255,2625400000.0
2009-01-14 02:45:00,89.25,89.335,89.25,89.315,1438500000.0
2009-01-14 03:00:00,89.33,89.49,89.315,89.45,3652000000.0
2009-01-14 03:15:00,89.445,89.55,89.435,89.485,3140000001.0
2009-01-14 03:30:00,89.49,89.515,89.4,89.455,2987000001.0
2009-01-14 03:45:00,89.455,89.54,89.415,89.47,3257600006.0
2009-01-14 04:00:00,89.47,89.53,89.465,89.53,3962900009.0
2009-01-14 04:15:00,89.53,89.545,89.49,89.525,2576000006.0
2009-01-14 04:30:00,89.525,89.53,89.465,89.48,2290400004.0
2009-01-14 04:45:00,89.48,89.51,89.46,89.48,1415000003.0
2009-01-14 05:00:00,89.475,89.54,89.46,89.53,1314600001.0
2009-01-14 05:15:00,89.525,89.575,89.48,89.56,2748200008.0
2009-01-14 05:30:00,89.555,89.555,89.475,89.495,3509200013.0
2009-01-14 05:45:00,89.5,89.51,89.455,89.465,2526700008.0
2009-01-14 06:00:00,89.465,89.475,89.455,89.465,2122799996.0
2009-01-14 06:15:00,89.46,89.46,89.41,89.435,1952899998.0
2009-01-14 06:30:00,89.435,89.475,89.415,89.45,3001300006.0
2009-01-14 06:45:00,89.455,89.495,89.435,89.485,2000800005.0
2009-01-14 07:00:00,89.485,89.745,89.48,89.66,5640200008.0
2009-01-14 07:15:00,89.66,89.72,89.615,89.695,5792900014.0
2009-01-14 07:30:00,89.69,89.805,89.675,89.7,6999400014.0
2009-01-14 07:45:00,89.695,89.825,89.695,89.78,4942000005.0
2009-01-14 08:00:00,89.77,89.8,89.715,89.755,7305000067.0
2009-01-14 08:15:00,89.755,89.755,89.66,89.725,3089600011.0
2009-01-14 08:30:00,89.725,89.73,89.6,89.63,2521400003.0
2009-01-14 08:45:00,89.63,89.71,89.605,89.68,2949000001.0
2009-01-14 09:00:00,89.68,89.76,89.665,89.745,4414500013.0
2009-01-14 09:15:00,89.745,89.78,89.655,89.705,10445200100.0
2009-01-14 09:30:00,89.71,89.73,89.645,89.685,5120399990.0
2009-01-14 09:45:00,89.685,89.82,89.685,89.77,9097499965.0
2009-01-14 10:00:00,89.775,89.965,89.67,89.94,7177500008.0
2009-01-14 10:15:00,89.935,89.955,89.71,89.74,10191400040.0
2009-01-14 10:30:00,89.745,89.785,89.435,89.61,8052200029.0
2009-01-14 10:45:00,89.61,89.675,89.53,89.675,8405200027.0
2009-01-14 11:00:00,89.675,89.71,89.455,89.485,12981200014.0
2009-01-14 11:15:00,89.485,89.545,89.38,89.49,14068900052.0
2009-01-14 11:30:00,89.495,89.625,89.44,89.475,16137000127.0
2009-01-14 11:45:00,89.47,89.5,89.255,89.355,11501800057.0
2009-01-14 12:00:00,89.345,89.35,89.2,89.275,11352200085.0
2009-01-14 12:15:00,89.275,89.425,89.275,89.41,10538300064.0
2009-01-14 12:30:00,89.405,89.54,89.335,89.535,7336000029.0
2009-01-14 12:45:00,89.535,89.55,89.465,89.535,6174300030.0
2009-01-14 13:00:00,89.54,89.56,89.41,89.415,5372999994.0
2009-01-14 13:15:00,89.42,89.42,89.345,89.405,3751900001.0
2009-01-14 13:30:00,89.405,89.44,89.33,89.365,7574000020.0
2009-01-14 13:45:00,89.365,89.46,89.335,89.335,4464100001.0
2009-01-14 14:00:00,89.35,89.455,89.35,89.41,5291200029.0
2009-01-14 14:15:00,89.425,89.5,89.395,89.425,4386300010.0
2009-01-14 14:30:00,89.425,89.495,89.405,89.47,5729199979.0
2009-01-14 14:45:00,89.47,89.53,89.42,89.455,8005600025.0
2009-01-14 15:00:00,89.455,89.52,89.3,89.32,8166499999.0
2009-01-14 15:15:00,89.31,89.365,89.215,89.28,7288600019.0
2009-01-14 15:30:00,89.28,89.355,89.07,89.25,10617200018.0
2009-01-14 15:45:00,89.25,89.28,89.005,89.18,7579900003.0
2009-01-14 16:00:00,89.18,89.18,89.015,89.025,10738900010.0
2009-01-14 16:15:00,89.025,89.125,88.955,89.12,6584200009.0
2009-01-14 16:30:00,89.125,89.165,89.02,89.085,10067200028.0
2009-01-14 16:45:00,89.085,89.175,88.935,88.97,9553200014.0
2009-01-14 17:00:00,88.98,89.19,88.925,89.07,14122800034.0
2009-01-14 17:15:00,89.06,89.07,88.96,89.015,6281800000.0
2009-01-14 17:30:00,89.015,89.015,88.6,88.61,8013800014.0
2009-01-14 17:45:00,88.615,88.845,88.61,88.79,6751700015.0
2009-01-14 18:00:00,88.79,88.955,88.79,88.855,9005700019.0
2009-01-14 18:15:00,88.865,88.91,88.73,88.82,4619300006.0
2009-01-14 18:30:00,88.82,89.125,88.805,89.08,9946500021.0
2009-01-14 18:45:00,89.085,89.34,89.035,89.285,7219800012.0
2009-01-14 19:00:00,89.285,89.38,89.135,89.135,5305000002.0
2009-01-14 19:15:00,89.135,89.165,88.995,89.055,5081300005.0
2009-01-14 19:30:00,89.06,89.135,89.015,89.1,5371399994.0
2009-01-14 19:45:00,89.105,89.23,89.01,89.22,6221599995.0
2009-01-14 20:00:00,89.225,89.245,89.1,89.175,8900400005.0
2009-01-14 20:15:00,89.18,89.225,89.07,89.145,7202400002.0
2009-01-14 20:30:00,89.145,89.18,89.03,89.065,9451100028.0
2009-01-14 20:45:00,89.065,89.09,88.95,88.995,8319899990.0
2009-01-14 21:00:00,88.995,89.14,88.9,89.1,8523900003.0
2009-01-14 21:15:00,89.105,89.13,89.005,89.12,6428000007.0
2009-01-14 21:30:00,89.115,89.245,89.11,89.235,7217300001.0
2009-01-14 21:45:00,89.24,89.24,89.09,89.14,4329000001.0
2009-01-14 22:00:00,89.145,89.145,88.97,88.985,7358799985.0
2009-01-14 22:15:00,88.99,89.155,88.915,89.08,6628399984.0
2009-01-14 22:30:00,89.08,89.11,88.935,88.975,7721299999.0
2009-01-14 22:45:00,88.975,89.09,88.91,89.045,5055899996.0
2009-01-14 23:00:00,89.045,89.165,89.04,89.155,1905200000.0
2009-01-14 23:15:00,89.15,89.15,89.075,89.095,2026000005.0
2009-01-14 23:30:00,89.05,89.09,88.95,88.95,3371299998.0
2009-01-14 23:45:00,88.95,89.11,88.95,89.04,2191399999.0
2009-01-15 00:00:00,89.04,89.05,88.845,88.87,2772200000.0
2009-01-15 00:15:00,88.86,88.975,88.86,88.93,1150400001.0
2009-01-15 00:30:00,88.935,88.945,88.88,88.885,1551400002.0
2009-01-15 00:45:00,88.89,88.915,88.865,88.915,1828400005.0
2009-01-15 01:00:00,88.915,89.22,88.895,88.93,1066399998.0
2009-01-15 01:15:00,88.93,88.945,88.88,88.94,1574800003.0
2009-01-15 01:30:00,88.935,89.01,88.88,89.005,4332099999.0
2009-01-15 01:45:00,89.005,89.195,89.0,89.13,8969300016.0
2009-01-15 02:00:00,89.135,89.245,89.125,89.165,6633300007.0
2009-01-15 02:15:00,89.16,89.235,89.055,89.15,6233600011.0
2009-01-15 02:30:00,89.15,89.21,89.105,89.18,4773600002.0
2009-01-15 02:45:00,89.18,89.24,89.155,89.175,4730700005.0
2009-01-15 03:00:00,89.175,89.185,89.125,89.125,4267600014.0
2009-01-15 03:15:00,89.125,89.245,89.12,89.21,3437400000.0
2009-01-15 03:30:00,89.21,89.235,89.17,89.18,2290400000.0
2009-01-15 03:45:00,89.18,89.185,89.03,89.055,4387900003.0
2009-01-15 04:00:00,89.055,89.075,88.95,88.99,4413900008.0
2009-01-15 04:15:00,88.995,89.055,88.985,89.045,2045400009.0
2009-01-15 04:30:00,89.045,89.06,88.955,89.03,2042700000.0
2009-01-15 04:45:00,89.025,89.045,88.9,88.96,3083000005.0
2009-01-15 05:00:00,88.96,89.015,88.82,88.97,2302800001.0
2009-01-15 05:15:00,88.975,89.015,88.93,88.955,2088000002.0
2009-01-15 05:30:00,88.955,88.96,88.76,88.93,1717800000.0
2009-01-15 05:45:00,88.93,88.935,88.855,88.905,6716400014.0
2009-01-15 06:00:00,88.9,88.9,88.765,88.825,6005200005.0
2009-01-15 06:15:00,88.825,88.87,88.815,88.86,3127600006.0
2009-01-15 06:30:00,88.86,88.875,88.74,88.78,4614199997.0
2009-01-15 06:45:00,88.79,89.02,88.785,88.94,7777100009.0
2009-01-15 07:00:00,88.94,88.95,88.88,88.91,3919899999.0
2009-01-15 07:15:00,88.91,88.94,88.835,88.86,1992800003.0
2009-01-15 07:30:00,88.86,88.9,88.835,88.895,4295700013.0
2009-01-15 07:45:00,88.895,88.97,88.89,88.965,2210500003.0
2009-01-15 08:00:00,88.965,89.0,88.89,88.915,3307100007.0
2009-01-15 08:15:00,88.92,89.0,88.895,88.895,5213600003.0
2009-01-15 08:30:00,88.905,88.95,88.815,88.95,4017499999.0
2009-01-15 08:45:00,88.95,89.15,88.945,89.12,6463300007.0
2009-01-15 09:00:00,89.12,89.15,89.025,89.065,8279100013.0
2009-01-15 09:15:00,89.065,89.145,88.98,89.115,5605900006.0
2009-01-15 09:30:00,89.115,89.125,89.015,89.04,9739600011.0
2009-01-15 09:45:00,89.045,89.105,88.985,89.075,4480600002.0
2009-01-15 10:00:00,89.075,89.245,89.075,89.125,5105900008.0
2009-01-15 10:15:00,89.13,89.16,88.95,88.955,5688740010.0
2009-01-15 10:30:00,88.955,88.99,88.86,88.95,8635200010.0
2009-01-15 10:45:00,88.95,88.965,88.53,88.54,16548031862.0
2009-01-15 11:00:00,88.535,88.81,88.47,88.73,7870600010.0
2009-01-15 11:15:00,88.73,88.755,88.615,88.635,7464400013.0
2009-01-15 11:30:00,88.635,88.87,88.6,88.715,4472600006.0
2009-01-15 11:45:00,88.715,88.955,88.685,88.81,6968100008.0
2009-01-15 12:00:00,88.81,88.945,88.755,88.875,6100400001.0
2009-01-15 12:15:00,88.86,88.89,88.745,88.825,3136800003.0
2009-01-15 12:30:00,88.825,88.86,88.73,88.81,3497200005.0
2009-01-15 12:45:00,88.81,88.915,88.795,88.915,3927200009.0
2009-01-15 13:00:00,88.905,88.99,88.885,88.925,5049899997.0
2009-01-15 13:15:00,88.93,88.965,88.835,88.905,5240900004.0
2009-01-15 13:30:00,88.895,89.095,88.895,88.935,9315900003.0
2009-01-15 13:45:00,88.935,89.09,88.905,89.035,6696500007.0
2009-01-15 14:00:00,89.035,89.095,88.965,89.065,5181400007.0
2009-01-15 14:15:00,89.06,89.235,89.025,89.1,6205499997.0
2009-01-15 14:30:00,89.1,89.18,89.025,89.09,7716399999.0
2009-01-15 14:45:00,89.09,89.35,89.025,89.305,12822000013.0
2009-01-15 15:00:00,89.295,89.42,89.245,89.375,11756100028.0
2009-01-15 15:15:00,89.375,89.445,89.175,89.19,10414900007.0
2009-01-15 15:30:00,89.195,89.375,89.185,89.315,10045500007.0
2009-01-15 15:45:00,89.315,89.49,89.285,89.32,10161699986.0
2009-01-15 16:00:00,89.32,89.53,89.205,89.45,9664900002.0
2009-01-15 16:15:00,89.455,89.5,89.33,89.385,9201599996.0
2009-01-15 16:30:00,89.395,89.47,89.245,89.305,10058600016.0
2009-01-15 16:45:00,89.305,89.32,89.13,89.23,7697800008.0
2009-01-15 17:00:00,89.235,89.29,89.085,89.18,8697999996.0
2009-01-15 17:15:00,89.18,89.225,89.055,89.175,6576400001.0
2009-01-15 17:30:00,89.175,89.43,89.13,89.41,7224800007.0
2009-01-15 17:45:00,89.405,89.76,89.375,89.705,8355399999.0
2009-01-15 18:00:00,89.695,89.715,89.535,89.605,6204400008.0
2009-01-15 18:15:00,89.605,89.74,89.51,89.655,5156100004.0
2009-01-15 18:30:00,89.65,89.69,89.5,89.545,4013500013.0
2009-01-15 18:45:00,89.545,89.615,89.525,89.59,4306500007.0
2009-01-15 19:00:00,89.59,89.63,89.45,89.54,2876900002.0
2009-01-15 19:15:00,89.54,89.545,89.395,89.455,4502200000.0
2009-01-15 19:30:00,89.45,89.45,89.2,89.315,6518400026.0
2009-01-15 19:45:00,89.315,89.455,89.29,89.4,4845400007.0
2009-01-15 20:00:00,89.405,89.445,89.375,89.405,1845600000.0
2009-01-15 20:15:00,89.4,89.44,89.35,89.395,3418399999.0
2009-01-15 20:30:00,89.395,89.575,89.395,89.51,7370000004.0
2009-01-15 20:45:00,89.515,89.875,89.455,89.87,9221599993.0
2009-01-15 21:00:00,89.86,89.89,89.765,89.795,8603799997.0
2009-01-15 21:15:00,89.79,89.83,89.745,89.76,10253200010.0
2009-01-15 21:30:00,89.76,90.01,89.745,90.005,10163700005.0
2009-01-15 21:45:00,89.99,90.01,89.66,89.66,16556399987.0
2009-01-15 22:00:00,89.655,89.785,89.625,89.72,6886800002.0
2009-01-15 22:15:00,89.72,89.92,89.675,89.76,14399199953.0
2009-01-15 22:30:00,89.76,89.775,89.645,89.695,5241399997.0
2009-01-15 22:45:00,89.695,89.825,89.62,89.82,7798800005.0
2009-01-15 23:00:00,89.82,89.875,89.795,89.845,4330800007.0
2009-01-15 23:15:00,89.845,89.885,89.765,89.82,4675899997.0
2009-01-15 23:30:00,89.825,89.83,89.76,89.805,2905199998.0
2009-01-15 23:45:00,89.8,89.93,89.75,89.84,3038400002.0
2009-01-16 00:00:00,89.85,89.875,89.785,89.87,2496000000.0
2009-01-16 00:15:00,89.87,89.87,89.8,89.805,3071400030.0
2009-01-16 00:30:00,89.805,89.895,89.725,89.895,6333000053.0
2009-01-16 00:45:00,89.89,89.92,89.86,89.87,4800800043.0
2009-01-16 01:00:00,89.875,89.99,89.86,89.945,1943700002.0
2009-01-16 01:15:00,89.945,90.025,89.905,89.945,6404100018.0
2009-01-16 01:30:00,89.945,89.97,89.915,89.93,3682300036.0
2009-01-16 01:45:00,89.93,90.015,89.925,89.965,3330599986.0
2009-01-16 02:00:00,89.97,90.045,89.945,90.0,7495500011.0
2009-01-16 02:15:00,90.0,90.005,89.87,89.92,3363600006.0
2009-01-16 02:30:00,89.92,89.97,89.83,89.96,5424499997.0
2009-01-16 02:45:00,89.955,90.135,89.945,90.09,5984800021.0
2009-01-16 03:00:00,90.09,90.11,90.045,90.055,5267900003.0
2009-01-16 03:15:00,90.055,90.165,90.05,90.15,5108899992.0
2009-01-16 03:30:00,90.15,90.325,90.13,90.205,4518299997.0
2009-01-16 03:45:00,90.205,90.215,90.065,90.07,7956399988.0
2009-01-16 04:00:00,90.075,90.1,89.95,89.99,6592899999.0
2009-01-16 04:15:00,89.99,90.04,89.95,90.025,2875599998.0
2009-01-16 04:30:00,90.025,90.13,90.025,90.07,2344399993.0
2009-01-16 04:45:00,90.07,90.105,90.06,90.07,2023699992.0
2009-01-16 05:00:00,90.075,90.335,90.06,90.28,7745199998.0
2009-01-16 05:15:00,90.28,90.3,90.25,90.27,1338400000.0
2009-01-16 05:30:00,90.27,90.285,90.175,90.24,5400599990.0
2009-01-16 05:45:00,90.24,90.285,90.21,90.245,3741000007.0
2009-01-16 06:00:00,90.245,90.305,90.24,90.28,3164499999.0
2009-01-16 06:15:00,90.29,90.34,90.26,90.315,3853400035.0
2009-01-16 06:30:00,90.315,90.38,90.315,90.36,2572499998.0
2009-01-16 06:45:00,90.355,90.44,90.35,90.4,2610599999.0
2009-01-16 07:00:00,90.4,90.415,90.36,90.39,1723499995.0
2009-01-16 07:15:00,90.39,90.565,90.39,90.52,4831799992.0
2009-01-16 07:30:00,90.53,90.55,90.36,90.37,5780999991.0
2009-01-16 07:45:00,90.37,90.475,90.355,90.45,5372799997.0
2009-01-16 08:00:00,90.465,90.48,90.4,90.42,5182299985.0
2009-01-16 08:15:00,90.415,90.42,90.325,90.345,4386199994.0
2009-01-16 08:30:00,90.345,90.36,90.265,90.29,3361199997.0
2009-01-16 08:45:00,90.295,90.34,90.25,90.305,5446499984.0
2009-01-16 09:00:00,90.305,90.385,90.26,90.375,8161600016.0
2009-01-16 09:15:00,90.375,90.405,90.315,90.34,3448899989.0
2009-01-16 09:30:00,90.34,90.36,90.3,90.315,4556999994.0
2009-01-16 09:45:00,90.315,90.325,90.235,90.295,5329700002.0
2009-01-16 10:00:00,90.3,90.34,90.16,90.205,8526099996.0
2009-01-16 10:15:00,90.21,90.23,90.08,90.18,4950799996.0
2009-01-16 10:30:00,90.185,90.34,90.145,90.29,5682600002.0
2009-01-16 10:45:00,90.29,90.445,90.235,90.39,6842500009.0
2009-01-16 11:00:00,90.39,90.42,90.285,90.4,7379600002.0
2009-01-16 11:15:00,90.395,90.43,90.3,90.34,5395899997.0
2009-01-16 11:30:00,90.345,90.43,90.27,90.415,7708800002.0
2009-01-16 11:45:00,90.415,90.485,90.375,90.465,12136099963.0
2009-01-16 12:00:00,90.465,90.55,90.435,90.475,10686199984.0
2009-01-16 12:15:00,90.485,90.52,90.38,90.5,10429700019.0
2009-01-16 12:30:00,90.5,90.685,90.485,90.625,12682100021.0
2009-01-16 12:45:00,90.625,90.68,90.605,90.65,11919900022.0
2009-01-16 13:00:00,90.64,90.72,90.47,90.62,16283299983.0
2009-01-16 13:15:00,90.62,90.68,90.555,90.615,10168999973.0
2009-01-16 13:30:00,90.615,90.73,90.605,90.7,10850399939.0
2009-01-16 13:45:00,90.7,90.72,90.62,90.72,10582700009.0
2009-01-16 14:00:00,90.72,90.73,90.535,90.64,6834900002.0
2009-01-16 14:15:00,90.64,90.66,90.575,90.625,5647499993.0
2009-01-16 14:30:00,90.625,90.63,90.445,90.515,7382099990.0
2009-01-16 14:45:00,90.515,90.595,90.435,90.58,5369000004.0
2009-01-16 15:00:00,90.58,90.595,90.405,90.495,7184399984.0
2009-01-16 15:15:00,90.5,90.5,90.35,90.43,11363499952.0
2009-01-16 15:30:00,90.45,90.47,90.295,90.315,6268200002.0
2009-01-16 15:45:00,90.315,90.375,90.245,90.28,8315799985.0
2009-01-16 16:00:00,90.285,90.495,90.255,90.46,10678999999.0
2009-01-16 16:15:00,90.46,90.615,90.37,90.605,14739800009.0
2009-01-16 16:30:00,90.62,90.65,90.475,90.5,13917500028.0
2009-01-16 16:45:00,90.5,90.565,90.395,90.45,9349200002.0
2009-01-16 17:00:00,90.45,90.65,90.425,90.59,8687300012.0
2009-01-16 17:15:00,90.59,90.735,90.57,90.72,8692200003.0
2009-01-16 17:30:00,90.725,90.91,90.72,90.845,9298299983.0
2009-01-16 17:45:00,90.845,90.86,90.59,90.615,9909999972.0
2009-01-16 18:00:00,90.615,90.685,90.455,90.495,7924899984.0
2009-01-16 18:15:00,90.495,90.535,90.445,90.465,6723199989.0
2009-01-16 18:30:00,90.47,90.475,90.32,90.445,11520099989.0
2009-01-16 18:45:00,90.445,90.505,90.265,90.295,11280399963.0
2009-01-16 19:00:00,90.285,90.385,90.145,90.18,11546799998.0
2009-01-16 19:15:00,90.17,90.19,90.1,90.12,11801600005.0
2009-01-16 19:30:00,90.115,90.21,90.075,90.165,10398999960.0
2009-01-16 19:45:00,90.165,90.41,90.16,90.39,8682899946.0
2009-01-16 20:00:00,90.39,90.54,90.38,90.46,10146599954.0
2009-01-16 20:15:00,90.46,90.46,90.3,90.36,8064100023.0
2009-01-16 20:30:00,90.35,90.475,90.345,90.435,5298100011.0
2009-01-16 20:45:00,90.44,90.48,90.32,90.48,3869800005.0
2009-01-16 21:00:00,90.48,90.665,90.44,90.655,5392200017.0
2009-01-16 21:15:00,90.655,90.665,90.49,90.57,5889100015.0
2009-01-16 21:30:00,90.575,90.585,90.475,90.515,5485000023.0
2009-01-16 21:45:00,90.52,90.63,90.505,90.6,6771000026.0
2009-01-16 22:00:00,90.595,90.71,90.49,90.69,3252000007.0
2009-01-16 22:15:00,90.685,90.705,90.585,90.59,2941500006.0
2009-01-16 22:30:00,90.59,90.61,90.53,90.59,3116600004.0
2009-01-16 22:45:00,90.58,90.71,90.55,90.58,1633399998.0
2009-01-16 23:00:00,90.585,90.675,90.555,90.66,1924000001.0
2009-01-16 23:15:00,90.655,90.735,90.64,90.72,2283400001.0
2009-01-16 23:30:00,90.725,90.76,90.675,90.72,1947500000.0
2009-01-16 23:45:00,90.72,90.735,90.615,90.7,2539599999.0
2009-01-19 00:00:00,90.955,91.015,90.95,91.0,1589800000.0
2009-01-19 00:15:00,91.005,91.015,90.99,91.0,1716599999.0
2009-01-19 00:30:00,91.0,91.01,90.955,90.96,2262599995.0
2009-01-19 00:45:00,90.95,91.02,90.95,91.0,2780999988.0
2009-01-19 01:00:00,91.0,91.24,90.99,91.23,3348400024.0
2009-01-19 01:15:00,91.24,91.29,91.14,91.165,4459800006.0
2009-01-19 01:30:00,91.175,91.285,91.145,91.255,4096999990.0
2009-01-19 01:45:00,91.255,91.255,91.16,91.2,2452399989.0
2009-01-19 02:00:00,91.2,91.215,91.13,91.19,6599100005.0
2009-01-19 02:15:00,91.19,91.235,91.045,91.05,10680499985.0
2009-01-19 02:30:00,91.05,91.115,91.015,91.115,4073399999.0
2009-01-19 02:45:00,91.115,91.12,90.965,90.985,4273999994.0
2009-01-19 03:00:00,90.985,91.035,90.775,90.815,4306200004.0
2009-01-19 03:15:00,90.825,90.835,90.67,90.795,4122060004.0
2009-01-19 03:30:00,90.8,90.91,90.72,90.905,2925500002.0
2009-01-19 03:45:00,90.9,90.93,90.815,90.885,2794100002.0
2009-01-19 04:00:00,90.885,90.97,90.885,90.955,2552079998.0
2009-01-19 04:15:00,90.955,91.015,90.915,90.915,2929999993.0
2009-01-19 04:30:00,90.915,91.025,90.915,90.985,2142000002.0
2009-01-19 04:45:00,90.985,91.04,90.955,91.015,3148799990.0
2009-01-19 05:00:00,91.02,91.115,90.99,91.095,4097599983.0
2009-01-19 05:15:00,91.095,91.115,90.995,91.04,3999199979.0
2009-01-19 05:30:00,91.04,91.04,90.885,90.885,4781799972.0
2009-01-19 05:45:00,90.89,90.965,90.815,90.835,5135399983.0
2009-01-19 06:00:00,90.835,90.93,90.765,90.905,4295199984.0
2009-01-19 06:15:00,90.905,90.975,90.89,90.9,3245199975.0
2009-01-19 06:30:00,90.9,90.95,90.86,90.915,2621399999.0
2009-01-19 06:45:00,90.915,90.965,90.885,90.915,3292199985.0
2009-01-19 07:00:00,90.915,90.93,90.825,90.835,2976799968.0
2009-01-19 07:15:00,90.84,90.855,90.805,90.855,2942799974.0
2009-01-19 07:30:00,90.85,90.855,90.73,90.79,4172299957.0
2009-01-19 07:45:00,90.79,90.885,90.78,90.885,4580599955.0
2009-01-19 08:00:00,90.885,90.915,90.82,90.855,4090399958.0
2009-01-19 08:15:00,90.845,90.865,90.7,90.72,5520299971.0
2009-01-19 08:30:00,90.72,90.87,90.71,90.82,4151299974.0
2009-01-19 08:45:00,90.815,90.83,90.71,90.715,3940399979.0
2009-01-19 09:00:00,90.715,90.735,90.6,90.635,9537899966.0
2009-01-19 09:15:00,90.64,90.65,90.335,90.455,12863299930.0
2009-01-19 09:30:00,90.46,90.54,90.385,90.405,10625899951.0
2009-01-19 09:45:00,90.42,90.64,90.32,90.62,10354999968.0
2009-01-19 10:00:00,90.62,90.7,90.575,90.655,7675199965.0
2009-01-19 10:15:00,90.655,90.83,90.65,90.705,6681559949.0
2009-01-19 10:30:00,90.7,90.7,90.46,90.49,8239979964.0
2009-01-19 10:45:00,90.49,90.685,90.42,90.67,8894999916.0
2009-01-19 11:00:00,90.67,90.705,90.565,90.625,6611999950.0
2009-01-19 11:15:00,90.625,90.655,90.48,90.585,5864199971.0
2009-01-19 11:30:00,90.6,90.625,90.415,90.53,7837799963.0
2009-01-19 11:45:00,90.53,90.62,90.52,90.565,5099999954.0
2009-01-19 12:00:00,90.565,90.69,90.545,90.635,3282499989.0
2009-01-19 12:15:00,90.635,90.685,90.58,90.675,5353899976.0
2009-01-19 12:30:00,90.675,90.695,90.62,90.645,2530099990.0
2009-01-19 12:45:00,90.63,90.695,90.545,90.565,3360799971.0
2009-01-19 13:00:00,90.565,90.685,90.53,90.665,3587599984.0
2009-01-19 13:15:00,90.66,90.68,90.615,90.67,8397600001.0
2009-01-19 13:30:00,90.665,90.69,90.57,90.585,7411899969.0
2009-01-19 13:45:00,90.575,90.65,90.49,90.56,10471199947.0
2009-01-19 14:00:00,90.565,90.64,90.545,90.62,4680299995.0
2009-01-19 14:15:00,90.62,90.63,90.575,90.605,4926699950.0
2009-01-19 14:30:00,90.605,90.61,90.465,90.525,5573399958.0
2009-01-19 14:45:00,90.54,90.595,90.5,90.52,5513699983.0
2009-01-19 15:00:00,90.52,90.525,90.36,90.37,9759999966.0
2009-01-19 15:15:00,90.37,90.41,90.145,90.37,9033799952.0
2009-01-19 15:30:00,90.375,90.44,90.335,90.365,7667500018.0
2009-01-19 15:45:00,90.365,90.43,90.27,90.395,9533200000.0
2009-01-19 16:00:00,90.405,90.425,90.37,90.38,11398700010.0
2009-01-19 16:15:00,90.38,90.49,90.37,90.48,10433500013.0
2009-01-19 16:30:00,90.48,90.49,90.405,90.43,10452899955.0
2009-01-19 16:45:00,90.43,90.43,90.245,90.295,11285899968.0
2009-01-19 17:00:00,90.295,90.355,90.16,90.34,10060700015.0
2009-01-19 17:15:00,90.34,90.425,90.255,90.37,9904799976.0
2009-01-19 17:30:00,90.37,90.405,90.34,90.4,6968409962.0
2009-01-19 17:45:00,90.4,90.49,90.32,90.385,6106719955.0
2009-01-19 18:00:00,90.385,90.435,90.335,90.41,10755299980.0
2009-01-19 18:15:00,90.41,90.475,90.375,90.475,6414899978.0
2009-01-19 18:30:00,90.465,90.48,90.415,90.455,4254400034.0
2009-01-19 18:45:00,90.455,90.47,90.35,90.385,5001600020.0
2009-01-19 19:00:00,90.385,90.42,90.35,90.36,2659699999.0
2009-01-19 19:15:00,90.36,90.43,90.325,90.42,1678599990.0
2009-01-19 19:30:00,90.42,90.455,90.365,90.42,2186600001.0
2009-01-19 19:45:00,90.42,90.465,90.395,90.465,1731600014.0
2009-01-19 20:00:00,90.465,90.545,90.395,90.42,3271900013.0
2009-01-19 20:15:00,90.425,90.575,90.425,90.51,4613800004.0
2009-01-19 20:30:00,90.51,90.51,90.425,90.48,1132799995.0
2009-01-19 20:45:00,90.47,90.6,90.45,90.59,1054000006.0
2009-01-19 21:00:00,90.59,90.65,90.56,90.58,2143600002.0
2009-01-19 21:15:00,90.58,90.6,90.57,90.575,570800002.0
2009-01-19 21:30:00,90.575,90.64,90.575,90.615,849799997.0
2009-01-19 21:45:00,90.61,90.655,90.61,90.655,395400000.0
2009-01-19 22:00:00,90.655,90.685,90.635,90.675,1714600003.0
2009-01-19 22:15:00,90.67,90.685,90.645,90.665,1242400001.0
2009-01-19 22:30:00,90.665,90.68,90.665,90.68,66400000.0
2009-01-19 22:45:00,90.68,90.72,90.68,90.72,108800000.0
2009-01-19 23:00:00,90.69,90.715,90.665,90.69,966400000.0
2009-01-19 23:15:00,90.69,90.71,90.675,90.705,602400000.0
2009-01-19 23:30:00,90.705,90.715,90.655,90.665,581199999.0
2009-01-19 23:45:00,90.665,90.695,90.615,90.63,1635600000.0
2009-01-20 00:00:00,90.625,90.685,90.53,90.58,2164500000.0
2009-01-20 00:15:00,90.58,90.65,90.58,90.615,2237200008.0
2009-01-20 00:30:00,90.615,90.625,90.54,90.56,2705800008.0
2009-01-20 00:45:00,90.555,90.58,90.495,90.555,3304200022.0
2009-01-20 01:00:00,90.56,90.58,90.455,90.58,1730800002.0
2009-01-20 01:15:00,90.575,90.6,90.46,90.545,2321000013.0
2009-01-20 01:30:00,90.545,90.64,90.51,90.635,2220200004.0
2009-01-20 01:45:00,90.635,90.7,90.615,90.635,2969200002.0
2009-01-20 02:00:00,90.635,90.65,90.455,90.465,4980600001.0
2009-01-20 02:15:00,90.465,90.56,90.38,90.45,3740300006.0
2009-01-20 02:30:00,90.445,90.495,90.255,90.305,6351710000.0
2009-01-20 02:45:00,90.305,90.445,90.29,90.41,7928700011.0
2009-01-20 03:00:00,90.405,90.46,90.4,90.425,2747999998.0
2009-01-20 03:15:00,90.425,90.445,90.325,90.4,5334899986.0
2009-01-20 03:30:00,90.395,90.43,90.325,90.415,3420800007.0
2009-01-20 03:45:00,90.415,90.425,90.34,90.39,2140200003.0
2009-01-20 04:00:00,90.39,90.425,90.355,90.365,2745600007.0
2009-01-20 04:15:00,90.365,90.415,90.36,90.38,3369500006.0
2009-01-20 04:30:00,90.375,90.405,90.325,90.355,2954100004.0
2009-01-20 04:45:00,90.355,90.375,90.32,90.365,2108800002.0
2009-01-20 05:00:00,90.365,90.395,90.275,90.315,2684800002.0
2009-01-20 05:15:00,90.315,90.345,90.225,90.305,4066100006.0
2009-01-20 05:30:00,90.31,90.355,90.27,90.33,1959499999.0
2009-01-20 05:45:00,90.33,90.355,90.315,90.33,2055600001.0
2009-01-20 06:00:00,90.33,90.35,90.31,90.345,2620400001.0
2009-01-20 06:15:00,90.345,90.365,90.16,90.18,3874799999.0
2009-01-20 06:30:00,90.18,90.28,90.165,90.165,2199400004.0
2009-01-20 06:45:00,90.155,90.18,90.08,90.11,3972499995.0
2009-01-20 07:00:00,90.11,90.35,90.095,90.185,4018799983.0
2009-01-20 07:15:00,90.175,90.215,90.125,90.145,3633099986.0
2009-01-20 07:30:00,90.15,90.35,90.135,90.245,2653800003.0
2009-01-20 07:45:00,90.24,90.285,90.205,90.27,3988699996.0
2009-01-20 08:00:00,90.27,90.375,90.25,90.315,3178500006.0
2009-01-20 08:15:00,90.32,90.405,90.315,90.385,3625800001.0
2009-01-20 08:30:00,90.38,90.38,90.32,90.355,2444800002.0
2009-01-20 08:45:00,90.355,90.465,90.355,90.435,5477899999.0
2009-01-20 09:00:00,90.44,90.44,90.245,90.325,7947299984.0
2009-01-20 09:15:00,90.325,90.51,90.31,90.43,9620220029.0
2009-01-20 09:30:00,90.43,90.505,90.37,90.425,10179800074.0
2009-01-20 09:45:00,90.435,90.505,90.35,90.42,11324000085.0
2009-01-20 10:00:00,90.42,90.7,90.415,90.675,12506900020.0
2009-01-20 10:15:00,90.67,90.7,90.55,90.59,8418210005.0
2009-01-20 10:30:00,90.585,90.675,90.56,90.675,6206000011.0
2009-01-20 10:45:00,90.675,90.815,90.635,90.79,7506200000.0
2009-01-20 11:00:00,90.79,90.8,90.685,90.785,7159599997.0
2009-01-20 11:15:00,90.785,90.97,90.78,90.925,6596600005.0
2009-01-20 11:30:00,90.925,90.965,90.85,90.915,5989699974.0
2009-01-20 11:45:00,90.915,90.94,90.74,90.755,4316899999.0
2009-01-20 12:00:00,90.755,90.85,90.545,90.605,7831599995.0
2009-01-20 12:15:00,90.605,90.64,90.515,90.57,5171799990.0
2009-01-20 12:30:00,90.57,90.61,90.555,90.565,4049599991.0
2009-01-20 12:45:00,90.565,90.57,90.295,90.365,6643999998.0
2009-01-20 13:00:00,90.365,90.435,90.315,90.375,7200400013.0
2009-01-20 13:15:00,90.375,90.475,90.35,90.39,6964200017.0
2009-01-20 13:30:00,90.39,90.39,90.2,90.31,5463899997.0
2009-01-20 13:45:00,90.31,90.355,90.21,90.345,5738099995.0
2009-01-20 14:00:00,90.345,90.365,90.255,90.33,3999599993.0
2009-01-20 14:15:00,90.33,90.395,90.24,90.29,7107299958.0
2009-01-20 14:30:00,90.29,90.3,90.17,90.26,5992300005.0
2009-01-20 14:45:00,90.265,90.42,90.225,90.42,5842199978.0
2009-01-20 15:00:00,90.42,90.47,90.33,90.38,5418200010.0
2009-01-20 15:15:00,90.375,90.4,90.275,90.345,3976100005.0
2009-01-20 15:30:00,90.345,90.45,90.335,90.365,7777899990.0
2009-01-20 15:45:00,90.365,90.52,90.33,90.45,8197499959.0
2009-01-20 16:00:00,90.45,90.585,90.45,90.53,6233499964.0
2009-01-20 16:15:00,90.525,90.585,90.455,90.515,4325199983.0
2009-01-20 16:30:00,90.52,90.535,90.16,90.275,7198349995.0
2009-01-20 16:45:00,90.275,90.29,90.145,90.16,8477309980.0
2009-01-20 17:00:00,90.165,90.17,90.045,90.065,10105800007.0
2009-01-20 17:15:00,90.065,90.175,90.05,90.125,9236600019.0
2009-01-20 17:30:00,90.125,90.175,90.065,90.115,6286210008.0
2009-01-20 17:45:00,90.11,90.175,90.1,90.135,5167400011.0
2009-01-20 18:00:00,90.145,90.195,89.99,90.005,7178100023.0
2009-01-20 18:15:00,90.005,90.17,90.005,90.15,5962110016.0
2009-01-20 18:30:00,90.15,90.25,90.145,90.225,8046700044.0
2009-01-20 18:45:00,90.225,90.24,90.165,90.2,9438400035.0
2009-01-20 19:00:00,90.2,90.25,90.165,90.185,8451200022.0
2009-01-20 19:15:00,90.185,90.215,89.855,89.875,7078400007.0
2009-01-20 19:30:00,89.87,90.135,89.825,90.125,9024600012.0
2009-01-20 19:45:00,90.125,90.18,90.055,90.115,5613700011.0
2009-01-20 20:00:00,90.11,90.155,90.02,90.025,7357400019.0
2009-01-20 20:15:00,90.025,90.125,89.975,90.12,5518900007.0
2009-01-20 20:30:00,90.12,90.13,89.995,90.1,6506000016.0
2009-01-20 20:45:00,90.095,90.115,89.97,89.97,6942100008.0
2009-01-20 21:00:00,89.965,90.035,89.85,89.975,6892400012.0
2009-01-20 21:15:00,89.975,90.05,89.815,89.93,9254800006.0
2009-01-20 21:30:00,89.925,89.935,89.815,89.845,8375499994.0
2009-01-20 21:45:00,89.84,89.87,89.805,89.825,6594200001.0
2009-01-20 22:00:00,89.825,89.83,89.745,89.79,7313300013.0
2009-01-20 22:15:00,89.785,89.825,89.675,89.785,6917600015.0
2009-01-20 22:30:00,89.77,89.87,89.75,89.75,5016700002.0
2009-01-20 22:45:00,89.75,89.78,89.675,89.75,3075600001.0
2009-01-20 23:00:00,89.75,89.805,89.735,89.79,1976100003.0
2009-01-20 23:15:00,89.79,89.92,89.79,89.86,2937600002.0
2009-01-20 23:30:00,89.86,89.86,89.695,89.715,2379900006.0
2009-01-20 23:45:00,89.715,89.77,89.69,89.75,1953000008.0
2009-01-21 00:00:00,89.76,89.765,89.685,89.71,1773200000.0
2009-01-21 00:15:00,89.71,89.73,89.67,89.705,1422600000.0
2009-01-21 00:30:00,89.705,89.73,89.69,89.72,653200000.0
2009-01-21 00:45:00,89.72,89.73,89.685,89.72,1333000001.0
2009-01-21 01:00:00,89.72,89.76,89.7,89.73,1578300000.0
2009-01-21 01:15:00,89.73,89.79,89.72,89.775,1716600002.0
2009-01-21 01:30:00,89.79,89.84,89.765,89.825,1156000005.0
2009-01-21 01:45:00,89.825,89.89,89.78,89.82,1575000000.0
2009-01-21 02:00:00,89.82,89.86,89.785,89.8,1253000000.0
2009-01-21 02:15:00,89.8,89.81,89.72,89.74,2469100000.0
2009-01-21 02:30:00,89.735,89.81,89.71,89.795,2383700000.0
2009-01-21 02:45:00,89.81,89.98,89.81,89.89,4368600002.0
2009-01-21 03:00:00,89.89,89.945,89.85,89.875,3128000000.0
2009-01-21 03:15:00,89.875,89.97,89.87,89.94,2366099989.0
2009-01-21 03:30:00,89.94,89.96,89.905,89.945,3076399991.0
2009-01-21 03:45:00,89.95,90.005,89.93,89.985,6156800021.0
2009-01-21 04:00:00,89.99,90.06,89.955,90.03,5353100007.0
2009-01-21 04:15:00,90.03,90.04,89.955,89.96,3771700051.0
2009-01-21 04:30:00,89.965,90.06,89.96,90.015,3048900022.0
2009-01-21 04:45:00,90.015,90.075,90.0,90.04,3224800007.0
2009-01-21 05:00:00,90.04,90.06,89.99,90.035,2952600009.0
2009-01-21 05:15:00,90.035,90.045,89.985,89.985,2490200005.0
2009-01-21 05:30:00,89.99,90.04,89.955,89.965,1775799995.0
2009-01-21 05:45:00,89.965,89.98,89.955,89.96,1535999998.0
2009-01-21 06:00:00,89.96,89.98,89.92,89.93,924000000.0
2009-01-21 06:15:00,89.93,89.94,89.88,89.93,804300001.0
2009-01-21 06:30:00,89.935,89.945,89.905,89.92,1571200004.0
2009-01-21 06:45:00,89.92,89.925,89.86,89.89,1391200000.0
2009-01-21 07:00:00,89.89,89.9,89.855,89.875,1316100000.0
2009-01-21 07:15:00,89.87,89.89,89.85,89.89,1494100000.0
2009-01-21 07:30:00,89.89,89.9,89.86,89.875,1763600005.0
2009-01-21 07:45:00,89.87,89.94,89.87,89.88,1937800001.0
2009-01-21 08:00:00,89.88,89.9,89.82,89.84,2697300014.0
2009-01-21 08:15:00,89.84,89.9,89.805,89.89,3450199998.0
2009-01-21 08:30:00,89.885,89.89,89.805,89.85,2787199999.0
2009-01-21 08:45:00,89.85,89.85,89.705,89.73,2899900000.0
2009-01-21 09:00:00,89.73,89.875,89.71,89.865,5389700005.0
2009-01-21 09:15:00,89.865,89.885,89.77,89.84,4274500003.0
2009-01-21 09:30:00,89.84,89.925,89.785,89.9,4156100003.0
2009-01-21 09:45:00,89.905,89.94,89.88,89.9,4119400003.0
2009-01-21 10:00:00,89.9,89.9,89.675,89.765,8904700007.0
2009-01-21 10:15:00,89.765,89.82,89.67,89.705,6093500002.0
2009-01-21 10:30:00,89.705,89.745,89.65,89.745,4181100003.0
2009-01-21 10:45:00,89.755,89.915,89.625,89.9,10002600001.0
2009-01-21 11:00:00,89.895,89.895,89.805,89.82,6220800009.0
2009-01-21 11:15:00,89.82,89.825,89.725,89.805,7363900013.0
2009-01-21 11:30:00,89.805,89.845,89.74,89.84,6600200007.0
2009-01-21 11:45:00,89.835,89.9,89.77,89.77,6919599985.0
2009-01-21 12:00:00,89.78,89.9,89.77,89.845,6146999992.0
2009-01-21 12:15:00,89.845,89.93,89.84,89.905,2083499990.0
2009-01-21 12:30:00,89.895,89.93,89.865,89.89,2585999993.0
2009-01-21 12:45:00,89.89,89.94,89.87,89.93,2926400003.0
2009-01-21 13:00:00,89.93,89.95,89.835,89.845,3953699992.0
2009-01-21 13:15:00,89.835,89.975,89.81,89.96,3821899986.0
2009-01-21 13:30:00,89.96,89.97,89.875,89.94,4616399956.0
2009-01-21 13:45:00,89.94,89.94,89.83,89.87,4622499971.0
2009-01-21 14:00:00,89.87,89.875,89.805,89.835,3228299993.0
2009-01-21 14:15:00,89.835,89.86,89.79,89.855,4669399985.0
2009-01-21 14:30:00,89.85,89.9,89.835,89.9,5627109945.0
2009-01-21 14:45:00,89.89,89.95,89.87,89.915,4457699981.0
2009-01-21 15:00:00,89.915,89.99,89.91,89.99,2724699991.0
2009-01-21 15:15:00,89.98,89.98,89.925,89.97,3996299990.0
2009-01-21 15:30:00,89.965,89.98,89.92,89.95,8481099916.0
2009-01-21 15:45:00,89.95,90.025,89.935,90.015,6490299983.0
2009-01-21 16:00:00,90.02,90.06,90.0,90.035,5862399961.0
2009-01-21 16:15:00,90.04,90.075,89.99,90.005,6193999945.0
2009-01-21 16:30:00,90.005,90.07,89.98,89.995,5275799974.0
2009-01-21 16:45:00,89.995,90.15,89.995,90.14,5532500001.0
2009-01-21 17:00:00,90.14,90.155,89.215,89.23,9848720010.0
2009-01-21 17:15:00,89.235,89.49,89.055,89.09,7519599991.0
2009-01-21 17:30:00,89.09,89.165,87.91,88.335,7392559988.0
2009-01-21 17:45:00,88.31,88.46,87.55,87.63,8968700014.0
2009-01-21 18:00:00,87.635,87.835,87.085,87.29,9501700000.0
2009-01-21 18:15:00,87.285,87.69,87.285,87.68,6934809996.0
2009-01-21 18:30:00,87.675,88.16,87.675,88.07,6138799999.0
2009-01-21 18:45:00,88.07,88.195,87.56,87.805,6354160004.0
2009-01-21 19:00:00,87.805,88.055,87.64,88.055,6397700003.0
2009-01-21 19:15:00,88.055,88.085,87.815,87.94,6273100004.0
2009-01-21 19:30:00,87.945,88.095,87.75,87.845,3956000000.0
2009-01-21 19:45:00,87.84,88.035,87.765,88.035,3403199998.0
2009-01-21 20:00:00,88.035,88.175,87.895,87.995,3484400001.0
2009-01-21 20:15:00,88.005,88.125,87.975,87.995,3748000000.0
2009-01-21 20:30:00,88.0,88.355,87.96,88.315,5236500001.0
2009-01-21 20:45:00,88.315,88.415,88.235,88.325,5538800001.0
2009-01-21 21:00:00,88.325,88.53,88.305,88.495,3542699998.0
2009-01-21 21:15:00,88.485,88.745,88.46,88.7,6285011854.0
2009-01-21 21:30:00,88.705,88.885,88.67,88.75,6464400011.0
2009-01-21 21:45:00,88.75,89.2,88.735,89.17,6772300007.0
2009-01-21 22:00:00,89.17,89.54,89.17,89.295,9679400049.0
2009-01-21 22:15:00,89.305,89.415,89.065,89.235,5039900013.0
2009-01-21 22:30:00,89.22,89.275,89.09,89.225,3704700001.0
2009-01-21 22:45:00,89.225,89.475,89.225,89.425,3425300000.0
2009-01-21 23:00:00,89.425,89.465,89.355,89.37,2496900019.0
2009-01-21 23:15:00,89.375,89.455,89.36,89.36,3427500001.0
2009-01-21 23:30:00,89.36,89.465,89.345,89.45,4234600020.0
2009-01-21 23:45:00,89.44,89.475,89.355,89.475,3459000001.0
2009-01-22 00:00:00,89.47,89.485,89.36,89.39,2038500000.0
2009-01-22 00:15:00,89.39,89.39,89.16,89.25,1664800000.0
2009-01-22 00:30:00,89.25,89.34,89.225,89.32,1277800000.0
2009-01-22 00:45:00,89.325,89.37,89.01,89.365,924600000.0
2009-01-22 01:00:00,89.365,89.41,89.33,89.33,1046000000.0
2009-01-22 01:15:00,89.33,89.345,89.04,89.115,1414599999.0
2009-01-22 01:30:00,89.115,89.215,89.035,89.085,1833400000.0
2009-01-22 01:45:00,89.08,89.17,88.96,89.05,2031800000.0
2009-01-22 02:00:00,89.05,89.095,88.605,88.625,2133800000.0
2009-01-22 02:15:00,88.63,88.99,88.62,88.945,2423700001.0
2009-01-22 02:30:00,88.945,88.96,88.765,88.87,2211200000.0
2009-01-22 02:45:00,88.87,88.905,88.76,88.895,1302200000.0
2009-01-22 03:00:00,88.9,88.91,88.78,88.805,1105400000.0
2009-01-22 03:15:00,88.805,88.95,88.785,88.885,1783000000.0
2009-01-22 03:30:00,88.88,88.92,88.815,88.92,861200000.0
2009-01-22 03:45:00,88.92,89.345,88.91,89.3,2877600001.0
2009-01-22 04:00:00,89.3,89.55,89.17,89.175,3354100001.0
2009-01-22 04:15:00,89.18,89.3,89.115,89.14,1953500000.0
2009-01-22 04:30:00,89.145,89.18,88.89,88.985,2117400000.0
2009-01-22 04:45:00,88.985,89.155,88.96,89.11,2630700000.0
2009-01-22 05:00:00,89.11,89.115,88.94,88.965,2907200001.0
2009-01-22 05:15:00,88.965,89.0,88.9,88.9,3008800000.0
2009-01-22 05:30:00,88.9,89.04,88.9,89.02,2183800000.0
2009-01-22 05:45:00,89.025,89.09,88.945,88.96,1947800000.0
2009-01-22 06:00:00,88.96,89.085,88.935,89.05,2330500000.0
2009-01-22 06:15:00,89.055,89.2,89.05,89.085,4402400000.0
2009-01-22 06:30:00,89.085,89.09,89.02,89.085,3923400000.0
2009-01-22 06:45:00,89.095,89.18,89.055,89.07,3314500001.0
2009-01-22 07:00:00,89.075,89.26,89.075,89.185,2671000000.0
2009-01-22 07:15:00,89.185,89.23,89.095,89.15,2188000000.0
2009-01-22 07:30:00,89.145,89.37,89.135,89.23,1982000001.0
2009-01-22 07:45:00,89.22,89.265,89.16,89.225,2015100000.0
2009-01-22 08:00:00,89.22,89.27,89.1,89.235,3630400000.0
2009-01-22 08:15:00,89.235,89.37,89.19,89.34,4184700000.0
2009-01-22 08:30:00,89.34,89.42,89.32,89.37,2810100000.0
2009-01-22 08:45:00,89.36,89.37,89.23,89.325,2185900002.0
2009-01-22 09:00:00,89.325,89.33,89.125,89.18,4325000002.0
2009-01-22 09:15:00,89.17,89.31,88.985,89.18,6705500000.0
2009-01-22 09:30:00,89.18,89.235,89.025,89.125,6693299986.0
2009-01-22 09:45:00,89.125,89.34,89.065,89.325,5071399976.0
2009-01-22 10:00:00,89.32,89.355,89.125,89.14,6251499987.0
2009-01-22 10:15:00,89.15,89.21,88.93,88.965,4326000004.0
2009-01-22 10:30:00,88.965,89.07,88.905,89.05,2967500001.0
2009-01-22 10:45:00,89.02,89.075,88.9,88.92,3003000003.0
2009-01-22 11:00:00,88.92,89.18,88.85,89.125,5074599994.0
2009-01-22 11:15:00,89.125,89.135,88.935,88.985,4131000005.0
2009-01-22 11:30:00,89.0,89.11,88.995,89.075,2719200001.0
2009-01-22 11:45:00,89.07,89.11,89.005,89.05,6010599982.0
2009-01-22 12:00:00,89.05,89.075,88.945,88.975,6166099983.0
2009-01-22 12:15:00,88.975,89.015,88.875,88.995,3309080011.0
2009-01-22 12:30:00,88.995,89.03,88.925,88.955,5767800003.0
2009-01-22 12:45:00,88.96,89.055,88.945,88.985,6989000002.0
2009-01-22 13:00:00,88.985,89.01,88.845,88.87,5586300003.0
2009-01-22 13:15:00,88.87,88.92,88.725,88.895,7555699994.0
2009-01-22 13:30:00,88.895,88.935,88.74,88.89,4610100004.0
2009-01-22 13:45:00,88.89,88.92,88.71,88.725,4055200004.0
2009-01-22 14:00:00,88.73,88.805,88.7,88.775,3287199997.0
2009-01-22 14:15:00,88.775,88.87,88.75,88.87,1985400003.0
2009-01-22 14:30:00,88.87,88.885,88.78,88.875,2335500002.0
2009-01-22 14:45:00,88.875,88.885,88.655,88.655,5792100008.0
2009-01-22 15:00:00,88.66,88.66,88.485,88.535,6420699999.0
2009-01-22 15:15:00,88.535,88.565,88.21,88.23,7694800001.0
2009-01-22 15:30:00,88.23,88.37,88.065,88.285,6900000000.0
2009-01-22 15:45:00,88.285,88.405,88.145,88.38,6497800003.0
2009-01-22 16:00:00,88.385,88.505,88.165,88.395,7042200007.0
2009-01-22 16:15:00,88.405,88.58,88.285,88.385,4321600004.0
2009-01-22 16:30:00,88.385,88.56,88.265,88.49,7726599988.0
2009-01-22 16:45:00,88.48,88.68,88.39,88.625,7532499994.0
2009-01-22 17:00:00,88.63,88.875,88.625,88.715,7712699993.0
2009-01-22 17:15:00,88.71,88.77,88.665,88.705,6144299990.0
2009-01-22 17:30:00,88.705,88.71,88.55,88.605,7553899989.0
2009-01-22 17:45:00,88.605,88.75,88.575,88.69,7794699989.0
2009-01-22 18:00:00,88.68,88.68,88.345,88.67,7755499982.0
2009-01-22 18:15:00,88.665,89.2,88.63,88.97,7591600001.0
2009-01-22 18:30:00,88.975,88.975,88.555,88.595,9201599972.0
2009-01-22 18:45:00,88.595,88.81,88.585,88.645,5273400001.0
2009-01-22 19:00:00,88.635,88.825,88.635,88.76,4250600003.0
2009-01-22 19:15:00,88.755,88.89,88.745,88.86,3445800002.0
2009-01-22 19:30:00,88.845,89.0,88.76,88.925,5122499997.0
2009-01-22 19:45:00,88.92,89.15,88.89,89.035,5508000001.0
2009-01-22 20:00:00,89.04,89.11,88.89,88.895,6306000002.0
2009-01-22 20:15:00,88.895,89.03,88.84,88.98,6229600005.0
2009-01-22 20:30:00,88.975,88.985,88.89,88.9,6127199998.0
2009-01-22 20:45:00,88.9,89.08,88.86,89.08,6234500010.0
2009-01-22 21:00:00,89.085,89.335,89.025,89.205,9139599991.0
2009-01-22 21:15:00,89.205,89.335,89.175,89.225,7976400005.0
2009-01-22 21:30:00,89.22,89.26,89.105,89.165,6793800016.0
2009-01-22 21:45:00,89.165,89.165,88.965,89.095,7469600023.0
2009-01-22 22:00:00,89.095,89.095,88.855,88.905,7343399999.0
2009-01-22 22:15:00,88.905,88.905,88.73,88.875,8062900016.0
2009-01-22 22:30:00,88.875,88.875,88.565,88.805,6371000008.0
2009-01-22 22:45:00,88.805,88.815,88.62,88.695,8081000013.0
2009-01-22 23:00:00,88.695,88.785,88.695,88.76,2508599999.0
2009-01-22 23:15:00,88.76,88.825,88.755,88.775,2955600001.0
2009-01-22 23:30:00,88.775,88.825,88.74,88.775,3267100020.0
2009-01-22 23:45:00,88.775,88.91,88.765,88.89,2830899994.0
2009-01-23 00:00:00,88.89,89.055,88.81,88.92,1711900000.0
2009-01-23 00:15:00,88.92,88.93,88.795,88.815,1065800001.0
2009-01-23 00:30:00,88.825,88.83,88.77,88.805,2917800004.0
2009-01-23 00:45:00,88.805,89.14,88.8,89.13,745600005.0
2009-01-23 01:00:00,88.865,89.18,88.84,88.87,434200001.0
2009-01-23 01:15:00,88.875,88.91,88.805,88.88,651299999.0
2009-01-23 01:30:00,88.885,89.08,88.85,88.975,1801100009.0
2009-01-23 01:45:00,88.97,89.16,88.97,89.14,2164399999.0
2009-01-23 02:00:00,89.13,89.21,89.03,89.04,2700700002.0
2009-01-23 02:15:00,89.04,89.06,88.99,89.045,1330500007.0
2009-01-23 02:30:00,89.035,89.17,89.035,89.17,1642000002.0
2009-01-23 02:45:00,89.17,89.18,89.12,89.13,1178900003.0
2009-01-23 03:00:00,89.13,89.135,89.03,89.05,1650700000.0
2009-01-23 03:15:00,89.05,89.06,88.94,88.985,1711100000.0
2009-01-23 03:30:00,88.985,89.0,88.95,88.96,963699996.0
2009-01-23 03:45:00,88.965,89.03,88.91,88.955,1549199994.0
2009-01-23 04:00:00,88.955,88.955,88.84,88.855,2618500001.0
2009-01-23 04:15:00,88.85,88.97,88.85,88.885,3381800000.0
2009-01-23 04:30:00,88.885,88.91,88.825,88.875,2928399995.0
2009-01-23 04:45:00,88.875,88.905,88.845,88.87,907300000.0
2009-01-23 05:00:00,88.87,89.04,88.85,89.01,2915799999.0
2009-01-23 05:15:00,89.005,89.01,88.915,88.935,2099199987.0
2009-01-23 05:30:00,88.935,88.98,88.905,88.95,1503199998.0
2009-01-23 05:45:00,88.95,88.98,88.925,88.96,1495200001.0
2009-01-23 06:00:00,88.97,88.985,88.795,88.835,2657800003.0
2009-01-23 06:15:00,88.84,88.89,88.75,88.815,3529500002.0
2009-01-23 06:30:00,88.815,88.84,88.725,88.74,5318899994.0
2009-01-23 06:45:00,88.73,88.79,88.57,88.61,7377799992.0
2009-01-23 07:00:00,88.61,88.67,88.515,88.585,5838399996.0
2009-01-23 07:15:00,88.585,88.66,88.565,88.66,4633599999.0
2009-01-23 07:30:00,88.66,88.67,88.54,88.605,8781900018.0
2009-01-23 07:45:00,88.605,88.635,88.465,88.54,4979000006.0
2009-01-23 08:00:00,88.54,88.54,88.39,88.39,5048800008.0
2009-01-23 08:15:00,88.385,88.575,88.36,88.495,4651400002.0
2009-01-23 08:30:00,88.505,88.635,88.495,88.605,3764600000.0
2009-01-23 08:45:00,88.595,88.65,88.515,88.625,5744600021.0
2009-01-23 09:00:00,88.625,88.68,88.505,88.565,5478500007.0
2009-01-23 09:15:00,88.565,88.585,88.52,88.555,2913900004.0
2009-01-23 09:30:00,88.555,88.66,88.475,88.6,8351900051.0
2009-01-23 09:45:00,88.6,88.605,88.31,88.345,7155900007.0
2009-01-23 10:00:00,88.345,88.385,88.245,88.35,6782250014.0
2009-01-23 10:15:00,88.345,88.39,88.165,88.365,5951500003.0
2009-01-23 10:30:00,88.36,88.49,88.265,88.345,7526000013.0
2009-01-23 10:45:00,88.35,88.485,88.305,88.425,3899399996.0
2009-01-23 11:00:00,88.43,88.435,88.245,88.275,5304300006.0
2009-01-23 11:15:00,88.275,88.3,88.13,88.175,5028200004.0
2009-01-23 11:30:00,88.18,88.29,88.125,88.18,5538400000.0
2009-01-23 11:45:00,88.18,88.225,88.075,88.15,5442299994.0
2009-01-23 12:00:00,88.15,88.25,87.985,88.155,7142500005.0
2009-01-23 12:15:00,88.16,88.26,88.1,88.2,4436600007.0
2009-01-23 12:30:00,88.2,88.335,88.17,88.225,6039699993.0
2009-01-23 12:45:00,88.245,88.3,88.21,88.23,2352399998.0
2009-01-23 13:00:00,88.23,88.25,88.095,88.235,4038600003.0
2009-01-23 13:15:00,88.235,88.375,88.16,88.275,4233100004.0
2009-01-23 13:30:00,88.285,88.425,88.21,88.355,4098100012.0
2009-01-23 13:45:00,88.355,88.415,88.28,88.395,3562299998.0
2009-01-23 14:00:00,88.405,88.555,88.375,88.405,3925200013.0
2009-01-23 14:15:00,88.4,88.525,88.385,88.49,3545000001.0
2009-01-23 14:30:00,88.49,88.575,88.42,88.565,5028799999.0
2009-01-23 14:45:00,88.565,88.785,88.485,88.71,6729100006.0
2009-01-23 15:00:00,88.71,88.925,88.71,88.815,6928199996.0
2009-01-23 15:15:00,88.81,88.86,88.61,88.645,6354899976.0
2009-01-23 15:30:00,88.655,88.73,88.535,88.645,8403699993.0
2009-01-23 15:45:00,88.645,88.75,88.59,88.65,6801200007.0
2009-01-23 16:00:00,88.64,88.955,88.64,88.88,8129399992.0
2009-01-23 16:15:00,88.88,88.915,88.745,88.76,6236399994.0
2009-01-23 16:30:00,88.765,89.23,88.585,89.075,10091800054.0
2009-01-23 16:45:00,89.075,89.275,88.935,89.105,9291800024.0
2009-01-23 17:00:00,89.11,89.42,89.075,89.375,9364700034.0
2009-01-23 17:15:00,89.37,89.63,89.215,89.4,9445700020.0
2009-01-23 17:30:00,89.4,89.44,89.27,89.33,8929100010.0
2009-01-23 17:45:00,89.33,89.45,89.295,89.39,9157800025.0
2009-01-23 18:00:00,89.385,89.435,89.3,89.395,8242600003.0
2009-01-23 18:15:00,89.405,89.445,89.31,89.325,7238000012.0
2009-01-23 18:30:00,89.325,89.365,89.215,89.225,9826500012.0
2009-01-23 18:45:00,89.225,89.23,88.62,88.73,12467500014.0
2009-01-23 19:00:00,88.73,89.03,88.695,89.02,7690800006.0
2009-01-23 19:15:00,89.015,89.055,88.85,88.865,7170600005.0
2009-01-23 19:30:00,88.865,88.885,88.72,88.86,6638300006.0
2009-01-23 19:45:00,88.86,88.945,88.78,88.82,7373099993.0
2009-01-23 20:00:00,88.815,88.96,88.8,88.93,8992500005.0
2009-01-23 20:15:00,88.93,89.065,88.895,88.9,7615600005.0
2009-01-23 20:30:00,88.895,88.915,88.79,88.855,11371000003.0
2009-01-23 20:45:00,88.855,88.915,88.74,88.895,8590199987.0
2009-01-23 21:00:00,88.905,89.07,88.845,88.875,9372300021.0
2009-01-23 21:15:00,88.875,89.055,88.85,88.965,6601900006.0
2009-01-23 21:30:00,88.965,88.98,88.845,88.855,6446700019.0
2009-01-23 21:45:00,88.85,88.965,88.79,88.8,6291900009.0
2009-01-23 22:00:00,88.795,88.955,88.745,88.81,5411200004.0
2009-01-23 22:15:00,88.81,88.89,88.755,88.805,4720200005.0
2009-01-23 22:30:00,88.805,88.82,88.73,88.805,3724000000.0
2009-01-23 22:45:00,88.805,88.875,88.8,88.825,2631900001.0
2009-01-23 23:00:00,88.825,88.855,88.795,88.815,2488399999.0
2009-01-23 23:15:00,88.82,88.84,88.775,88.81,1802800006.0
2009-01-23 23:30:00,88.81,88.83,88.78,88.795,1719800002.0
2009-01-23 23:45:00,88.795,88.82,88.645,88.76,2808499997.0
2009-01-26 00:00:00,88.4,88.725,88.29,88.32,168800000.0
2009-01-26 00:15:00,88.605,88.61,88.34,88.42,210300000.0
2009-01-26 00:30:00,88.42,88.45,88.26,88.31,560200000.0
2009-01-26 00:45:00,88.31,88.44,88.31,88.4,883200000.0
2009-01-26 01:00:00,88.4,88.425,88.29,88.315,1905400000.0
2009-01-26 01:15:00,88.32,88.445,88.255,88.305,1401600000.0
2009-01-26 01:30:00,88.305,88.375,88.305,88.325,1324600000.0
2009-01-26 01:45:00,88.34,88.435,88.315,88.43,1179600000.0
2009-01-26 02:00:00,88.425,88.625,88.42,88.52,2362799999.0
2009-01-26 02:15:00,88.515,88.535,88.44,88.525,2627999997.0
2009-01-26 02:30:00,88.525,88.72,88.515,88.7,1855200000.0
2009-01-26 02:45:00,88.71,88.935,88.705,88.89,1283700000.0
2009-01-26 03:00:00,88.895,88.9,88.74,88.82,875300000.0
2009-01-26 03:15:00,88.815,89.015,88.735,88.96,1094200001.0
2009-01-26 03:30:00,88.955,89.06,88.845,89.04,1303600000.0
2009-01-26 03:45:00,89.045,89.18,89.03,89.155,893800000.0
2009-01-26 04:00:00,89.15,89.17,89.13,89.14,1430300000.0
2009-01-26 04:15:00,89.145,89.325,89.1,89.265,1565700002.0
2009-01-26 04:30:00,89.265,89.32,89.125,89.135,792000000.0
2009-01-26 04:45:00,89.145,89.185,89.125,89.145,480600000.0
2009-01-26 05:00:00,89.145,89.165,89.085,89.125,631000000.0
2009-01-26 05:15:00,89.12,89.18,89.09,89.165,359900000.0
2009-01-26 05:30:00,89.165,89.31,89.15,89.245,792800001.0
2009-01-26 05:45:00,89.24,89.29,89.16,89.225,769000000.0
2009-01-26 06:00:00,89.225,89.25,89.145,89.205,513900000.0
2009-01-26 06:15:00,89.205,89.23,89.165,89.2,733600000.0
2009-01-26 06:30:00,89.2,89.205,89.175,89.2,334600000.0
2009-01-26 06:45:00,89.195,89.25,89.16,89.21,990600000.0
2009-01-26 07:00:00,89.2,89.285,89.17,89.235,1263200000.0
2009-01-26 07:15:00,89.235,89.25,89.06,89.06,1487700000.0
2009-01-26 07:30:00,89.06,89.15,89.055,89.06,2148800002.0
2009-01-26 07:45:00,89.06,89.06,88.845,88.955,2288900002.0
2009-01-26 08:00:00,88.955,89.035,88.75,88.855,2981800001.0
2009-01-26 08:15:00,88.87,88.94,88.71,88.93,1437800001.0
2009-01-26 08:30:00,88.93,88.96,88.825,88.85,1084026050.0
2009-01-26 08:45:00,88.845,88.855,88.68,88.72,2200399994.0
2009-01-26 09:00:00,88.725,88.845,88.625,88.75,4497599995.0
2009-01-26 09:15:00,88.745,88.76,88.585,88.625,6499899986.0
2009-01-26 09:30:00,88.625,88.84,88.585,88.755,9116400002.0
2009-01-26 09:45:00,88.755,88.76,88.525,88.605,9876299991.0
2009-01-26 10:00:00,88.605,88.95,88.6,88.865,9689399995.0
2009-01-26 10:15:00,88.87,88.915,88.815,88.865,8105199999.0
2009-01-26 10:30:00,88.855,88.915,88.775,88.91,5507499998.0
2009-01-26 10:45:00,88.905,89.185,88.905,89.095,9256499995.0
2009-01-26 11:00:00,89.095,89.135,89.02,89.05,6991899998.0
2009-01-26 11:15:00,89.045,89.13,89.01,89.01,4852000001.0
2009-01-26 11:30:00,89.02,89.09,89.01,89.07,4320600003.0
2009-01-26 11:45:00,89.07,89.07,88.865,88.915,4234900002.0
2009-01-26 12:00:00,88.915,88.99,88.81,88.99,4765699997.0
2009-01-26 12:15:00,88.98,89.24,88.975,89.22,7531799989.0
2009-01-26 12:30:00,89.22,89.48,89.195,89.2,12673500003.0
2009-01-26 12:45:00,89.195,89.44,89.19,89.42,10913399988.0
2009-01-26 13:00:00,89.43,89.48,89.185,89.23,7517199994.0
2009-01-26 13:15:00,89.22,89.33,89.2,89.26,8176099990.0
2009-01-26 13:30:00,89.26,89.39,89.255,89.375,4835499998.0
2009-01-26 13:45:00,89.375,89.465,89.325,89.445,6208499989.0
2009-01-26 14:00:00,89.445,89.46,89.325,89.405,7346400000.0
2009-01-26 14:15:00,89.405,89.43,89.235,89.25,6083199996.0
2009-01-26 14:30:00,89.245,89.41,89.175,89.37,10114699997.0
2009-01-26 14:45:00,89.365,89.42,89.195,89.23,9882399981.0
2009-01-26 15:00:00,89.235,89.24,89.045,89.14,9789399996.0
2009-01-26 15:15:00,89.15,89.16,88.98,89.06,12873100008.0
2009-01-26 15:30:00,89.06,89.135,89.01,89.125,8578799994.0
2009-01-26 15:45:00,89.12,89.16,89.03,89.035,8112499995.0
2009-01-26 16:00:00,89.035,89.245,88.995,89.215,9369799999.0
2009-01-26 16:15:00,89.215,89.245,89.105,89.18,11636999992.0
2009-01-26 16:30:00,89.185,89.205,89.05,89.095,14305599994.0
2009-01-26 16:45:00,89.1,89.215,89.065,89.205,9389800011.0
2009-01-26 17:00:00,89.205,89.565,89.205,89.385,13736099999.0
2009-01-26 17:15:00,89.37,89.66,89.27,89.545,16751999996.0
2009-01-26 17:30:00,89.545,89.685,89.325,89.325,14878599977.0
2009-01-26 17:45:00,89.325,89.625,89.315,89.625,9054400000.0
2009-01-26 18:00:00,89.585,89.605,89.41,89.44,8510099997.0
2009-01-26 18:15:00,89.44,89.475,89.335,89.385,7121300002.0
2009-01-26 18:30:00,89.385,89.405,89.155,89.17,7139299985.0
2009-01-26 18:45:00,89.17,89.255,89.07,89.245,6804299981.0
2009-01-26 19:00:00,89.245,89.31,89.22,89.25,2717400001.0
2009-01-26 19:15:00,89.255,89.28,89.12,89.18,3629500006.0
2009-01-26 19:30:00,89.195,89.235,89.055,89.09,5158000009.0
2009-01-26 19:45:00,89.095,89.145,89.07,89.075,3542699999.0
2009-01-26 20:00:00,89.07,89.25,88.83,88.92,7785699995.0
2009-01-26 20:15:00,88.92,89.08,88.915,89.04,5246799996.0
2009-01-26 20:30:00,89.04,89.095,88.96,89.06,6168299982.0
2009-01-26 20:45:00,89.055,89.09,88.96,89.0,5520799992.0
2009-01-26 21:00:00,89.005,89.035,88.86,88.915,7321400003.0
2009-01-26 21:15:00,88.91,89.025,88.895,88.97,4524599994.0
2009-01-26 21:30:00,88.965,88.975,88.915,88.955,3261200002.0
2009-01-26 21:45:00,88.955,89.06,88.88,88.965,6116200004.0
2009-01-26 22:00:00,88.97,89.135,88.97,89.06,1826800000.0
2009-01-26 22:15:00,89.065,89.11,89.025,89.045,2015599998.0
2009-01-26 22:30:00,89.045,89.06,88.92,88.92,4787300004.0
2009-01-26 22:45:00,88.93,89.06,88.93,89.035,3381100004.0
2009-01-26 23:00:00,89.035,89.105,88.81,89.04,2111199997.0
2009-01-26 23:15:00,89.045,89.045,88.935,88.95,2259199999.0
2009-01-26 23:30:00,88.95,89.05,88.905,88.96,3009999996.0
2009-01-26 23:45:00,88.955,89.09,88.95,89.075,2023600000.0
2009-01-27 00:00:00,89.075,89.105,88.7,88.81,1824900001.0
2009-01-27 00:15:00,88.815,89.03,88.795,89.01,1435800000.0
2009-01-27 00:30:00,89.01,89.14,89.0,89.07,474400000.0
2009-01-27 00:45:00,89.07,89.08,89.06,89.07,440000000.0
2009-01-27 01:00:00,89.07,89.11,88.975,89.01,1314400000.0
2009-01-27 01:15:00,89.01,89.14,88.955,89.135,1548700001.0
2009-01-27 01:30:00,89.14,89.33,89.11,89.3,1540899999.0
2009-01-27 01:45:00,89.305,89.305,89.175,89.27,3044000001.0
2009-01-27 02:00:00,89.27,89.35,89.21,89.32,3170799994.0
2009-01-27 02:15:00,89.32,89.44,89.3,89.42,2768499981.0
2009-01-27 02:30:00,89.42,89.45,89.37,89.42,1645899995.0
2009-01-27 02:45:00,89.43,89.43,89.255,89.305,1841600001.0
2009-01-27 03:00:00,89.31,89.31,89.215,89.28,1479799991.0
2009-01-27 03:15:00,89.28,89.325,89.28,89.28,1781600001.0
2009-01-27 03:30:00,89.29,89.33,89.165,89.165,1680799990.0
2009-01-27 03:45:00,89.155,89.22,89.13,89.205,1000899991.0
2009-01-27 04:00:00,89.205,89.26,89.205,89.245,826000000.0
2009-01-27 04:15:00,89.245,89.245,89.165,89.23,1443199997.0
2009-01-27 04:30:00,89.225,89.355,89.195,89.345,2123799996.0
2009-01-27 04:45:00,89.345,89.73,89.305,89.7,5294500001.0
2009-01-27 05:00:00,89.7,89.7,89.52,89.535,4723799999.0
2009-01-27 05:15:00,89.545,89.595,89.4,89.54,4553799997.0
2009-01-27 05:30:00,89.54,89.685,89.505,89.535,3500899996.0
2009-01-27 05:45:00,89.54,89.55,89.35,89.45,2901399993.0
2009-01-27 06:00:00,89.45,89.585,89.435,89.54,2748299998.0
2009-01-27 06:15:00,89.545,89.575,89.485,89.51,2170799996.0
2009-01-27 06:30:00,89.51,89.53,89.39,89.425,5341899996.0
2009-01-27 06:45:00,89.42,89.455,89.255,89.35,4778799998.0
2009-01-27 07:00:00,89.355,89.44,89.325,89.375,2556799996.0
2009-01-27 07:15:00,89.375,89.47,89.355,89.385,3183299999.0
2009-01-27 07:30:00,89.395,89.565,89.395,89.495,1868400000.0
2009-01-27 07:45:00,89.5,89.51,89.395,89.41,1435299997.0
2009-01-27 08:00:00,89.415,89.575,89.4,89.51,3123900005.0
2009-01-27 08:15:00,89.515,89.535,89.37,89.455,4134899997.0
2009-01-27 08:30:00,89.455,89.49,89.28,89.465,4373300000.0
2009-01-27 08:45:00,89.465,89.48,89.37,89.465,2370899994.0
2009-01-27 09:00:00,89.46,89.815,89.46,89.655,4666200002.0
2009-01-27 09:15:00,89.655,89.865,89.635,89.73,5281399986.0
2009-01-27 09:30:00,89.73,90.02,89.72,89.925,8403099994.0
2009-01-27 09:45:00,89.93,90.06,89.81,90.025,9938899996.0
2009-01-27 10:00:00,90.025,90.07,89.805,89.81,9447800005.0
2009-01-27 10:15:00,89.805,89.91,89.65,89.86,11272799983.0
2009-01-27 10:30:00,89.86,89.87,89.715,89.75,7894099994.0
2009-01-27 10:45:00,89.75,89.77,89.63,89.655,9237699993.0
2009-01-27 11:00:00,89.655,89.695,89.495,89.615,13884100023.0
2009-01-27 11:15:00,89.62,89.63,89.355,89.57,13553400012.0
2009-01-27 11:30:00,89.57,89.63,89.435,89.47,11446299982.0
2009-01-27 11:45:00,89.47,89.48,89.33,89.455,10951000002.0
2009-01-27 12:00:00,89.465,89.525,89.26,89.33,12792799995.0
2009-01-27 12:15:00,89.325,89.345,89.17,89.245,9823899985.0
2009-01-27 12:30:00,89.245,89.29,89.0,89.01,9751999983.0
2009-01-27 12:45:00,89.01,89.24,89.01,89.205,7696300000.0
2009-01-27 13:00:00,89.21,89.27,89.115,89.265,7388949993.0
2009-01-27 13:15:00,89.26,89.27,88.87,88.93,11224700020.0
2009-01-27 13:30:00,88.94,89.16,88.92,89.045,9380600037.0
2009-01-27 13:45:00,89.05,89.255,89.005,89.18,7907400028.0
2009-01-27 14:00:00,89.18,89.225,89.1,89.155,7132099999.0
2009-01-27 14:15:00,89.15,89.195,88.99,89.155,9723599997.0
2009-01-27 14:30:00,89.165,89.22,89.1,89.12,7601999980.0
2009-01-27 14:45:00,89.12,89.265,89.11,89.23,8939999998.0
2009-01-27 15:00:00,89.23,89.375,89.17,89.275,11615800008.0
2009-01-27 15:15:00,89.265,89.265,89.085,89.125,10369599987.0
2009-01-27 15:30:00,89.125,89.215,89.125,89.175,5318199997.0
2009-01-27 15:45:00,89.175,89.355,89.135,89.29,7983100012.0
2009-01-27 16:00:00,89.3,89.375,89.19,89.29,10493799999.0
2009-01-27 16:15:00,89.29,89.3,89.175,89.19,9896499985.0
2009-01-27 16:30:00,89.19,89.285,89.125,89.285,11750199981.0
2009-01-27 16:45:00,89.275,89.315,89.08,89.2,10092299994.0
2009-01-27 17:00:00,89.205,89.22,88.525,88.75,14037499990.0
2009-01-27 17:15:00,88.75,88.75,88.43,88.655,11122800002.0
2009-01-27 17:30:00,88.655,88.73,88.485,88.665,12307699998.0
2009-01-27 17:45:00,88.665,88.87,88.595,88.865,12499909982.0
2009-01-27 18:00:00,88.865,89.005,88.805,88.995,11590599977.0
2009-01-27 18:15:00,89.0,89.17,88.865,88.9,13018599983.0
2009-01-27 18:30:00,88.9,89.0,88.885,88.975,8275899997.0
2009-01-27 18:45:00,88.975,89.13,88.965,88.995,5881200001.0
2009-01-27 19:00:00,88.995,89.125,88.975,88.995,3108499996.0
2009-01-27 19:15:00,89.005,89.175,88.935,89.16,4981099996.0
2009-01-27 19:30:00,89.16,89.175,88.935,88.995,4982200005.0
2009-01-27 19:45:00,88.99,89.0,88.785,88.87,5731200004.0
2009-01-27 20:00:00,88.87,88.9,88.73,88.805,7374800011.0
2009-01-27 20:15:00,88.805,88.875,88.765,88.83,5557300001.0
2009-01-27 20:30:00,88.82,88.91,88.745,88.84,7941400004.0
2009-01-27 20:45:00,88.84,88.88,88.56,88.635,10245399995.0
2009-01-27 21:00:00,88.635,88.715,88.485,88.675,7381400000.0
2009-01-27 21:15:00,88.675,88.77,88.635,88.675,7831199991.0
2009-01-27 21:30:00,88.68,88.83,88.63,88.785,6494600001.0
2009-01-27 21:45:00,88.785,88.89,88.75,88.885,6149999999.0
2009-01-27 22:00:00,88.885,88.93,88.855,88.885,2706599998.0
2009-01-27 22:15:00,88.885,89.065,88.83,89.005,5075800003.0
2009-01-27 22:30:00,89.005,89.015,88.89,88.945,3371999991.0
2009-01-27 22:45:00,88.95,89.06,88.93,89.01,3376200003.0
2009-01-27 23:00:00,89.01,89.02,88.905,88.965,3069599994.0
2009-01-27 23:15:00,88.955,88.98,88.87,88.87,3303200000.0
2009-01-27 23:30:00,88.87,88.945,88.87,88.905,2330899999.0
2009-01-27 23:45:00,88.905,89.13,88.895,88.945,2368599999.0
2009-01-28 00:00:00,88.95,88.99,88.92,88.955,1307800000.0
2009-01-28 00:15:00,88.95,89.18,88.925,89.13,2230199998.0
2009-01-28 00:30:00,89.13,89.21,89.11,89.18,2253300001.0
2009-01-28 00:45:00,89.175,89.18,89.065,89.11,2829800004.0
2009-01-28 01:00:00,89.11,89.36,89.105,89.32,3626900002.0
2009-01-28 01:15:00,89.32,89.33,89.18,89.18,3115100005.0
2009-01-28 01:30:00,89.185,89.425,89.18,89.325,3901999996.0
2009-01-28 01:45:00,89.325,89.37,89.29,89.33,3916699988.0
2009-01-28 02:00:00,89.33,89.47,89.31,89.435,4412399998.0
2009-01-28 02:15:00,89.435,89.435,89.345,89.345,2271199999.0
2009-01-28 02:30:00,89.345,89.37,89.235,89.26,3791500002.0
2009-01-28 02:45:00,89.265,89.29,88.985,89.08,6170300007.0
2009-01-28 03:00:00,89.075,89.1,88.91,89.015,5856999997.0
2009-01-28 03:15:00,89.015,89.14,89.015,89.065,4110600000.0
2009-01-28 03:30:00,89.065,89.105,89.035,89.08,4757700001.0
2009-01-28 03:45:00,89.08,89.1,89.06,89.065,4639299996.0
2009-01-28 04:00:00,89.065,89.14,89.015,89.035,6132200001.0
2009-01-28 04:15:00,89.035,89.185,89.005,89.185,6152300002.0
2009-01-28 04:30:00,89.18,89.25,89.065,89.085,6561699992.0
2009-01-28 04:45:00,89.08,89.17,89.06,89.14,6355499997.0
2009-01-28 05:00:00,89.135,89.145,89.085,89.11,4419399993.0
2009-01-28 05:15:00,89.11,89.13,89.05,89.105,3890699993.0
2009-01-28 05:30:00,89.105,89.24,89.105,89.19,5848100005.0
2009-01-28 05:45:00,89.195,89.2,89.135,89.15,3130400002.0
2009-01-28 06:00:00,89.155,89.21,89.135,89.175,3469299997.0
2009-01-28 06:15:00,89.175,89.21,89.095,89.195,3376700003.0
2009-01-28 06:30:00,89.195,89.36,89.185,89.245,7194100008.0
2009-01-28 06:45:00,89.245,89.26,89.2,89.245,2950299998.0
2009-01-28 07:00:00,89.235,89.26,89.165,89.185,4781100007.0
2009-01-28 07:15:00,89.18,89.205,89.055,89.17,5831500010.0
2009-01-28 07:30:00,89.17,89.23,89.145,89.165,3767300000.0
2009-01-28 07:45:00,89.165,89.23,89.16,89.22,3265399987.0
2009-01-28 08:00:00,89.22,89.23,89.105,89.17,3594899997.0
2009-01-28 08:15:00,89.185,89.185,89.065,89.15,4215799998.0
2009-01-28 08:30:00,89.15,89.195,89.115,89.18,2657400001.0
2009-01-28 08:45:00,89.18,89.205,89.135,89.205,1699799997.0
2009-01-28 09:00:00,89.205,89.295,89.185,89.195,6012820007.0
2009-01-28 09:15:00,89.18,89.2,88.875,89.095,9646699990.0
2009-01-28 09:30:00,89.1,89.105,88.93,89.06,10872699997.0
2009-01-28 09:45:00,89.07,89.17,89.055,89.155,6786400018.0
2009-01-28 10:00:00,89.155,89.255,88.925,88.935,9508600016.0
2009-01-28 10:15:00,88.935,89.25,88.935,89.175,11889600033.0
2009-01-28 10:30:00,89.175,89.26,89.02,89.2,10002700014.0
2009-01-28 10:45:00,89.2,89.28,89.155,89.18,13023999993.0
2009-01-28 11:00:00,89.18,89.325,89.145,89.215,13149600023.0
2009-01-28 11:15:00,89.22,89.23,89.085,89.155,7894799963.0
2009-01-28 11:30:00,89.155,89.265,89.095,89.215,8106399954.0
2009-01-28 11:45:00,89.215,89.33,89.18,89.31,9241199969.0
2009-01-28 12:00:00,89.31,89.32,89.195,89.25,10305400020.0
2009-01-28 12:15:00,89.255,89.285,89.11,89.165,6305499990.0
2009-01-28 12:30:00,89.185,89.28,89.135,89.265,6265500007.0
2009-01-28 12:45:00,89.265,89.295,89.17,89.26,7704700003.0
2009-01-28 13:00:00,89.26,89.355,89.23,89.35,7044099967.0
2009-01-28 13:15:00,89.35,89.35,89.25,89.29,8008899965.0
2009-01-28 13:30:00,89.3,89.375,89.265,89.365,6756700006.0
2009-01-28 13:45:00,89.365,89.37,89.295,89.295,7013400022.0
2009-01-28 14:00:00,89.295,89.33,89.25,89.27,6918900032.0
2009-01-28 14:15:00,89.265,89.38,89.18,89.18,5781300033.0
2009-01-28 14:30:00,89.185,89.275,89.175,89.26,11534399984.0
2009-01-28 14:45:00,89.26,89.455,89.255,89.45,14335200007.0
2009-01-28 15:00:00,89.45,89.46,89.345,89.41,9909000037.0
2009-01-28 15:15:00,89.41,89.42,89.315,89.375,8950300057.0
2009-01-28 15:30:00,89.375,89.41,89.3,89.35,8521099984.0
2009-01-28 15:45:00,89.35,89.41,89.32,89.37,8729800016.0
2009-01-28 16:00:00,89.37,89.37,89.175,89.32,7099100021.0
2009-01-28 16:15:00,89.325,89.37,89.25,89.32,6706600028.0
2009-01-28 16:30:00,89.315,89.355,89.25,89.31,9330300000.0
2009-01-28 16:45:00,89.315,89.4,89.265,89.355,9596800013.0
2009-01-28 17:00:00,89.36,89.4,89.325,89.395,9132399995.0
2009-01-28 17:15:00,89.39,89.675,89.355,89.67,10182700018.0
2009-01-28 17:30:00,89.67,89.89,89.63,89.865,12403500017.0
2009-01-28 17:45:00,89.86,89.94,89.675,89.7,11266400011.0
2009-01-28 18:00:00,89.705,89.73,89.525,89.57,10992220022.0
2009-01-28 18:15:00,89.57,89.705,89.53,89.64,8890000012.0
2009-01-28 18:30:00,89.64,89.79,89.61,89.76,10963900016.0
2009-01-28 18:45:00,89.76,89.92,89.75,89.87,10206999984.0
2009-01-28 19:00:00,89.87,89.9,89.695,89.73,6714799999.0
2009-01-28 19:15:00,89.725,89.835,89.72,89.81,5873900022.0
2009-01-28 19:30:00,89.815,89.84,89.745,89.755,4319499991.0
2009-01-28 19:45:00,89.755,89.815,89.715,89.72,5048899998.0
2009-01-28 20:00:00,89.715,89.81,89.665,89.78,6499900007.0
2009-01-28 20:15:00,89.78,89.89,89.72,89.84,7565899984.0
2009-01-28 20:30:00,89.84,89.93,89.795,89.875,7909299997.0
2009-01-28 20:45:00,89.88,90.03,89.875,89.98,10474200010.0
2009-01-28 21:00:00,89.98,90.08,89.945,90.075,10428100027.0
2009-01-28 21:15:00,90.065,90.765,89.86,90.48,12197700011.0
2009-01-28 21:30:00,90.495,90.53,90.2,90.265,11448310017.0
2009-01-28 21:45:00,90.28,90.565,90.255,90.545,8802600007.0
2009-01-28 22:00:00,90.545,90.6,90.305,90.305,8760600016.0
2009-01-28 22:15:00,90.32,90.41,90.235,90.245,8425099980.0
2009-01-28 22:30:00,90.245,90.305,90.205,90.235,6520199985.0
2009-01-28 22:45:00,90.235,90.325,90.205,90.3,6973799982.0
2009-01-28 23:00:00,90.305,90.425,90.265,90.425,3065199989.0
2009-01-28 23:15:00,90.42,90.42,90.24,90.36,2396000005.0
2009-01-28 23:30:00,90.36,90.375,90.32,90.335,2296700002.0
2009-01-28 23:45:00,90.34,90.34,90.24,90.315,2816200000.0
2009-01-29 00:00:00,90.285,90.37,90.185,90.25,1970799999.0
2009-01-29 00:15:00,90.25,90.47,90.24,90.25,848799998.0
2009-01-29 00:30:00,90.25,90.43,90.25,90.375,1366899996.0
2009-01-29 00:45:00,90.39,90.475,90.35,90.41,2008899999.0
2009-01-29 01:00:00,90.41,90.46,90.33,90.405,3262199997.0
2009-01-29 01:15:00,90.405,90.64,90.405,90.44,1492700001.0
2009-01-29 01:30:00,90.44,90.445,90.355,90.4,2230899978.0
2009-01-29 01:45:00,90.4,90.515,90.385,90.49,4881699985.0
2009-01-29 02:00:00,90.48,90.6,90.43,90.55,2922099992.0
2009-01-29 02:15:00,90.545,90.655,90.505,90.575,4268100001.0
2009-01-29 02:30:00,90.575,90.59,90.35,90.355,3038700003.0
2009-01-29 02:45:00,90.35,90.455,90.31,90.405,4311299995.0
2009-01-29 03:00:00,90.405,90.47,90.28,90.295,3538599997.0
2009-01-29 03:15:00,90.295,90.35,90.225,90.225,3379400000.0
2009-01-29 03:30:00,90.22,90.395,90.22,90.36,3030900000.0
2009-01-29 03:45:00,90.36,90.405,90.31,90.37,4069499962.0
2009-01-29 04:00:00,90.37,90.37,90.15,90.24,4797999985.0
2009-01-29 04:15:00,90.24,90.24,90.12,90.13,2897499984.0
2009-01-29 04:30:00,90.135,90.17,90.11,90.13,3194999985.0
2009-01-29 04:45:00,90.14,90.15,90.065,90.13,3358799983.0
2009-01-29 05:00:00,90.135,90.26,90.13,90.24,3348999996.0
2009-01-29 05:15:00,90.25,90.31,90.235,90.25,3502399994.0
2009-01-29 05:30:00,90.25,90.27,90.18,90.215,3351199992.0
2009-01-29 05:45:00,90.215,90.23,90.055,90.06,3415799989.0
2009-01-29 06:00:00,90.05,90.16,90.02,90.04,8754799952.0
2009-01-29 06:15:00,90.05,90.07,89.86,89.92,6892399987.0
2009-01-29 06:30:00,89.925,89.95,89.8,89.88,4291799975.0
2009-01-29 06:45:00,89.885,89.965,89.665,89.705,4707299982.0
2009-01-29 07:00:00,89.7,89.875,89.68,89.85,4548299996.0
2009-01-29 07:15:00,89.845,89.955,89.825,89.955,3574899986.0
2009-01-29 07:30:00,89.95,89.965,89.88,89.895,3157900000.0
2009-01-29 07:45:00,89.895,89.98,89.865,89.87,2502799985.0
2009-01-29 08:00:00,89.88,89.99,89.865,89.935,4483399965.0
2009-01-29 08:15:00,89.945,89.99,89.905,89.925,3536099966.0
2009-01-29 08:30:00,89.925,89.935,89.825,89.86,4953799961.0
2009-01-29 08:45:00,89.865,89.935,89.855,89.905,3464999983.0
2009-01-29 09:00:00,89.915,89.98,89.83,89.915,9444999993.0
2009-01-29 09:15:00,89.92,90.01,89.9,89.955,7317699985.0
2009-01-29 09:30:00,89.955,90.12,89.92,90.065,7612999964.0
2009-01-29 09:45:00,90.065,90.23,90.025,90.195,9670399969.0
2009-01-29 10:00:00,90.195,90.345,90.08,90.08,15777099977.0
2009-01-29 10:15:00,90.08,90.16,90.0,90.16,12494299999.0
2009-01-29 10:30:00,90.16,90.23,90.14,90.17,9004399976.0
2009-01-29 10:45:00,90.17,90.185,90.07,90.125,8806699995.0
2009-01-29 11:00:00,90.125,90.16,90.06,90.155,4341800002.0
2009-01-29 11:15:00,90.155,90.175,89.985,90.035,9044699994.0
2009-01-29 11:30:00,90.035,90.11,89.98,90.08,10592599997.0
2009-01-29 11:45:00,90.07,90.095,89.995,90.01,8460899944.0
2009-01-29 12:00:00,90.015,90.13,89.99,90.04,9662200016.0
2009-01-29 12:15:00,90.04,90.07,89.865,90.02,11723999996.0
2009-01-29 12:30:00,90.01,90.01,89.825,89.885,9324199954.0
2009-01-29 12:45:00,89.885,89.91,89.73,89.75,9496199993.0
2009-01-29 13:00:00,89.75,89.825,89.665,89.755,10026209998.0
2009-01-29 13:15:00,89.755,89.845,89.715,89.735,7623999990.0
2009-01-29 13:30:00,89.735,89.775,89.605,89.76,10340300015.0
2009-01-29 13:45:00,89.765,89.77,89.68,89.715,8666499999.0
2009-01-29 14:00:00,89.72,89.84,89.685,89.775,8945199977.0
2009-01-29 14:15:00,89.775,89.855,89.74,89.78,8745599983.0
2009-01-29 14:30:00,89.775,89.97,89.75,89.85,10438800036.0
2009-01-29 14:45:00,89.855,90.065,89.845,90.035,7115100007.0
2009-01-29 15:00:00,90.025,90.08,89.995,90.03,7926000010.0
2009-01-29 15:15:00,90.035,90.04,89.83,89.84,12065300019.0
2009-01-29 15:30:00,89.84,89.96,89.62,89.93,9684800052.0
2009-01-29 15:45:00,89.93,89.995,89.805,89.825,7223900029.0
2009-01-29 16:00:00,89.82,89.88,89.725,89.845,7542700028.0
2009-01-29 16:15:00,89.85,89.91,89.79,89.895,6569800013.0
2009-01-29 16:30:00,89.895,89.93,89.655,89.76,13538810012.0
2009-01-29 16:45:00,89.765,89.815,89.62,89.685,14904600011.0
2009-01-29 17:00:00,89.685,89.8,89.605,89.775,8714800029.0
2009-01-29 17:15:00,89.775,89.93,89.74,89.915,7278300019.0
2009-01-29 17:30:00,89.905,89.915,89.8,89.89,5411610018.0
2009-01-29 17:45:00,89.89,89.995,89.835,89.915,12222100024.0
2009-01-29 18:00:00,89.905,89.93,89.78,89.84,13543719991.0
2009-01-29 18:15:00,89.84,89.86,89.52,89.53,14004599985.0
2009-01-29 18:30:00,89.54,89.74,89.525,89.665,10325000028.0
2009-01-29 18:45:00,89.67,89.785,89.585,89.775,10670900084.0
2009-01-29 19:00:00,89.765,89.865,89.69,89.835,8871100032.0
2009-01-29 19:15:00,89.835,89.9,89.785,89.83,5476000040.0
2009-01-29 19:30:00,89.83,89.84,89.72,89.75,4473000009.0
2009-01-29 19:45:00,89.755,89.81,89.585,89.6,5965800009.0
2009-01-29 20:00:00,89.6,89.74,89.47,89.735,12983000007.0
2009-01-29 20:15:00,89.735,89.835,89.625,89.77,15839499991.0
2009-01-29 20:30:00,89.77,89.88,89.67,89.83,13925800042.0
2009-01-29 20:45:00,89.83,89.83,89.655,89.755,10752100034.0
2009-01-29 21:00:00,89.76,89.785,89.665,89.745,10691699979.0
2009-01-29 21:15:00,89.75,89.79,89.68,89.73,8819199991.0
2009-01-29 21:30:00,89.715,89.91,89.675,89.88,12979800015.0
2009-01-29 21:45:00,89.88,89.88,89.765,89.81,9821800025.0
2009-01-29 22:00:00,89.805,89.95,89.795,89.935,7978399998.0
2009-01-29 22:15:00,89.935,89.95,89.86,89.905,7890899943.0
2009-01-29 22:30:00,89.905,89.915,89.77,89.84,9693100000.0
2009-01-29 22:45:00,89.84,89.89,89.81,89.885,2628599997.0
2009-01-29 23:00:00,89.89,89.905,89.865,89.905,1191299999.0
2009-01-29 23:15:00,89.915,89.985,89.905,89.985,1774400000.0
2009-01-29 23:30:00,89.985,90.13,89.905,89.995,2846999995.0
2009-01-29 23:45:00,89.995,90.035,89.955,90.015,5179199998.0
2009-01-30 00:00:00,90.02,90.12,90.0,90.1,1842400000.0
2009-01-30 00:15:00,90.1,90.145,89.89,90.11,1120900000.0
2009-01-30 00:30:00,90.11,90.14,90.08,90.08,718800000.0
2009-01-30 00:45:00,90.075,90.1,89.89,90.03,2149499998.0
2009-01-30 01:00:00,90.03,90.07,89.92,89.95,3657499994.0
2009-01-30 01:15:00,89.95,90.03,89.885,89.955,4433400016.0
2009-01-30 01:30:00,89.985,90.03,89.87,89.9,2261400002.0
2009-01-30 01:45:00,89.9,89.97,89.89,89.915,2187999999.0
2009-01-30 02:00:00,89.92,89.985,89.825,89.84,4572200003.0
2009-01-30 02:15:00,89.85,89.875,89.675,89.745,9655300022.0
2009-01-30 02:30:00,89.75,89.81,89.615,89.77,8207400019.0
2009-01-30 02:45:00,89.78,89.785,89.52,89.67,9694400005.0
2009-01-30 03:00:00,89.67,89.69,89.53,89.63,8496300022.0
2009-01-30 03:15:00,89.63,89.67,89.3,89.405,10654300016.0
2009-01-30 03:30:00,89.405,89.5,89.375,89.42,5858199995.0
2009-01-30 03:45:00,89.43,89.57,89.405,89.47,5852200005.0
2009-01-30 04:00:00,89.47,89.535,89.435,89.535,6015900016.0
2009-01-30 04:15:00,89.535,89.66,89.515,89.585,6432800005.0
2009-01-30 04:30:00,89.585,89.605,89.52,89.6,4595400016.0
2009-01-30 04:45:00,89.6,89.71,89.585,89.675,4631099998.0
2009-01-30 05:00:00,89.665,89.675,89.525,89.57,5498000006.0
2009-01-30 05:15:00,89.56,89.59,89.34,89.56,1898799995.0
2009-01-30 05:30:00,89.56,89.56,89.46,89.475,5722100008.0
2009-01-30 05:45:00,89.475,89.505,89.305,89.36,10521299976.0
2009-01-30 06:00:00,89.36,89.37,89.22,89.3,10258500006.0
2009-01-30 06:15:00,89.305,89.4,89.295,89.355,5445800010.0
2009-01-30 06:30:00,89.355,89.435,89.35,89.375,5306500003.0
2009-01-30 06:45:00,89.385,89.405,89.345,89.345,3790599992.0
2009-01-30 07:00:00,89.355,89.375,89.28,89.295,5281700012.0
2009-01-30 07:15:00,89.31,89.335,89.195,89.31,6229700014.0
2009-01-30 07:30:00,89.305,89.34,89.29,89.33,2443400008.0
2009-01-30 07:45:00,89.33,89.42,89.3,89.405,5028400016.0
2009-01-30 08:00:00,89.41,89.42,89.305,89.315,5603000017.0
2009-01-30 08:15:00,89.32,89.44,89.315,89.405,6137700030.0
2009-01-30 08:30:00,89.405,89.485,89.325,89.45,8134000011.0
2009-01-30 08:45:00,89.45,89.54,89.435,89.53,5096000003.0
2009-01-30 09:00:00,89.53,89.54,89.395,89.445,6166519979.0
2009-01-30 09:15:00,89.445,89.56,89.445,89.475,8439599945.0
2009-01-30 09:30:00,89.47,89.6,89.435,89.54,5969699999.0
2009-01-30 09:45:00,89.55,89.59,89.49,89.5,6309099999.0
2009-01-30 10:00:00,89.505,89.54,89.38,89.42,8660699997.0
2009-01-30 10:15:00,89.42,89.425,89.165,89.245,11609900015.0
2009-01-30 10:30:00,89.245,89.41,89.235,89.39,6402100001.0
2009-01-30 10:45:00,89.385,89.475,89.335,89.39,7187699997.0
2009-01-30 11:00:00,89.385,89.42,89.315,89.38,6909400011.0
2009-01-30 11:15:00,89.375,89.465,89.345,89.445,6085499991.0
2009-01-30 11:30:00,89.445,89.515,89.38,89.445,8925600001.0
2009-01-30 11:45:00,89.445,89.45,89.36,89.41,10517200009.0
2009-01-30 12:00:00,89.415,89.445,89.325,89.4,9203700016.0
2009-01-30 12:15:00,89.4,89.545,89.395,89.53,5616599998.0
2009-01-30 12:30:00,89.53,89.56,89.43,89.495,6823699989.0
2009-01-30 12:45:00,89.495,89.59,89.49,89.55,5227399993.0
2009-01-30 13:00:00,89.56,89.63,89.475,89.485,5413099977.0
2009-01-30 13:15:00,89.48,89.565,89.435,89.52,5874999989.0
2009-01-30 13:30:00,89.52,89.665,89.5,89.65,5921499974.0
2009-01-30 13:45:00,89.645,89.73,89.625,89.66,5544199981.0
2009-01-30 14:00:00,89.665,89.86,89.655,89.85,6289999994.0
2009-01-30 14:15:00,89.85,89.87,89.74,89.805,6870599982.0
2009-01-30 14:30:00,89.8,89.815,89.645,89.69,7321699956.0
2009-01-30 14:45:00,89.69,89.795,89.685,89.765,5776999996.0
2009-01-30 15:00:00,89.765,89.775,89.585,89.725,12293710013.0
2009-01-30 15:15:00,89.74,89.74,89.55,89.55,13794199993.0
2009-01-30 15:30:00,89.565,89.905,89.565,89.655,12786430015.0
2009-01-30 15:45:00,89.655,89.72,89.48,89.72,13188519997.0
2009-01-30 16:00:00,89.725,89.725,89.54,89.565,9546399970.0
2009-01-30 16:15:00,89.565,89.63,89.435,89.565,8317600032.0
2009-01-30 16:30:00,89.555,89.79,89.5,89.685,10158300000.0
2009-01-30 16:45:00,89.7,89.81,89.61,89.785,11079900006.0
2009-01-30 17:00:00,89.79,89.79,89.675,89.78,13189800007.0
2009-01-30 17:15:00,89.78,89.84,89.675,89.805,8948699987.0
2009-01-30 17:30:00,89.805,89.93,89.695,89.92,12739600015.0
2009-01-30 17:45:00,89.92,89.955,89.74,89.8,11295619998.0
2009-01-30 18:00:00,89.79,89.86,89.695,89.79,9380619983.0
2009-01-30 18:15:00,89.795,89.8,89.61,89.63,12693819971.0
2009-01-30 18:30:00,89.625,89.9,89.605,89.83,11598799999.0
2009-01-30 18:45:00,89.83,89.87,89.78,89.835,10726100031.0
2009-01-30 19:00:00,89.835,89.885,89.745,89.875,6461899973.0
2009-01-30 19:15:00,89.88,89.92,89.845,89.875,4275999996.0
2009-01-30 19:30:00,89.875,89.875,89.81,89.83,3176099995.0
2009-01-30 19:45:00,89.83,89.94,89.815,89.925,3183300002.0
2009-01-30 20:00:00,89.92,90.08,89.89,90.06,5930299998.0
2009-01-30 20:15:00,90.06,90.065,89.875,89.885,7374699982.0
2009-01-30 20:30:00,89.89,89.9,89.645,89.72,13748799968.0
2009-01-30 20:45:00,89.72,89.885,89.705,89.83,10683399997.0
2009-01-30 21:00:00,89.83,89.985,89.83,89.95,12683499985.0
2009-01-30 21:15:00,89.95,89.97,89.895,89.955,6828999999.0
2009-01-30 21:30:00,89.955,89.995,89.875,89.905,6604999989.0
2009-01-30 21:45:00,89.905,89.905,89.825,89.84,9275400024.0
2009-01-30 22:00:00,89.84,89.9,89.82,89.86,7452700017.0
2009-01-30 22:15:00,89.86,89.875,89.805,89.83,4392100018.0
2009-01-30 22:30:00,89.83,89.875,89.735,89.78,9717799952.0
2009-01-30 22:45:00,89.785,89.84,89.75,89.82,5065500009.0
2009-01-30 23:00:00,89.825,90.01,89.82,89.955,3249399991.0
2009-01-30 23:15:00,89.955,90.045,89.91,89.945,3858399999.0
2009-01-30 23:30:00,89.95,89.975,89.89,89.905,2972200013.0
2009-01-30 23:45:00,89.9,90.0,89.86,89.91,2830200000.0
2009-02-02 00:00:00,89.68,90.0,89.65,89.915,415000000.0
2009-02-02 00:15:00,89.72,89.95,89.67,89.89,179200000.0
2009-02-02 00:30:00,89.89,89.89,89.68,89.8,312000000.0
2009-02-02 00:45:00,89.8,89.82,89.6,89.67,1392600000.0
2009-02-02 01:00:00,89.67,89.83,89.65,89.735,1513000000.0
2009-02-02 01:15:00,89.725,89.765,89.66,89.71,2841500002.0
2009-02-02 01:30:00,89.71,89.79,89.665,89.75,1935400001.0
2009-02-02 01:45:00,89.735,89.745,89.675,89.7,2604799997.0
2009-02-02 02:00:00,89.7,89.78,89.66,89.66,3658300000.0
2009-02-02 02:15:00,89.665,89.72,89.585,89.685,4740200002.0
2009-02-02 02:30:00,89.685,89.72,89.64,89.7,4095499999.0
2009-02-02 02:45:00,89.7,89.79,89.645,89.74,4130200003.0
2009-02-02 03:00:00,89.735,89.83,89.715,89.78,3475100000.0
2009-02-02 03:15:00,89.78,89.81,89.72,89.745,3281900000.0
2009-02-02 03:30:00,89.745,89.905,89.72,89.9,2802099996.0
2009-02-02 03:45:00,89.91,89.94,89.81,89.835,3978000010.0
2009-02-02 04:00:00,89.835,89.88,89.77,89.775,2884700000.0
2009-02-02 04:15:00,89.775,89.87,89.775,89.86,1163700001.0
2009-02-02 04:30:00,89.855,89.855,89.805,89.825,2468400000.0
2009-02-02 04:45:00,89.825,89.84,89.81,89.815,1041500000.0
2009-02-02 05:00:00,89.815,89.835,89.74,89.765,1669300001.0
2009-02-02 05:15:00,89.765,89.82,89.725,89.765,2092099996.0
2009-02-02 05:30:00,89.765,89.775,89.67,89.715,2994000001.0
2009-02-02 05:45:00,89.715,89.72,89.565,89.575,4568399998.0
2009-02-02 06:00:00,89.575,89.65,89.52,89.615,4962600000.0
2009-02-02 06:15:00,89.62,89.645,89.605,89.615,2074000000.0
2009-02-02 06:30:00,89.605,89.65,89.585,89.635,3687399996.0
2009-02-02 06:45:00,89.64,89.66,89.585,89.625,2709199999.0
2009-02-02 07:00:00,89.625,89.63,89.57,89.595,2105700001.0
2009-02-02 07:15:00,89.595,89.68,89.59,89.65,3296999992.0
2009-02-02 07:30:00,89.65,89.665,89.615,89.665,2925499991.0
2009-02-02 07:45:00,89.675,89.685,89.62,89.67,3332099990.0
2009-02-02 08:00:00,89.665,89.71,89.645,89.665,1893999996.0
2009-02-02 08:15:00,89.665,89.695,89.605,89.625,1682199996.0
2009-02-02 08:30:00,89.62,89.62,89.55,89.555,3286700010.0
2009-02-02 08:45:00,89.55,89.595,89.5,89.56,3015199999.0
2009-02-02 09:00:00,89.56,89.63,89.555,89.61,4584999996.0
2009-02-02 09:15:00,89.62,89.71,89.59,89.67,6137699986.0
2009-02-02 09:30:00,89.67,89.67,89.49,89.5,5600999987.0
2009-02-02 09:45:00,89.5,89.525,89.34,89.355,12250599993.0
2009-02-02 10:00:00,89.355,89.4,89.245,89.27,13084199987.0
2009-02-02 10:15:00,89.265,89.4,89.22,89.26,12074099977.0
2009-02-02 10:30:00,89.255,89.3,89.03,89.07,9205499979.0
2009-02-02 10:45:00,89.07,89.145,88.92,88.98,12683300012.0
2009-02-02 11:00:00,88.985,88.985,88.805,88.92,13635699975.0
2009-02-02 11:15:00,88.925,88.95,88.82,88.85,6511699983.0
2009-02-02 11:30:00,88.85,88.96,88.85,88.92,5466199980.0
2009-02-02 11:45:00,88.92,88.995,88.9,88.975,4740299987.0
2009-02-02 12:00:00,88.975,89.21,88.965,89.175,6695799987.0
2009-02-02 12:15:00,89.175,89.175,89.045,89.085,6236299997.0
2009-02-02 12:30:00,89.085,89.095,88.93,89.01,6131199997.0
2009-02-02 12:45:00,89.02,89.03,88.915,88.935,5589600028.0
2009-02-02 13:00:00,88.93,89.09,88.93,88.985,6510799995.0
2009-02-02 13:15:00,88.985,89.05,88.965,89.04,7523599990.0
2009-02-02 13:30:00,89.045,89.15,89.0,89.04,11970799983.0
2009-02-02 13:45:00,89.035,89.1,88.99,89.03,9668800001.0
2009-02-02 14:00:00,89.03,89.155,88.97,89.15,10332600022.0
2009-02-02 14:15:00,89.15,89.215,89.065,89.16,7826700009.0
2009-02-02 14:30:00,89.16,89.335,89.145,89.22,8042200001.0
2009-02-02 14:45:00,89.22,89.33,89.2,89.315,5658599986.0
2009-02-02 15:00:00,89.315,89.375,89.255,89.375,8586099980.0
2009-02-02 15:15:00,89.375,89.385,89.29,89.34,4791399998.0
2009-02-02 15:30:00,89.345,89.365,89.23,89.345,6257199996.0
2009-02-02 15:45:00,89.345,89.415,89.225,89.405,9680300001.0
2009-02-02 16:00:00,89.405,89.41,89.325,89.365,7656999994.0
2009-02-02 16:15:00,89.36,89.405,89.275,89.405,9368700001.0
2009-02-02 16:30:00,89.405,89.55,89.395,89.53,12997000053.0
2009-02-02 16:45:00,89.53,89.53,89.42,89.505,12070500001.0
2009-02-02 17:00:00,89.505,89.83,89.48,89.825,12414100030.0
2009-02-02 17:15:00,89.835,89.98,89.835,89.855,12356800005.0
2009-02-02 17:30:00,89.855,89.89,89.72,89.725,10212800030.0
2009-02-02 17:45:00,89.725,89.855,89.64,89.855,11604500042.0
2009-02-02 18:00:00,89.845,89.86,89.76,89.76,9994200026.0
2009-02-02 18:15:00,89.76,89.87,89.715,89.825,8255900021.0
2009-02-02 18:30:00,89.825,89.955,89.825,89.895,8086100012.0
2009-02-02 18:45:00,89.895,89.93,89.82,89.86,11368700026.0
2009-02-02 19:00:00,89.86,89.92,89.835,89.89,6208500039.0
2009-02-02 19:15:00,89.895,89.92,89.84,89.885,5052100012.0
2009-02-02 19:30:00,89.89,89.95,89.76,89.93,9421365028.0
2009-02-02 19:45:00,89.93,89.95,89.8,89.835,8949400031.0
2009-02-02 20:00:00,89.82,89.87,89.74,89.785,7507299980.0
2009-02-02 20:15:00,89.8,89.8,89.61,89.685,7751399978.0
2009-02-02 20:30:00,89.69,89.705,89.615,89.65,4706099997.0
2009-02-02 20:45:00,89.66,89.71,89.52,89.545,7161200001.0
2009-02-02 21:00:00,89.545,89.595,89.495,89.525,5987500020.0
2009-02-02 21:15:00,89.53,89.57,89.5,89.56,4830600006.0
2009-02-02 21:30:00,89.565,89.64,89.525,89.615,9243400039.0
2009-02-02 21:45:00,89.62,89.665,89.565,89.6,7878800020.0
2009-02-02 22:00:00,89.605,89.705,89.565,89.68,6573300001.0
2009-02-02 22:15:00,89.68,89.715,89.625,89.665,5243300002.0
2009-02-02 22:30:00,89.66,89.76,89.655,89.675,5915800010.0
2009-02-02 22:45:00,89.68,89.685,89.575,89.605,3953100022.0
2009-02-02 23:00:00,89.6,89.63,89.47,89.48,5860900007.0
2009-02-02 23:15:00,89.485,89.54,89.455,89.48,4073100011.0
2009-02-02 23:30:00,89.48,89.515,89.36,89.46,1439400003.0
2009-02-02 23:45:00,89.465,89.485,89.425,89.44,2952200001.0
2009-02-03 00:00:00,89.435,89.435,89.26,89.365,2690200000.0
2009-02-03 00:15:00,89.365,89.48,89.365,89.405,1214800000.0
2009-02-03 00:30:00,89.405,89.43,89.29,89.325,2239800004.0
2009-02-03 00:45:00,89.325,89.39,89.32,89.37,965800000.0
2009-02-03 01:00:00,89.37,89.44,89.37,89.4,3709600005.0
2009-02-03 01:15:00,89.405,89.44,89.305,89.365,1793700006.0
2009-02-03 01:30:00,89.36,89.44,89.305,89.41,1798200005.0
2009-02-03 01:45:00,89.41,89.43,89.345,89.35,2407200007.0
2009-02-03 02:00:00,89.35,89.475,89.35,89.44,2027099999.0
2009-02-03 02:15:00,89.44,89.54,89.43,89.46,1651600000.0
2009-02-03 02:30:00,89.46,89.46,89.4,89.41,2514700005.0
2009-02-03 02:45:00,89.41,89.43,89.36,89.43,4504200007.0
2009-02-03 03:00:00,89.43,89.55,89.4,89.55,4395900009.0
2009-02-03 03:15:00,89.55,89.58,89.485,89.52,3691700000.0
2009-02-03 03:30:00,89.52,89.52,89.42,89.47,4702500001.0
2009-02-03 03:45:00,89.47,89.49,89.35,89.405,3570200013.0
2009-02-03 04:00:00,89.405,89.67,89.38,89.61,4336800000.0
2009-02-03 04:15:00,89.605,89.91,89.575,89.9,7399700022.0
2009-02-03 04:30:00,89.9,89.91,89.705,89.84,5589400010.0
2009-02-03 04:45:00,89.84,89.86,89.72,89.735,2385800002.0
2009-02-03 05:00:00,89.735,89.77,89.69,89.71,1863300001.0
2009-02-03 05:15:00,89.71,89.785,89.685,89.72,3132100004.0
2009-02-03 05:30:00,89.73,89.98,89.725,89.875,8792799995.0
2009-02-03 05:45:00,89.875,89.91,89.765,89.835,8139800014.0
2009-02-03 06:00:00,89.835,89.835,89.555,89.58,7695100038.0
2009-02-03 06:15:00,89.58,89.72,89.575,89.695,5723399990.0
2009-02-03 06:30:00,89.7,89.735,89.65,89.685,4542400006.0
2009-02-03 06:45:00,89.695,89.735,89.58,89.625,3595800015.0
2009-02-03 07:00:00,89.63,89.665,89.595,89.65,2105500001.0
2009-02-03 07:15:00,89.655,89.74,89.425,89.475,7087000005.0
2009-02-03 07:30:00,89.48,89.545,89.415,89.5,5918699989.0
2009-02-03 07:45:00,89.5,89.52,89.355,89.47,6366599994.0
2009-02-03 08:00:00,89.465,89.55,89.43,89.47,4477400007.0
2009-02-03 08:15:00,89.47,89.56,89.47,89.54,4592200013.0
2009-02-03 08:30:00,89.54,89.555,89.47,89.55,2707900001.0
2009-02-03 08:45:00,89.55,89.55,89.48,89.525,3593400012.0
2009-02-03 09:00:00,89.525,89.62,89.5,89.59,4341999986.0
2009-02-03 09:15:00,89.595,89.73,89.555,89.68,4597899991.0
2009-02-03 09:30:00,89.67,89.675,89.545,89.655,3675199990.0
2009-02-03 09:45:00,89.655,89.755,89.62,89.73,6291999965.0
2009-02-03 10:00:00,89.74,89.74,89.6,89.6,7291799996.0
2009-02-03 10:15:00,89.605,89.685,89.45,89.485,7469500821.0
2009-02-03 10:30:00,89.49,89.66,89.45,89.59,6654000011.0
2009-02-03 10:45:00,89.59,89.635,89.505,89.535,9113999942.0
2009-02-03 11:00:00,89.535,89.575,89.465,89.495,6138999985.0
2009-02-03 11:15:00,89.495,89.545,89.405,89.425,7666199988.0
2009-02-03 11:30:00,89.42,89.49,89.41,89.475,5599999996.0
2009-02-03 11:45:00,89.475,89.615,89.47,89.59,5154900001.0
2009-02-03 12:00:00,89.585,89.595,89.485,89.525,5323399977.0
2009-02-03 12:15:00,89.525,89.575,89.49,89.555,5936100000.0
2009-02-03 12:30:00,89.56,89.56,89.45,89.525,4825500003.0
2009-02-03 12:45:00,89.525,89.525,89.43,89.505,4438399994.0
2009-02-03 13:00:00,89.505,89.53,89.48,89.495,6914399984.0
2009-02-03 13:15:00,89.495,89.66,89.48,89.63,8479999983.0
2009-02-03 13:30:00,89.635,89.66,89.58,89.59,5987000009.0
2009-02-03 13:45:00,89.59,89.6,89.51,89.525,4780300021.0
2009-02-03 14:00:00,89.525,89.54,89.445,89.505,2805100002.0
2009-02-03 14:15:00,89.505,89.59,89.465,89.545,3598299990.0
2009-02-03 14:30:00,89.545,89.63,89.535,89.605,4785000002.0
2009-02-03 14:45:00,89.605,89.63,89.555,89.57,5731599996.0
2009-02-03 15:00:00,89.57,89.59,89.475,89.515,6149800012.0
2009-02-03 15:15:00,89.515,89.535,89.47,89.505,8439899997.0
2009-02-03 15:30:00,89.515,89.56,89.435,89.44,7609900014.0
2009-02-03 15:45:00,89.445,89.52,89.425,89.475,9324200013.0
2009-02-03 16:00:00,89.48,89.48,89.235,89.34,10602100011.0
2009-02-03 16:15:00,89.33,89.46,89.26,89.295,8702700018.0
2009-02-03 16:30:00,89.31,89.315,88.905,89.005,11208999999.0
2009-02-03 16:45:00,89.005,89.09,88.92,89.09,11281900018.0
2009-02-03 17:00:00,89.095,89.22,88.91,88.935,13890900027.0
2009-02-03 17:15:00,88.93,88.98,88.59,88.75,9106799995.0
2009-02-03 17:30:00,88.75,88.97,88.73,88.96,10314600011.0
2009-02-03 17:45:00,88.965,89.13,88.935,89.12,13628599975.0
2009-02-03 18:00:00,89.115,89.28,89.11,89.16,13644899953.0
2009-02-03 18:15:00,89.155,89.33,89.125,89.26,12232499955.0
2009-02-03 18:30:00,89.25,89.28,89.035,89.105,13123499957.0
2009-02-03 18:45:00,89.105,89.225,89.08,89.095,10957699964.0
2009-02-03 19:00:00,89.095,89.14,88.97,89.09,10423199944.0
2009-02-03 19:15:00,89.095,89.185,89.065,89.1,7169099942.0
2009-02-03 19:30:00,89.1,89.335,89.075,89.27,7974199914.0
2009-02-03 19:45:00,89.275,89.32,89.165,89.2,9565399936.0
2009-02-03 20:00:00,89.19,89.22,89.105,89.21,5065700000.0
2009-02-03 20:15:00,89.21,89.285,89.205,89.265,5201099948.0
2009-02-03 20:30:00,89.265,89.34,89.235,89.265,8765099936.0
2009-02-03 20:45:00,89.265,89.285,89.14,89.175,7569199942.0
2009-02-03 21:00:00,89.175,89.28,89.11,89.2,9996700018.0
2009-02-03 21:15:00,89.205,89.23,89.12,89.15,8777499989.0
2009-02-03 21:30:00,89.15,89.28,89.105,89.2,12142599933.0
2009-02-03 21:45:00,89.2,89.24,89.14,89.235,12078899939.0
2009-02-03 22:00:00,89.235,89.34,89.215,89.295,11585699942.0
2009-02-03 22:15:00,89.3,89.315,89.21,89.225,10618599951.0
2009-02-03 22:30:00,89.225,89.41,89.22,89.305,10587599962.0
2009-02-03 22:45:00,89.305,89.34,89.21,89.225,5633899990.0
2009-02-03 23:00:00,89.225,89.275,89.225,89.265,1214099999.0
2009-02-03 23:15:00,89.265,89.455,89.225,89.415,4053099998.0
2009-02-03 23:30:00,89.43,89.43,89.36,89.365,4356400000.0
2009-02-03 23:45:00,89.365,89.455,89.33,89.425,4234299994.0
2009-02-04 00:00:00,89.425,89.47,89.42,89.47,1252799998.0
2009-02-04 00:15:00,89.47,89.53,89.445,89.49,2284099994.0
2009-02-04 00:30:00,89.495,89.53,89.345,89.355,2822000005.0
2009-02-04 00:45:00,89.355,89.42,89.315,89.37,2361799997.0
2009-02-04 01:00:00,89.37,89.425,89.37,89.37,768000000.0
2009-02-04 01:15:00,89.37,89.405,89.315,89.375,2307100012.0
2009-02-04 01:30:00,89.375,89.49,89.34,89.4,2834200010.0
2009-02-04 01:45:00,89.4,89.54,89.365,89.365,1576999999.0
2009-02-04 02:00:00,89.37,89.46,89.365,89.435,1562400000.0
2009-02-04 02:15:00,89.435,89.495,89.385,89.455,2207899999.0
2009-02-04 02:30:00,89.45,89.6,89.445,89.505,3513500000.0
2009-02-04 02:45:00,89.505,89.605,89.35,89.45,4452799999.0
2009-02-04 03:00:00,89.45,89.45,89.34,89.41,4834099996.0
2009-02-04 03:15:00,89.41,89.46,89.375,89.41,3167499996.0
2009-02-04 03:30:00,89.41,89.475,89.39,89.45,1332800000.0
2009-02-04 03:45:00,89.45,89.48,89.39,89.455,3463299964.0
2009-02-04 04:00:00,89.465,89.575,89.44,89.51,2409399996.0
2009-02-04 04:15:00,89.52,89.54,89.46,89.49,2798500002.0
2009-02-04 04:30:00,89.5,89.555,89.49,89.535,2344699993.0
2009-02-04 04:45:00,89.535,89.635,89.53,89.63,2931199995.0
2009-02-04 05:00:00,89.63,89.635,89.525,89.585,2791399998.0
2009-02-04 05:15:00,89.585,89.595,89.495,89.545,2895999988.0
2009-02-04 05:30:00,89.55,89.62,89.505,89.6,2942900001.0
2009-02-04 05:45:00,89.585,89.615,89.55,89.575,3926000018.0
2009-02-04 06:00:00,89.58,89.59,89.53,89.545,1328800004.0
2009-02-04 06:15:00,89.53,89.56,89.47,89.55,3677199991.0
2009-02-04 06:30:00,89.55,89.62,89.54,89.59,2951399996.0
2009-02-04 06:45:00,89.595,89.635,89.565,89.585,4402199998.0
2009-02-04 07:00:00,89.585,89.605,89.51,89.52,5450400007.0
2009-02-04 07:15:00,89.525,89.595,89.495,89.595,4643399990.0
2009-02-04 07:30:00,89.595,89.6,89.525,89.525,3601500005.0
2009-02-04 07:45:00,89.525,89.68,89.525,89.63,4487500004.0
2009-02-04 08:00:00,89.615,89.64,89.585,89.61,4666500004.0
2009-02-04 08:15:00,89.61,89.62,89.545,89.565,4414699994.0
2009-02-04 08:30:00,89.56,89.59,89.5,89.53,3741500001.0
2009-02-04 08:45:00,89.54,89.54,89.35,89.425,5252399981.0
2009-02-04 09:00:00,89.425,89.44,89.2,89.355,13289899967.0
2009-02-04 09:15:00,89.355,89.37,88.87,89.09,15903380011.0
2009-02-04 09:30:00,89.105,89.105,88.835,88.865,11858399959.0
2009-02-04 09:45:00,88.875,89.02,88.82,88.88,8483199970.0
2009-02-04 10:00:00,88.88,89.11,88.865,88.98,8788499967.0
2009-02-04 10:15:00,88.98,89.125,88.87,89.06,13903599939.0
2009-02-04 10:30:00,89.06,89.11,88.965,89.07,11104199908.0
2009-02-04 10:45:00,89.07,89.18,89.035,89.11,8813199941.0
2009-02-04 11:00:00,89.11,89.17,89.065,89.075,7649499935.0
2009-02-04 11:15:00,89.075,89.13,89.06,89.125,7524399972.0
2009-02-04 11:30:00,89.125,89.155,89.055,89.125,9620099954.0
2009-02-04 11:45:00,89.125,89.16,89.045,89.13,8234799975.0
2009-02-04 12:00:00,89.14,89.15,89.05,89.055,6644299977.0
2009-02-04 12:15:00,89.065,89.07,89.01,89.045,5930599987.0
2009-02-04 12:30:00,89.055,89.07,88.975,89.02,8498500003.0
2009-02-04 12:45:00,89.025,89.025,88.885,88.94,14395500001.0
2009-02-04 13:00:00,88.945,89.04,88.875,89.02,14749000004.0
2009-02-04 13:15:00,89.025,89.135,88.98,89.025,14478099963.0
2009-02-04 13:30:00,89.03,89.105,88.995,89.05,14430599902.0
2009-02-04 13:45:00,89.06,89.185,89.055,89.16,10731699904.0
2009-02-04 14:00:00,89.16,89.16,89.045,89.12,10353199988.0
2009-02-04 14:15:00,89.13,89.135,89.015,89.075,8094200007.0
2009-02-04 14:30:00,89.075,89.145,88.935,88.95,13184099967.0
2009-02-04 14:45:00,88.945,89.095,88.945,89.06,12350899954.0
2009-02-04 15:00:00,89.06,89.135,89.025,89.135,8238099963.0
2009-02-04 15:15:00,89.145,89.28,89.115,89.18,11518199955.0
2009-02-04 15:30:00,89.18,89.33,89.165,89.28,13953899956.0
2009-02-04 15:45:00,89.275,89.35,89.24,89.24,6313299952.0
2009-02-04 16:00:00,89.235,89.34,89.125,89.17,11418699960.0
2009-02-04 16:15:00,89.17,89.24,89.135,89.145,7370999994.0
2009-02-04 16:30:00,89.145,89.275,89.12,89.23,14586899998.0
2009-02-04 16:45:00,89.23,89.27,89.17,89.255,12159199985.0
2009-02-04 17:00:00,89.255,89.55,89.255,89.495,12376699977.0
2009-02-04 17:15:00,89.5,89.62,89.47,89.57,12246200002.0
2009-02-04 17:30:00,89.575,89.78,89.565,89.705,15623299977.0
2009-02-04 17:45:00,89.705,89.74,89.6,89.71,10938299960.0
2009-02-04 18:00:00,89.7,89.725,89.57,89.64,11096999975.0
2009-02-04 18:15:00,89.64,89.675,89.575,89.625,11316399984.0
2009-02-04 18:30:00,89.62,89.68,89.595,89.66,9534499986.0
2009-02-04 18:45:00,89.65,89.755,89.53,89.535,11738799971.0
2009-02-04 19:00:00,89.535,89.655,89.53,89.575,7977200009.0
2009-02-04 19:15:00,89.575,89.615,89.4,89.53,6394000029.0
2009-02-04 19:30:00,89.53,89.715,89.53,89.705,5120799980.0
2009-02-04 19:45:00,89.705,89.74,89.615,89.675,5984799948.0
2009-02-04 20:00:00,89.67,89.67,89.555,89.615,4598400002.0
2009-02-04 20:15:00,89.615,89.715,89.585,89.71,4445099999.0
2009-02-04 20:30:00,89.705,89.735,89.6,89.63,8431399970.0
2009-02-04 20:45:00,89.63,89.64,89.515,89.605,7220299998.0
2009-02-04 21:00:00,89.605,89.68,89.59,89.635,7725299989.0
2009-02-04 21:15:00,89.635,89.68,89.55,89.555,6574199992.0
2009-02-04 21:30:00,89.555,89.625,89.475,89.61,7630899990.0
2009-02-04 21:45:00,89.61,89.655,89.485,89.565,11700900014.0
2009-02-04 22:00:00,89.565,89.57,89.44,89.455,11763599997.0
2009-02-04 22:15:00,89.455,89.5,89.435,89.465,10042999976.0
2009-02-04 22:30:00,89.46,89.51,89.42,89.43,6869700020.0
2009-02-04 22:45:00,89.43,89.445,89.365,89.405,5333900033.0
2009-02-04 23:00:00,89.405,89.47,89.385,89.455,3285079994.0
2009-02-04 23:15:00,89.45,89.48,89.405,89.415,2802099981.0
2009-02-04 23:30:00,89.425,89.435,89.4,89.405,1694400001.0
2009-02-04 23:45:00,89.405,89.485,89.39,89.415,3691200001.0
2009-02-05 00:00:00,89.415,89.445,89.36,89.38,3591799995.0
2009-02-05 00:15:00,89.38,89.41,89.23,89.295,7872599950.0
2009-02-05 00:30:00,89.295,89.38,89.275,89.29,3255999969.0
2009-02-05 00:45:00,89.29,89.46,89.23,89.32,3279599993.0
2009-02-05 01:00:00,89.32,89.355,89.31,89.32,2325600001.0
2009-02-05 01:15:00,89.32,89.355,89.29,89.3,3302799987.0
2009-02-05 01:30:00,89.305,89.42,89.305,89.395,2699399965.0
2009-02-05 01:45:00,89.395,89.515,89.35,89.45,3809499954.0
2009-02-05 02:00:00,89.45,89.45,89.37,89.405,3366999987.0
2009-02-05 02:15:00,89.405,89.43,89.34,89.41,3224699994.0
2009-02-05 02:30:00,89.405,89.46,89.35,89.355,2335199996.0
2009-02-05 02:45:00,89.355,89.42,89.315,89.39,3110500000.0
2009-02-05 03:00:00,89.39,89.4,89.3,89.32,3318699997.0
2009-02-05 03:15:00,89.32,89.37,89.31,89.34,3231600000.0
2009-02-05 03:30:00,89.34,89.365,89.25,89.35,1861300001.0
2009-02-05 03:45:00,89.345,89.375,89.33,89.35,2732899996.0
2009-02-05 04:00:00,89.35,89.38,89.3,89.365,3541299967.0
2009-02-05 04:15:00,89.36,89.375,89.235,89.27,1514599991.0
2009-02-05 04:30:00,89.275,89.33,89.265,89.315,2344699991.0
2009-02-05 04:45:00,89.315,89.345,89.295,89.31,2438399977.0
2009-02-05 05:00:00,89.305,89.325,89.285,89.305,2134499976.0
2009-02-05 05:15:00,89.305,89.31,89.245,89.245,2791699950.0
2009-02-05 05:30:00,89.245,89.38,89.245,89.345,5271199956.0
2009-02-05 05:45:00,89.345,89.4,89.325,89.365,3327499962.0
2009-02-05 06:00:00,89.36,89.41,89.355,89.4,2091099988.0
2009-02-05 06:15:00,89.4,89.495,89.4,89.44,5794599985.0
2009-02-05 06:30:00,89.44,89.48,89.4,89.42,3648099996.0
2009-02-05 06:45:00,89.42,89.43,89.365,89.37,3725700001.0
2009-02-05 07:00:00,89.37,89.41,89.34,89.35,4125599981.0
2009-02-05 07:15:00,89.35,89.37,89.28,89.34,6370499962.0
2009-02-05 07:30:00,89.34,89.435,89.3,89.325,6293599968.0
2009-02-05 07:45:00,89.325,89.355,89.215,89.27,6196599964.0
2009-02-05 08:00:00,89.27,89.415,89.265,89.395,10122699888.0
2009-02-05 08:15:00,89.39,89.485,89.385,89.465,4525499976.0
2009-02-05 08:30:00,89.46,89.47,89.355,89.38,4474100000.0
2009-02-05 08:45:00,89.38,89.415,89.36,89.375,2658100010.0
2009-02-05 09:00:00,89.375,89.55,89.375,89.535,7046400011.0
2009-02-05 09:15:00,89.545,89.7,89.45,89.65,7687799979.0
2009-02-05 09:30:00,89.65,89.68,89.56,89.6,9308999986.0
2009-02-05 09:45:00,89.6,89.635,89.465,89.47,7362499997.0
2009-02-05 10:00:00,89.475,89.59,89.465,89.485,7564699978.0
2009-02-05 10:15:00,89.485,89.625,89.465,89.61,8597399985.0
2009-02-05 10:30:00,89.61,89.63,89.485,89.53,9914000017.0
2009-02-05 10:45:00,89.53,89.62,89.51,89.605,9929199934.0
2009-02-05 11:00:00,89.605,89.82,89.595,89.81,9897899962.0
2009-02-05 11:15:00,89.8,89.815,89.635,89.73,16065399995.0
2009-02-05 11:30:00,89.73,89.93,89.705,89.86,11851800027.0
2009-02-05 11:45:00,89.865,89.89,89.75,89.77,11633800009.0
2009-02-05 12:00:00,89.77,89.815,89.68,89.805,11688400016.0
2009-02-05 12:15:00,89.805,89.81,89.73,89.73,12144100004.0
2009-02-05 12:30:00,89.73,89.755,89.68,89.705,10262000034.0
2009-02-05 12:45:00,89.705,89.795,89.69,89.735,9302400021.0
2009-02-05 13:00:00,89.74,89.78,89.67,89.725,7803099986.0
2009-02-05 13:15:00,89.725,89.77,89.695,89.725,4226500007.0
2009-02-05 13:30:00,89.725,89.78,89.695,89.73,8034800031.0
2009-02-05 13:45:00,89.735,89.82,89.7,89.815,8592000029.0
2009-02-05 14:00:00,89.815,89.935,89.735,89.925,11014199999.0
2009-02-05 14:15:00,89.92,90.065,89.815,89.88,12634700016.0
2009-02-05 14:30:00,89.885,89.885,89.625,89.77,10184200020.0
2009-02-05 14:45:00,89.785,89.785,89.645,89.68,10691100061.0
2009-02-05 15:00:00,89.68,89.69,89.555,89.65,10641400031.0
2009-02-05 15:15:00,89.66,89.79,89.64,89.75,9824600026.0
2009-02-05 15:30:00,89.75,89.85,89.645,89.735,9667800020.0
2009-02-05 15:45:00,89.735,89.85,89.695,89.815,8406000010.0
2009-02-05 16:00:00,89.815,89.93,89.78,89.8,10783200018.0
2009-02-05 16:15:00,89.795,89.86,89.735,89.795,10831500025.0
2009-02-05 16:30:00,89.8,89.9,89.74,89.86,13624900061.0
2009-02-05 16:45:00,89.85,89.93,89.795,89.835,10240580004.0
2009-02-05 17:00:00,89.83,89.945,89.79,89.875,12095799992.0
2009-02-05 17:15:00,89.885,89.9,89.8,89.87,13560800023.0
2009-02-05 17:30:00,89.87,90.16,89.83,90.09,15317800024.0
2009-02-05 17:45:00,90.085,90.3,90.075,90.235,11242100046.0
2009-02-05 18:00:00,90.25,90.42,90.205,90.26,15526200013.0
2009-02-05 18:15:00,90.265,90.72,90.22,90.63,12132700022.0
2009-02-05 18:30:00,90.63,91.24,90.625,90.98,16503000019.0
2009-02-05 18:45:00,90.98,91.145,90.97,91.01,14944000017.0
2009-02-05 19:00:00,91.01,92.25,91.01,91.675,11169499995.0
2009-02-05 19:15:00,91.675,91.895,91.66,91.755,4566699998.0
2009-02-05 19:30:00,91.755,91.79,91.58,91.655,5281499989.0
2009-02-05 19:45:00,91.655,91.715,91.39,91.65,4769999992.0
2009-02-05 20:00:00,91.65,91.695,91.43,91.55,4100700002.0
2009-02-05 20:15:00,91.55,91.55,91.315,91.415,5364200009.0
2009-02-05 20:30:00,91.41,91.615,91.36,91.58,4646300002.0
2009-02-05 20:45:00,91.575,91.59,91.405,91.42,3309399998.0
2009-02-05 21:00:00,91.42,91.56,91.36,91.37,4872000008.0
2009-02-05 21:15:00,91.37,91.48,91.295,91.48,5636760001.0
2009-02-05 21:30:00,91.48,91.48,91.345,91.46,7173800022.0
2009-02-05 21:45:00,91.46,91.495,91.365,91.445,7891800042.0
2009-02-05 22:00:00,91.44,91.46,91.255,91.305,9486600005.0
2009-02-05 22:15:00,91.305,91.34,91.25,91.31,6241299986.0
2009-02-05 22:30:00,91.325,91.345,91.24,91.27,3606000012.0
2009-02-05 22:45:00,91.27,91.27,91.17,91.23,4053199990.0
2009-02-05 23:00:00,91.235,91.24,91.075,91.165,3658200010.0
2009-02-05 23:15:00,91.155,91.165,91.07,91.095,2458700002.0
2009-02-05 23:30:00,91.095,91.19,91.095,91.165,3673499998.0
2009-02-05 23:45:00,91.165,91.225,91.12,91.22,3327400000.0
2009-02-06 00:00:00,91.22,91.32,91.105,91.31,1597000005.0
2009-02-06 00:15:00,91.145,91.28,91.115,91.27,2205900010.0
2009-02-06 00:30:00,91.15,91.27,91.11,91.14,1049400004.0
2009-02-06 00:45:00,91.14,91.14,91.075,91.105,2138700004.0
2009-02-06 01:00:00,91.11,91.32,91.105,91.31,4197199998.0
2009-02-06 01:15:00,91.31,91.315,91.255,91.27,2750000001.0
2009-02-06 01:30:00,91.275,91.285,91.235,91.255,2383000000.0
2009-02-06 01:45:00,91.26,91.27,91.17,91.17,2751600008.0
2009-02-06 02:00:00,91.17,91.21,90.99,90.99,5911799988.0
2009-02-06 02:15:00,90.99,91.03,90.81,90.84,6422399993.0
2009-02-06 02:30:00,90.855,91.03,90.84,90.92,6429699993.0
2009-02-06 02:45:00,90.925,90.94,90.805,90.89,4755699998.0
2009-02-06 03:00:00,90.895,91.015,90.86,90.89,4726500002.0
2009-02-06 03:15:00,90.885,90.95,90.84,90.87,4668200005.0
2009-02-06 03:30:00,90.88,91.08,90.86,91.08,4630100000.0
2009-02-06 03:45:00,91.08,91.125,91.005,91.02,5129300003.0
2009-02-06 04:00:00,91.02,91.08,90.955,90.96,4881800001.0
2009-02-06 04:15:00,90.97,91.0,90.925,90.98,4822299994.0
2009-02-06 04:30:00,90.98,91.06,90.945,90.965,4121100001.0
2009-02-06 04:45:00,90.97,91.04,90.91,90.92,4249699997.0
2009-02-06 05:00:00,90.92,90.935,90.79,90.885,6185199992.0
2009-02-06 05:15:00,90.89,90.96,90.855,90.905,3299999998.0
2009-02-06 05:30:00,90.92,90.92,90.83,90.83,3049999997.0
2009-02-06 05:45:00,90.875,90.915,90.845,90.885,2440200005.0
2009-02-06 06:00:00,90.885,90.915,90.84,90.85,4048999995.0
2009-02-06 06:15:00,90.84,90.96,90.82,90.835,2564499998.0
2009-02-06 06:30:00,90.835,90.87,90.79,90.845,3170500006.0
2009-02-06 06:45:00,90.845,90.865,90.81,90.855,2414199998.0
2009-02-06 07:00:00,90.855,91.0,90.84,90.98,3338300008.0
2009-02-06 07:15:00,90.985,91.01,90.955,90.97,3149699997.0
2009-02-06 07:30:00,90.97,90.985,90.895,90.925,3604600003.0
2009-02-06 07:45:00,90.92,90.945,90.89,90.92,2765200007.0
2009-02-06 08:00:00,90.925,90.95,90.89,90.91,4441500007.0
2009-02-06 08:15:00,90.91,90.97,90.905,90.95,3667200000.0
2009-02-06 08:30:00,90.95,90.975,90.875,90.895,2748100002.0
2009-02-06 08:45:00,90.895,90.895,90.73,90.825,7558100020.0
2009-02-06 09:00:00,90.825,90.94,90.73,90.815,9242249978.0
2009-02-06 09:15:00,90.83,90.955,90.8,90.915,8851700003.0
2009-02-06 09:30:00,90.915,90.93,90.805,90.845,11184300053.0
2009-02-06 09:45:00,90.85,90.95,90.79,90.95,10728500043.0
2009-02-06 10:00:00,90.95,91.025,90.85,91.02,11930000061.0
2009-02-06 10:15:00,91.02,91.29,90.985,91.225,14367500015.0
2009-02-06 10:30:00,91.225,91.24,91.125,91.17,14237400015.0
2009-02-06 10:45:00,91.165,91.385,91.12,91.35,12297399998.0
2009-02-06 11:00:00,91.355,91.43,91.315,91.4,12330000020.0
2009-02-06 11:15:00,91.395,91.45,91.27,91.27,10092119979.0
2009-02-06 11:30:00,91.255,91.43,91.22,91.39,11874000052.0
2009-02-06 11:45:00,91.39,91.445,91.315,91.425,10425600043.0
2009-02-06 12:00:00,91.425,91.52,91.345,91.41,12191299993.0
2009-02-06 12:15:00,91.41,91.52,91.385,91.465,13180800008.0
2009-02-06 12:30:00,91.465,91.485,91.365,91.39,10503099983.0
2009-02-06 12:45:00,91.395,91.395,91.09,91.1,11737499961.0
2009-02-06 13:00:00,91.1,91.2,91.1,91.19,7819299968.0
2009-02-06 13:15:00,91.195,91.25,91.18,91.22,6197899974.0
2009-02-06 13:30:00,91.22,91.22,91.01,91.075,11937299930.0
2009-02-06 13:45:00,91.075,91.14,91.05,91.1,6756999966.0
2009-02-06 14:00:00,91.1,91.21,91.07,91.175,7598399987.0
2009-02-06 14:15:00,91.175,91.2,91.07,91.1,5319900006.0
2009-02-06 14:30:00,91.11,91.255,91.1,91.245,6589100001.0
2009-02-06 14:45:00,91.245,91.275,91.165,91.165,6668099968.0
2009-02-06 15:00:00,91.165,91.24,91.15,91.2,8374699961.0
2009-02-06 15:15:00,91.2,91.315,91.135,91.135,10894899937.0
2009-02-06 15:30:00,91.14,91.83,91.025,91.555,8926100001.0
2009-02-06 15:45:00,91.555,91.84,91.48,91.6,11200700009.0
2009-02-06 16:00:00,91.6,91.76,91.545,91.675,10657700015.0
2009-02-06 16:15:00,91.67,91.7,91.545,91.58,9265299989.0
2009-02-06 16:30:00,91.58,91.8,91.53,91.755,7407000014.0
2009-02-06 16:45:00,91.765,91.78,91.66,91.72,11165900004.0
2009-02-06 17:00:00,91.725,91.78,91.625,91.65,8128099995.0
2009-02-06 17:15:00,91.65,91.68,91.41,91.58,10962999992.0
2009-02-06 17:30:00,91.58,91.65,91.515,91.59,9558199983.0
2009-02-06 17:45:00,91.59,91.685,91.515,91.545,12231899996.0
2009-02-06 18:00:00,91.535,91.735,91.52,91.725,8662800028.0
2009-02-06 18:15:00,91.725,92.045,91.71,91.795,10302999986.0
2009-02-06 18:30:00,91.8,91.995,91.77,91.995,7186900001.0
2009-02-06 18:45:00,91.985,92.08,91.905,91.955,8841799989.0
2009-02-06 19:00:00,91.955,92.01,91.785,91.89,6996699998.0
2009-02-06 19:15:00,91.89,92.025,91.835,91.855,9000999996.0
2009-02-06 19:30:00,91.865,91.94,91.845,91.875,5303200017.0
2009-02-06 19:45:00,91.87,92.055,91.79,92.005,5404400000.0
2009-02-06 20:00:00,92.005,92.06,91.925,92.01,7169300011.0
2009-02-06 20:15:00,92.01,92.16,92.01,92.15,7086000011.0
2009-02-06 20:30:00,92.155,92.18,92.065,92.145,8526299999.0
2009-02-06 20:45:00,92.145,92.21,92.08,92.12,8014700001.0
2009-02-06 21:00:00,92.115,92.125,91.955,92.115,7836399998.0
2009-02-06 21:15:00,92.115,92.115,91.825,91.845,8979899984.0
2009-02-06 21:30:00,91.845,91.99,91.835,91.955,5790100001.0
2009-02-06 21:45:00,91.955,92.15,91.91,92.115,5761900003.0
2009-02-06 22:00:00,92.115,92.115,91.94,92.015,5824800006.0
2009-02-06 22:15:00,92.02,92.04,91.975,92.01,4043600006.0
2009-02-06 22:30:00,92.01,92.045,91.95,92.03,4135000004.0
2009-02-06 22:45:00,92.03,92.065,91.935,91.995,4449600003.0
2009-02-06 23:00:00,92.0,92.025,91.96,91.97,1386100000.0
2009-02-06 23:15:00,91.97,92.02,91.96,91.96,1953500000.0
2009-02-06 23:30:00,91.96,91.96,91.84,91.86,1188600000.0
2009-02-06 23:45:00,91.855,91.91,91.83,91.855,1653099999.0
2009-02-09 00:00:00,92.11,92.396,91.755,92.338,298200000.0
2009-02-09 00:15:00,92.334,92.335,91.845,91.95,333200000.0
2009-02-09 00:30:00,91.955,92.025,91.95,91.955,522599999.0
2009-02-09 00:45:00,91.995,92.185,91.96,92.12,2176199994.0
2009-02-09 01:00:00,92.12,92.41,92.1,92.35,3547100002.0
2009-02-09 01:15:00,92.34,92.345,92.155,92.155,3183699993.0
2009-02-09 01:30:00,92.17,92.205,92.055,92.105,2270899991.0
2009-02-09 01:45:00,92.105,92.135,92.06,92.06,1102900000.0
2009-02-09 02:00:00,92.065,92.11,92.03,92.06,4633300003.0
2009-02-09 02:15:00,92.07,92.105,91.825,91.905,4739700012.0
2009-02-09 02:30:00,91.895,91.91,91.765,91.78,5595000009.0
2009-02-09 02:45:00,91.78,91.9,91.76,91.86,4183599998.0
2009-02-09 03:00:00,91.86,91.86,91.78,91.81,3003600001.0
2009-02-09 03:15:00,91.805,91.81,91.735,91.765,3059900000.0
2009-02-09 03:30:00,91.765,91.765,91.63,91.655,2812600001.0
2009-02-09 03:45:00,91.655,91.68,91.54,91.66,4465299994.0
2009-02-09 04:00:00,91.655,91.76,91.655,91.74,4565099996.0
2009-02-09 04:15:00,91.75,91.75,91.51,91.535,6678399984.0
2009-02-09 04:30:00,91.535,91.6,91.49,91.545,5285100001.0
2009-02-09 04:45:00,91.545,91.605,91.485,91.58,4917300002.0
2009-02-09 05:00:00,91.59,91.685,91.57,91.61,3840499998.0
2009-02-09 05:15:00,91.62,91.735,91.62,91.62,4812199996.0
2009-02-09 05:30:00,91.63,91.68,91.56,91.575,4301200002.0
2009-02-09 05:45:00,91.575,91.605,91.46,91.47,3953300001.0
2009-02-09 06:00:00,91.46,91.53,91.415,91.51,4709000009.0
2009-02-09 06:15:00,91.505,91.53,91.445,91.445,3425499999.0
2009-02-09 06:30:00,91.44,91.49,91.415,91.455,5022199997.0
2009-02-09 06:45:00,91.455,91.495,91.43,91.475,1950500002.0
2009-02-09 07:00:00,91.485,91.49,91.325,91.365,5475400001.0
2009-02-09 07:15:00,91.365,91.4,91.26,91.275,5449300002.0
2009-02-09 07:30:00,91.275,91.31,91.095,91.165,4550000003.0
2009-02-09 07:45:00,91.18,91.2,91.11,91.165,3580500007.0
2009-02-09 08:00:00,91.165,91.185,90.88,90.995,7608800004.0
2009-02-09 08:15:00,90.985,91.11,90.925,91.075,4218400001.0
2009-02-09 08:30:00,91.075,91.25,91.06,91.23,5758400017.0
2009-02-09 08:45:00,91.23,91.3,91.15,91.235,5686800011.0
2009-02-09 09:00:00,91.235,91.245,90.99,91.095,9204699990.0
2009-02-09 09:15:00,91.11,91.27,90.995,91.25,6606599989.0
2009-02-09 09:30:00,91.25,91.25,91.08,91.13,6469399996.0
2009-02-09 09:45:00,91.125,91.205,91.06,91.17,6062899987.0
2009-02-09 10:00:00,91.17,91.27,91.135,91.19,6843399997.0
2009-02-09 10:15:00,91.19,91.43,91.135,91.36,11299599979.0
2009-02-09 10:30:00,91.36,91.55,91.33,91.52,14876300014.0
2009-02-09 10:45:00,91.52,91.52,91.36,91.395,11502699932.0
2009-02-09 11:00:00,91.4,91.465,91.285,91.38,12216400001.0
2009-02-09 11:15:00,91.375,91.51,91.355,91.5,10830999986.0
2009-02-09 11:30:00,91.51,91.55,91.405,91.42,8646999944.0
2009-02-09 11:45:00,91.42,91.45,91.33,91.43,10046799990.0
2009-02-09 12:00:00,91.43,91.595,91.41,91.595,11174000000.0
2009-02-09 12:15:00,91.575,91.63,91.49,91.49,10125599952.0
2009-02-09 12:30:00,91.49,91.605,91.49,91.57,11730199975.0
2009-02-09 12:45:00,91.57,91.605,91.495,91.505,14414199896.0
2009-02-09 13:00:00,91.505,91.73,91.5,91.715,12235399968.0
2009-02-09 13:15:00,91.715,91.74,91.62,91.635,8722199982.0
2009-02-09 13:30:00,91.635,91.7,91.6,91.615,11880599985.0
2009-02-09 13:45:00,91.615,91.7,91.545,91.68,8193999971.0
2009-02-09 14:00:00,91.68,91.785,91.62,91.75,9144199981.0
2009-02-09 14:15:00,91.75,91.755,91.6,91.69,10295599961.0
2009-02-09 14:30:00,91.69,91.75,91.63,91.63,9282299962.0
2009-02-09 14:45:00,91.635,91.715,91.57,91.585,7066800002.0
2009-02-09 15:00:00,91.585,91.68,91.58,91.635,9334399967.0
2009-02-09 15:15:00,91.63,91.77,91.605,91.67,8401699998.0
2009-02-09 15:30:00,91.67,91.705,91.63,91.695,7921699993.0
2009-02-09 15:45:00,91.69,91.71,91.63,91.635,5928299992.0
2009-02-09 16:00:00,91.635,91.72,91.535,91.705,7824399997.0
2009-02-09 16:15:00,91.715,91.75,91.595,91.685,15448699940.0
2009-02-09 16:30:00,91.685,91.745,91.565,91.65,7471709994.0
2009-02-09 16:45:00,91.655,91.695,91.565,91.64,6135000012.0
2009-02-09 17:00:00,91.635,91.65,91.305,91.475,12067200006.0
2009-02-09 17:15:00,91.47,91.53,91.43,91.455,6513700027.0
2009-02-09 17:30:00,91.47,91.6,91.36,91.525,7937500452.0
2009-02-09 17:45:00,91.525,91.715,91.455,91.665,11726399986.0
2009-02-09 18:00:00,91.66,91.665,91.455,91.465,9521399966.0
2009-02-09 18:15:00,91.475,91.555,91.375,91.515,8193199983.0
2009-02-09 18:30:00,91.515,91.535,91.345,91.405,7733999997.0
2009-02-09 18:45:00,91.405,91.515,91.345,91.47,8913799992.0
2009-02-09 19:00:00,91.465,91.595,91.435,91.44,5062999980.0
2009-02-09 19:15:00,91.44,91.67,91.44,91.64,5386099986.0
2009-02-09 19:30:00,91.64,91.7,91.59,91.595,6319799927.0
2009-02-09 19:45:00,91.595,91.655,91.58,91.635,3358200000.0
2009-02-09 20:00:00,91.635,91.73,91.615,91.7,3404799984.0
2009-02-09 20:15:00,91.7,91.73,91.585,91.61,3888599985.0
2009-02-09 20:30:00,91.61,91.615,91.41,91.56,10339499956.0
2009-02-09 20:45:00,91.565,91.65,91.515,91.645,9761999937.0
2009-02-09 21:00:00,91.63,91.67,91.5,91.525,9467899984.0
2009-02-09 21:15:00,91.525,91.595,91.415,91.49,7018099923.0
2009-02-09 21:30:00,91.5,91.5,91.425,91.43,4263999968.0
2009-02-09 21:45:00,91.43,91.44,91.32,91.435,9870099959.0
2009-02-09 22:00:00,91.435,91.455,91.355,91.42,5558900004.0
2009-02-09 22:15:00,91.425,91.53,91.39,91.445,7181400011.0
2009-02-09 22:30:00,91.45,91.515,91.405,91.46,7038300005.0
2009-02-09 22:45:00,91.465,91.475,91.415,91.43,8564400023.0
2009-02-09 23:00:00,91.43,91.5,91.42,91.455,2871800011.0
2009-02-09 23:15:00,91.455,91.5,91.445,91.465,1255400001.0
2009-02-09 23:30:00,91.465,91.48,91.41,91.44,1433200000.0
2009-02-09 23:45:00,91.445,91.48,91.385,91.455,2960500002.0
2009-02-10 00:00:00,91.455,91.49,91.41,91.49,1674800001.0
2009-02-10 00:15:00,91.49,91.5,91.39,91.43,3075300005.0
2009-02-10 00:30:00,91.43,91.465,91.4,91.425,1677899999.0
2009-02-10 00:45:00,91.425,91.495,91.38,91.455,3275299999.0
2009-02-10 01:00:00,91.455,91.48,91.365,91.38,2986900005.0
2009-02-10 01:15:00,91.39,91.46,91.38,91.43,2316999998.0
2009-02-10 01:30:00,91.43,91.46,91.31,91.31,4705000005.0
2009-02-10 01:45:00,91.31,91.375,91.3,91.32,6362800013.0
2009-02-10 02:00:00,91.325,91.415,91.215,91.29,5005899998.0
2009-02-10 02:15:00,91.29,91.395,91.255,91.28,6099000003.0
2009-02-10 02:30:00,91.28,91.33,91.145,91.155,7635799996.0
2009-02-10 02:45:00,91.155,91.285,91.14,91.14,5126600004.0
2009-02-10 03:00:00,91.14,91.215,90.985,91.17,10043800002.0
2009-02-10 03:15:00,91.17,91.345,91.105,91.23,5169499990.0
2009-02-10 03:30:00,91.22,91.34,91.2,91.31,4936899988.0
2009-02-10 03:45:00,91.31,91.465,91.26,91.41,5367900006.0
2009-02-10 04:00:00,91.41,91.575,91.335,91.575,6808699994.0
2009-02-10 04:15:00,91.58,91.66,91.5,91.585,9933799990.0
2009-02-10 04:30:00,91.585,91.59,91.48,91.5,11439000018.0
2009-02-10 04:45:00,91.505,91.595,91.505,91.54,8053100011.0
2009-02-10 05:00:00,91.54,91.55,91.41,91.47,3518700003.0
2009-02-10 05:15:00,91.465,91.515,91.4,91.48,9784500011.0
2009-02-10 05:30:00,91.48,91.51,91.345,91.36,9659999993.0
2009-02-10 05:45:00,91.36,91.42,91.275,91.39,7579800023.0
2009-02-10 06:00:00,91.39,91.48,91.225,91.305,5613300008.0
2009-02-10 06:15:00,91.295,91.42,91.295,91.345,5862671378.0
2009-02-10 06:30:00,91.345,91.44,91.335,91.355,5183100004.0
2009-02-10 06:45:00,91.36,91.39,91.335,91.38,3785900007.0
2009-02-10 07:00:00,91.38,91.39,91.255,91.29,4118100004.0
2009-02-10 07:15:00,91.29,91.35,91.29,91.31,3725400005.0
2009-02-10 07:30:00,91.31,91.495,91.29,91.4,9000700013.0
2009-02-10 07:45:00,91.4,91.49,91.4,91.49,7536099992.0
2009-02-10 08:00:00,91.485,91.49,91.34,91.41,8149100003.0
2009-02-10 08:15:00,91.41,91.415,91.3,91.35,7108000034.0
2009-02-10 08:30:00,91.355,91.535,91.35,91.465,6998899997.0
2009-02-10 08:45:00,91.46,91.515,91.42,91.44,6630300002.0
2009-02-10 09:00:00,91.44,91.475,91.355,91.365,7913199951.0
2009-02-10 09:15:00,91.365,91.405,91.315,91.385,8696199922.0
2009-02-10 09:30:00,91.385,91.395,91.25,91.29,13789499873.0
2009-02-10 09:45:00,91.29,91.35,91.225,91.325,15616999822.0
2009-02-10 10:00:00,91.32,91.505,91.315,91.455,13653099954.0
2009-02-10 10:15:00,91.455,91.51,91.38,91.465,12823899920.0
2009-02-10 10:30:00,91.475,91.48,91.33,91.36,10652299893.0
2009-02-10 10:45:00,91.355,91.375,91.28,91.31,10854399934.0
2009-02-10 11:00:00,91.31,91.31,91.02,91.14,11727500000.0
2009-02-10 11:15:00,91.14,91.165,90.82,91.02,11569999977.0
2009-02-10 11:30:00,91.02,91.2,90.99,91.17,11999299942.0
2009-02-10 11:45:00,91.185,91.19,91.08,91.15,11615599867.0
2009-02-10 12:00:00,91.15,91.195,91.055,91.065,9794199902.0
2009-02-10 12:15:00,91.07,91.17,91.055,91.15,10744899912.0
2009-02-10 12:30:00,91.15,91.38,91.145,91.3,15419499823.0
2009-02-10 12:45:00,91.295,91.31,91.18,91.22,12437699784.0
2009-02-10 13:00:00,91.22,91.24,91.135,91.16,10007199875.0
2009-02-10 13:15:00,91.16,91.29,91.135,91.25,7413099937.0
2009-02-10 13:30:00,91.25,91.28,91.135,91.2,9880999907.0
2009-02-10 13:45:00,91.205,91.245,91.08,91.12,12538399866.0
2009-02-10 14:00:00,91.12,91.14,90.985,91.08,10588099902.0
2009-02-10 14:15:00,91.09,91.23,91.08,91.17,9513799969.0
2009-02-10 14:30:00,91.17,91.27,91.155,91.23,10819599898.0
2009-02-10 14:45:00,91.23,91.38,91.195,91.365,10438999980.0
2009-02-10 15:00:00,91.365,91.375,91.265,91.295,11613099930.0
2009-02-10 15:15:00,91.295,91.345,91.255,91.28,9675099968.0
2009-02-10 15:30:00,91.28,91.32,91.14,91.145,12278199947.0
2009-02-10 15:45:00,91.14,91.2,91.075,91.14,11683499934.0
2009-02-10 16:00:00,91.14,91.21,91.08,91.17,13167299951.0
2009-02-10 16:15:00,91.17,91.27,91.105,91.165,11795299906.0
2009-02-10 16:30:00,91.17,91.25,91.135,91.16,14313100005.0
2009-02-10 16:45:00,91.16,91.27,91.13,91.18,12745549996.0
2009-02-10 17:00:00,91.18,91.29,91.12,91.175,14399500052.0
2009-02-10 17:15:00,91.18,91.23,91.06,91.17,13740399943.0
2009-02-10 17:30:00,91.17,91.24,91.08,91.13,15959500031.0
2009-02-10 17:45:00,91.125,91.265,91.125,91.175,13550799965.0
2009-02-10 18:00:00,91.185,91.54,90.575,90.8,11403700001.0
2009-02-10 18:15:00,90.8,91.03,90.695,90.83,8824599992.0
2009-02-10 18:30:00,90.815,90.83,90.27,90.485,8633060006.0
2009-02-10 18:45:00,90.485,90.74,90.3,90.64,7172719999.0
2009-02-10 19:00:00,90.645,90.745,90.565,90.715,6169499984.0
2009-02-10 19:15:00,90.715,90.88,90.655,90.735,4722899999.0
2009-02-10 19:30:00,90.735,90.81,90.645,90.775,6216799981.0
2009-02-10 19:45:00,90.78,90.95,90.675,90.735,5959599980.0
2009-02-10 20:00:00,90.735,90.775,90.595,90.715,8186959983.0
2009-02-10 20:15:00,90.72,90.725,90.27,90.34,7835499987.0
2009-02-10 20:30:00,90.345,90.45,90.26,90.435,5604259998.0
2009-02-10 20:45:00,90.435,90.46,90.325,90.395,7428699994.0
2009-02-10 21:00:00,90.395,90.395,90.255,90.275,11626900038.0
2009-02-10 21:15:00,90.275,90.33,90.135,90.18,11837099992.0
2009-02-10 21:30:00,90.165,90.315,90.135,90.27,11551119995.0
2009-02-10 21:45:00,90.265,90.35,90.165,90.18,7792799981.0
2009-02-10 22:00:00,90.18,90.315,90.18,90.19,9024299991.0
2009-02-10 22:15:00,90.195,90.265,90.125,90.18,8269599982.0
2009-02-10 22:30:00,90.185,90.25,90.135,90.19,11059799940.0
2009-02-10 22:45:00,90.19,90.3,90.16,90.285,5606700002.0
2009-02-10 23:00:00,90.285,90.34,90.27,90.33,3875299981.0
2009-02-10 23:15:00,90.325,90.36,90.265,90.33,2149599991.0
2009-02-10 23:30:00,90.33,90.465,90.33,90.465,2727599991.0
2009-02-10 23:45:00,90.465,90.56,90.45,90.46,3963799989.0
2009-02-11 00:00:00,90.455,90.485,90.28,90.4,3174000011.0
2009-02-11 00:15:00,90.395,90.45,90.35,90.36,1738800001.0
2009-02-11 00:30:00,90.355,90.395,90.295,90.355,1466000000.0
2009-02-11 00:45:00,90.345,90.46,90.31,90.32,973299988.0
2009-02-11 01:00:00,90.32,90.495,90.315,90.485,2336300008.0
2009-02-11 01:15:00,90.485,90.5,90.415,90.475,1587700002.0
2009-02-11 01:30:00,90.475,90.485,90.38,90.42,1817700001.0
2009-02-11 01:45:00,90.42,90.465,90.42,90.445,1123400001.0
2009-02-11 02:00:00,90.445,90.515,90.355,90.435,3251799994.0
2009-02-11 02:15:00,90.435,90.5,90.425,90.485,1599100000.0
2009-02-11 02:30:00,90.49,90.52,90.365,90.385,1889499999.0
2009-02-11 02:45:00,90.385,90.445,90.38,90.425,1047800000.0
2009-02-11 03:00:00,90.435,90.435,90.36,90.395,1240900000.0
2009-02-11 03:15:00,90.385,90.415,90.335,90.39,1639300001.0
2009-02-11 03:30:00,90.38,90.43,90.37,90.38,1632100000.0
2009-02-11 03:45:00,90.385,90.46,90.385,90.45,1504600001.0
2009-02-11 04:00:00,90.45,90.475,90.395,90.41,3446599998.0
2009-02-11 04:15:00,90.415,90.44,90.39,90.4,1643100002.0
2009-02-11 04:30:00,90.41,90.43,90.36,90.39,1958000000.0
2009-02-11 04:45:00,90.395,90.4,90.315,90.355,2540000001.0
2009-02-11 05:00:00,90.355,90.425,90.335,90.42,4109399994.0
2009-02-11 05:15:00,90.425,90.54,90.395,90.42,4872399999.0
2009-02-11 05:30:00,90.42,90.435,90.37,90.42,1156100000.0
2009-02-11 05:45:00,90.42,90.43,90.37,90.37,1012099999.0
2009-02-11 06:00:00,90.375,90.43,90.375,90.39,1054999994.0
2009-02-11 06:15:00,90.39,90.415,90.36,90.39,739299995.0
2009-02-11 06:30:00,90.39,90.45,90.38,90.405,2016399996.0
2009-02-11 06:45:00,90.405,90.41,90.36,90.37,1634600002.0
2009-02-11 07:00:00,90.375,90.395,90.325,90.345,2080100008.0
2009-02-11 07:15:00,90.08,90.365,90.07,90.34,2578500002.0
2009-02-11 07:30:00,90.34,90.365,89.88,90.085,8297000003.0
2009-02-11 07:45:00,90.075,90.205,89.94,89.96,11265499991.0
2009-02-11 08:00:00,89.96,90.115,89.91,90.075,7496999995.0
2009-02-11 08:15:00,90.075,90.165,89.83,89.9,6148500001.0
2009-02-11 08:30:00,89.905,90.0,89.905,89.995,3674999998.0
2009-02-11 08:45:00,89.995,90.075,89.94,90.035,6648900002.0
2009-02-11 09:00:00,90.04,90.115,89.91,90.095,6028199980.0
2009-02-11 09:15:00,90.095,90.11,89.99,90.1,6177300014.0
2009-02-11 09:30:00,90.1,90.175,90.045,90.085,6065000007.0
2009-02-11 09:45:00,90.085,90.12,90.05,90.105,7106500014.0
2009-02-11 10:00:00,90.105,90.13,89.925,89.995,6189999991.0
2009-02-11 10:15:00,90.0,90.12,89.97,90.055,9490600012.0
2009-02-11 10:30:00,90.055,90.07,89.985,90.0,7733199993.0
2009-02-11 10:45:00,90.0,90.04,89.94,89.985,7106500000.0
2009-02-11 11:00:00,89.985,89.995,89.86,89.935,7168299988.0
2009-02-11 11:15:00,89.925,89.98,89.84,89.915,6375499999.0
2009-02-11 11:30:00,89.915,90.0,89.7,89.785,8517000010.0
2009-02-11 11:45:00,89.775,89.87,89.765,89.835,6298800012.0
2009-02-11 12:00:00,89.845,89.87,89.8,89.855,4034200010.0
2009-02-11 12:15:00,89.855,90.08,89.835,90.01,9063400049.0
2009-02-11 12:30:00,90.01,90.01,89.915,89.985,8647999990.0
2009-02-11 12:45:00,89.985,90.04,89.875,89.88,6324200015.0
2009-02-11 13:00:00,89.89,89.99,89.88,89.99,4390399992.0
2009-02-11 13:15:00,89.98,90.045,89.95,90.01,3637700002.0
2009-02-11 13:30:00,90.01,90.1,89.98,90.0,9690600045.0
2009-02-11 13:45:00,90.0,90.065,89.945,89.97,5736100009.0
2009-02-11 14:00:00,89.97,90.01,89.9,89.95,4658500001.0
2009-02-11 14:15:00,89.95,90.02,89.935,89.985,6057699994.0
2009-02-11 14:30:00,89.97,90.065,89.97,90.045,3836399999.0
2009-02-11 14:45:00,90.04,90.07,89.965,89.985,4792200013.0
2009-02-11 15:00:00,89.985,90.075,89.975,90.045,4716999996.0
2009-02-11 15:15:00,90.045,90.215,90.035,90.145,5979299998.0
2009-02-11 15:30:00,90.145,90.165,90.065,90.15,6474499990.0
2009-02-11 15:45:00,90.15,90.29,90.125,90.275,6223499997.0
2009-02-11 16:00:00,90.275,90.315,90.225,90.225,5420600002.0
2009-02-11 16:15:00,90.225,90.37,90.175,90.26,5164800010.0
2009-02-11 16:30:00,90.27,90.375,90.25,90.255,9263400020.0
2009-02-11 16:45:00,90.255,90.41,90.24,90.335,8818500007.0
2009-02-11 17:00:00,90.34,90.43,90.285,90.335,9283300013.0
2009-02-11 17:15:00,90.335,90.39,90.265,90.275,7651100001.0
2009-02-11 17:30:00,90.275,90.385,90.205,90.355,7296099996.0
2009-02-11 17:45:00,90.36,90.49,90.28,90.285,8104000019.0
2009-02-11 18:00:00,90.275,90.43,90.27,90.42,5913100015.0
2009-02-11 18:15:00,90.42,90.46,90.375,90.43,7010099999.0
2009-02-11 18:30:00,90.435,90.52,90.345,90.405,8259900008.0
2009-02-11 18:45:00,90.405,90.76,90.405,90.665,7565400001.0
2009-02-11 19:00:00,90.665,90.72,90.54,90.54,5109899996.0
2009-02-11 19:15:00,90.53,90.6,90.515,90.54,3873499992.0
2009-02-11 19:30:00,90.54,90.655,90.435,90.645,5772900009.0
2009-02-11 19:45:00,90.645,90.66,90.445,90.495,4899300001.0
2009-02-11 20:00:00,90.495,90.68,90.495,90.545,4912299982.0
2009-02-11 20:15:00,90.545,90.56,90.485,90.56,6914599956.0
2009-02-11 20:30:00,90.555,90.56,90.4,90.445,5342499992.0
2009-02-11 20:45:00,90.445,90.465,90.35,90.415,7695200002.0
2009-02-11 21:00:00,90.42,90.45,90.315,90.335,5817299993.0
2009-02-11 21:15:00,90.335,90.405,90.26,90.355,8948699976.0
2009-02-11 21:30:00,90.35,90.43,90.305,90.405,5245900002.0
2009-02-11 21:45:00,90.415,90.52,90.305,90.485,11053300000.0
2009-02-11 22:00:00,90.485,90.5,90.42,90.475,9103399996.0
2009-02-11 22:15:00,90.475,90.56,90.335,90.335,7522100008.0
2009-02-11 22:30:00,90.335,90.375,90.28,90.345,7686099992.0
2009-02-11 22:45:00,90.345,90.425,90.335,90.405,4821299989.0
2009-02-11 23:00:00,90.405,90.48,90.375,90.455,2385500003.0
2009-02-11 23:15:00,90.45,90.46,90.415,90.44,2797699987.0
2009-02-11 23:30:00,90.44,90.45,90.42,90.42,1461600000.0
2009-02-11 23:45:00,90.42,90.435,90.375,90.38,1867999998.0
2009-02-12 00:00:00,90.38,90.4,90.26,90.37,511600000.0
2009-02-12 00:15:00,90.36,90.38,90.31,90.315,1736599998.0
2009-02-12 00:30:00,90.315,90.335,90.26,90.325,930200000.0
2009-02-12 00:45:00,90.33,90.4,90.245,90.39,825400000.0
2009-02-12 01:00:00,90.39,90.405,90.25,90.285,2862399993.0
2009-02-12 01:15:00,90.285,90.315,90.2,90.2,1867900003.0
2009-02-12 01:30:00,90.2,90.285,90.2,90.255,2059599994.0
2009-02-12 01:45:00,90.255,90.365,90.23,90.3,3559899996.0
2009-02-12 02:00:00,90.285,90.31,90.22,90.235,1614200000.0
2009-02-12 02:15:00,90.23,90.235,90.155,90.2,1897600000.0
2009-02-12 02:30:00,90.21,90.315,90.17,90.255,2035100003.0
2009-02-12 02:45:00,90.245,90.285,90.205,90.25,2269500001.0
2009-02-12 03:00:00,90.25,90.25,90.14,90.185,1783899998.0
2009-02-12 03:15:00,90.185,90.235,90.135,90.15,1730100007.0
2009-02-12 03:30:00,90.155,90.19,90.1,90.14,1392999997.0
2009-02-12 03:45:00,90.14,90.225,90.125,90.19,2518399996.0
2009-02-12 04:00:00,90.19,90.19,90.14,90.16,1392200000.0
2009-02-12 04:15:00,90.165,90.17,90.105,90.105,2002999999.0
2009-02-12 04:30:00,90.105,90.11,90.025,90.065,4301899999.0
2009-02-12 04:45:00,90.065,90.095,90.05,90.06,964799997.0
2009-02-12 05:00:00,90.06,90.08,90.025,90.07,1994200003.0
2009-02-12 05:15:00,90.07,90.07,89.96,90.01,4428900002.0
2009-02-12 05:30:00,90.01,90.03,89.955,89.99,1326899999.0
2009-02-12 05:45:00,89.99,90.03,89.95,90.015,1916400000.0
2009-02-12 06:00:00,90.015,90.13,90.0,90.105,3057900004.0
2009-02-12 06:15:00,90.11,90.115,90.02,90.055,2059400001.0
2009-02-12 06:30:00,90.055,90.055,90.01,90.03,1529300001.0
2009-02-12 06:45:00,90.03,90.1,90.02,90.035,2008699999.0
2009-02-12 07:00:00,90.025,90.025,89.905,89.96,1980800003.0
2009-02-12 07:15:00,89.96,89.995,89.92,89.965,3276300004.0
2009-02-12 07:30:00,89.965,90.01,89.95,89.985,2536600000.0
2009-02-12 07:45:00,89.985,90.095,89.98,90.06,2009500000.0
2009-02-12 08:00:00,90.06,90.08,90.005,90.04,2298799996.0
2009-02-12 08:15:00,90.04,90.1,90.025,90.06,3526200001.0
2009-02-12 08:30:00,90.065,90.08,90.035,90.06,1136999998.0
2009-02-12 08:45:00,90.06,90.1,90.04,90.05,2104000005.0
2009-02-12 09:00:00,90.045,90.11,90.02,90.085,4607399999.0
2009-02-12 09:15:00,90.085,90.1,90.035,90.075,3065000004.0
2009-02-12 09:30:00,90.075,90.115,90.015,90.06,4443700001.0
2009-02-12 09:45:00,90.06,90.19,90.025,90.15,7052500007.0
2009-02-12 10:00:00,90.155,90.17,90.05,90.14,4275100008.0
2009-02-12 10:15:00,90.145,90.16,90.07,90.105,5590400000.0
2009-02-12 10:30:00,90.105,90.175,89.905,89.96,9282300002.0
2009-02-12 10:45:00,89.955,90.03,89.81,90.005,12329200017.0
2009-02-12 11:00:00,90.005,90.01,89.84,89.89,11690900020.0
2009-02-12 11:15:00,89.885,89.955,89.845,89.905,6554300024.0
2009-02-12 11:30:00,89.905,90.01,89.9,89.965,7716100014.0
2009-02-12 11:45:00,89.965,89.98,89.91,89.94,4683000038.0
2009-02-12 12:00:00,89.94,89.945,89.815,89.91,8732299994.0
2009-02-12 12:15:00,89.91,90.0,89.89,89.935,8836199979.0
2009-02-12 12:30:00,89.935,90.075,89.935,90.05,10013399994.0
2009-02-12 12:45:00,90.05,90.075,90.025,90.035,7486299965.0
2009-02-12 13:00:00,90.035,90.07,90.0,90.06,5186600001.0
2009-02-12 13:15:00,90.06,90.075,90.01,90.05,7612900008.0
2009-02-12 13:30:00,90.055,90.06,89.975,90.045,7994800015.0
2009-02-12 13:45:00,90.045,90.08,90.02,90.065,6410400003.0
2009-02-12 14:00:00,90.065,90.085,90.02,90.03,8559699942.0
2009-02-12 14:15:00,90.03,90.05,89.985,90.04,4877399988.0
2009-02-12 14:30:00,90.04,90.08,90.015,90.05,6617400003.0
2009-02-12 14:45:00,90.05,90.08,89.97,89.975,7779999993.0
2009-02-12 15:00:00,89.98,90.03,89.925,89.965,8773299994.0
2009-02-12 15:15:00,89.965,90.07,89.915,90.035,9643800008.0
2009-02-12 15:30:00,90.035,90.24,90.035,90.165,15397699957.0
2009-02-12 15:45:00,90.155,90.215,90.085,90.145,7408299981.0
2009-02-12 16:00:00,90.145,90.16,90.065,90.12,11235499961.0
2009-02-12 16:15:00,90.12,90.295,90.095,90.265,8106199977.0
2009-02-12 16:30:00,90.265,90.435,90.165,90.38,12755799969.0
2009-02-12 16:45:00,90.375,90.485,90.275,90.34,9189299989.0
2009-02-12 17:00:00,90.34,90.44,90.23,90.395,9205999957.0
2009-02-12 17:15:00,90.405,90.545,90.31,90.5,8999599984.0
2009-02-12 17:30:00,90.495,90.63,90.46,90.59,10208100002.0
2009-02-12 17:45:00,90.59,90.68,90.52,90.64,13540799955.0
2009-02-12 18:00:00,90.64,90.68,90.515,90.575,10611299989.0
2009-02-12 18:15:00,90.575,90.595,90.31,90.36,11011399974.0
2009-02-12 18:30:00,90.355,90.705,90.31,90.65,10741999948.0
2009-02-12 18:45:00,90.65,90.69,90.52,90.555,7918099961.0
2009-02-12 19:00:00,90.555,90.67,90.51,90.545,7343399961.0
2009-02-12 19:15:00,90.555,90.71,90.545,90.69,6656999939.0
2009-02-12 19:30:00,90.685,90.72,90.57,90.575,4431599975.0
2009-02-12 19:45:00,90.575,90.65,90.5,90.625,4317099992.0
2009-02-12 20:00:00,90.635,90.71,90.51,90.58,9758099956.0
2009-02-12 20:15:00,90.58,90.61,90.455,90.555,8715199967.0
2009-02-12 20:30:00,90.555,90.58,90.37,90.43,9349099973.0
2009-02-12 20:45:00,90.425,90.51,90.39,90.485,10846899925.0
2009-02-12 21:00:00,90.475,90.56,90.435,90.505,6591299974.0
2009-02-12 21:15:00,90.505,90.615,90.485,90.505,6825900002.0
2009-02-12 21:30:00,90.505,90.53,90.395,90.435,10019699906.0
2009-02-12 21:45:00,90.43,90.49,90.37,90.455,9086899973.0
2009-02-12 22:00:00,90.455,90.62,90.425,90.51,9227099971.0
2009-02-12 22:15:00,90.515,90.705,90.515,90.695,9496099976.0
2009-02-12 22:30:00,90.695,90.75,90.61,90.715,10798399974.0
2009-02-12 22:45:00,90.715,90.955,90.625,90.83,10006500005.0
2009-02-12 23:00:00,90.84,91.03,90.81,90.895,5380799995.0
2009-02-12 23:15:00,90.895,91.01,90.815,91.0,6450400005.0
2009-02-12 23:30:00,90.995,91.115,90.95,91.0,5470800001.0
2009-02-12 23:45:00,91.0,91.0,90.92,90.92,2030199999.0
2009-02-13 00:00:00,90.925,90.955,90.795,90.83,2449000004.0
2009-02-13 00:15:00,90.83,90.85,90.78,90.825,1273099999.0
2009-02-13 00:30:00,90.825,90.825,90.745,90.77,1464599997.0
2009-02-13 00:45:00,90.765,90.87,90.745,90.8,771600005.0
2009-02-13 01:00:00,90.815,90.865,90.765,90.815,2667000006.0
2009-02-13 01:15:00,90.815,90.84,90.755,90.755,1976000009.0
2009-02-13 01:30:00,90.755,90.775,90.615,90.655,2512400007.0
2009-02-13 01:45:00,90.655,90.79,90.65,90.67,2442700006.0
2009-02-13 02:00:00,90.675,90.71,90.58,90.615,3475300004.0
2009-02-13 02:15:00,90.615,90.64,90.53,90.595,3404299990.0
2009-02-13 02:30:00,90.61,90.7,90.58,90.65,1456800007.0
2009-02-13 02:45:00,90.65,90.735,90.62,90.695,3435900000.0
2009-02-13 03:00:00,90.695,90.75,90.675,90.71,1980500001.0
2009-02-13 03:15:00,90.72,90.795,90.705,90.73,2151700001.0
2009-02-13 03:30:00,90.73,90.775,90.7,90.77,2501299997.0
2009-02-13 03:45:00,90.77,90.85,90.76,90.825,4425300010.0
2009-02-13 04:00:00,90.825,91.01,90.805,90.98,4996200002.0
2009-02-13 04:15:00,90.98,91.06,90.955,90.96,7028300005.0
2009-02-13 04:30:00,90.965,91.12,90.92,91.11,3741600007.0
2009-02-13 04:45:00,91.11,91.21,91.03,91.135,3215500006.0
2009-02-13 05:00:00,91.135,91.23,91.115,91.215,5090199999.0
2009-02-13 05:15:00,91.22,91.26,91.15,91.195,4798999997.0
2009-02-13 05:30:00,91.195,91.26,91.15,91.18,3992000008.0
2009-02-13 05:45:00,91.18,91.255,91.085,91.095,4003500001.0
2009-02-13 06:00:00,91.095,91.1,90.96,91.05,4413449997.0
2009-02-13 06:15:00,91.045,91.045,90.86,90.905,4889200010.0
2009-02-13 06:30:00,90.905,90.93,90.8,90.835,5619400004.0
2009-02-13 06:45:00,90.825,90.985,90.815,90.98,4564600004.0
2009-02-13 07:00:00,90.98,91.035,90.975,91.015,3359399996.0
2009-02-13 07:15:00,91.015,91.02,90.94,90.95,3345699997.0
2009-02-13 07:30:00,90.955,91.015,90.825,90.89,4664900004.0
2009-02-13 07:45:00,90.905,91.03,90.89,91.02,4566400002.0
2009-02-13 08:00:00,91.02,91.04,90.95,90.96,4198899998.0
2009-02-13 08:15:00,90.96,91.105,90.95,91.06,4284499999.0
2009-02-13 08:30:00,91.065,91.09,90.98,91.075,3504200000.0
2009-02-13 08:45:00,91.075,91.215,90.95,90.98,2400499999.0
2009-02-13 09:00:00,90.985,91.135,90.975,91.095,8557800015.0
2009-02-13 09:15:00,91.095,91.1,90.94,90.965,7602600002.0
2009-02-13 09:30:00,90.97,91.18,90.95,91.15,9768000012.0
2009-02-13 09:45:00,91.155,91.27,91.13,91.165,7518900033.0
2009-02-13 10:00:00,91.165,91.215,91.11,91.135,10898500044.0
2009-02-13 10:15:00,91.14,91.41,91.105,91.34,10620500020.0
2009-02-13 10:30:00,91.33,91.4,91.29,91.36,10636600012.0
2009-02-13 10:45:00,91.37,91.47,91.33,91.375,6889900025.0
2009-02-13 11:00:00,91.375,91.475,91.31,91.43,6520600019.0
2009-02-13 11:15:00,91.43,91.47,91.36,91.46,7212000015.0
2009-02-13 11:30:00,91.46,91.68,91.46,91.67,5391399997.0
2009-02-13 11:45:00,91.67,91.77,91.61,91.73,5664839997.0
2009-02-13 12:00:00,91.73,91.73,91.645,91.72,4081800003.0
2009-02-13 12:15:00,91.72,91.72,91.62,91.63,4369799999.0
2009-02-13 12:30:00,91.635,91.67,91.58,91.615,6716800019.0
2009-02-13 12:45:00,91.615,91.615,91.505,91.51,4608900017.0
2009-02-13 13:00:00,91.51,91.55,91.43,91.505,9981800054.0
2009-02-13 13:15:00,91.51,91.6,91.5,91.575,5100700015.0
2009-02-13 13:30:00,91.575,91.575,91.445,91.45,5653600026.0
2009-02-13 13:45:00,91.45,91.57,91.43,91.56,6269500013.0
2009-02-13 14:00:00,91.56,91.56,91.45,91.495,4806399998.0
2009-02-13 14:15:00,91.495,91.56,91.48,91.525,5301600000.0
2009-02-13 14:30:00,91.53,91.68,91.525,91.66,5007200012.0
2009-02-13 14:45:00,91.66,91.72,91.6,91.7,6862500014.0
2009-02-13 15:00:00,91.7,91.725,91.66,91.67,7522900027.0
2009-02-13 15:15:00,91.675,91.705,91.495,91.59,8101300027.0
2009-02-13 15:30:00,91.585,91.64,91.56,91.58,8600500029.0
2009-02-13 15:45:00,91.58,91.59,91.255,91.31,9257999994.0
2009-02-13 16:00:00,91.315,91.59,91.285,91.39,9983000015.0
2009-02-13 16:15:00,91.39,91.645,91.375,91.61,10513300001.0
2009-02-13 16:30:00,91.62,91.67,91.48,91.55,11538200010.0
2009-02-13 16:45:00,91.55,91.795,91.525,91.79,11800100015.0
2009-02-13 17:00:00,91.78,91.885,91.7,91.875,12542999993.0
2009-02-13 17:15:00,91.875,91.96,91.83,91.915,11158600020.0
2009-02-13 17:30:00,91.92,92.035,91.815,91.83,10638500007.0
2009-02-13 17:45:00,91.825,91.98,91.775,91.955,9569100027.0
2009-02-13 18:00:00,91.955,91.955,91.8,91.825,10559400019.0
2009-02-13 18:15:00,91.825,91.87,91.7,91.82,10221000003.0
2009-02-13 18:30:00,91.815,92.0,91.775,91.97,8191600001.0
2009-02-13 18:45:00,91.97,91.985,91.77,91.835,8996800040.0
2009-02-13 19:00:00,91.84,91.93,91.76,91.795,5311400022.0
2009-02-13 19:15:00,91.805,91.84,91.715,91.785,8056100048.0
2009-02-13 19:30:00,91.785,91.885,91.765,91.77,8209000051.0
2009-02-13 19:45:00,91.775,91.84,91.7,91.78,7074400026.0
2009-02-13 20:00:00,91.785,91.855,91.755,91.785,3868800005.0
2009-02-13 20:15:00,91.785,91.865,91.7,91.835,6399200006.0
2009-02-13 20:30:00,91.835,91.935,91.825,91.915,4277799996.0
2009-02-13 20:45:00,91.91,92.015,91.885,91.915,7251600020.0
2009-02-13 21:00:00,91.915,91.99,91.855,91.865,6842700019.0
2009-02-13 21:15:00,91.865,91.93,91.815,91.895,5951900017.0
2009-02-13 21:30:00,91.87,91.96,91.87,91.935,3273000000.0
2009-02-13 21:45:00,91.935,91.99,91.855,91.95,4562100014.0
2009-02-13 22:00:00,91.96,91.98,91.865,91.915,2259500001.0
2009-02-13 22:15:00,91.92,91.975,91.855,91.955,2070600000.0
2009-02-13 22:30:00,91.955,92.0,91.91,91.95,2684300001.0
2009-02-13 22:45:00,91.955,91.975,91.915,91.955,2297000003.0
2009-02-13 23:00:00,91.96,91.975,91.925,91.95,2854500000.0
2009-02-13 23:15:00,91.95,91.99,91.915,91.94,1100000000.0
2009-02-13 23:30:00,91.945,92.13,91.94,92.06,893200000.0
2009-02-13 23:45:00,92.06,92.135,91.825,91.83,1468200000.0
2009-02-16 00:00:00,91.805,91.935,91.695,91.92,1499999999.0
2009-02-16 00:15:00,91.925,91.96,91.855,91.86,774000000.0
2009-02-16 00:30:00,91.865,91.93,91.8,91.825,991399991.0
2009-02-16 00:45:00,91.825,91.865,91.68,91.82,1492600002.0
2009-02-16 01:00:00,91.81,91.83,91.625,91.685,2382000005.0
2009-02-16 01:15:00,91.68,91.685,91.57,91.615,3136900010.0
2009-02-16 01:30:00,91.62,91.79,91.615,91.675,2166600007.0
2009-02-16 01:45:00,91.675,91.78,91.465,91.48,4322500013.0
2009-02-16 02:00:00,91.48,91.63,91.42,91.45,3201400011.0
2009-02-16 02:15:00,91.455,91.715,91.45,91.545,3127000004.0
2009-02-16 02:30:00,91.555,91.72,91.545,91.695,2721699999.0
2009-02-16 02:45:00,91.695,91.705,91.59,91.7,1642000005.0
2009-02-16 03:00:00,91.7,91.715,91.62,91.7,1954600001.0
2009-02-16 03:15:00,91.695,91.785,91.695,91.75,1902699996.0
2009-02-16 03:30:00,91.745,91.745,91.66,91.72,1594400000.0
2009-02-16 03:45:00,91.72,91.73,91.615,91.655,3562100000.0
2009-02-16 04:00:00,91.655,91.67,91.575,91.595,4856100000.0
2009-02-16 04:15:00,91.595,91.6,91.52,91.59,4252200004.0
2009-02-16 04:30:00,91.59,91.635,91.59,91.61,2751000003.0
2009-02-16 04:45:00,91.61,91.61,91.54,91.56,1779300001.0
2009-02-16 05:00:00,91.56,91.62,91.515,91.6,1444199999.0
2009-02-16 05:15:00,91.6,91.61,91.56,91.57,1602500001.0
2009-02-16 05:30:00,91.58,91.605,91.53,91.595,2648400000.0
2009-02-16 05:45:00,91.585,91.63,91.585,91.605,1622800000.0
2009-02-16 06:00:00,91.6,91.62,91.57,91.58,1567700000.0
2009-02-16 06:15:00,91.58,91.64,91.575,91.62,2360699999.0
2009-02-16 06:30:00,91.62,91.655,91.59,91.6,2138600001.0
2009-02-16 06:45:00,91.6,91.67,91.59,91.655,2419400004.0
2009-02-16 07:00:00,91.66,91.725,91.64,91.685,2090800000.0
2009-02-16 07:15:00,91.69,91.79,91.66,91.76,3288199999.0
2009-02-16 07:30:00,91.76,91.765,91.715,91.745,2025299999.0
2009-02-16 07:45:00,91.745,91.81,91.645,91.81,2311500001.0
2009-02-16 08:00:00,91.805,91.82,91.73,91.74,2269800000.0
2009-02-16 08:15:00,91.74,91.815,91.74,91.775,1822000001.0
2009-02-16 08:30:00,91.775,91.78,91.56,91.565,3941400005.0
2009-02-16 08:45:00,91.555,91.685,91.53,91.62,4464400023.0
2009-02-16 09:00:00,91.62,91.645,91.57,91.615,6047899989.0
2009-02-16 09:15:00,91.61,91.76,91.61,91.685,5240399975.0
2009-02-16 09:30:00,91.685,91.735,91.555,91.61,9190299950.0
2009-02-16 09:45:00,91.615,91.675,91.545,91.57,10857999907.0
2009-02-16 10:00:00,91.57,91.655,91.56,91.62,9328899905.0
2009-02-16 10:15:00,91.62,91.73,91.6,91.69,10446799994.0
2009-02-16 10:30:00,91.69,91.76,91.655,91.755,9923199980.0
2009-02-16 10:45:00,91.76,91.93,91.75,91.805,13075299967.0
2009-02-16 11:00:00,91.805,91.985,91.75,91.985,13139999995.0
2009-02-16 11:15:00,91.98,92.07,91.86,91.87,13856199984.0
2009-02-16 11:30:00,91.87,91.94,91.825,91.88,10690499959.0
2009-02-16 11:45:00,91.875,91.9,91.725,91.755,9082799931.0
2009-02-16 12:00:00,91.75,91.805,91.705,91.8,7618299963.0
2009-02-16 12:15:00,91.8,91.87,91.715,91.73,9307599997.0
2009-02-16 12:30:00,91.73,91.82,91.7,91.785,8920299973.0
2009-02-16 12:45:00,91.785,91.805,91.74,91.765,5269500003.0
2009-02-16 13:00:00,91.765,91.835,91.735,91.765,5932099972.0
2009-02-16 13:15:00,91.765,91.8,91.68,91.695,7314599976.0
2009-02-16 13:30:00,91.695,91.77,91.68,91.71,6197799990.0
2009-02-16 13:45:00,91.71,91.775,91.68,91.775,6250899977.0
2009-02-16 14:00:00,91.77,91.79,91.7,91.725,3715800006.0
2009-02-16 14:15:00,91.725,91.76,91.665,91.75,4630900000.0
2009-02-16 14:30:00,91.75,91.84,91.725,91.785,6878400012.0
2009-02-16 14:45:00,91.78,91.78,91.72,91.725,2258399997.0
2009-02-16 15:00:00,91.725,91.905,91.715,91.905,4815799983.0
2009-02-16 15:15:00,91.92,91.92,91.79,91.795,2756599997.0
2009-02-16 15:30:00,91.8,91.8,91.745,91.765,2924399967.0
2009-02-16 15:45:00,91.755,91.815,91.75,91.75,4410299946.0
2009-02-16 16:00:00,91.75,91.78,91.71,91.735,2778199981.0
2009-02-16 16:15:00,91.735,91.735,91.655,91.675,2220099999.0
2009-02-16 16:30:00,91.675,91.715,91.59,91.61,5626999997.0
2009-02-16 16:45:00,91.61,91.89,91.585,91.645,4459799998.0
2009-02-16 17:00:00,91.65,91.7,91.635,91.645,6948699991.0
2009-02-16 17:15:00,91.645,91.77,91.595,91.725,6087999975.0
2009-02-16 17:30:00,91.725,91.77,91.69,91.705,3649700005.0
2009-02-16 17:45:00,91.705,91.89,91.66,91.855,4985100012.0
2009-02-16 18:00:00,91.855,91.88,91.735,91.795,4666199991.0
2009-02-16 18:15:00,91.79,91.79,91.695,91.76,3209999983.0
2009-02-16 18:30:00,91.77,91.83,91.77,91.815,1694100000.0
2009-02-16 18:45:00,91.81,91.83,91.75,91.79,3453200002.0
2009-02-16 19:00:00,91.785,91.84,91.755,91.82,2312399998.0
2009-02-16 19:15:00,91.82,91.82,91.735,91.735,1139299992.0
2009-02-16 19:30:00,91.74,91.805,91.72,91.79,1734199996.0
2009-02-16 19:45:00,91.79,91.835,91.705,91.795,1780499989.0
2009-02-16 20:00:00,91.81,91.815,91.737,91.744,1132699996.0
2009-02-16 20:15:00,91.743,91.865,91.74,91.815,703800000.0
2009-02-16 20:30:00,91.815,91.815,91.752,91.805,556399997.0
2009-02-16 20:45:00,91.805,91.805,91.7,91.755,1096999998.0
2009-02-16 21:00:00,91.756,91.758,91.705,91.744,810599997.0
2009-02-16 21:15:00,91.75,91.775,91.744,91.75,182600000.0
2009-02-16 21:30:00,91.78,91.82,91.74,91.755,1337099999.0
2009-02-16 21:45:00,91.755,91.76,91.722,91.76,240199998.0
2009-02-16 22:00:00,91.76,91.76,91.654,91.712,69000000.0
2009-02-16 22:15:00,91.706,91.755,91.702,91.755,389200000.0
2009-02-16 22:30:00,91.755,91.775,91.711,91.76,387800000.0
2009-02-16 22:45:00,91.76,91.765,91.708,91.74,783500000.0
2009-02-16 23:00:00,91.755,91.755,91.655,91.71,1096800001.0
2009-02-16 23:15:00,91.699,91.73,91.638,91.649,346600000.0
2009-02-16 23:30:00,91.725,91.755,91.625,91.755,1106199997.0
2009-02-16 23:45:00,91.76,91.78,91.72,91.72,856200003.0
2009-02-17 00:00:00,91.725,91.73,91.677,91.685,1046000000.0
2009-02-17 00:15:00,91.7,91.715,91.625,91.655,1307400004.0
2009-02-17 00:30:00,91.65,91.705,91.635,91.66,311200000.0
2009-02-17 00:45:00,91.66,91.712,91.66,91.67,492600000.0
2009-02-17 01:00:00,91.67,91.72,91.66,91.69,1081000001.0
2009-02-17 01:15:00,91.69,91.72,91.63,91.675,1682900000.0
2009-02-17 01:30:00,91.67,91.725,91.66,91.705,1973500000.0
2009-02-17 01:45:00,91.71,91.735,91.675,91.71,2278199996.0
2009-02-17 02:00:00,91.715,91.73,91.68,91.705,1462700000.0
2009-02-17 02:15:00,91.705,91.765,91.655,91.67,3148299996.0
2009-02-17 02:30:00,91.67,91.76,91.655,91.75,3128200003.0
2009-02-17 02:45:00,91.75,91.865,91.745,91.85,3562100002.0
2009-02-17 03:00:00,91.855,92.03,91.805,92.015,5045899995.0
2009-02-17 03:15:00,92.015,92.02,91.84,91.87,3245800002.0
2009-02-17 03:30:00,91.87,91.94,91.855,91.91,2727600002.0
2009-02-17 03:45:00,91.905,92.205,91.905,92.175,5176900004.0
2009-02-17 04:00:00,92.165,92.27,92.07,92.24,5033500005.0
2009-02-17 04:15:00,92.25,92.39,92.24,92.29,6062900004.0
2009-02-17 04:30:00,92.285,92.35,92.25,92.34,2110400001.0
2009-02-17 04:45:00,92.335,92.45,92.325,92.43,4278100005.0
2009-02-17 05:00:00,92.425,92.43,92.3,92.35,4155600003.0
2009-02-17 05:15:00,92.35,92.558,92.32,92.355,2380200003.0
2009-02-17 05:30:00,92.35,92.65,92.34,92.62,6394100003.0
2009-02-17 05:45:00,92.62,92.75,92.565,92.61,6481599994.0
2009-02-17 06:00:00,92.61,92.61,92.47,92.485,3817100007.0
2009-02-17 06:15:00,92.48,92.59,92.405,92.515,3764400004.0
2009-02-17 06:30:00,92.52,92.565,92.49,92.545,2493000000.0
2009-02-17 06:45:00,92.55,92.55,92.425,92.445,1830400000.0
2009-02-17 07:00:00,92.445,92.48,92.415,92.435,1574100001.0
2009-02-17 07:15:00,92.435,92.46,92.405,92.43,1608400002.0
2009-02-17 07:30:00,92.435,92.45,92.39,92.42,2952900006.0
2009-02-17 07:45:00,92.42,92.48,92.405,92.48,2282500018.0
2009-02-17 08:00:00,92.49,92.545,92.465,92.475,4155600008.0
2009-02-17 08:15:00,92.475,92.5,92.41,92.42,2142500000.0
2009-02-17 08:30:00,92.42,92.505,92.37,92.49,5300100009.0
2009-02-17 08:45:00,92.495,92.535,92.42,92.515,5602400003.0
2009-02-17 09:00:00,92.52,92.52,92.385,92.39,4415799992.0
2009-02-17 09:15:00,92.39,92.45,92.275,92.395,6426799997.0
2009-02-17 09:30:00,92.395,92.46,92.325,92.425,8775299986.0
2009-02-17 09:45:00,92.425,92.44,92.22,92.26,7646799990.0
2009-02-17 10:00:00,92.26,92.26,92.02,92.12,9500499985.0
2009-02-17 10:15:00,92.12,92.24,92.105,92.21,9104800000.0
2009-02-17 10:30:00,92.21,92.21,92.09,92.12,8660199989.0
2009-02-17 10:45:00,92.12,92.18,92.09,92.09,7692899978.0
2009-02-17 11:00:00,92.09,92.09,91.81,91.83,10679799967.0
2009-02-17 11:15:00,91.83,91.915,91.56,91.765,9595799997.0
2009-02-17 11:30:00,91.765,91.82,91.73,91.76,9811299976.0
2009-02-17 11:45:00,91.75,91.86,91.705,91.8,9512499968.0
2009-02-17 12:00:00,91.81,91.97,91.79,91.87,11802099944.0
2009-02-17 12:15:00,91.87,91.93,91.815,91.885,8387899923.0
2009-02-17 12:30:00,91.885,91.93,91.825,91.895,4011099987.0
2009-02-17 12:45:00,91.9,91.915,91.675,91.675,3287699999.0
2009-02-17 13:00:00,91.675,91.84,91.665,91.795,3958900004.0
2009-02-17 13:15:00,91.795,91.85,91.755,91.835,5658099915.0
2009-02-17 13:30:00,91.835,91.87,91.765,91.79,7540199954.0
2009-02-17 13:45:00,91.79,91.87,91.77,91.87,6152399982.0
2009-02-17 14:00:00,91.87,91.87,91.77,91.87,8994999988.0
2009-02-17 14:15:00,91.87,91.9,91.79,91.83,9437999959.0
2009-02-17 14:30:00,91.835,91.97,91.83,91.94,8127700004.0
2009-02-17 14:45:00,91.94,91.98,91.89,91.955,5087999984.0
2009-02-17 15:00:00,91.955,92.0,91.92,91.975,4751899997.0
2009-02-17 15:15:00,91.975,92.2,91.955,92.065,4974499994.0
2009-02-17 15:30:00,92.055,92.135,91.915,91.98,7946300004.0
2009-02-17 15:45:00,91.975,92.035,91.925,91.975,7090100020.0
2009-02-17 16:00:00,91.975,92.02,91.95,91.985,7549900020.0
2009-02-17 16:15:00,91.985,92.03,91.92,91.995,5090299993.0
2009-02-17 16:30:00,91.995,92.08,91.95,92.005,10508799967.0
2009-02-17 16:45:00,92.005,92.07,91.945,92.035,9044499984.0
2009-02-17 17:00:00,92.035,92.09,91.985,92.015,10640299983.0
2009-02-17 17:15:00,92.02,92.065,91.97,92.0,7401799994.0
2009-02-17 17:30:00,91.995,92.37,91.975,92.36,9461000009.0
2009-02-17 17:45:00,92.36,92.48,92.3,92.41,12014100001.0
2009-02-17 18:00:00,92.41,92.57,92.365,92.52,7838999996.0
2009-02-17 18:15:00,92.52,92.55,92.36,92.385,7912900010.0
2009-02-17 18:30:00,92.385,92.445,92.355,92.41,6244700001.0
2009-02-17 18:45:00,92.41,92.41,92.165,92.17,7000500011.0
2009-02-17 19:00:00,92.17,92.31,92.165,92.3,6526399999.0
2009-02-17 19:15:00,92.3,92.46,92.295,92.42,6731800001.0
2009-02-17 19:30:00,92.42,92.52,92.39,92.435,4512599997.0
2009-02-17 19:45:00,92.44,92.505,92.39,92.42,5624800003.0
2009-02-17 20:00:00,92.425,92.425,92.32,92.355,6523300008.0
2009-02-17 20:15:00,92.355,92.41,92.325,92.345,4458699990.0
2009-02-17 20:30:00,92.345,92.415,92.34,92.405,3431900007.0
2009-02-17 20:45:00,92.415,92.51,92.395,92.445,5446699987.0
2009-02-17 21:00:00,92.445,92.71,92.42,92.675,4114200007.0
2009-02-17 21:15:00,92.675,92.675,92.54,92.545,4648200002.0
2009-02-17 21:30:00,92.545,92.635,92.525,92.605,7811699974.0
2009-02-17 21:45:00,92.6,92.605,92.41,92.435,7276999994.0
2009-02-17 22:00:00,92.435,92.45,92.305,92.39,4975700000.0
2009-02-17 22:15:00,92.39,92.425,92.27,92.31,6929800002.0
2009-02-17 22:30:00,92.31,92.6,92.31,92.455,11273700004.0
2009-02-17 22:45:00,92.455,92.51,92.285,92.295,8389799981.0
2009-02-17 23:00:00,92.295,92.4,92.275,92.36,5054099997.0
2009-02-17 23:15:00,92.36,92.435,92.345,92.36,3911800002.0
2009-02-17 23:30:00,92.36,92.435,92.355,92.43,1695100000.0
2009-02-17 23:45:00,92.43,92.435,92.36,92.395,1848200002.0
2009-02-18 00:00:00,92.39,92.4,92.3,92.32,1264200006.0
2009-02-18 00:15:00,92.32,92.458,92.32,92.455,710200004.0
2009-02-18 00:30:00,92.35,92.355,92.245,92.29,1468200006.0
2009-02-18 00:45:00,92.285,92.36,92.255,92.36,1024800005.0
2009-02-18 01:00:00,92.36,92.465,92.3,92.465,1425599997.0
2009-02-18 01:15:00,92.465,92.5,92.425,92.455,1299120001.0
2009-02-18 01:30:00,92.455,92.455,92.37,92.37,2142599999.0
2009-02-18 01:45:00,92.37,92.37,92.265,92.29,3161400006.0
2009-02-18 02:00:00,92.285,92.335,92.255,92.315,3930999996.0
2009-02-18 02:15:00,92.31,92.36,92.25,92.26,4066999995.0
2009-02-18 02:30:00,92.26,92.275,92.12,92.165,3305200000.0
2009-02-18 02:45:00,92.165,92.3,92.155,92.275,2361599999.0
2009-02-18 03:00:00,92.275,92.295,92.23,92.26,1718399999.0
2009-02-18 03:15:00,92.26,92.285,92.18,92.22,2707600002.0
2009-02-18 03:30:00,92.22,92.27,92.205,92.24,1920500004.0
2009-02-18 03:45:00,92.24,92.25,92.14,92.185,2075600000.0
2009-02-18 04:00:00,92.195,92.25,92.155,92.175,2949400003.0
2009-02-18 04:15:00,92.175,92.2,92.08,92.105,3202199992.0
2009-02-18 04:30:00,92.105,92.175,92.105,92.175,2190000003.0
2009-02-18 04:45:00,92.17,92.2,92.15,92.18,2211399993.0
2009-02-18 05:00:00,92.175,92.19,92.155,92.16,2526399992.0
2009-02-18 05:15:00,92.16,92.17,92.105,92.13,2759099995.0
2009-02-18 05:30:00,92.13,92.23,92.13,92.22,4089600000.0
2009-02-18 05:45:00,92.22,92.265,92.185,92.23,4914399982.0
2009-02-18 06:00:00,92.23,92.25,92.18,92.19,3999799993.0
2009-02-18 06:15:00,92.195,92.25,92.175,92.23,4428300004.0
2009-02-18 06:30:00,92.225,92.27,92.22,92.26,2800400025.0
2009-02-18 06:45:00,92.26,92.265,92.23,92.255,1632900001.0
2009-02-18 07:00:00,92.255,92.38,92.25,92.35,4874199998.0
2009-02-18 07:15:00,92.35,92.44,92.325,92.43,5274399996.0
2009-02-18 07:30:00,92.43,92.44,92.33,92.35,6252199977.0
2009-02-18 07:45:00,92.35,92.43,92.345,92.39,4409699984.0
2009-02-18 08:00:00,92.385,92.405,92.35,92.385,2989900004.0
2009-02-18 08:15:00,92.385,92.415,92.305,92.38,8027300010.0
2009-02-18 08:30:00,92.38,92.42,92.315,92.395,4844900001.0
2009-02-18 08:45:00,92.395,92.47,92.33,92.34,4728899989.0
2009-02-18 09:00:00,92.34,92.43,92.34,92.42,4054599991.0
2009-02-18 09:15:00,92.42,92.525,92.38,92.505,5776299999.0
2009-02-18 09:30:00,92.51,92.63,92.465,92.59,10518199964.0
2009-02-18 09:45:00,92.59,92.63,92.51,92.625,9951599980.0
2009-02-18 10:00:00,92.62,92.62,92.465,92.54,11124200025.0
2009-02-18 10:15:00,92.54,92.575,92.4,92.45,11591299978.0
2009-02-18 10:30:00,92.45,92.48,92.38,92.41,8582499980.0
2009-02-18 10:45:00,92.41,92.49,92.38,92.485,6449699998.0
2009-02-18 11:00:00,92.495,92.51,92.4,92.48,6666800035.0
2009-02-18 11:15:00,92.48,92.57,92.43,92.555,6020800005.0
2009-02-18 11:30:00,92.555,92.575,92.41,92.55,6418400027.0
2009-02-18 11:45:00,92.545,92.58,92.46,92.58,4876000002.0
2009-02-18 12:00:00,92.58,92.665,92.56,92.63,3606500001.0
2009-02-18 12:15:00,92.63,92.645,92.56,92.57,6680100008.0
2009-02-18 12:30:00,92.57,92.62,92.48,92.61,6754800011.0
2009-02-18 12:45:00,92.605,92.615,92.5,92.6,7153200028.0
2009-02-18 13:00:00,92.595,92.73,92.55,92.595,11324900004.0
2009-02-18 13:15:00,92.6,92.685,92.56,92.56,7047300008.0
2009-02-18 13:30:00,92.56,92.725,92.545,92.67,8311100019.0
2009-02-18 13:45:00,92.67,92.7,92.635,92.67,6993599992.0
2009-02-18 14:00:00,92.68,92.785,92.67,92.78,5147600002.0
2009-02-18 14:15:00,92.78,92.815,92.75,92.78,5235300017.0
2009-02-18 14:30:00,92.78,92.84,92.715,92.79,4092300003.0
2009-02-18 14:45:00,92.795,92.8,92.645,92.68,4520200010.0
2009-02-18 15:00:00,92.68,92.76,92.645,92.75,4081200000.0
2009-02-18 15:15:00,92.745,92.76,92.605,92.645,4180900002.0
2009-02-18 15:30:00,92.63,92.905,92.605,92.89,6849000013.0
2009-02-18 15:45:00,92.89,92.93,92.86,92.89,6916400033.0
2009-02-18 16:00:00,92.895,93.25,92.885,93.135,10252100015.0
2009-02-18 16:15:00,93.105,93.405,93.08,93.365,9968699991.0
2009-02-18 16:30:00,93.36,93.375,93.145,93.285,7572400020.0
2009-02-18 16:45:00,93.275,93.355,93.22,93.265,6287700012.0
2009-02-18 17:00:00,93.265,93.42,93.17,93.34,7422000033.0
2009-02-18 17:15:00,93.345,93.59,93.325,93.555,10929500003.0
2009-02-18 17:30:00,93.555,93.7,93.52,93.56,7082200006.0
2009-02-18 17:45:00,93.56,93.73,93.54,93.59,8521200004.0
2009-02-18 18:00:00,93.59,93.72,93.445,93.67,7622399985.0
2009-02-18 18:15:00,93.675,93.815,93.64,93.75,5382700002.0
2009-02-18 18:30:00,93.75,93.875,93.695,93.86,6688799999.0
2009-02-18 18:45:00,93.86,93.955,93.765,93.82,10187200001.0
2009-02-18 19:00:00,93.82,93.9,93.775,93.845,9480699997.0
2009-02-18 19:15:00,93.855,93.925,93.76,93.785,6097400004.0
2009-02-18 19:30:00,93.795,93.89,93.775,93.835,4838099999.0
2009-02-18 19:45:00,93.835,93.835,93.635,93.74,4894600003.0
2009-02-18 20:00:00,93.74,93.77,93.68,93.725,5497299998.0
2009-02-18 20:15:00,93.71,93.71,93.505,93.52,4945249999.0
2009-02-18 20:30:00,93.52,93.54,93.27,93.355,9411800016.0
2009-02-18 20:45:00,93.355,93.71,93.345,93.705,10456199990.0
2009-02-18 21:00:00,93.72,93.76,93.565,93.625,9987800040.0
2009-02-18 21:15:00,93.62,93.8,93.595,93.775,5982600026.0
2009-02-18 21:30:00,93.78,93.8,93.695,93.72,5355400011.0
2009-02-18 21:45:00,93.715,93.825,93.65,93.735,4501200001.0
2009-02-18 22:00:00,93.735,93.78,93.685,93.745,5428099995.0
2009-02-18 22:15:00,93.745,93.83,93.72,93.82,4904800007.0
2009-02-18 22:30:00,93.82,93.835,93.725,93.765,5121999999.0
2009-02-18 22:45:00,93.76,93.825,93.75,93.79,3706099999.0
2009-02-18 23:00:00,93.79,93.89,93.76,93.805,3845200000.0
2009-02-18 23:15:00,93.8,93.85,93.735,93.785,4207900015.0
2009-02-18 23:30:00,93.785,93.805,93.7,93.705,1512299999.0
2009-02-18 23:45:00,93.705,93.8,93.545,93.775,1709900001.0
2009-02-19 00:00:00,93.77,93.84,93.77,93.775,1636200000.0
2009-02-19 00:15:00,93.77,93.78,93.63,93.68,1455600000.0
2009-02-19 00:30:00,93.68,93.715,93.65,93.685,841500002.0
2009-02-19 00:45:00,93.685,93.695,93.545,93.62,2344600002.0
2009-02-19 01:00:00,93.63,93.695,93.6,93.675,2036400000.0
2009-02-19 01:15:00,93.675,93.675,93.62,93.675,1327400001.0
2009-02-19 01:30:00,93.675,93.75,93.655,93.66,2276000002.0
2009-02-19 01:45:00,93.665,93.69,93.605,93.64,3234200002.0
2009-02-19 02:00:00,93.645,93.705,93.6,93.675,3460800005.0
2009-02-19 02:15:00,93.675,93.74,93.615,93.655,2907700000.0
2009-02-19 02:30:00,93.655,93.765,93.63,93.755,2137500000.0
2009-02-19 02:45:00,93.755,93.83,93.7,93.7,4669600006.0
2009-02-19 03:00:00,93.7,93.705,93.62,93.67,2162800000.0
2009-02-19 03:15:00,93.67,93.68,93.575,93.585,2037300000.0
2009-02-19 03:30:00,93.585,93.61,93.495,93.6,3044799998.0
2009-02-19 03:45:00,93.605,93.68,93.595,93.615,3595400002.0
2009-02-19 04:00:00,93.615,93.71,93.61,93.705,2994100002.0
2009-02-19 04:15:00,93.705,93.77,93.55,93.57,5238499999.0
2009-02-19 04:30:00,93.575,93.645,93.57,93.645,1553400000.0
2009-02-19 04:45:00,93.64,93.655,93.59,93.64,3203299994.0
2009-02-19 05:00:00,93.64,93.66,93.605,93.605,3258400001.0
2009-02-19 05:15:00,93.605,93.62,93.58,93.605,2340800002.0
2009-02-19 05:30:00,93.595,93.655,93.595,93.63,2501800007.0
2009-02-19 05:45:00,93.625,93.69,93.62,93.685,2800399985.0
2009-02-19 06:00:00,93.685,93.72,93.61,93.615,2757700001.0
2009-02-19 06:15:00,93.615,93.665,93.555,93.57,2958700007.0
2009-02-19 06:30:00,93.575,93.615,93.47,93.515,3901300006.0
2009-02-19 06:45:00,93.515,93.55,93.43,93.475,4525999998.0
2009-02-19 07:00:00,93.475,93.48,93.365,93.365,3365000006.0
2009-02-19 07:15:00,93.36,93.435,93.3,93.38,3349399998.0
2009-02-19 07:30:00,93.38,93.405,93.295,93.335,2923500000.0
2009-02-19 07:45:00,93.335,93.485,93.325,93.455,4419899999.0
2009-02-19 08:00:00,93.465,93.5,93.355,93.5,4272100009.0
2009-02-19 08:15:00,93.5,93.5,93.455,93.47,3591799998.0
2009-02-19 08:30:00,93.47,93.475,93.44,93.45,2937600012.0
2009-02-19 08:45:00,93.45,93.585,93.45,93.58,4557479999.0
2009-02-19 09:00:00,93.585,93.625,93.535,93.55,4870660001.0
2009-02-19 09:15:00,93.55,93.57,93.38,93.4,4085299999.0
2009-02-19 09:30:00,93.4,93.55,93.325,93.48,5517299995.0
2009-02-19 09:45:00,93.48,93.57,93.465,93.57,8244600001.0
2009-02-19 10:00:00,93.56,93.63,93.5,93.52,6021999997.0
2009-02-19 10:15:00,93.515,93.555,93.465,93.51,6927200014.0
2009-02-19 10:30:00,93.52,93.555,93.455,93.515,7787460000.0
2009-02-19 10:45:00,93.515,93.58,93.485,93.535,6132480005.0
2009-02-19 11:00:00,93.535,93.58,93.455,93.5,7021900013.0
2009-02-19 11:15:00,93.505,93.56,93.465,93.515,7797580004.0
2009-02-19 11:30:00,93.515,93.57,93.485,93.515,6478700008.0
2009-02-19 11:45:00,93.51,93.53,93.41,93.53,6457000012.0
2009-02-19 12:00:00,93.53,93.575,93.485,93.54,6229600011.0
2009-02-19 12:15:00,93.545,93.67,93.53,93.655,7329879992.0
2009-02-19 12:30:00,93.65,93.685,93.61,93.65,6358679997.0
2009-02-19 12:45:00,93.65,93.68,93.605,93.64,4689899998.0
2009-02-19 13:00:00,93.64,93.795,93.64,93.725,6708900000.0
2009-02-19 13:15:00,93.72,93.73,93.585,93.64,5242600002.0
2009-02-19 13:30:00,93.64,93.695,93.59,93.635,4640199995.0
2009-02-19 13:45:00,93.64,93.665,93.55,93.575,6210399990.0
2009-02-19 14:00:00,93.57,93.655,93.475,93.535,4752900008.0
2009-02-19 14:15:00,93.535,93.68,93.485,93.62,8661900003.0
2009-02-19 14:30:00,93.62,93.72,93.605,93.67,4591499998.0
2009-02-19 14:45:00,93.67,93.69,93.62,93.665,4534900002.0
2009-02-19 15:00:00,93.665,93.67,93.61,93.64,3915800000.0
2009-02-19 15:15:00,93.65,93.715,93.64,93.68,3117000000.0
2009-02-19 15:30:00,93.675,93.76,93.61,93.74,7270399999.0
2009-02-19 15:45:00,93.74,94.235,93.735,94.215,10678900012.0
2009-02-19 16:00:00,94.205,94.435,94.18,94.34,8974900004.0
2009-02-19 16:15:00,94.34,94.38,94.245,94.285,7703499999.0
2009-02-19 16:30:00,94.29,94.34,94.025,94.11,9038400000.0
2009-02-19 16:45:00,94.11,94.25,94.065,94.18,7801600003.0
2009-02-19 17:00:00,94.19,94.225,94.07,94.19,7633900006.0
2009-02-19 17:15:00,94.185,94.21,94.04,94.16,14223299958.0
2009-02-19 17:30:00,94.16,94.18,94.045,94.13,17727599987.0
2009-02-19 17:45:00,94.13,94.24,93.995,94.07,15597999944.0
2009-02-19 18:00:00,94.08,94.22,94.045,94.13,18650499985.0
2009-02-19 18:15:00,94.14,94.29,94.11,94.115,11697199979.0
2009-02-19 18:30:00,94.115,94.17,94.06,94.11,12241800012.0
2009-02-19 18:45:00,94.11,94.165,94.07,94.09,10915599992.0
2009-02-19 19:00:00,94.09,94.21,94.085,94.15,10383999995.0
2009-02-19 19:15:00,94.15,94.3,94.15,94.26,7901299985.0
2009-02-19 19:30:00,94.25,94.26,94.205,94.22,8771400022.0
2009-02-19 19:45:00,94.22,94.29,94.21,94.23,8713200009.0
2009-02-19 20:00:00,94.245,94.36,94.21,94.34,7850600003.0
2009-02-19 20:15:00,94.34,94.39,94.29,94.33,8140199988.0
2009-02-19 20:30:00,94.34,94.38,94.29,94.3,9304200020.0
2009-02-19 20:45:00,94.3,94.33,94.12,94.135,8023500009.0
2009-02-19 21:00:00,94.135,94.33,94.135,94.31,8808000000.0
2009-02-19 21:15:00,94.31,94.42,94.295,94.42,8443400015.0
2009-02-19 21:30:00,94.42,94.46,94.39,94.415,7191100003.0
2009-02-19 21:45:00,94.42,94.46,94.38,94.4,3926459994.0
2009-02-19 22:00:00,94.4,94.42,94.345,94.37,3242559996.0
2009-02-19 22:15:00,94.365,94.44,94.305,94.4,5110419990.0
2009-02-19 22:30:00,94.405,94.415,94.365,94.385,4980140005.0
2009-02-19 22:45:00,94.39,94.41,94.315,94.315,2697980000.0
2009-02-19 23:00:00,94.315,94.325,94.23,94.235,2760049997.0
2009-02-19 23:15:00,94.235,94.31,94.235,94.285,1798140001.0
2009-02-19 23:30:00,94.285,94.305,94.25,94.25,1172500000.0
2009-02-19 23:45:00,94.26,94.26,94.165,94.175,2569780006.0
2009-02-20 00:00:00,94.175,94.2,94.165,94.195,1637500000.0
2009-02-20 00:15:00,94.195,94.2,94.165,94.17,795800000.0
2009-02-20 00:30:00,94.165,94.17,94.12,94.12,1136800000.0
2009-02-20 00:45:00,94.115,94.13,94.055,94.06,1760720000.0
2009-02-20 01:00:00,94.06,94.115,94.03,94.11,2549480000.0
2009-02-20 01:15:00,94.12,94.19,94.09,94.18,2399520002.0
2009-02-20 01:30:00,94.18,94.18,94.115,94.12,1073640000.0
2009-02-20 01:45:00,94.12,94.12,93.95,94.01,2924260001.0
2009-02-20 02:00:00,94.01,94.07,93.97,94.02,4002299999.0
2009-02-20 02:15:00,94.02,94.09,93.99,94.09,3420800001.0
2009-02-20 02:30:00,94.09,94.095,93.99,94.04,3124680000.0
2009-02-20 02:45:00,94.04,94.175,94.03,94.12,5228839997.0
2009-02-20 03:00:00,94.115,94.125,93.985,94.09,3842439998.0
2009-02-20 03:15:00,94.09,94.14,94.03,94.105,2305380000.0
2009-02-20 03:30:00,94.1,94.175,94.1,94.135,4156160002.0
2009-02-20 03:45:00,94.135,94.22,94.125,94.155,2944200000.0
2009-02-20 04:00:00,94.16,94.22,94.14,94.16,4631399998.0
2009-02-20 04:15:00,94.165,94.17,94.09,94.09,2149439997.0
2009-02-20 04:30:00,94.09,94.14,94.055,94.095,5031579999.0
2009-02-20 04:45:00,94.1,94.15,94.1,94.13,2374562351.0
2009-02-20 05:00:00,94.13,94.17,94.13,94.145,3119959980.0
2009-02-20 05:15:00,94.15,94.22,94.135,94.16,4477340021.0
2009-02-20 05:30:00,94.165,94.17,94.12,94.15,3594000015.0
2009-02-20 05:45:00,94.155,94.155,94.1,94.12,4331979999.0
2009-02-20 06:00:00,94.12,94.135,94.01,94.085,5302859998.0
2009-02-20 06:15:00,94.075,94.085,93.98,94.07,5261859977.0
2009-02-20 06:30:00,94.075,94.14,94.03,94.07,5996619984.0
2009-02-20 06:45:00,94.07,94.14,94.055,94.115,3951159996.0
2009-02-20 07:00:00,94.115,94.19,94.1,94.12,5056520001.0
2009-02-20 07:15:00,94.12,94.12,94.015,94.045,4807500002.0
2009-02-20 07:30:00,94.035,94.095,94.02,94.085,2705679998.0
2009-02-20 07:45:00,94.085,94.165,94.065,94.14,4318840002.0
2009-02-20 08:00:00,94.145,94.145,94.025,94.05,4400400002.0
2009-02-20 08:15:00,94.05,94.09,94.03,94.085,2689699995.0
2009-02-20 08:30:00,94.085,94.17,94.07,94.17,3168800013.0
2009-02-20 08:45:00,94.17,94.18,94.105,94.16,4802740010.0
2009-02-20 09:00:00,94.16,94.205,94.075,94.08,7950519995.0
2009-02-20 09:15:00,94.09,94.125,94.045,94.105,6439039995.0
2009-02-20 09:30:00,94.105,94.12,94.015,94.075,7269120003.0
2009-02-20 09:45:00,94.075,94.11,94.045,94.08,5158539996.0
2009-02-20 10:00:00,94.09,94.105,93.655,93.735,13272039997.0
2009-02-20 10:15:00,93.735,93.89,93.71,93.855,11347020004.0
2009-02-20 10:30:00,93.855,93.86,93.72,93.79,12477139986.0
2009-02-20 10:45:00,93.795,93.835,93.71,93.755,10055999964.0
2009-02-20 11:00:00,93.755,93.78,93.565,93.63,10677919971.0
2009-02-20 11:15:00,93.63,93.915,93.625,93.84,12932579958.0
2009-02-20 11:30:00,93.835,93.935,93.76,93.925,12978139967.0
2009-02-20 11:45:00,93.925,93.95,93.81,93.865,8221499986.0
2009-02-20 12:00:00,93.865,93.98,93.86,93.95,10380300023.0
2009-02-20 12:15:00,93.95,93.98,93.92,93.98,7455899990.0
2009-02-20 12:30:00,93.98,94.115,93.975,94.075,11538799987.0
2009-02-20 12:45:00,94.075,94.105,93.93,93.95,12588439965.0
2009-02-20 13:00:00,93.95,94.045,93.895,93.99,8038639970.0
2009-02-20 13:15:00,93.99,94.05,93.88,93.99,10933719967.0
2009-02-20 13:30:00,93.99,93.99,93.88,93.905,9202999980.0
2009-02-20 13:45:00,93.91,93.955,93.855,93.93,7104399984.0
2009-02-20 14:00:00,93.93,94.08,93.895,94.04,11400099973.0
2009-02-20 14:15:00,94.04,94.22,94.035,94.18,10197959968.0
2009-02-20 14:30:00,94.18,94.2,94.025,94.06,8488939969.0
2009-02-20 14:45:00,94.06,94.16,94.045,94.125,6779619995.0
2009-02-20 15:00:00,94.125,94.225,94.095,94.2,6047320009.0
2009-02-20 15:15:00,94.205,94.225,94.115,94.165,6297219977.0
2009-02-20 15:30:00,94.18,94.38,94.175,94.315,8016100022.0
2009-02-20 15:45:00,94.32,94.36,94.3,94.32,4341320006.0
2009-02-20 16:00:00,94.32,94.36,94.05,94.16,8426019996.0
2009-02-20 16:15:00,94.165,94.215,94.115,94.195,5812720001.0
2009-02-20 16:30:00,94.195,94.255,94.08,94.095,10233440012.0
2009-02-20 16:45:00,94.085,94.285,94.065,94.27,7222620006.0
2009-02-20 17:00:00,94.28,94.36,94.18,94.29,6894019989.0
2009-02-20 17:15:00,94.29,94.34,94.21,94.27,7285539984.0
2009-02-20 17:30:00,94.27,94.335,94.245,94.315,10653999955.0
2009-02-20 17:45:00,94.3,94.325,94.125,94.17,12532199974.0
2009-02-20 18:00:00,94.17,94.19,94.12,94.14,8692699953.0
2009-02-20 18:15:00,94.14,94.29,94.1,94.22,13944499970.0
2009-02-20 18:30:00,94.22,94.275,94.15,94.26,10253799963.0
2009-02-20 18:45:00,94.26,94.28,93.87,93.875,11439999965.0
2009-02-20 19:00:00,93.875,93.895,93.315,93.75,10406500008.0
2009-02-20 19:15:00,93.76,93.815,93.615,93.615,7894099996.0
2009-02-20 19:30:00,93.615,93.875,93.615,93.68,7204500009.0
2009-02-20 19:45:00,93.68,93.76,93.625,93.68,7260499998.0
2009-02-20 20:00:00,93.68,93.68,93.275,93.34,10418799995.0
2009-02-20 20:15:00,93.295,93.305,92.51,92.9,11464500008.0
2009-02-20 20:30:00,92.91,93.015,92.89,92.98,10520300008.0
2009-02-20 20:45:00,92.98,93.275,92.92,93.215,9536700005.0
2009-02-20 21:00:00,93.22,93.235,93.075,93.17,10603699996.0
2009-02-20 21:15:00,93.16,93.335,93.135,93.26,10944500003.0
2009-02-20 21:30:00,93.26,93.4,93.24,93.25,10273600002.0
2009-02-20 21:45:00,93.26,93.315,93.18,93.205,10735799999.0
2009-02-20 22:00:00,93.205,93.22,93.035,93.115,7465199978.0
2009-02-20 22:15:00,93.12,93.135,93.03,93.04,5129200001.0
2009-02-20 22:30:00,93.04,93.06,92.985,93.02,5084000000.0
2009-02-20 22:45:00,93.02,93.06,92.98,93.04,4192599995.0
2009-02-20 23:00:00,93.025,93.17,93.025,93.17,2187900001.0
2009-02-20 23:15:00,93.16,93.245,93.135,93.24,1665399999.0
2009-02-20 23:30:00,93.225,93.365,93.225,93.265,2117599997.0
2009-02-20 23:45:00,93.275,93.325,93.21,93.325,2439400000.0
2009-02-23 00:00:00,93.44,93.5,93.365,93.4,782900000.0
2009-02-23 00:15:00,93.4,93.645,93.295,93.63,934900000.0
2009-02-23 00:30:00,93.6,93.64,93.5,93.515,969300000.0
2009-02-23 00:45:00,93.52,93.53,93.51,93.51,213400000.0
2009-02-23 01:00:00,93.5,93.53,93.34,93.5,3715199999.0
2009-02-23 01:15:00,93.51,93.53,93.49,93.49,1701600000.0
2009-02-23 01:30:00,93.49,93.5,93.138,93.455,3074000000.0
2009-02-23 01:45:00,93.46,93.51,93.385,93.495,3149700000.0
2009-02-23 02:00:00,93.485,93.485,93.345,93.35,3121399999.0
2009-02-23 02:15:00,93.35,93.36,93.06,93.13,4176799999.0
2009-02-23 02:30:00,93.14,93.17,93.08,93.17,4172100001.0
2009-02-23 02:45:00,93.17,93.255,93.115,93.195,3887600004.0
2009-02-23 03:00:00,93.19,93.22,93.135,93.185,2968800000.0
2009-02-23 03:15:00,93.19,93.36,93.145,93.3,3734800001.0
2009-02-23 03:30:00,93.3,93.35,93.25,93.3,4242700000.0
2009-02-23 03:45:00,93.3,93.3,92.885,92.955,9948499998.0
2009-02-23 04:00:00,92.96,93.07,92.935,92.985,9658300001.0
2009-02-23 04:15:00,92.985,92.99,92.835,92.86,8197700000.0
2009-02-23 04:30:00,92.86,93.055,92.845,93.055,6986000008.0
2009-02-23 04:45:00,93.055,93.075,93.01,93.01,4946599998.0
2009-02-23 05:00:00,93.01,93.07,92.995,93.07,3185900001.0
2009-02-23 05:15:00,93.07,93.09,92.875,92.9,6403200003.0
2009-02-23 05:30:00,92.905,92.905,92.76,92.8,7785799991.0
2009-02-23 05:45:00,92.81,92.915,92.765,92.855,5565200000.0
2009-02-23 06:00:00,92.855,92.94,92.835,92.89,4718600005.0
2009-02-23 06:15:00,92.89,92.905,92.845,92.86,3086200000.0
2009-02-23 06:30:00,92.86,92.95,92.845,92.93,3932799999.0
2009-02-23 06:45:00,92.93,92.97,92.9,92.96,3774399999.0
2009-02-23 07:00:00,92.96,92.965,92.91,92.93,3141799996.0
2009-02-23 07:15:00,92.93,93.06,92.905,93.035,6528000000.0
2009-02-23 07:30:00,93.035,93.08,92.965,92.98,4911500008.0
2009-02-23 07:45:00,92.975,93.05,92.965,93.015,4222600005.0
2009-02-23 08:00:00,93.02,93.075,92.955,93.045,5351800001.0
2009-02-23 08:15:00,93.04,93.055,92.965,92.98,7152599999.0
2009-02-23 08:30:00,92.99,93.03,92.905,93.02,6058799992.0
2009-02-23 08:45:00,93.02,93.065,92.96,93.0,5885100000.0
2009-02-23 09:00:00,93.0,93.07,92.955,93.04,7406899998.0
2009-02-23 09:15:00,93.04,93.065,92.97,93.04,9595499974.0
2009-02-23 09:30:00,93.04,93.2,93.0,93.175,8427500001.0
2009-02-23 09:45:00,93.175,93.4,93.145,93.36,12130999998.0
2009-02-23 10:00:00,93.355,93.485,93.28,93.485,14381600005.0
2009-02-23 10:15:00,93.485,93.65,93.465,93.56,15304799984.0
2009-02-23 10:30:00,93.56,93.88,93.545,93.825,16387300025.0
2009-02-23 10:45:00,93.82,93.935,93.79,93.845,17258699994.0
2009-02-23 11:00:00,93.84,94.015,93.83,93.965,14773499942.0
2009-02-23 11:15:00,93.965,94.165,93.96,94.06,11923680025.0
2009-02-23 11:30:00,94.06,94.425,94.055,94.355,16167199968.0
2009-02-23 11:45:00,94.355,94.355,94.145,94.18,11009999979.0
2009-02-23 12:00:00,94.18,94.385,94.155,94.265,12289400034.0
2009-02-23 12:15:00,94.265,94.8,94.245,94.785,15735899969.0
2009-02-23 12:30:00,94.78,94.945,94.68,94.77,13494039885.0
2009-02-23 12:45:00,94.78,94.815,94.725,94.78,13951599920.0
2009-02-23 13:00:00,94.775,94.815,94.395,94.415,13659099885.0
2009-02-23 13:15:00,94.415,94.62,94.415,94.61,9505399896.0
2009-02-23 13:30:00,94.61,94.92,94.59,94.755,9918519888.0
2009-02-23 13:45:00,94.76,94.935,94.715,94.82,10783879888.0
2009-02-23 14:00:00,94.815,94.835,94.64,94.72,7865199953.0
2009-02-23 14:15:00,94.725,94.75,94.54,94.61,14701100054.0
2009-02-23 14:30:00,94.62,94.7,94.45,94.52,14092900035.0
2009-02-23 14:45:00,94.52,94.77,94.52,94.76,10730000002.0
2009-02-23 15:00:00,94.76,94.79,94.555,94.615,12733799990.0
2009-02-23 15:15:00,94.615,94.72,94.595,94.605,13535399977.0
2009-02-23 15:30:00,94.605,94.705,94.59,94.7,12075900043.0
2009-02-23 15:45:00,94.705,94.71,94.595,94.68,11216399971.0
2009-02-23 16:00:00,94.68,94.695,94.605,94.65,8615900014.0
2009-02-23 16:15:00,94.65,94.86,94.595,94.83,11642100002.0
2009-02-23 16:30:00,94.83,94.87,94.56,94.58,13857000002.0
2009-02-23 16:45:00,94.575,94.66,94.26,94.335,15052199999.0
2009-02-23 17:00:00,94.335,94.4,94.2,94.26,14865100007.0
2009-02-23 17:15:00,94.26,94.35,94.145,94.33,18113000012.0
2009-02-23 17:30:00,94.33,94.515,94.26,94.5,14709100031.0
2009-02-23 17:45:00,94.5,94.58,94.405,94.46,16334600016.0
2009-02-23 18:00:00,94.455,94.52,94.345,94.47,12671200019.0
2009-02-23 18:15:00,94.47,94.7,94.425,94.685,10045809098.0
2009-02-23 18:30:00,94.68,94.72,94.56,94.63,9080100011.0
2009-02-23 18:45:00,94.63,94.68,94.51,94.63,7573500017.0
2009-02-23 19:00:00,94.63,94.75,94.605,94.73,8301900011.0
2009-02-23 19:15:00,94.73,94.82,94.685,94.715,8323700007.0
2009-02-23 19:30:00,94.715,94.72,94.595,94.675,5956700000.0
2009-02-23 19:45:00,94.675,94.68,94.59,94.65,4444400007.0
2009-02-23 20:00:00,94.65,94.9,94.63,94.79,7745100017.0
2009-02-23 20:15:00,94.78,94.87,94.76,94.77,7234499998.0
2009-02-23 20:30:00,94.77,94.83,94.685,94.82,7623800009.0
2009-02-23 20:45:00,94.815,94.82,94.685,94.71,7086899990.0
2009-02-23 21:00:00,94.71,94.77,94.605,94.62,7444400013.0
2009-02-23 21:15:00,94.62,94.82,94.62,94.79,7987900014.0
2009-02-23 21:30:00,94.785,94.815,94.65,94.68,7333300003.0
2009-02-23 21:45:00,94.67,94.67,94.5,94.635,9523600008.0
2009-02-23 22:00:00,94.635,94.67,94.545,94.55,5025099994.0
2009-02-23 22:15:00,94.555,94.68,94.485,94.525,5770300006.0
2009-02-23 22:30:00,94.51,94.685,94.5,94.575,6433200009.0
2009-02-23 22:45:00,94.58,94.62,94.31,94.47,8051579992.0
2009-02-23 23:00:00,94.47,94.55,94.455,94.47,3229239994.0
2009-02-23 23:15:00,94.47,94.685,94.47,94.6,2330499997.0
2009-02-23 23:30:00,94.6,94.64,94.565,94.635,1581999997.0
2009-02-23 23:45:00,94.635,94.68,94.59,94.6,1403400000.0
2009-02-24 00:00:00,94.6,94.6,94.555,94.565,254600000.0
2009-02-24 00:15:00,94.565,94.565,94.42,94.435,782200005.0
2009-02-24 00:30:00,94.435,94.485,94.385,94.395,721280000.0
2009-02-24 00:45:00,94.395,94.43,94.37,94.38,659280002.0
2009-02-24 01:00:00,94.395,94.52,94.375,94.52,1181999998.0
2009-02-24 01:15:00,94.52,94.52,94.43,94.43,1115079997.0
2009-02-24 01:30:00,94.43,94.475,94.425,94.44,1723380000.0
2009-02-24 01:45:00,94.435,94.46,94.34,94.365,4418219996.0
2009-02-24 02:00:00,94.365,94.44,94.325,94.345,2356349999.0
2009-02-24 02:15:00,94.34,94.35,94.26,94.295,3553700001.0
2009-02-24 02:30:00,94.295,94.325,94.28,94.295,2988499999.0
2009-02-24 02:45:00,94.295,94.37,94.265,94.355,2617780000.0
2009-02-24 03:00:00,94.355,94.64,94.32,94.63,3609499999.0
2009-02-24 03:15:00,94.63,94.825,94.605,94.78,2831950000.0
2009-02-24 03:30:00,94.78,94.78,94.67,94.725,2110100000.0
2009-02-24 03:45:00,94.73,94.775,94.665,94.69,2339100000.0
2009-02-24 04:00:00,94.69,94.695,94.565,94.605,4254550003.0
2009-02-24 04:15:00,94.605,94.65,94.58,94.645,2150100002.0
2009-02-24 04:30:00,94.645,94.67,94.595,94.605,1730500000.0
2009-02-24 04:45:00,94.605,94.615,94.565,94.605,3495599997.0
2009-02-24 05:00:00,94.605,94.91,94.6,94.86,5544450004.0
2009-02-24 05:15:00,94.86,94.885,94.72,94.87,4297050000.0
2009-02-24 05:30:00,94.865,94.93,94.795,94.905,2916850001.0
2009-02-24 05:45:00,94.905,95.2,94.89,95.06,5706699994.0
2009-02-24 06:00:00,95.055,95.215,95.04,95.16,4405399995.0
2009-02-24 06:15:00,95.16,95.18,95.025,95.11,3262349998.0
2009-02-24 06:30:00,95.12,95.14,94.92,95.03,3327499995.0
2009-02-24 06:45:00,95.03,95.05,94.89,94.97,3295400008.0
2009-02-24 07:00:00,94.97,95.18,94.97,95.15,4132300001.0
2009-02-24 07:15:00,95.155,95.16,95.06,95.065,3085154002.0
2009-02-24 07:30:00,95.065,95.16,95.065,95.155,3256100001.0
2009-02-24 07:45:00,95.15,95.34,95.14,95.31,6188500008.0
2009-02-24 08:00:00,95.31,95.325,95.15,95.225,5707799997.0
2009-02-24 08:15:00,95.23,95.295,95.165,95.295,3495500002.0
2009-02-24 08:30:00,95.29,95.295,95.08,95.115,4659799997.0
2009-02-24 08:45:00,95.13,95.25,95.115,95.12,3570299999.0
2009-02-24 09:00:00,95.12,95.18,95.055,95.16,5139100004.0
2009-02-24 09:15:00,95.155,95.205,95.04,95.205,4904499997.0
2009-02-24 09:30:00,95.205,95.255,95.17,95.2,6747000019.0
2009-02-24 09:45:00,95.205,95.44,95.185,95.355,6361100018.0
2009-02-24 10:00:00,95.355,95.4,95.225,95.24,8795800020.0
2009-02-24 10:15:00,95.235,95.27,95.03,95.225,6861400000.0
2009-02-24 10:30:00,95.23,95.505,95.21,95.465,7228000032.0
2009-02-24 10:45:00,95.46,95.5,95.29,95.34,8171600040.0
2009-02-24 11:00:00,95.34,95.66,95.325,95.65,11203200014.0
2009-02-24 11:15:00,95.65,95.665,95.515,95.58,10872400039.0
2009-02-24 11:30:00,95.58,95.63,95.525,95.55,8648600048.0
2009-02-24 11:45:00,95.55,95.575,95.345,95.365,10078100029.0
2009-02-24 12:00:00,95.365,95.465,95.315,95.44,7981800039.0
2009-02-24 12:15:00,95.44,95.585,95.43,95.57,8111500030.0
2009-02-24 12:30:00,95.57,95.685,95.5,95.59,10119400020.0
2009-02-24 12:45:00,95.59,95.73,95.455,95.69,7609800003.0
2009-02-24 13:00:00,95.685,95.71,95.64,95.685,5967700023.0
2009-02-24 13:15:00,95.685,95.71,95.56,95.56,5513800041.0
2009-02-24 13:30:00,95.56,95.71,95.54,95.695,6558200001.0
2009-02-24 13:45:00,95.695,95.82,95.665,95.82,6950899998.0
2009-02-24 14:00:00,95.82,95.895,95.805,95.88,5915299999.0
2009-02-24 14:15:00,95.885,95.905,95.75,95.86,7039400006.0
2009-02-24 14:30:00,95.86,95.885,95.74,95.81,13822099965.0
2009-02-24 14:45:00,95.805,95.885,95.755,95.865,9406399977.0
2009-02-24 15:00:00,95.87,95.92,95.805,95.875,12642599967.0
2009-02-24 15:15:00,95.875,96.015,95.865,95.92,11569340618.0
2009-02-24 15:30:00,95.92,96.065,95.89,95.925,11465299991.0
2009-02-24 15:45:00,95.925,95.995,95.85,95.92,7353799995.0
2009-02-24 16:00:00,95.92,96.24,95.9,96.17,8653400006.0
2009-02-24 16:15:00,96.17,96.32,96.095,96.29,11564100004.0
2009-02-24 16:30:00,96.29,96.51,96.29,96.505,7752290911.0
2009-02-24 16:45:00,96.515,96.535,96.26,96.27,8119299996.0
2009-02-24 17:00:00,96.27,96.555,96.23,96.49,11807300006.0
2009-02-24 17:15:00,96.49,96.55,96.405,96.495,9807000005.0
2009-02-24 17:30:00,96.495,96.92,96.485,96.905,11048879991.0
2009-02-24 17:45:00,96.92,96.92,96.66,96.75,7638759999.0
2009-02-24 18:00:00,96.75,96.87,96.7,96.835,6267350000.0
2009-02-24 18:15:00,96.835,96.845,96.685,96.725,5436440003.0
2009-02-24 18:30:00,96.725,96.74,96.63,96.665,4855380005.0
2009-02-24 18:45:00,96.665,96.685,96.54,96.61,7566950014.0
2009-02-24 19:00:00,96.595,96.625,96.51,96.535,3537060015.0
2009-02-24 19:15:00,96.535,96.665,96.515,96.595,4001500002.0
2009-02-24 19:30:00,96.595,96.67,96.55,96.625,5278870008.0
2009-02-24 19:45:00,96.625,96.665,96.585,96.605,5121999996.0
2009-02-24 20:00:00,96.605,96.75,96.585,96.73,6548199992.0
2009-02-24 20:15:00,96.74,96.795,96.705,96.775,7768099990.0
2009-02-24 20:30:00,96.775,96.79,96.705,96.715,6262500009.0
2009-02-24 20:45:00,96.715,96.77,96.695,96.76,4598899990.0
2009-02-24 21:00:00,96.76,96.775,96.71,96.73,7270599996.0
2009-02-24 21:15:00,96.73,96.93,96.73,96.91,8982300028.0
2009-02-24 21:30:00,96.91,96.93,96.86,96.885,8865200023.0
2009-02-24 21:45:00,96.885,96.9,96.77,96.865,6442800026.0
2009-02-24 22:00:00,96.865,96.92,96.85,96.905,4271099990.0
2009-02-24 22:15:00,96.905,96.92,96.87,96.87,2390600001.0
2009-02-24 22:30:00,96.87,96.885,96.83,96.85,7132700000.0
2009-02-24 22:45:00,96.85,96.875,96.775,96.805,5888400006.0
2009-02-24 23:00:00,96.805,96.855,96.77,96.79,2323599999.0
2009-02-24 23:15:00,96.78,96.795,96.715,96.725,1978199997.0
2009-02-24 23:30:00,96.725,96.745,96.625,96.665,2005799999.0
2009-02-24 23:45:00,96.66,96.67,96.625,96.635,1686500000.0
2009-02-25 00:00:00,96.63,96.65,96.54,96.61,2871900010.0
2009-02-25 00:15:00,96.61,96.705,96.585,96.695,1887599996.0
2009-02-25 00:30:00,96.7,96.78,96.7,96.76,1329799997.0
2009-02-25 00:45:00,96.76,96.775,96.674,96.74,1606999996.0
2009-02-25 01:00:00,96.745,96.8,96.625,96.68,3539199998.0
2009-02-25 01:15:00,96.68,96.765,96.675,96.75,1008800000.0
2009-02-25 01:30:00,96.75,96.805,96.7,96.715,4339199987.0
2009-02-25 01:45:00,96.72,96.725,96.545,96.56,4247499990.0
2009-02-25 02:00:00,96.56,96.72,96.545,96.715,3252799999.0
2009-02-25 02:15:00,96.715,96.79,96.655,96.72,4268199993.0
2009-02-25 02:30:00,96.72,96.79,96.675,96.78,4042700000.0
2009-02-25 02:45:00,96.78,96.82,96.615,96.64,6743999982.0
2009-02-25 03:00:00,96.64,96.725,96.475,96.54,4151599996.0
2009-02-25 03:15:00,96.54,96.575,96.355,96.525,5519700000.0
2009-02-25 03:30:00,96.53,96.54,96.405,96.455,4385699989.0
2009-02-25 03:45:00,96.455,96.575,96.455,96.515,4241599992.0
2009-02-25 04:00:00,96.515,96.585,96.505,96.555,5480499991.0
2009-02-25 04:15:00,96.555,96.57,96.505,96.52,5462100004.0
2009-02-25 04:30:00,96.525,96.76,96.51,96.725,5212599991.0
2009-02-25 04:45:00,96.74,97.18,96.725,97.06,11978799957.0
2009-02-25 05:00:00,97.065,97.09,96.94,96.95,6076600011.0
2009-02-25 05:15:00,96.945,96.945,96.755,96.89,7759100012.0
2009-02-25 05:30:00,96.89,97.01,96.87,96.87,5335800001.0
2009-02-25 05:45:00,96.87,96.955,96.84,96.94,4957400007.0
2009-02-25 06:00:00,96.93,96.975,96.915,96.915,4977899995.0
2009-02-25 06:15:00,96.915,96.94,96.89,96.93,4793199998.0
2009-02-25 06:30:00,96.93,97.19,96.92,97.185,6999050022.0
2009-02-25 06:45:00,97.185,97.3,97.12,97.18,10466154012.0
2009-02-25 07:00:00,97.175,97.2,97.015,97.12,8794036001.0
2009-02-25 07:15:00,97.12,97.17,97.12,97.155,5570479999.0
2009-02-25 07:30:00,97.155,97.33,97.145,97.31,6297800011.0
2009-02-25 07:45:00,97.31,97.325,97.135,97.21,5069548005.0
2009-02-25 08:00:00,97.21,97.21,97.03,97.05,7546364005.0
2009-02-25 08:15:00,97.05,97.115,97.005,97.08,7307600007.0
2009-02-25 08:30:00,97.08,97.085,96.865,96.945,8974428029.0
2009-02-25 08:45:00,96.945,97.01,96.855,96.89,7349924019.0
2009-02-25 09:00:00,96.885,96.9,96.64,96.79,11075400000.0
2009-02-25 09:15:00,96.785,96.86,96.745,96.79,9077499984.0
2009-02-25 09:30:00,96.79,97.01,96.78,96.95,9563400027.0
2009-02-25 09:45:00,96.96,97.18,96.94,97.155,15001600021.0
2009-02-25 10:00:00,97.155,97.17,97.0,97.035,10076299960.0
2009-02-25 10:15:00,97.035,97.09,96.74,96.87,10693499969.0
2009-02-25 10:30:00,96.86,96.95,96.785,96.905,9983099957.0
2009-02-25 10:45:00,96.905,97.07,96.885,96.95,7074099989.0
2009-02-25 11:00:00,96.95,96.975,96.79,96.87,9785399981.0
2009-02-25 11:15:00,96.87,97.035,96.83,96.97,6918799956.0
2009-02-25 11:30:00,96.975,97.04,96.89,96.95,8098499976.0
2009-02-25 11:45:00,96.955,96.985,96.785,96.96,6566299993.0
2009-02-25 12:00:00,96.97,97.085,96.84,96.905,10668000006.0
2009-02-25 12:15:00,96.905,97.01,96.865,96.93,7548699935.0
2009-02-25 12:30:00,96.93,97.01,96.9,96.975,8264199962.0
2009-02-25 12:45:00,96.98,97.0,96.875,96.94,8640600032.0
2009-02-25 13:00:00,96.935,96.935,96.505,96.52,11751699973.0
2009-02-25 13:15:00,96.515,96.65,96.42,96.635,9263199984.0
2009-02-25 13:30:00,96.635,96.635,96.45,96.55,7089199984.0
2009-02-25 13:45:00,96.55,96.615,96.355,96.56,16008699963.0
2009-02-25 14:00:00,96.56,96.65,96.505,96.64,7989399998.0
2009-02-25 14:15:00,96.64,96.775,96.56,96.59,10871700003.0
2009-02-25 14:30:00,96.585,96.715,96.53,96.585,6304499997.0
2009-02-25 14:45:00,96.585,96.65,96.555,96.635,4960700000.0
2009-02-25 15:00:00,96.635,96.745,96.54,96.715,6273399982.0
2009-02-25 15:15:00,96.725,96.75,96.565,96.67,5778199995.0
2009-02-25 15:30:00,96.665,96.77,96.61,96.665,7226299997.0
2009-02-25 15:45:00,96.66,96.895,96.65,96.85,8857499958.0
2009-02-25 16:00:00,96.85,97.07,96.805,96.99,9584400022.0
2009-02-25 16:15:00,96.99,96.99,96.915,96.925,9016399992.0
2009-02-25 16:30:00,96.925,97.06,96.925,97.04,8770999993.0
2009-02-25 16:45:00,97.04,97.04,96.76,96.84,9443600008.0
2009-02-25 17:00:00,96.84,96.84,96.52,96.725,9052999981.0
2009-02-25 17:15:00,96.72,96.9,96.645,96.855,8324599989.0
2009-02-25 17:30:00,96.86,96.965,96.84,96.865,6624299987.0
2009-02-25 17:45:00,96.865,97.045,96.86,97.03,9992999985.0
2009-02-25 18:00:00,97.025,97.465,96.98,97.39,13749699980.0
2009-02-25 18:15:00,97.39,97.465,97.27,97.455,10043499997.0
2009-02-25 18:30:00,97.46,97.485,97.275,97.33,10273380832.0
2009-02-25 18:45:00,97.33,97.37,97.205,97.335,8248000026.0
2009-02-25 19:00:00,97.335,97.36,97.235,97.265,3993000022.0
2009-02-25 19:15:00,97.28,97.375,97.245,97.28,4183000012.0
2009-02-25 19:30:00,97.28,97.325,97.06,97.08,5934000025.0
2009-02-25 19:45:00,97.08,97.19,97.035,97.165,6436400012.0
2009-02-25 20:00:00,97.165,97.32,97.145,97.21,6108900005.0
2009-02-25 20:15:00,97.21,97.29,97.21,97.245,4378700032.0
2009-02-25 20:30:00,97.245,97.365,97.24,97.34,4799900026.0
2009-02-25 20:45:00,97.34,97.45,97.315,97.4,7396400032.0
2009-02-25 21:00:00,97.39,97.425,97.2,97.305,11220500023.0
2009-02-25 21:15:00,97.305,97.38,97.255,97.35,7863300036.0
2009-02-25 21:30:00,97.35,97.47,97.34,97.455,4735300012.0
2009-02-25 21:45:00,97.455,97.74,97.455,97.69,10683200021.0
2009-02-25 22:00:00,97.69,97.695,97.56,97.635,5403099995.0
2009-02-25 22:15:00,97.635,97.79,97.635,97.645,5912700005.0
2009-02-25 22:30:00,97.655,97.655,97.565,97.59,4593399992.0
2009-02-25 22:45:00,97.595,97.63,97.485,97.53,5652800002.0
2009-02-25 23:00:00,97.525,97.78,97.525,97.7,5047700006.0
2009-02-25 23:15:00,97.705,97.72,97.49,97.54,3820699998.0
2009-02-25 23:30:00,97.555,97.565,97.38,97.395,2361100004.0
2009-02-25 23:45:00,97.395,97.42,97.375,97.385,1746800000.0
2009-02-26 00:00:00,97.38,97.425,97.38,97.415,612599999.0
2009-02-26 00:15:00,97.415,97.455,97.41,97.445,675000000.0
2009-02-26 00:30:00,97.445,97.54,97.43,97.5,742599995.0
2009-02-26 00:45:00,97.435,97.445,97.39,97.42,1117999997.0
2009-02-26 01:00:00,97.425,97.53,97.415,97.53,2072300003.0
2009-02-26 01:15:00,97.53,97.535,97.465,97.52,2101300000.0
2009-02-26 01:30:00,97.52,97.555,97.49,97.505,3072499990.0
2009-02-26 01:45:00,97.505,97.51,97.375,97.39,3824699986.0
2009-02-26 02:00:00,97.39,97.57,97.31,97.57,4556199999.0
2009-02-26 02:15:00,97.555,97.57,97.5,97.515,4614300000.0
2009-02-26 02:30:00,97.52,97.58,97.51,97.58,2969300002.0
2009-02-26 02:45:00,97.58,97.66,97.495,97.59,5347000007.0
2009-02-26 03:00:00,97.585,97.77,97.575,97.765,4462700006.0
2009-02-26 03:15:00,97.76,97.87,97.75,97.76,5156899998.0
2009-02-26 03:30:00,97.765,97.775,97.685,97.765,3004100000.0
2009-02-26 03:45:00,97.765,97.84,97.73,97.78,4198099999.0
2009-02-26 04:00:00,97.78,97.78,97.685,97.73,4609499997.0
2009-02-26 04:15:00,97.73,97.86,97.73,97.82,5207900004.0
2009-02-26 04:30:00,97.825,97.83,97.785,97.82,2941900007.0
2009-02-26 04:45:00,97.82,97.87,97.775,97.79,3857900006.0
2009-02-26 05:00:00,97.79,97.815,97.76,97.78,2351700000.0
2009-02-26 05:15:00,97.78,97.79,97.73,97.78,2919200007.0
2009-02-26 05:30:00,97.78,97.88,97.745,97.87,3139999993.0
2009-02-26 05:45:00,97.87,97.97,97.855,97.92,7286900005.0
2009-02-26 06:00:00,97.92,97.92,97.855,97.865,2469300021.0
2009-02-26 06:15:00,97.865,97.935,97.855,97.89,4229400002.0
2009-02-26 06:30:00,97.89,97.93,97.815,97.855,3004700011.0
2009-02-26 06:45:00,97.87,97.905,97.84,97.845,3038600003.0
2009-02-26 07:00:00,97.845,97.865,97.815,97.815,3438800013.0
2009-02-26 07:15:00,97.815,97.82,97.73,97.82,4642100011.0
2009-02-26 07:30:00,97.82,97.82,97.745,97.8,3588999995.0
2009-02-26 07:45:00,97.8,97.81,97.755,97.8,2371699999.0
2009-02-26 08:00:00,97.8,97.8,97.655,97.755,3654700007.0
2009-02-26 08:15:00,97.76,97.845,97.75,97.83,4322299999.0
2009-02-26 08:30:00,97.83,97.95,97.8,97.875,6182899998.0
2009-02-26 08:45:00,97.875,97.935,97.825,97.92,7302800001.0
2009-02-26 09:00:00,97.92,97.96,97.765,97.78,7962299997.0
2009-02-26 09:15:00,97.785,97.89,97.765,97.86,5013200004.0
2009-02-26 09:30:00,97.86,97.935,97.84,97.935,5322699994.0
2009-02-26 09:45:00,97.935,97.97,97.885,97.93,7040800000.0
2009-02-26 10:00:00,97.93,97.95,97.845,97.855,6062999989.0
2009-02-26 10:15:00,97.855,97.925,97.795,97.9,8617899973.0
2009-02-26 10:30:00,97.9,97.9,97.715,97.8,7817839988.0
2009-02-26 10:45:00,97.8,97.84,97.65,97.72,9210779992.0
2009-02-26 11:00:00,97.715,97.805,97.7,97.79,6871600003.0
2009-02-26 11:15:00,97.79,97.915,97.765,97.9,10213999996.0
2009-02-26 11:30:00,97.9,97.94,97.81,97.85,8352500000.0
2009-02-26 11:45:00,97.85,97.93,97.815,97.875,7481299965.0
2009-02-26 12:00:00,97.87,97.93,97.825,97.915,5748999993.0
2009-02-26 12:15:00,97.92,97.98,97.88,97.96,5931699993.0
2009-02-26 12:30:00,97.96,98.0,97.89,97.95,9799999911.0
2009-02-26 12:45:00,97.95,97.995,97.86,97.885,6700879973.0
2009-02-26 13:00:00,97.885,97.95,97.865,97.935,5302299992.0
2009-02-26 13:15:00,97.94,98.01,97.935,97.98,4012900000.0
2009-02-26 13:30:00,97.98,97.98,97.88,97.935,7835399971.0
2009-02-26 13:45:00,97.935,97.95,97.78,97.85,6685699973.0
2009-02-26 14:00:00,97.85,97.91,97.83,97.885,4615999989.0
2009-02-26 14:15:00,97.885,98.01,97.87,97.92,4728099987.0
2009-02-26 14:30:00,97.92,98.05,97.915,98.035,7424300006.0
2009-02-26 14:45:00,98.035,98.185,98.02,98.125,7918600004.0
2009-02-26 15:00:00,98.125,98.2,98.01,98.01,7342800007.0
2009-02-26 15:15:00,98.015,98.07,97.78,97.855,5868600000.0
2009-02-26 15:30:00,97.87,97.945,97.76,97.825,11326180029.0
2009-02-26 15:45:00,97.825,97.87,97.705,97.865,7502739996.0
2009-02-26 16:00:00,97.875,97.995,97.875,97.935,7103499998.0
2009-02-26 16:15:00,97.935,97.945,97.835,97.865,4662599998.0
2009-02-26 16:30:00,97.865,97.975,97.85,97.925,5426300016.0
2009-02-26 16:45:00,97.93,97.95,97.875,97.89,6467000013.0
2009-02-26 17:00:00,97.895,98.09,97.875,98.055,8110700009.0
2009-02-26 17:15:00,98.055,98.2,98.055,98.18,6676400008.0
2009-02-26 17:30:00,98.175,98.545,98.13,98.46,9420200004.0
2009-02-26 17:45:00,98.455,98.55,98.385,98.44,7449800006.0
2009-02-26 18:00:00,98.44,98.445,98.285,98.38,9060100028.0
2009-02-26 18:15:00,98.375,98.65,98.34,98.625,10503100003.0
2009-02-26 18:30:00,98.62,98.63,98.515,98.59,6475499996.0
2009-02-26 18:45:00,98.59,98.63,98.54,98.55,4205099990.0
2009-02-26 19:00:00,98.55,98.715,98.55,98.63,4458900008.0
2009-02-26 19:15:00,98.635,98.69,98.57,98.645,4722600002.0
2009-02-26 19:30:00,98.645,98.71,98.61,98.655,3552600010.0
2009-02-26 19:45:00,98.655,98.675,98.555,98.575,3215799995.0
2009-02-26 20:00:00,98.57,98.59,98.48,98.5,3895999997.0
2009-02-26 20:15:00,98.495,98.495,98.33,98.355,6007100004.0
2009-02-26 20:30:00,98.355,98.48,98.295,98.46,6579500005.0
2009-02-26 20:45:00,98.46,98.465,98.37,98.37,5134900002.0
2009-02-26 21:00:00,98.37,98.38,98.25,98.275,4385900001.0
2009-02-26 21:15:00,98.275,98.375,98.26,98.33,4953000416.0
2009-02-26 21:30:00,98.33,98.35,98.275,98.295,4502600006.0
2009-02-26 21:45:00,98.29,98.415,98.28,98.4,3838100009.0
2009-02-26 22:00:00,98.4,98.43,98.33,98.34,3117699998.0
2009-02-26 22:15:00,98.34,98.4,98.32,98.38,2844200004.0
2009-02-26 22:30:00,98.375,98.405,98.32,98.35,2711100003.0
2009-02-26 22:45:00,98.35,98.415,98.33,98.35,2510400006.0
2009-02-26 23:00:00,98.34,98.405,98.335,98.37,1715500002.0
2009-02-26 23:15:00,98.37,98.425,98.335,98.4,1470399998.0
2009-02-26 23:30:00,98.4,98.591,98.375,98.42,1679799998.0
2009-02-26 23:45:00,98.42,98.545,98.405,98.505,2375100015.0
2009-02-27 00:00:00,98.5,98.52,98.46,98.47,911200000.0
2009-02-27 00:15:00,98.485,98.57,98.485,98.55,1543099997.0
2009-02-27 00:30:00,98.55,98.605,98.54,98.6,1627199987.0
2009-02-27 00:45:00,98.595,98.595,98.505,98.515,1451600000.0
2009-02-27 01:00:00,98.515,98.53,98.35,98.38,3025699988.0
2009-02-27 01:15:00,98.37,98.385,97.87,98.37,3877299997.0
2009-02-27 01:30:00,98.37,98.395,98.265,98.29,3333899997.0
2009-02-27 01:45:00,98.29,98.35,98.265,98.34,2970500004.0
2009-02-27 02:00:00,98.34,98.355,98.12,98.15,3727799997.0
2009-02-27 02:15:00,98.145,98.17,97.805,97.83,5270600004.0
2009-02-27 02:30:00,97.835,97.97,97.82,97.94,3948199999.0
2009-02-27 02:45:00,97.945,97.97,97.705,97.735,5473700001.0
2009-02-27 03:00:00,97.735,97.885,97.735,97.835,4464099998.0
2009-02-27 03:15:00,97.835,97.845,97.47,97.54,5814900001.0
2009-02-27 03:30:00,97.54,97.77,97.43,97.735,4091431998.0
2009-02-27 03:45:00,97.745,97.805,97.71,97.78,4106200013.0
2009-02-27 04:00:00,97.78,97.82,97.625,97.66,4263999996.0
2009-02-27 04:15:00,97.66,97.745,97.65,97.665,3772299999.0
2009-02-27 04:30:00,97.66,97.695,97.62,97.64,3068400009.0
2009-02-27 04:45:00,97.64,97.645,97.52,97.55,4888500006.0
2009-02-27 05:00:00,97.55,97.565,97.415,97.43,5507700000.0
2009-02-27 05:15:00,97.43,97.465,97.32,97.395,5544100002.0
2009-02-27 05:30:00,97.395,97.555,97.395,97.475,6891700005.0
2009-02-27 05:45:00,97.475,97.6,97.47,97.535,5889500001.0
2009-02-27 06:00:00,97.535,97.675,97.525,97.535,4870966291.0
2009-02-27 06:15:00,97.535,97.635,97.51,97.545,3624200014.0
2009-02-27 06:30:00,97.535,97.56,97.52,97.55,2352200003.0
2009-02-27 06:45:00,97.555,97.635,97.55,97.6,1678600000.0
2009-02-27 07:00:00,97.605,97.785,97.6,97.74,4091900005.0
2009-02-27 07:15:00,97.74,97.76,97.66,97.67,3466300005.0
2009-02-27 07:30:00,97.67,97.67,97.61,97.615,3849700000.0
2009-02-27 07:45:00,97.62,97.68,97.54,97.655,3012400000.0
2009-02-27 08:00:00,97.655,97.715,97.605,97.665,2875000003.0
2009-02-27 08:15:00,97.665,97.875,97.605,97.81,5659400015.0
2009-02-27 08:30:00,97.815,97.935,97.79,97.9,5018300009.0
2009-02-27 08:45:00,97.895,97.91,97.735,97.74,5560500013.0
2009-02-27 09:00:00,97.75,97.905,97.745,97.905,3512600006.0
2009-02-27 09:15:00,97.905,97.91,97.81,97.85,3584400007.0
2009-02-27 09:30:00,97.85,97.87,97.73,97.75,6578299997.0
2009-02-27 09:45:00,97.75,97.89,97.75,97.855,6617700012.0
2009-02-27 10:00:00,97.85,97.875,97.51,97.685,10620300003.0
2009-02-27 10:15:00,97.685,97.79,97.625,97.755,8249849997.0
2009-02-27 10:30:00,97.755,97.79,97.68,97.705,6045799991.0
2009-02-27 10:45:00,97.705,97.725,97.475,97.515,7806400011.0
2009-02-27 11:00:00,97.515,97.58,97.21,97.215,7433000000.0
2009-02-27 11:15:00,97.215,97.36,97.125,97.335,9907379997.0
2009-02-27 11:30:00,97.335,97.46,97.265,97.3,11716599985.0
2009-02-27 11:45:00,97.3,97.335,97.195,97.27,11579699973.0
2009-02-27 12:00:00,97.27,97.39,97.25,97.335,5434500001.0
2009-02-27 12:15:00,97.335,97.47,97.3,97.465,4784700000.0
2009-02-27 12:30:00,97.46,97.61,97.45,97.475,6881000000.0
2009-02-27 12:45:00,97.475,97.56,97.405,97.495,6530600000.0
2009-02-27 13:00:00,97.5,97.505,97.42,97.435,4836600009.0
2009-02-27 13:15:00,97.435,97.52,97.425,97.485,5722100009.0
2009-02-27 13:30:00,97.48,97.625,97.45,97.615,7481000004.0
2009-02-27 13:45:00,97.615,97.695,97.56,97.67,8048300003.0
2009-02-27 14:00:00,97.67,97.69,97.635,97.655,4771599996.0
2009-02-27 14:15:00,97.655,97.665,97.435,97.545,6096200004.0
2009-02-27 14:30:00,97.545,97.55,97.275,97.375,6714200016.0
2009-02-27 14:45:00,97.375,97.375,97.28,97.325,6569200028.0
2009-02-27 15:00:00,97.33,97.52,97.325,97.47,4535320003.0
2009-02-27 15:15:00,97.47,97.545,97.15,97.305,7053840005.0
2009-02-27 15:30:00,97.305,97.355,96.85,97.165,10910100019.0
2009-02-27 15:45:00,97.17,97.43,97.14,97.41,7451400017.0
2009-02-27 16:00:00,97.425,97.515,97.35,97.355,7388500003.0
2009-02-27 16:15:00,97.35,97.47,97.315,97.36,7814100006.0
2009-02-27 16:30:00,97.36,97.48,97.355,97.45,9199100010.0
2009-02-27 16:45:00,97.45,97.87,97.425,97.815,10446300028.0
2009-02-27 17:00:00,97.82,97.99,97.725,97.775,8337000004.0
2009-02-27 17:15:00,97.775,98.17,97.725,98.06,8823099997.0
2009-02-27 17:30:00,98.06,98.115,97.965,97.98,7078199988.0
2009-02-27 17:45:00,97.98,98.01,97.705,97.84,7057100010.0
2009-02-27 18:00:00,97.84,97.865,97.46,97.46,8765599993.0
2009-02-27 18:15:00,97.46,97.955,97.46,97.875,10579480018.0
2009-02-27 18:30:00,97.875,97.905,97.745,97.855,5908299993.0
2009-02-27 18:45:00,97.86,97.925,97.675,97.745,5048199993.0
2009-02-27 19:00:00,97.745,98.055,97.745,97.995,6414399994.0
2009-02-27 19:15:00,97.995,98.025,97.855,97.905,5701399991.0
2009-02-27 19:30:00,97.905,97.96,97.735,97.81,4893799967.0
2009-02-27 19:45:00,97.81,97.96,97.735,97.95,5484999989.0
2009-02-27 20:00:00,97.955,97.955,97.765,97.825,4938200001.0
2009-02-27 20:15:00,97.825,97.88,97.745,97.77,3698199997.0
2009-02-27 20:30:00,97.775,97.805,97.625,97.63,5788000003.0
2009-02-27 20:45:00,97.625,97.7,97.59,97.62,4141400001.0
2009-02-27 21:00:00,97.62,97.685,97.575,97.605,3543399995.0
2009-02-27 21:15:00,97.605,97.68,97.55,97.67,6931400003.0
2009-02-27 21:30:00,97.675,97.805,97.655,97.735,8398899981.0
2009-02-27 21:45:00,97.735,97.89,97.73,97.85,4606799980.0
2009-02-27 22:00:00,97.85,97.855,97.76,97.775,3169399992.0
2009-02-27 22:15:00,97.775,97.78,97.675,97.695,3811199992.0
2009-02-27 22:30:00,97.695,97.77,97.645,97.755,2942699989.0
2009-02-27 22:45:00,97.75,97.79,97.57,97.585,1694899998.0
2009-02-27 23:00:00,97.595,97.635,97.5,97.545,2789299971.0
2009-02-27 23:15:00,97.545,97.6,97.51,97.525,2052599993.0
2009-02-27 23:30:00,97.54,97.765,97.525,97.68,2552299987.0
2009-02-27 23:45:00,97.705,97.705,97.53,97.57,1156499999.0
2009-03-02 00:00:00,97.73,97.785,97.512,97.62,643200001.0
2009-03-02 00:15:00,97.62,97.65,97.253,97.63,183000000.0
2009-03-02 00:30:00,97.277,97.7,97.165,97.185,464399998.0
2009-03-02 00:45:00,97.655,97.715,97.615,97.65,760100000.0
2009-03-02 01:00:00,97.635,97.675,97.24,97.515,1371399999.0
2009-03-02 01:15:00,97.505,97.515,97.22,97.28,2502099997.0
2009-03-02 01:30:00,97.285,97.39,97.17,97.195,3270399999.0
2009-03-02 01:45:00,97.195,97.29,97.16,97.2,3603200000.0
2009-03-02 02:00:00,97.2,97.29,97.155,97.28,2839900000.0
2009-03-02 02:15:00,97.275,97.285,97.175,97.24,3956000000.0
2009-03-02 02:30:00,97.24,97.24,96.95,96.97,5104899998.0
2009-03-02 02:45:00,96.97,97.16,96.91,97.1,4692500001.0
2009-03-02 03:00:00,97.1,97.31,97.08,97.265,4433899999.0
2009-03-02 03:15:00,97.26,97.455,97.25,97.365,4466300000.0
2009-03-02 03:30:00,97.37,97.465,97.36,97.405,1910299999.0
2009-03-02 03:45:00,97.4,97.61,97.39,97.61,5319499979.0
2009-03-02 04:00:00,97.61,97.905,97.605,97.845,8139899972.0
2009-03-02 04:15:00,97.845,97.845,97.625,97.685,4321699986.0
2009-03-02 04:30:00,97.685,97.76,97.62,97.62,3738999982.0
2009-03-02 04:45:00,97.62,97.66,97.57,97.57,3285099988.0
2009-03-02 05:00:00,97.57,97.605,97.47,97.5,5033199988.0
2009-03-02 05:15:00,97.5,97.62,97.49,97.61,2213499997.0
2009-03-02 05:30:00,97.61,97.61,97.42,97.445,3020799999.0
2009-03-02 05:45:00,97.445,97.585,97.44,97.54,2270399997.0
2009-03-02 06:00:00,97.54,97.65,97.54,97.6,2488499987.0
2009-03-02 06:15:00,97.6,97.605,97.545,97.57,3771399994.0
2009-03-02 06:30:00,97.575,97.59,97.401,97.53,3430899987.0
2009-03-02 06:45:00,97.53,97.535,97.485,97.53,2657199983.0
2009-03-02 07:00:00,97.53,97.53,97.365,97.395,5416899965.0
2009-03-02 07:15:00,97.425,97.483,97.33,97.36,6166599949.0
2009-03-02 07:30:00,97.37,97.48,97.36,97.47,5076899935.0
2009-03-02 07:45:00,97.47,97.5,97.44,97.49,3758799982.0
2009-03-02 08:00:00,97.485,97.49,97.38,97.46,3905799969.0
2009-03-02 08:15:00,97.46,97.565,97.455,97.48,3694499995.0
2009-03-02 08:30:00,97.48,97.485,97.38,97.43,2955199961.0
2009-03-02 08:45:00,97.435,97.61,97.405,97.51,6190199981.0
2009-03-02 09:00:00,97.505,97.67,97.5,97.51,7046399939.0
2009-03-02 09:15:00,97.51,97.565,97.415,97.45,8722799916.0
2009-03-02 09:30:00,97.45,97.65,97.44,97.57,9994999921.0
2009-03-02 09:45:00,97.57,97.58,97.2,97.25,10010099894.0
2009-03-02 10:00:00,97.26,97.5,97.25,97.45,12105099838.0
2009-03-02 10:15:00,97.45,97.55,97.4,97.5,11953099830.0
2009-03-02 10:30:00,97.5,97.53,97.365,97.425,10662099882.0
2009-03-02 10:45:00,97.425,97.5,97.39,97.47,9992399834.0
2009-03-02 11:00:00,97.47,97.48,97.29,97.31,15456499813.0
2009-03-02 11:15:00,97.31,97.39,97.02,97.14,15433999891.0
2009-03-02 11:30:00,97.14,97.32,97.14,97.175,12539599876.0
2009-03-02 11:45:00,97.18,97.31,97.14,97.305,6677899939.0
2009-03-02 12:00:00,97.3,97.3,97.105,97.13,6870699941.0
2009-03-02 12:15:00,97.135,97.24,97.07,97.175,8352399983.0
2009-03-02 12:30:00,97.165,97.24,97.13,97.18,7752499969.0
2009-03-02 12:45:00,97.18,97.185,97.04,97.1,5228399990.0
2009-03-02 13:00:00,97.105,97.135,97.025,97.1,8535399980.0
2009-03-02 13:15:00,97.1,97.185,97.08,97.18,6935299987.0
2009-03-02 13:30:00,97.18,97.23,97.045,97.095,7617299978.0
2009-03-02 13:45:00,97.09,97.17,97.05,97.08,8212899986.0
2009-03-02 14:00:00,97.08,97.22,97.06,97.185,7403899969.0
2009-03-02 14:15:00,97.18,97.32,97.09,97.285,8152199971.0
2009-03-02 14:30:00,97.28,97.29,97.175,97.29,6565999954.0
2009-03-02 14:45:00,97.29,97.355,97.285,97.335,4970499986.0
2009-03-02 15:00:00,97.335,97.345,97.225,97.285,4019100000.0
2009-03-02 15:15:00,97.29,97.37,97.27,97.3,5322299993.0
2009-03-02 15:30:00,97.3,97.39,97.25,97.33,7069699956.0
2009-03-02 15:45:00,97.33,97.43,97.29,97.375,6142699978.0
2009-03-02 16:00:00,97.375,97.385,97.28,97.305,4911299989.0
2009-03-02 16:15:00,97.305,97.49,97.305,97.48,5381799979.0
2009-03-02 16:30:00,97.485,97.56,97.36,97.545,5915699988.0
2009-03-02 16:45:00,97.55,97.67,97.53,97.625,9844799927.0
2009-03-02 17:00:00,97.625,97.77,97.5,97.515,11707799924.0
2009-03-02 17:15:00,97.515,97.765,97.495,97.605,9591699965.0
2009-03-02 17:30:00,97.6,97.685,97.485,97.61,8483399966.0
2009-03-02 17:45:00,97.615,97.65,97.55,97.56,6499099991.0
2009-03-02 18:00:00,97.56,97.59,97.4,97.43,7700599978.0
2009-03-02 18:15:00,97.425,97.47,97.355,97.355,7801799940.0
2009-03-02 18:30:00,97.355,97.395,97.32,97.33,7727999966.0
2009-03-02 18:45:00,97.335,97.335,97.09,97.175,9551099977.0
2009-03-02 19:00:00,97.175,97.275,97.17,97.24,5161399985.0
2009-03-02 19:15:00,97.255,97.43,97.255,97.415,5759399991.0
2009-03-02 19:30:00,97.42,97.425,97.34,97.345,3612999991.0
2009-03-02 19:45:00,97.345,97.385,97.245,97.375,5074999992.0
2009-03-02 20:00:00,97.365,97.385,97.28,97.335,3951699999.0
2009-03-02 20:15:00,97.335,97.355,97.26,97.285,2807100000.0
2009-03-02 20:30:00,97.28,97.31,97.24,97.265,2826099993.0
2009-03-02 20:45:00,97.265,97.42,97.25,97.42,5029399970.0
2009-03-02 21:00:00,97.425,97.49,97.365,97.41,4371799977.0
2009-03-02 21:15:00,97.41,97.475,97.395,97.465,4721899999.0
2009-03-02 21:30:00,97.465,97.61,97.45,97.585,6231999995.0
2009-03-02 21:45:00,97.585,97.735,97.54,97.72,8597899999.0
2009-03-02 22:00:00,97.72,97.725,97.47,97.495,5495299986.0
2009-03-02 22:15:00,97.495,97.52,97.45,97.475,4262799998.0
2009-03-02 22:30:00,97.48,97.53,97.355,97.42,6260400002.0
2009-03-02 22:45:00,97.42,97.48,97.365,97.415,3173499997.0
2009-03-02 23:00:00,97.42,97.425,97.225,97.24,2944000001.0
2009-03-02 23:15:00,97.245,97.345,97.21,97.325,2647299998.0
2009-03-02 23:30:00,97.325,97.445,97.305,97.445,924100000.0
2009-03-02 23:45:00,97.445,97.535,97.38,97.47,1965999997.0
2009-03-03 00:00:00,97.47,97.57,97.055,97.355,1735380000.0
2009-03-03 00:15:00,97.36,97.37,97.245,97.26,1019299996.0
2009-03-03 00:30:00,97.265,97.285,97.24,97.26,1087899993.0
2009-03-03 00:45:00,97.265,97.365,97.06,97.075,3236799986.0
2009-03-03 01:00:00,97.07,97.125,97.05,97.08,3796799992.0
2009-03-03 01:15:00,97.095,97.195,97.075,97.17,2603499997.0
2009-03-03 01:30:00,97.155,97.18,96.995,97.075,3853299998.0
2009-03-03 01:45:00,97.075,97.14,97.075,97.075,2743100000.0
2009-03-03 02:00:00,97.08,97.225,97.02,97.2,3892699996.0
2009-03-03 02:15:00,97.215,97.28,97.135,97.14,3103300003.0
2009-03-03 02:30:00,97.14,97.265,97.14,97.22,5244200001.0
2009-03-03 02:45:00,97.22,97.28,97.15,97.265,4390000000.0
2009-03-03 03:00:00,97.28,97.36,97.25,97.335,5962899996.0
2009-03-03 03:15:00,97.335,97.37,97.3,97.33,3519400002.0
2009-03-03 03:30:00,97.33,97.34,97.27,97.34,4362000006.0
2009-03-03 03:45:00,97.34,97.49,97.34,97.47,4800100008.0
2009-03-03 04:00:00,97.47,97.5,97.43,97.475,6715899994.0
2009-03-03 04:15:00,97.47,97.6,97.455,97.555,6656599999.0
2009-03-03 04:30:00,97.555,97.575,97.405,97.45,6871499991.0
2009-03-03 04:45:00,97.45,97.45,97.29,97.335,4674599990.0
2009-03-03 05:00:00,97.335,97.355,97.27,97.28,3329700001.0
2009-03-03 05:15:00,97.285,97.425,97.28,97.38,4088099998.0
2009-03-03 05:30:00,97.385,97.455,97.31,97.395,5848599995.0
2009-03-03 05:45:00,97.39,97.525,97.39,97.5,5876899996.0
2009-03-03 06:00:00,97.5,97.605,97.425,97.525,8151299993.0
2009-03-03 06:15:00,97.525,97.525,97.425,97.485,4759999992.0
2009-03-03 06:30:00,97.48,97.52,97.445,97.48,7485299981.0
2009-03-03 06:45:00,97.48,97.54,97.45,97.54,4489299985.0
2009-03-03 07:00:00,97.54,97.54,97.48,97.49,2832400007.0
2009-03-03 07:15:00,97.49,97.5,97.425,97.435,3479200002.0
2009-03-03 07:30:00,97.435,97.455,97.4,97.45,3673699989.0
2009-03-03 07:45:00,97.45,97.56,97.45,97.53,5360099992.0
2009-03-03 08:00:00,97.53,97.59,97.5,97.53,6849999990.0
2009-03-03 08:15:00,97.535,97.57,97.44,97.555,8609599985.0
2009-03-03 08:30:00,97.55,97.585,97.535,97.55,5627400003.0
2009-03-03 08:45:00,97.555,97.57,97.51,97.57,4826599996.0
2009-03-03 09:00:00,97.575,97.74,97.57,97.625,8685299952.0
2009-03-03 09:15:00,97.62,97.69,97.605,97.675,7211599978.0
2009-03-03 09:30:00,97.675,97.68,97.515,97.62,7011099985.0
2009-03-03 09:45:00,97.62,97.78,97.61,97.77,5561199979.0
2009-03-03 10:00:00,97.77,97.975,97.76,97.855,11084000048.0
2009-03-03 10:15:00,97.855,97.9,97.785,97.84,5368099998.0
2009-03-03 10:30:00,97.835,97.975,97.765,97.955,8114100015.0
2009-03-03 10:45:00,97.96,97.97,97.73,97.815,7675100024.0
2009-03-03 11:00:00,97.82,97.875,97.73,97.78,8912300012.0
2009-03-03 11:15:00,97.78,97.81,97.665,97.715,7267299998.0
2009-03-03 11:30:00,97.715,97.715,97.615,97.635,6643200001.0
2009-03-03 11:45:00,97.635,97.775,97.555,97.59,10173800047.0
2009-03-03 12:00:00,97.595,97.645,97.55,97.595,7857200006.0
2009-03-03 12:15:00,97.595,97.77,97.58,97.675,7717900013.0
2009-03-03 12:30:00,97.68,97.685,97.615,97.66,3992900017.0
2009-03-03 12:45:00,97.66,97.73,97.625,97.68,5247600015.0
2009-03-03 13:00:00,97.675,97.73,97.66,97.72,2540200002.0
2009-03-03 13:15:00,97.725,97.74,97.635,97.665,6720100053.0
2009-03-03 13:30:00,97.665,97.74,97.605,97.725,6862900050.0
2009-03-03 13:45:00,97.73,97.75,97.67,97.73,5054900025.0
2009-03-03 14:00:00,97.73,97.87,97.715,97.85,8915600015.0
2009-03-03 14:15:00,97.85,97.94,97.84,97.925,8676399982.0
2009-03-03 14:30:00,97.925,97.93,97.785,97.84,4647999994.0
2009-03-03 14:45:00,97.835,97.925,97.815,97.9,5369000004.0
2009-03-03 15:00:00,97.9,98.135,97.885,97.995,11051199993.0
2009-03-03 15:15:00,97.995,98.19,97.975,98.11,7959600003.0
2009-03-03 15:30:00,98.11,98.14,98.0,98.11,6444200010.0
2009-03-03 15:45:00,98.11,98.12,98.05,98.11,5471499995.0
2009-03-03 16:00:00,98.115,98.12,98.07,98.11,4802300004.0
2009-03-03 16:15:00,98.12,98.29,98.08,98.275,6236100002.0
2009-03-03 16:30:00,98.265,98.36,98.19,98.245,8958300000.0
2009-03-03 16:45:00,98.24,98.425,98.23,98.36,7149800003.0
2009-03-03 17:00:00,98.365,98.455,98.3,98.385,6427650006.0
2009-03-03 17:15:00,98.385,98.54,98.355,98.475,7162679996.0
2009-03-03 17:30:00,98.47,98.59,98.46,98.565,7572870004.0
2009-03-03 17:45:00,98.565,98.595,98.39,98.48,6555390003.0
2009-03-03 18:00:00,98.49,98.52,98.195,98.31,8792340007.0
2009-03-03 18:15:00,98.305,98.38,98.27,98.335,5995500002.0
2009-03-03 18:30:00,98.34,98.34,98.13,98.215,5408390005.0
2009-03-03 18:45:00,98.22,98.255,98.125,98.16,6122770001.0
2009-03-03 19:00:00,98.16,98.365,98.16,98.305,6370969997.0
2009-03-03 19:15:00,98.305,98.49,98.265,98.47,7890860015.0
2009-03-03 19:30:00,98.475,98.475,98.32,98.375,6954080005.0
2009-03-03 19:45:00,98.375,98.465,98.315,98.34,4830799992.0
2009-03-03 20:00:00,98.34,98.35,98.24,98.305,5501989997.0
2009-03-03 20:15:00,98.295,98.425,98.285,98.325,4293390002.0
2009-03-03 20:30:00,98.325,98.39,98.265,98.285,4620489995.0
2009-03-03 20:45:00,98.285,98.375,98.24,98.315,6187970014.0
2009-03-03 21:00:00,98.315,98.365,98.265,98.315,6039689999.0
2009-03-03 21:15:00,98.315,98.32,98.215,98.275,5163299990.0
2009-03-03 21:30:00,98.275,98.37,98.25,98.27,6120189998.0
2009-03-03 21:45:00,98.27,98.36,98.23,98.34,5559869998.0
2009-03-03 22:00:00,98.34,98.355,98.27,98.325,4202600000.0
2009-03-03 22:15:00,98.33,98.335,98.2,98.245,5614170017.0
2009-03-03 22:30:00,98.245,98.255,98.175,98.18,4562500007.0
2009-03-03 22:45:00,98.18,98.295,98.165,98.295,4671100010.0
2009-03-03 23:00:00,98.295,98.33,98.2,98.315,3674379997.0
2009-03-03 23:15:00,98.315,98.34,98.24,98.275,2351779997.0
2009-03-03 23:30:00,98.275,98.275,98.015,98.08,3033169992.0
2009-03-03 23:45:00,98.08,98.195,98.075,98.165,2087199997.0
2009-03-04 00:00:00,98.165,98.296,98.125,98.25,728900000.0
2009-03-04 00:15:00,98.265,98.265,98.225,98.25,451200000.0
2009-03-04 00:30:00,98.25,98.31,98.195,98.225,1002900000.0
2009-03-04 00:45:00,98.23,98.235,98.115,98.2,981979999.0
2009-03-04 01:00:00,98.205,98.445,98.2,98.425,2785280001.0
2009-03-04 01:15:00,98.43,98.505,98.395,98.435,4248090000.0
2009-03-04 01:30:00,98.435,98.465,98.4,98.445,2996360003.0
2009-03-04 01:45:00,98.46,98.53,98.445,98.515,2814199997.0
2009-03-04 02:00:00,98.515,98.54,98.365,98.37,3693899996.0
2009-03-04 02:15:00,98.37,98.375,98.275,98.29,3306290006.0
2009-03-04 02:30:00,98.29,98.32,98.19,98.225,6604190000.0
2009-03-04 02:45:00,98.215,98.465,98.205,98.455,5744100042.0
2009-03-04 03:00:00,98.455,98.455,98.335,98.38,3799199998.0
2009-03-04 03:15:00,98.38,98.425,98.285,98.31,3377900000.0
2009-03-04 03:30:00,98.31,98.31,98.22,98.235,4150089999.0
2009-03-04 03:45:00,98.235,98.385,98.235,98.345,4757399992.0
2009-03-04 04:00:00,98.355,98.505,98.345,98.455,8821099977.0
2009-03-04 04:15:00,98.455,98.575,98.435,98.53,5957099990.0
2009-03-04 04:30:00,98.53,98.575,98.47,98.49,5252289983.0
2009-03-04 04:45:00,98.49,98.55,98.415,98.46,4680079965.0
2009-03-04 05:00:00,98.46,98.485,98.41,98.455,3747090005.0
2009-03-04 05:15:00,98.455,98.485,98.425,98.43,2757699980.0
2009-03-04 05:30:00,98.43,98.5,98.41,98.445,4063299995.0
2009-03-04 05:45:00,98.45,98.47,98.37,98.395,4461090001.0
2009-03-04 06:00:00,98.39,98.41,98.345,98.395,3146799993.0
2009-03-04 06:15:00,98.395,98.48,98.375,98.465,4626599971.0
2009-03-04 06:30:00,98.47,98.495,98.43,98.435,2747599982.0
2009-03-04 06:45:00,98.435,98.485,98.405,98.46,4306599958.0
2009-03-04 07:00:00,98.46,98.53,98.455,98.495,4529269989.0
2009-03-04 07:15:00,98.495,98.52,98.455,98.47,3029400000.0
2009-03-04 07:30:00,98.47,98.475,98.395,98.4,5371889949.0
2009-03-04 07:45:00,98.4,98.43,98.34,98.43,4611099999.0
2009-03-04 08:00:00,98.43,98.485,98.405,98.46,6019799984.0
2009-03-04 08:15:00,98.455,98.49,98.45,98.455,3355999976.0
2009-03-04 08:30:00,98.455,98.605,98.455,98.535,7838099983.0
2009-03-04 08:45:00,98.535,98.55,98.47,98.49,5339899991.0
2009-03-04 09:00:00,98.49,98.525,98.455,98.47,6503200008.0
2009-03-04 09:15:00,98.475,99.215,98.45,98.715,11433689986.0
2009-03-04 09:30:00,98.71,98.775,98.65,98.72,8777500019.0
2009-03-04 09:45:00,98.715,98.84,98.65,98.825,6271500021.0
2009-03-04 10:00:00,98.83,99.115,98.815,99.11,9887900023.0
2009-03-04 10:15:00,99.11,99.36,99.015,99.355,15407699925.0
2009-03-04 10:30:00,99.35,99.36,99.125,99.215,12620999935.0
2009-03-04 10:45:00,99.215,99.28,99.17,99.215,11160999974.0
2009-03-04 11:00:00,99.215,99.28,99.185,99.22,6090799994.0
2009-03-04 11:15:00,99.22,99.235,99.14,99.17,5233499988.0
2009-03-04 11:30:00,99.165,99.36,99.15,99.3,7500099990.0
2009-03-04 11:45:00,99.3,99.37,99.26,99.355,6242500006.0
2009-03-04 12:00:00,99.36,99.45,99.305,99.44,7622799990.0
2009-03-04 12:15:00,99.44,99.48,99.345,99.365,6120299972.0
2009-03-04 12:30:00,99.365,99.37,99.28,99.32,4694099991.0
2009-03-04 12:45:00,99.32,99.42,99.28,99.365,4715899996.0
2009-03-04 13:00:00,99.365,99.365,99.295,99.325,5460499974.0
2009-03-04 13:15:00,99.325,99.385,99.29,99.31,4902199979.0
2009-03-04 13:30:00,99.305,99.325,99.22,99.255,6847399963.0
2009-03-04 13:45:00,99.255,99.355,99.24,99.295,4143300001.0
2009-03-04 14:00:00,99.295,99.33,99.26,99.3,5269499990.0
2009-03-04 14:15:00,99.3,99.325,99.23,99.28,4939299962.0
2009-03-04 14:30:00,99.285,99.35,99.275,99.335,4112700004.0
2009-03-04 14:45:00,99.335,99.38,99.3,99.365,6016699996.0
2009-03-04 15:00:00,99.365,99.425,99.25,99.25,9774500009.0
2009-03-04 15:15:00,99.26,99.365,99.25,99.34,8758200020.0
2009-03-04 15:30:00,99.34,99.42,99.33,99.41,9580900013.0
2009-03-04 15:45:00,99.41,99.47,99.365,99.365,8797700006.0
2009-03-04 16:00:00,99.37,99.48,99.365,99.455,8650800003.0
2009-03-04 16:15:00,99.455,99.46,99.365,99.4,6419999994.0
2009-03-04 16:30:00,99.4,99.41,99.3,99.34,8902300017.0
2009-03-04 16:45:00,99.34,99.375,99.255,99.275,9432200015.0
2009-03-04 17:00:00,99.275,99.37,99.165,99.23,9988099988.0
2009-03-04 17:15:00,99.235,99.32,98.985,99.28,9103450003.0
2009-03-04 17:30:00,99.285,99.38,99.235,99.32,10137700005.0
2009-03-04 17:45:00,99.325,99.4,99.28,99.39,8438900017.0
2009-03-04 18:00:00,99.39,99.41,99.355,99.38,8475799998.0
2009-03-04 18:15:00,99.38,99.39,99.25,99.265,8144400021.0
2009-03-04 18:30:00,99.265,99.31,99.105,99.215,10809000002.0
2009-03-04 18:45:00,99.215,99.39,99.195,99.34,8411500002.0
2009-03-04 19:00:00,99.345,99.39,99.27,99.375,6318100008.0
2009-03-04 19:15:00,99.375,99.38,99.29,99.345,6468100020.0
2009-03-04 19:30:00,99.335,99.355,99.155,99.185,6162599996.0
2009-03-04 19:45:00,99.18,99.255,99.17,99.235,3087899991.0
2009-03-04 20:00:00,99.235,99.28,99.21,99.255,2914999995.0
2009-03-04 20:15:00,99.255,99.35,99.255,99.265,2085200003.0
2009-03-04 20:30:00,99.265,99.355,99.245,99.33,2677400001.0
2009-03-04 20:45:00,99.33,99.36,99.285,99.325,2685699998.0
2009-03-04 21:00:00,99.325,99.41,99.3,99.335,3972499998.0
2009-03-04 21:15:00,99.335,99.35,99.23,99.28,3060299996.0
2009-03-04 21:30:00,99.28,99.345,99.26,99.31,3186100002.0
2009-03-04 21:45:00,99.31,99.33,99.175,99.22,2862799999.0
2009-03-04 22:00:00,99.225,99.295,99.185,99.27,3918199993.0
2009-03-04 22:15:00,99.265,99.27,99.195,99.225,2831800001.0
2009-03-04 22:30:00,99.225,99.235,99.185,99.19,5054100005.0
2009-03-04 22:45:00,99.2,99.21,99.05,99.07,5327000000.0
2009-03-04 23:00:00,99.055,99.1,99.045,99.075,2878099995.0
2009-03-04 23:15:00,99.075,99.14,99.01,99.03,4271400001.0
2009-03-04 23:30:00,99.03,99.055,98.955,99.02,2737100005.0
2009-03-04 23:45:00,99.02,99.17,98.925,99.145,4672000002.0
2009-03-05 00:00:00,99.15,99.18,99.06,99.07,1283199998.0
2009-03-05 00:15:00,99.075,99.09,99.06,99.09,1077499998.0
2009-03-05 00:30:00,99.095,99.2,99.075,99.12,1375600001.0
2009-03-05 00:45:00,99.115,99.145,98.986,99.14,506400001.0
2009-03-05 01:00:00,99.14,99.175,99.125,99.14,1024700001.0
2009-03-05 01:15:00,99.135,99.175,99.06,99.06,1639799999.0
2009-03-05 01:30:00,99.065,99.065,98.935,98.955,3501499999.0
2009-03-05 01:45:00,98.955,99.231,98.95,99.02,3440399987.0
2009-03-05 02:00:00,99.015,99.205,98.89,99.19,5815100007.0
2009-03-05 02:15:00,99.19,99.205,99.145,99.175,3919199992.0
2009-03-05 02:30:00,99.18,99.27,99.175,99.21,5884699993.0
2009-03-05 02:45:00,99.21,99.3,99.195,99.28,5238900013.0
2009-03-05 03:00:00,99.28,99.3,99.21,99.26,5093200000.0
2009-03-05 03:15:00,99.26,99.38,99.23,99.35,4963200006.0
2009-03-05 03:30:00,99.35,99.365,99.285,99.31,3431800001.0
2009-03-05 03:45:00,99.31,99.38,99.27,99.38,5723199998.0
2009-03-05 04:00:00,99.38,99.43,99.23,99.24,8613799994.0
2009-03-05 04:15:00,99.235,99.275,99.18,99.22,5729000004.0
2009-03-05 04:30:00,99.22,99.27,99.18,99.19,4922199987.0
2009-03-05 04:45:00,99.185,99.24,99.15,99.235,2749500000.0
2009-03-05 05:00:00,99.235,99.245,99.175,99.22,2851799998.0
2009-03-05 05:15:00,99.22,99.28,99.21,99.255,2556800000.0
2009-03-05 05:30:00,99.265,99.29,99.22,99.235,2763900004.0
2009-03-05 05:45:00,99.235,99.275,99.195,99.225,1789499995.0
2009-03-05 06:00:00,99.225,99.31,99.22,99.295,3351799994.0
2009-03-05 06:15:00,99.295,99.315,99.29,99.31,2429800001.0
2009-03-05 06:30:00,99.31,99.31,99.23,99.255,5954800004.0
2009-03-05 06:45:00,99.255,99.26,99.165,99.17,3893299993.0
2009-03-05 07:00:00,99.175,99.24,99.16,99.185,4374000000.0
2009-03-05 07:15:00,99.19,99.22,99.175,99.195,2902200006.0
2009-03-05 07:30:00,99.195,99.28,99.19,99.255,2528000000.0
2009-03-05 07:45:00,99.255,99.305,99.25,99.27,2116400001.0
2009-03-05 08:00:00,99.27,99.365,99.27,99.35,3590999997.0
2009-03-05 08:15:00,99.35,99.53,99.33,99.455,7701600003.0
2009-03-05 08:30:00,99.45,99.48,99.33,99.41,6556399991.0
2009-03-05 08:45:00,99.41,99.435,99.36,99.38,2742899999.0
2009-03-05 09:00:00,99.38,99.635,99.37,99.62,7448100007.0
2009-03-05 09:15:00,99.62,99.675,99.59,99.66,8172599997.0
2009-03-05 09:30:00,99.66,99.675,99.535,99.58,6899000007.0
2009-03-05 09:45:00,99.585,99.645,99.58,99.625,6909900004.0
2009-03-05 10:00:00,99.6,99.61,99.525,99.57,6421199990.0
2009-03-05 10:15:00,99.57,99.57,99.44,99.48,8451300018.0
2009-03-05 10:30:00,99.48,99.495,99.33,99.435,7251099992.0
2009-03-05 10:45:00,99.435,99.505,99.345,99.375,6777200002.0
2009-03-05 11:00:00,99.375,99.465,99.335,99.46,5301200006.0
2009-03-05 11:15:00,99.46,99.56,99.45,99.455,7177400010.0
2009-03-05 11:30:00,99.46,99.56,99.415,99.47,9043400000.0
2009-03-05 11:45:00,99.47,99.55,99.45,99.46,6634999995.0
2009-03-05 12:00:00,99.46,99.47,99.33,99.42,6074200001.0
2009-03-05 12:15:00,99.42,99.465,99.38,99.415,6721400012.0
2009-03-05 12:30:00,99.415,99.445,99.38,99.435,5281500003.0
2009-03-05 12:45:00,99.435,99.485,99.425,99.44,3730000005.0
2009-03-05 13:00:00,99.435,99.54,99.43,99.5,4255499993.0
2009-03-05 13:15:00,99.495,99.525,99.32,99.415,7362800005.0
2009-03-05 13:30:00,99.43,99.505,99.245,99.37,8162300025.0
2009-03-05 13:45:00,99.37,99.4,98.955,99.145,8658600013.0
2009-03-05 14:00:00,99.145,99.225,99.065,99.16,5257899998.0
2009-03-05 14:15:00,99.16,99.2,99.04,99.05,5225800000.0
2009-03-05 14:30:00,99.05,99.36,99.05,99.27,6954899996.0
2009-03-05 14:45:00,99.27,99.35,99.26,99.28,4660300000.0
2009-03-05 15:00:00,99.28,99.345,99.205,99.325,4182299997.0
2009-03-05 15:15:00,99.325,99.355,99.24,99.275,5551599988.0
2009-03-05 15:30:00,99.29,99.325,99.13,99.21,4822299997.0
2009-03-05 15:45:00,99.21,99.275,99.15,99.25,2583899998.0
2009-03-05 16:00:00,99.25,99.27,98.395,98.66,4100299996.0
2009-03-05 16:15:00,98.66,98.94,98.635,98.795,2993199998.0
2009-03-05 16:30:00,98.795,98.85,98.645,98.73,3345100001.0
2009-03-05 16:45:00,98.73,98.93,98.71,98.82,2466399999.0
2009-03-05 17:00:00,98.83,98.9,98.68,98.775,4360399994.0
2009-03-05 17:15:00,98.775,98.825,98.245,98.66,5134399999.0
2009-03-05 17:30:00,98.645,98.645,98.005,98.185,6475199999.0
2009-03-05 17:45:00,98.185,98.335,98.175,98.23,4524599993.0
2009-03-05 18:00:00,98.23,98.56,98.205,98.54,7548500013.0
2009-03-05 18:15:00,98.545,98.585,98.39,98.41,7675799990.0
2009-03-05 18:30:00,98.41,98.515,98.375,98.385,6141100004.0
2009-03-05 18:45:00,98.385,98.425,98.22,98.335,4964500017.0
2009-03-05 19:00:00,98.335,98.56,98.29,98.335,6300899997.0
2009-03-05 19:15:00,98.335,98.475,98.3,98.385,2932399999.0
2009-03-05 19:30:00,98.385,98.46,98.375,98.46,2246599998.0
2009-03-05 19:45:00,98.46,98.465,98.38,98.41,1947400003.0
2009-03-05 20:00:00,98.41,98.42,98.22,98.42,4423900005.0
2009-03-05 20:15:00,98.42,98.43,98.255,98.305,2862099991.0
2009-03-05 20:30:00,98.31,98.39,98.305,98.365,2750699998.0
2009-03-05 20:45:00,98.365,98.47,98.32,98.455,3179600000.0
2009-03-05 21:00:00,98.455,98.47,98.315,98.385,3540699988.0
2009-03-05 21:15:00,98.375,98.44,98.35,98.38,3777200006.0
2009-03-05 21:30:00,98.38,98.42,98.35,98.39,2402599995.0
2009-03-05 21:45:00,98.385,98.4,98.255,98.255,2631900000.0
2009-03-05 22:00:00,98.255,98.32,98.19,98.29,4528999993.0
2009-03-05 22:15:00,98.29,98.31,98.15,98.195,6755500007.0
2009-03-05 22:30:00,98.195,98.28,98.065,98.115,6909402008.0
2009-03-05 22:45:00,98.115,98.125,97.715,97.865,6128199999.0
2009-03-05 23:00:00,97.865,97.925,97.835,97.91,2621599991.0
2009-03-05 23:15:00,97.9,98.03,97.895,97.93,3203200006.0
2009-03-05 23:30:00,97.94,98.065,97.91,98.045,1362000001.0
2009-03-05 23:45:00,98.045,98.12,98.045,98.075,1654399998.0
2009-03-06 00:00:00,98.02,98.08,97.915,97.935,1296800001.0
2009-03-06 00:15:00,97.94,98.153,97.935,98.153,1327399999.0
2009-03-06 00:30:00,98.01,98.19,97.99,98.166,1044200001.0
2009-03-06 00:45:00,97.995,98.065,97.935,98.03,636900000.0
2009-03-06 01:00:00,98.04,98.215,98.025,98.13,2305000000.0
2009-03-06 01:15:00,98.13,98.22,98.09,98.17,1248400000.0
2009-03-06 01:30:00,98.155,98.205,98.1,98.175,958200001.0
2009-03-06 01:45:00,98.175,98.22,98.065,98.135,1991800001.0
2009-03-06 02:00:00,98.125,98.25,98.115,98.25,2487900001.0
2009-03-06 02:15:00,98.245,98.405,98.23,98.345,3550100007.0
2009-03-06 02:30:00,98.345,98.46,98.31,98.435,4032399996.0
2009-03-06 02:45:00,98.435,98.51,98.37,98.45,5435899995.0
2009-03-06 03:00:00,98.45,98.45,98.345,98.4,5639100005.0
2009-03-06 03:15:00,98.4,98.4,98.29,98.31,4033800004.0
2009-03-06 03:30:00,98.31,98.36,98.275,98.325,4944900008.0
2009-03-06 03:45:00,98.325,98.34,98.175,98.205,7373600005.0
2009-03-06 04:00:00,98.205,98.24,98.13,98.13,5416900002.0
2009-03-06 04:15:00,98.13,98.18,98.12,98.15,6565000019.0
2009-03-06 04:30:00,98.15,98.16,98.05,98.055,4117899999.0
2009-03-06 04:45:00,98.055,98.155,98.02,98.15,3336199999.0
2009-03-06 05:00:00,98.145,98.19,98.13,98.18,2513400007.0
2009-03-06 05:15:00,98.18,98.185,98.085,98.13,3432199998.0
2009-03-06 05:30:00,98.13,98.13,98.025,98.105,4379000005.0
2009-03-06 05:45:00,98.105,98.205,98.1,98.2,4010000002.0
2009-03-06 06:00:00,98.2,98.245,98.15,98.18,4020000003.0
2009-03-06 06:15:00,98.185,98.28,98.175,98.22,6389200007.0
2009-03-06 06:30:00,98.22,98.28,98.205,98.27,4143799997.0
2009-03-06 06:45:00,98.27,98.33,98.24,98.25,3018000001.0
2009-03-06 07:00:00,98.25,98.25,98.145,98.21,3567500007.0
2009-03-06 07:15:00,98.205,98.205,98.15,98.18,2293700003.0
2009-03-06 07:30:00,98.175,98.23,98.17,98.18,3614900006.0
2009-03-06 07:45:00,98.18,98.27,98.18,98.23,4393100021.0
2009-03-06 08:00:00,98.23,98.265,97.89,97.93,8198000005.0
2009-03-06 08:15:00,97.93,97.99,97.83,97.945,6182700003.0
2009-03-06 08:30:00,97.945,97.955,97.81,97.84,5164299999.0
2009-03-06 08:45:00,97.84,97.86,97.525,97.65,7292100000.0
2009-03-06 09:00:00,97.65,97.65,97.2,97.435,9302600010.0
2009-03-06 09:15:00,97.435,97.565,97.35,97.515,9002300001.0
2009-03-06 09:30:00,97.51,97.545,97.235,97.36,10248600015.0
2009-03-06 09:45:00,97.36,97.45,97.325,97.355,6872700023.0
2009-03-06 10:00:00,97.35,97.495,97.35,97.48,10354600031.0
2009-03-06 10:15:00,97.475,97.505,97.255,97.27,8584200018.0
2009-03-06 10:30:00,97.27,97.29,97.105,97.145,10535600039.0
2009-03-06 10:45:00,97.15,97.29,97.115,97.28,9382699998.0
2009-03-06 11:00:00,97.28,97.405,97.205,97.395,6621499994.0
2009-03-06 11:15:00,97.395,97.43,97.225,97.26,7710799992.0
2009-03-06 11:30:00,97.26,97.305,97.125,97.2,7842899980.0
2009-03-06 11:45:00,97.195,97.205,96.925,96.93,7083499984.0
2009-03-06 12:00:00,96.93,97.105,96.905,97.07,6849600000.0
2009-03-06 12:15:00,97.07,97.095,96.58,96.595,7251900000.0
2009-03-06 12:30:00,96.595,96.79,96.58,96.63,8547999997.0
2009-03-06 12:45:00,96.64,96.78,96.635,96.78,9701100007.0
2009-03-06 13:00:00,96.79,96.87,96.73,96.855,7253999998.0
2009-03-06 13:15:00,96.855,96.955,96.75,96.805,8938500029.0
2009-03-06 13:30:00,96.805,96.955,96.77,96.955,9757300027.0
2009-03-06 13:45:00,96.955,97.2,96.915,97.14,10614299982.0
2009-03-06 14:00:00,97.14,97.225,96.99,97.0,10407500008.0
2009-03-06 14:15:00,97.0,97.17,96.98,97.145,5497500007.0
2009-03-06 14:30:00,97.145,97.185,97.09,97.09,3319500007.0
2009-03-06 14:45:00,97.095,97.19,97.025,97.04,9357599977.0
2009-03-06 15:00:00,97.03,97.07,96.725,96.785,11665700012.0
2009-03-06 15:15:00,96.775,97.03,96.695,96.71,10569299986.0
2009-03-06 15:30:00,96.71,97.31,96.71,97.04,7842600004.0
2009-03-06 15:45:00,97.04,97.66,96.965,97.57,8157000011.0
2009-03-06 16:00:00,97.57,97.76,97.56,97.565,8473700021.0
2009-03-06 16:15:00,97.565,97.675,97.5,97.635,9247400002.0
2009-03-06 16:30:00,97.63,97.98,97.59,97.98,6738299992.0
2009-03-06 16:45:00,97.975,98.06,97.88,98.0,9719200002.0
2009-03-06 17:00:00,98.0,98.235,97.985,98.085,8933499993.0
2009-03-06 17:15:00,98.08,98.15,97.98,98.03,7589699989.0
2009-03-06 17:30:00,98.03,98.03,97.825,97.835,7277699978.0
2009-03-06 17:45:00,97.835,97.855,97.585,97.8,8164199992.0
2009-03-06 18:00:00,97.795,97.995,97.76,97.89,7544799999.0
2009-03-06 18:15:00,97.89,97.975,97.835,97.845,4907999989.0
2009-03-06 18:30:00,97.845,98.02,97.84,97.915,5931599993.0
2009-03-06 18:45:00,97.915,97.97,97.85,97.885,5277699978.0
2009-03-06 19:00:00,97.88,97.89,97.83,97.86,4218400013.0
2009-03-06 19:15:00,97.86,97.91,97.84,97.895,3608100003.0
2009-03-06 19:30:00,97.895,97.905,97.765,97.765,2975399986.0
2009-03-06 19:45:00,97.765,97.8,97.685,97.8,4847399997.0
2009-03-06 20:00:00,97.8,97.9,97.775,97.88,2040100004.0
2009-03-06 20:15:00,97.88,97.885,97.79,97.8,3224999997.0
2009-03-06 20:30:00,97.805,97.81,97.63,97.745,4892400008.0
2009-03-06 20:45:00,97.75,98.015,97.75,97.96,5426400005.0
2009-03-06 21:00:00,97.96,98.11,97.95,98.085,8032800023.0
2009-03-06 21:15:00,98.085,98.105,97.97,98.075,4689299996.0
2009-03-06 21:30:00,98.085,98.09,97.97,97.985,4133200001.0
2009-03-06 21:45:00,97.99,97.99,97.845,97.97,8413400009.0
2009-03-06 22:00:00,97.965,98.025,97.875,98.01,5678600037.0
2009-03-06 22:15:00,98.01,98.165,97.99,98.16,6063800020.0
2009-03-06 22:30:00,98.16,98.38,98.155,98.265,4656000005.0
2009-03-06 22:45:00,98.26,98.325,98.23,98.28,2509399997.0
2009-03-06 23:00:00,98.275,98.38,98.25,98.365,2831200006.0
2009-03-06 23:15:00,98.365,98.44,98.345,98.38,2213700013.0
2009-03-06 23:30:00,98.375,98.385,98.305,98.345,2224100007.0
2009-03-06 23:45:00,98.345,98.37,98.28,98.29,1844600003.0
2009-03-09 00:00:00,98.375,98.38,98.255,98.27,392200000.0
2009-03-09 00:15:00,98.27,98.275,98.135,98.15,811300000.0
2009-03-09 00:30:00,98.15,98.165,98.105,98.155,888700000.0
2009-03-09 00:45:00,98.155,98.275,98.15,98.26,983600000.0
2009-03-09 01:00:00,98.26,98.285,98.225,98.23,2566100001.0
2009-03-09 01:15:00,98.23,98.235,98.095,98.145,3917199997.0
2009-03-09 01:30:00,98.145,98.195,97.975,98.015,4433299998.0
2009-03-09 01:45:00,98.015,98.015,97.895,97.94,3332200001.0
2009-03-09 02:00:00,97.94,98.175,97.935,98.145,3209199999.0
2009-03-09 02:15:00,98.13,98.275,98.115,98.215,2980899999.0
2009-03-09 02:30:00,98.21,98.305,98.17,98.17,2099100000.0
2009-03-09 02:45:00,98.175,98.235,98.12,98.23,4163399996.0
2009-03-09 03:00:00,98.225,98.25,98.2,98.22,2356900000.0
2009-03-09 03:15:00,98.215,98.28,98.19,98.26,2792799998.0
2009-03-09 03:30:00,98.26,98.32,98.26,98.26,2288200000.0
2009-03-09 03:45:00,98.26,98.361,98.255,98.28,1699000000.0
2009-03-09 04:00:00,98.28,98.34,98.27,98.32,4059999996.0
2009-03-09 04:15:00,98.32,98.53,98.315,98.455,7016299984.0
2009-03-09 04:30:00,98.45,98.45,98.34,98.395,1851699996.0
2009-03-09 04:45:00,98.4,98.415,98.33,98.335,1938700002.0
2009-03-09 05:00:00,98.335,98.34,98.085,98.175,4127199998.0
2009-03-09 05:15:00,98.175,98.235,98.135,98.225,1921700000.0
2009-03-09 05:30:00,98.225,98.245,98.055,98.12,3768300001.0
2009-03-09 05:45:00,98.12,98.12,98.015,98.04,3693100003.0
2009-03-09 06:00:00,98.04,98.13,98.03,98.13,2247299999.0
2009-03-09 06:15:00,98.135,98.25,98.13,98.21,2695799998.0
2009-03-09 06:30:00,98.21,98.24,98.175,98.205,4419600007.0
2009-03-09 06:45:00,98.205,98.215,98.18,98.195,1297799998.0
2009-03-09 07:00:00,98.2,98.27,98.2,98.22,2395399998.0
2009-03-09 07:15:00,98.23,98.29,98.23,98.255,2111600003.0
2009-03-09 07:30:00,98.25,98.285,98.225,98.275,4044400004.0
2009-03-09 07:45:00,98.28,98.33,98.27,98.32,3654500017.0
2009-03-09 08:00:00,98.325,98.325,98.235,98.255,3488100000.0
2009-03-09 08:15:00,98.25,98.325,98.145,98.255,7446500018.0
2009-03-09 08:30:00,98.255,98.31,98.21,98.24,2514800000.0
2009-03-09 08:45:00,98.235,98.34,98.23,98.335,2060400002.0
2009-03-09 09:00:00,98.335,98.41,98.32,98.41,3754400000.0
2009-03-09 09:15:00,98.41,98.51,98.34,98.38,4457500008.0
2009-03-09 09:30:00,98.38,98.685,98.35,98.65,5332399998.0
2009-03-09 09:45:00,98.65,98.74,98.59,98.665,12354399974.0
2009-03-09 10:00:00,98.665,98.67,98.52,98.65,10030499962.0
2009-03-09 10:15:00,98.645,98.715,98.52,98.53,9519499997.0
2009-03-09 10:30:00,98.535,98.68,98.46,98.68,9274899996.0
2009-03-09 10:45:00,98.68,98.685,98.5,98.57,8916499951.0
2009-03-09 11:00:00,98.575,98.605,98.435,98.535,9654099944.0
2009-03-09 11:15:00,98.535,98.61,98.52,98.585,5300999999.0
2009-03-09 11:30:00,98.585,98.735,98.57,98.67,7900499992.0
2009-03-09 11:45:00,98.665,98.74,98.65,98.725,8449500030.0
2009-03-09 12:00:00,98.725,98.835,98.7,98.81,8905099991.0
2009-03-09 12:15:00,98.805,98.95,98.715,98.83,9379599990.0
2009-03-09 12:30:00,98.825,98.97,98.805,98.925,9335700002.0
2009-03-09 12:45:00,98.925,98.97,98.855,98.955,8168699993.0
2009-03-09 13:00:00,98.955,99.175,98.95,99.165,11044100018.0
2009-03-09 13:15:00,99.165,99.175,99.045,99.07,9490300017.0
2009-03-09 13:30:00,99.07,99.12,98.925,99.055,9453700009.0
2009-03-09 13:45:00,99.055,99.07,98.915,98.95,4805800003.0
2009-03-09 14:00:00,98.95,99.1,98.925,98.965,6935600013.0
2009-03-09 14:15:00,98.97,99.015,98.93,98.985,7273000020.0
2009-03-09 14:30:00,98.985,99.025,98.76,98.805,10289700009.0
2009-03-09 14:45:00,98.795,98.985,98.79,98.985,10459800017.0
2009-03-09 15:00:00,98.985,99.105,98.95,98.99,9592399997.0
2009-03-09 15:15:00,98.99,99.025,98.95,98.985,6792199995.0
2009-03-09 15:30:00,98.985,99.055,98.875,99.04,13994400004.0
2009-03-09 15:45:00,99.05,99.095,99.0,99.025,13364500003.0
2009-03-09 16:00:00,99.025,99.14,98.94,99.13,12992999985.0
2009-03-09 16:15:00,99.135,99.19,99.05,99.1,11839109993.0
2009-03-09 16:30:00,99.1,99.11,99.005,99.065,8204600002.0
2009-03-09 16:45:00,99.065,99.075,98.81,98.88,9737000010.0
2009-03-09 17:00:00,98.88,98.9,98.685,98.83,9105380006.0
2009-03-09 17:15:00,98.83,98.885,98.745,98.85,7036500001.0
2009-03-09 17:30:00,98.85,98.995,98.825,98.92,8662600006.0
2009-03-09 17:45:00,98.92,98.96,98.85,98.87,8206100006.0
2009-03-09 18:00:00,98.875,98.94,98.84,98.89,6309599997.0
2009-03-09 18:15:00,98.895,98.955,98.855,98.94,6129800024.0
2009-03-09 18:30:00,98.935,99.035,98.9,98.965,7692400010.0
2009-03-09 18:45:00,98.965,99.06,98.91,99.01,5339799998.0
2009-03-09 19:00:00,98.99,99.005,98.84,98.855,5779500020.0
2009-03-09 19:15:00,98.855,98.935,98.825,98.87,6896500035.0
2009-03-09 19:30:00,98.865,98.9,98.825,98.85,5392200053.0
2009-03-09 19:45:00,98.85,98.9,98.785,98.79,5500600008.0
2009-03-09 20:00:00,98.79,98.89,98.79,98.865,5182700024.0
2009-03-09 20:15:00,98.865,98.915,98.805,98.845,4950599986.0
2009-03-09 20:30:00,98.85,98.865,98.695,98.83,4564116894.0
2009-03-09 20:45:00,98.835,98.85,98.785,98.795,4356199999.0
2009-03-09 21:00:00,98.8,98.855,98.725,98.785,3345800008.0
2009-03-09 21:15:00,98.795,98.795,98.705,98.76,5861300082.0
2009-03-09 21:30:00,98.76,98.87,98.755,98.825,5983800062.0
2009-03-09 21:45:00,98.825,98.87,98.815,98.84,4230099986.0
2009-03-09 22:00:00,98.84,98.855,98.77,98.83,2382799999.0
2009-03-09 22:15:00,98.835,98.845,98.745,98.75,2412000006.0
2009-03-09 22:30:00,98.75,98.835,98.67,98.77,5475800025.0
2009-03-09 22:45:00,98.78,98.875,98.755,98.835,2931700006.0
2009-03-09 23:00:00,98.835,98.91,98.77,98.82,1435400002.0
2009-03-09 23:15:00,98.83,98.885,98.71,98.805,748300003.0
2009-03-09 23:30:00,98.805,98.871,98.805,98.871,1100000001.0
2009-03-09 23:45:00,98.835,98.84,98.765,98.785,1110600005.0
2009-03-10 00:00:00,98.785,98.805,98.755,98.785,695800000.0
2009-03-10 00:15:00,98.785,98.865,98.775,98.845,1384900000.0
2009-03-10 00:30:00,98.825,98.88,98.78,98.88,930000000.0
2009-03-10 00:45:00,98.875,98.97,98.875,98.935,503400000.0
2009-03-10 01:00:00,98.935,99.11,98.93,99.08,3328150001.0
2009-03-10 01:15:00,99.085,99.085,98.945,99.0,2996249998.0
2009-03-10 01:30:00,99.0,99.05,98.92,98.93,1899950000.0
2009-03-10 01:45:00,98.935,98.96,98.875,98.94,1733000000.0
2009-03-10 02:00:00,98.935,98.975,98.82,98.86,2811000001.0
2009-03-10 02:15:00,98.87,99.055,98.855,99.045,5169400002.0
2009-03-10 02:30:00,99.04,99.135,98.98,99.03,8326350021.0
2009-03-10 02:45:00,99.04,99.09,98.98,99.03,5140500006.0
2009-03-10 03:00:00,99.03,99.03,98.885,98.91,4590000016.0
2009-03-10 03:15:00,98.91,98.945,98.87,98.93,5617500010.0
2009-03-10 03:30:00,98.925,98.97,98.905,98.91,4225200013.0
2009-03-10 03:45:00,98.915,98.93,98.845,98.865,4696200006.0
2009-03-10 04:00:00,98.865,98.93,98.86,98.88,5220000010.0
2009-03-10 04:15:00,98.89,98.92,98.85,98.875,6350850006.0
2009-03-10 04:30:00,98.885,98.9,98.845,98.86,3787099998.0
2009-03-10 04:45:00,98.86,98.895,98.85,98.88,3801499994.0
2009-03-10 05:00:00,98.88,98.935,98.835,98.87,6759500006.0
2009-03-10 05:15:00,98.87,98.9,98.84,98.87,2171099999.0
2009-03-10 05:30:00,98.87,98.92,98.855,98.9,3214400004.0
2009-03-10 05:45:00,98.9,98.98,98.875,98.96,6054300008.0
2009-03-10 06:00:00,98.97,98.97,98.835,98.85,4911000001.0
2009-03-10 06:15:00,98.855,98.89,98.835,98.87,4051499998.0
2009-03-10 06:30:00,98.87,98.98,98.86,98.935,6173500007.0
2009-03-10 06:45:00,98.94,98.96,98.875,98.905,6134850011.0
2009-03-10 07:00:00,98.9,98.925,98.88,98.88,2952400005.0
2009-03-10 07:15:00,98.875,98.94,98.87,98.9,3787100002.0
2009-03-10 07:30:00,98.905,98.96,98.84,98.91,7257800003.0
2009-03-10 07:45:00,98.91,98.92,98.515,98.565,5431600006.0
2009-03-10 08:00:00,98.585,98.66,98.365,98.415,8412000005.0
2009-03-10 08:15:00,98.415,98.575,98.37,98.37,6063899997.0
2009-03-10 08:30:00,98.365,98.49,98.34,98.455,4719149998.0
2009-03-10 08:45:00,98.455,98.57,98.44,98.49,3829500002.0
2009-03-10 09:00:00,98.49,98.715,98.485,98.715,7088300028.0
2009-03-10 09:15:00,98.71,98.76,98.635,98.715,7162000021.0
2009-03-10 09:30:00,98.715,98.72,98.57,98.665,7573950041.0
2009-03-10 09:45:00,98.675,98.735,98.585,98.635,10382400007.0
2009-03-10 10:00:00,98.635,98.65,98.485,98.555,12159399984.0
2009-03-10 10:15:00,98.56,98.68,98.56,98.58,10583799993.0
2009-03-10 10:30:00,98.58,98.675,98.57,98.665,9225950016.0
2009-03-10 10:45:00,98.67,98.675,98.48,98.485,12679899989.0
2009-03-10 11:00:00,98.485,98.515,98.425,98.465,9733649997.0
2009-03-10 11:15:00,98.465,98.475,98.25,98.37,8912899976.0
2009-03-10 11:30:00,98.365,98.44,98.325,98.385,7266799981.0
2009-03-10 11:45:00,98.385,98.385,98.29,98.33,7309149991.0
2009-03-10 12:00:00,98.33,98.44,98.16,98.19,11716800003.0
2009-03-10 12:15:00,98.19,98.315,98.18,98.31,7842899999.0
2009-03-10 12:30:00,98.31,98.36,98.265,98.31,9913849997.0
2009-03-10 12:45:00,98.31,98.48,98.3,98.455,12017099993.0
2009-03-10 13:00:00,98.455,98.485,98.345,98.345,9060400010.0
2009-03-10 13:15:00,98.345,98.46,98.285,98.29,8208149997.0
2009-03-10 13:30:00,98.295,98.4,98.255,98.345,8880600004.0
2009-03-10 13:45:00,98.345,98.46,98.31,98.41,5854700003.0
2009-03-10 14:00:00,98.41,98.45,98.385,98.39,9166299995.0
2009-03-10 14:15:00,98.39,98.405,97.895,97.95,13346700004.0
2009-03-10 14:30:00,97.95,98.125,97.925,97.94,8274799992.0
2009-03-10 14:45:00,97.935,98.16,97.91,98.065,9615150019.0
2009-03-10 15:00:00,98.065,98.185,98.03,98.12,9435900003.0
2009-03-10 15:15:00,98.115,98.215,98.07,98.195,7779049994.0
2009-03-10 15:30:00,98.195,98.395,98.17,98.355,12595899996.0
2009-03-10 15:45:00,98.355,98.465,98.29,98.39,11896799995.0
2009-03-10 16:00:00,98.385,98.4,98.265,98.275,10056249993.0
2009-03-10 16:15:00,98.275,98.34,98.18,98.32,9117199999.0
2009-03-10 16:30:00,98.32,98.34,98.175,98.265,8864099999.0
2009-03-10 16:45:00,98.265,98.355,98.23,98.325,7233999995.0
2009-03-10 17:00:00,98.325,98.375,98.265,98.355,7360950003.0
2009-03-10 17:15:00,98.355,98.415,98.295,98.335,8433949994.0
2009-03-10 17:30:00,98.335,98.47,98.33,98.375,8580949995.0
2009-03-10 17:45:00,98.375,98.435,98.36,98.39,7945699999.0
2009-03-10 18:00:00,98.39,98.425,98.27,98.27,6087899993.0
2009-03-10 18:15:00,98.27,98.39,98.21,98.38,6661550008.0
2009-03-10 18:30:00,98.38,98.385,98.27,98.275,5532250004.0
2009-03-10 18:45:00,98.28,98.345,98.215,98.28,6101050004.0
2009-03-10 19:00:00,98.285,98.375,98.285,98.365,4951050006.0
2009-03-10 19:15:00,98.365,98.405,98.335,98.395,4948749997.0
2009-03-10 19:30:00,98.395,98.725,98.385,98.72,5236749999.0
2009-03-10 19:45:00,98.695,98.74,98.61,98.645,4272539984.0
2009-03-10 20:00:00,98.65,98.825,98.6,98.765,5507739947.0
2009-03-10 20:15:00,98.765,98.77,98.62,98.68,8244959919.0
2009-03-10 20:30:00,98.68,98.91,98.67,98.91,9455539895.0
2009-03-10 20:45:00,98.91,98.93,98.81,98.895,9232399902.0
2009-03-10 21:00:00,98.895,98.91,98.79,98.79,4625499974.0
2009-03-10 21:15:00,98.79,98.845,98.735,98.825,4737619974.0
2009-03-10 21:30:00,98.825,98.88,98.685,98.69,5041719972.0
2009-03-10 21:45:00,98.7,98.76,98.695,98.71,3859559969.0
2009-03-10 22:00:00,98.71,98.74,98.61,98.64,5370939932.0
2009-03-10 22:15:00,98.64,98.68,98.5,98.525,5338939921.0
2009-03-10 22:30:00,98.525,98.645,98.52,98.63,2435399991.0
2009-03-10 22:45:00,98.635,98.68,98.61,98.655,2012199971.0
2009-03-10 23:00:00,98.655,98.715,98.64,98.695,1350219993.0
2009-03-10 23:15:00,98.7,98.73,98.641,98.705,982599996.0
2009-03-10 23:30:00,98.71,98.74,98.67,98.715,1782779991.0
2009-03-10 23:45:00,98.71,98.74,98.69,98.715,775299999.0
2009-03-11 00:00:00,98.715,98.725,98.65,98.67,923000001.0
2009-03-11 00:15:00,98.675,98.695,98.63,98.665,1947500002.0
2009-03-11 00:30:00,98.665,98.695,98.65,98.695,1141020002.0
2009-03-11 00:45:00,98.695,98.755,98.655,98.685,2662600000.0
2009-03-11 01:00:00,98.685,98.755,98.66,98.705,2932320002.0
2009-03-11 01:15:00,98.715,98.81,98.675,98.77,3000799997.0
2009-03-11 01:30:00,98.77,98.845,98.765,98.84,1931899999.0
2009-03-11 01:45:00,98.835,98.845,98.77,98.79,3277940000.0
2009-03-11 02:00:00,98.785,98.8,98.67,98.75,2462940000.0
2009-03-11 02:15:00,98.75,98.75,98.635,98.675,3254139996.0
2009-03-11 02:30:00,98.675,98.725,98.635,98.695,5225639993.0
2009-03-11 02:45:00,98.695,98.72,98.635,98.7,3846600002.0
2009-03-11 03:00:00,98.7,98.7,98.52,98.575,6000599994.0
2009-03-11 03:15:00,98.575,98.645,98.56,98.615,4874319995.0
2009-03-11 03:30:00,98.615,98.62,98.48,98.535,5611500006.0
2009-03-11 03:45:00,98.53,98.62,98.525,98.57,4006200000.0
2009-03-11 04:00:00,98.57,98.62,98.54,98.595,2866620001.0
2009-03-11 04:15:00,98.595,98.605,98.45,98.5,2845660000.0
2009-03-11 04:30:00,98.5,98.55,98.35,98.395,5105739998.0
2009-03-11 04:45:00,98.4,98.551,98.395,98.445,5390499990.0
2009-03-11 05:00:00,98.45,98.45,98.32,98.33,5213979993.0
2009-03-11 05:15:00,98.325,98.425,98.305,98.385,4170939998.0
2009-03-11 05:30:00,98.395,98.66,98.365,98.625,8072700000.0
2009-03-11 05:45:00,98.63,98.675,98.52,98.545,5882360007.0
2009-03-11 06:00:00,98.55,98.56,98.275,98.51,8097520003.0
2009-03-11 06:15:00,98.51,98.53,98.405,98.445,9385200007.0
2009-03-11 06:30:00,98.435,98.48,98.42,98.465,3890339998.0
2009-03-11 06:45:00,98.465,98.475,98.42,98.435,2677799997.0
2009-03-11 07:00:00,98.435,98.525,98.43,98.49,2567000001.0
2009-03-11 07:15:00,98.495,98.52,98.43,98.44,5285139999.0
2009-03-11 07:30:00,98.44,98.445,98.385,98.43,2796500001.0
2009-03-11 07:45:00,98.43,98.45,98.4,98.43,3276300003.0
2009-03-11 08:00:00,98.43,98.445,98.285,98.315,6874200005.0
2009-03-11 08:15:00,98.33,98.43,98.3,98.37,7017800002.0
2009-03-11 08:30:00,98.37,98.6,98.35,98.465,9361099980.0
2009-03-11 08:45:00,98.465,98.71,98.46,98.565,11110239991.0
2009-03-11 09:00:00,98.565,98.58,98.515,98.555,9333339915.0
2009-03-11 09:15:00,98.555,98.565,98.47,98.55,5589499960.0
2009-03-11 09:30:00,98.555,98.635,98.515,98.625,5380099977.0
2009-03-11 09:45:00,98.64,98.64,98.52,98.565,7898099977.0
2009-03-11 10:00:00,98.565,98.58,98.47,98.555,6683939965.0
2009-03-11 10:15:00,98.555,98.56,98.48,98.49,6056859979.0
2009-03-11 10:30:00,98.465,98.515,98.42,98.475,7540099991.0
2009-03-11 10:45:00,98.475,98.475,98.25,98.365,9869819983.0
2009-03-11 11:00:00,98.37,98.495,98.33,98.455,8987659962.0
2009-03-11 11:15:00,98.455,98.56,98.415,98.51,6600379959.0
2009-03-11 11:30:00,98.51,98.57,98.485,98.5,7727999966.0
2009-03-11 11:45:00,98.5,98.565,98.475,98.525,5139919979.0
2009-03-11 12:00:00,98.525,98.555,98.455,98.475,8347119949.0
2009-03-11 12:15:00,98.475,98.535,98.455,98.475,7310359956.0
2009-03-11 12:30:00,98.475,98.475,98.38,98.395,8774339964.0
2009-03-11 12:45:00,98.395,98.45,98.37,98.425,7309299984.0
2009-03-11 13:00:00,98.435,98.51,98.405,98.49,7684179979.0
2009-03-11 13:15:00,98.49,98.56,98.445,98.455,6868799970.0
2009-03-11 13:30:00,98.46,98.49,98.295,98.345,7381159962.0
2009-03-11 13:45:00,98.34,98.44,98.265,98.315,9251399963.0
2009-03-11 14:00:00,98.315,98.315,98.07,98.2,9161579974.0
2009-03-11 14:15:00,98.2,98.22,97.96,98.055,6395679978.0
2009-03-11 14:30:00,98.055,98.11,97.94,98.02,7318239995.0
2009-03-11 14:45:00,98.02,98.095,97.99,98.005,4884519997.0
2009-03-11 15:00:00,98.005,98.1,97.995,98.01,5980299982.0
2009-03-11 15:15:00,98.01,98.06,97.965,98.0,9666599971.0
2009-03-11 15:30:00,98.0,98.125,98.0,98.09,10780739940.0
2009-03-11 15:45:00,98.09,98.195,98.055,98.125,11066039969.0
2009-03-11 16:00:00,98.135,98.265,98.12,98.16,10885459975.0
2009-03-11 16:15:00,98.16,98.21,98.09,98.105,11030459941.0
2009-03-11 16:30:00,98.105,98.165,97.995,98.035,11488139965.0
2009-03-11 16:45:00,98.035,98.08,97.975,98.035,12522279964.0
2009-03-11 17:00:00,98.035,98.22,98.02,98.215,10519139971.0
2009-03-11 17:15:00,98.21,98.23,98.125,98.155,7211059971.0
2009-03-11 17:30:00,98.145,98.205,97.975,98.025,8803439938.0
2009-03-11 17:45:00,98.025,98.11,97.6,97.75,11006499945.0
2009-03-11 18:00:00,97.75,97.76,97.335,97.57,11138600006.0
2009-03-11 18:15:00,97.57,97.58,97.21,97.36,8384600007.0
2009-03-11 18:30:00,97.365,97.5,97.34,97.405,6250600001.0
2009-03-11 18:45:00,97.405,97.535,97.4,97.485,6960000009.0
2009-03-11 19:00:00,97.485,97.69,97.485,97.655,10350799989.0
2009-03-11 19:15:00,97.655,97.735,97.59,97.62,6793200016.0
2009-03-11 19:30:00,97.625,97.635,97.5,97.545,5616900003.0
2009-03-11 19:45:00,97.55,97.55,97.44,97.485,2055899999.0
2009-03-11 20:00:00,97.485,97.575,97.485,97.56,5820600012.0
2009-03-11 20:15:00,97.56,97.565,97.035,97.19,8282599983.0
2009-03-11 20:30:00,97.19,97.35,97.055,97.305,6487799987.0
2009-03-11 20:45:00,97.305,97.34,97.195,97.24,4316800005.0
2009-03-11 21:00:00,97.24,97.4,97.22,97.385,4136400018.0
2009-03-11 21:15:00,97.385,97.49,97.24,97.38,7349500028.0
2009-03-11 21:30:00,97.385,97.385,97.26,97.265,3811200019.0
2009-03-11 21:45:00,97.27,97.3,97.165,97.21,3459400012.0
2009-03-11 22:00:00,97.21,97.34,97.155,97.19,4654700030.0
2009-03-11 22:15:00,97.175,97.26,97.165,97.235,1710199999.0
2009-03-11 22:30:00,97.24,97.32,97.165,97.31,2858899995.0
2009-03-11 22:45:00,97.3,97.325,97.24,97.27,1996400002.0
2009-03-11 23:00:00,97.285,97.295,97.145,97.22,2650900014.0
2009-03-11 23:15:00,97.23,97.348,97.22,97.305,823700007.0
2009-03-11 23:30:00,97.356,97.356,97.295,97.315,1068200002.0
2009-03-11 23:45:00,97.315,97.32,97.275,97.275,2620400018.0
2009-03-12 00:00:00,97.275,97.38,97.255,97.355,1600199997.0
2009-03-12 00:15:00,97.365,97.395,97.305,97.355,915599998.0
2009-03-12 00:30:00,97.365,97.443,97.34,97.43,767300001.0
2009-03-12 00:45:00,97.405,97.44,97.365,97.415,865799999.0
2009-03-12 01:00:00,97.415,97.46,97.38,97.4,2216199996.0
2009-03-12 01:15:00,97.39,97.42,97.355,97.415,1331900000.0
2009-03-12 01:30:00,97.415,97.45,97.39,97.425,2403799999.0
2009-03-12 01:45:00,97.43,97.43,97.22,97.225,2714900000.0
2009-03-12 02:00:00,97.225,97.285,97.065,97.085,5634599997.0
2009-03-12 02:15:00,97.08,97.085,97.035,97.07,4350600005.0
2009-03-12 02:30:00,97.06,97.21,97.06,97.18,4366500005.0
2009-03-12 02:45:00,97.18,97.265,97.115,97.16,8210299995.0
2009-03-12 03:00:00,97.16,97.17,96.78,96.805,8627400044.0
2009-03-12 03:15:00,96.805,96.88,96.695,96.855,9306900023.0
2009-03-12 03:30:00,96.86,96.95,96.82,96.925,5409500008.0
2009-03-12 03:45:00,96.925,96.975,96.9,96.94,3794600004.0
2009-03-12 04:00:00,96.94,96.97,96.865,96.875,4300200011.0
2009-03-12 04:15:00,96.885,96.93,96.785,96.84,5929400004.0
2009-03-12 04:30:00,96.84,96.87,96.78,96.82,5895800021.0
2009-03-12 04:45:00,96.82,96.84,96.73,96.8,4174500002.0
2009-03-12 05:00:00,96.8,96.8,96.43,96.465,4997800006.0
2009-03-12 05:15:00,96.5,96.5,96.225,96.375,9528600026.0
2009-03-12 05:30:00,96.365,96.37,95.955,96.26,8415200009.0
2009-03-12 05:45:00,96.265,96.265,96.125,96.225,5187500015.0
2009-03-12 06:00:00,96.225,96.31,96.155,96.31,4610000011.0
2009-03-12 06:15:00,96.305,96.33,96.13,96.255,4211200002.0
2009-03-12 06:30:00,96.255,96.275,96.105,96.18,2472180001.0
2009-03-12 06:45:00,96.18,96.27,96.165,96.205,3518700008.0
2009-03-12 07:00:00,96.205,96.27,96.195,96.26,2769900013.0
2009-03-12 07:15:00,96.26,96.34,96.235,96.3,3956600012.0
2009-03-12 07:30:00,96.295,96.35,96.27,96.325,3726600012.0
2009-03-12 07:45:00,96.32,96.39,96.295,96.375,4015799993.0
2009-03-12 08:00:00,96.375,96.48,96.3,96.41,6141900008.0
2009-03-12 08:15:00,96.41,96.46,96.28,96.335,5791600030.0
2009-03-12 08:30:00,96.335,96.515,96.305,96.44,4701900007.0
2009-03-12 08:45:00,96.445,96.47,96.34,96.445,8057100010.0
2009-03-12 09:00:00,96.445,96.5,96.31,96.345,5643400007.0
2009-03-12 09:15:00,96.345,96.35,96.18,96.215,4191799998.0
2009-03-12 09:30:00,96.23,96.245,96.065,96.2,8022000011.0
2009-03-12 09:45:00,96.2,96.36,96.185,96.345,5586000007.0
2009-03-12 10:00:00,96.34,96.41,96.3,96.305,7096799992.0
2009-03-12 10:15:00,96.305,96.355,96.155,96.185,7508900009.0
2009-03-12 10:30:00,96.185,96.235,96.0,96.035,7835099992.0
2009-03-12 10:45:00,96.035,96.045,95.77,95.795,14991300022.0
2009-03-12 11:00:00,95.795,95.955,95.78,95.885,7928699990.0
2009-03-12 11:15:00,95.885,95.9,95.665,95.84,15411700017.0
2009-03-12 11:30:00,95.84,95.97,95.84,95.91,12123000005.0
2009-03-12 11:45:00,95.91,96.16,95.9,96.15,10690700000.0
2009-03-12 12:00:00,96.14,96.185,96.05,96.07,10547899994.0
2009-03-12 12:15:00,96.07,96.155,96.05,96.15,8277200005.0
2009-03-12 12:30:00,96.155,96.265,96.11,96.205,8124999990.0
2009-03-12 12:45:00,96.21,96.365,96.21,96.28,7809515997.0
2009-03-12 13:00:00,96.285,96.34,96.245,96.28,7171300001.0
2009-03-12 13:15:00,96.28,96.34,96.235,96.325,8722699971.0
2009-03-12 13:30:00,96.32,96.615,96.3,96.53,10484599984.0
2009-03-12 13:45:00,96.53,96.635,96.48,96.49,10075000004.0
2009-03-12 14:00:00,96.495,96.62,96.325,96.35,9436499999.0
2009-03-12 14:15:00,96.345,96.465,96.28,96.4,8882500010.0
2009-03-12 14:30:00,96.43,96.835,96.43,96.83,10690080000.0
2009-03-12 14:45:00,96.83,96.84,96.665,96.79,7572800004.0
2009-03-12 15:00:00,96.785,97.37,96.78,97.255,16045199996.0
2009-03-12 15:15:00,97.255,97.39,97.01,97.09,16891000000.0
2009-03-12 15:30:00,97.09,97.26,97.06,97.17,10643900002.0
2009-03-12 15:45:00,97.175,97.465,97.105,97.465,12531999975.0
2009-03-12 16:00:00,97.465,98.12,97.355,97.98,17545800007.0
2009-03-12 16:15:00,97.98,98.525,97.96,98.345,13100499999.0
2009-03-12 16:30:00,98.345,98.44,97.91,98.09,10786999998.0
2009-03-12 16:45:00,98.09,98.19,97.865,97.91,10347199991.0
2009-03-12 17:00:00,97.9,98.24,97.89,98.205,8655599995.0
2009-03-12 17:15:00,98.205,98.38,97.885,98.015,10377299998.0
2009-03-12 17:30:00,98.02,98.045,97.66,97.78,8001599992.0
2009-03-12 17:45:00,97.79,97.96,97.77,97.865,7308500000.0
2009-03-12 18:00:00,97.86,98.125,97.86,98.08,10448799994.0
2009-03-12 18:15:00,98.08,98.105,98.02,98.06,7839599995.0
2009-03-12 18:30:00,98.06,98.24,98.03,98.205,7556799985.0
2009-03-12 18:45:00,98.205,98.235,97.956,98.1,6411099994.0
2009-03-12 19:00:00,98.1,98.175,97.77,97.915,8904200022.0
2009-03-12 19:15:00,97.915,97.955,97.715,97.785,6077999989.0
2009-03-12 19:30:00,97.785,98.005,97.78,97.97,7094000001.0
2009-03-12 19:45:00,97.97,98.0,97.8,97.815,4840900001.0
2009-03-12 20:00:00,97.81,97.925,97.795,97.895,3692400001.0
2009-03-12 20:15:00,97.905,98.01,97.895,98.0,3529099988.0
2009-03-12 20:30:00,98.0,98.06,98.0,98.045,5830199972.0
2009-03-12 20:45:00,98.045,98.075,97.9,98.02,5842199999.0
2009-03-12 21:00:00,98.015,98.025,97.825,97.905,6115000003.0
2009-03-12 21:15:00,97.905,97.935,97.75,97.77,5985100003.0
2009-03-12 21:30:00,97.77,97.865,97.755,97.795,5467299999.0
2009-03-12 21:45:00,97.795,97.795,97.53,97.605,5493200002.0
2009-03-12 22:00:00,97.605,97.775,97.59,97.675,3633799997.0
2009-03-12 22:15:00,97.68,97.69,97.485,97.62,2272200000.0
2009-03-12 22:30:00,97.62,97.71,97.56,97.69,1722200002.0
2009-03-12 22:45:00,97.685,97.77,97.516,97.71,2215000002.0
2009-03-12 23:00:00,97.715,97.76,97.521,97.725,723999999.0
2009-03-12 23:15:00,97.725,97.825,97.572,97.74,2051600001.0
2009-03-12 23:30:00,97.74,97.79,97.725,97.725,1168799999.0
2009-03-12 23:45:00,97.73,97.745,97.455,97.5,2232400001.0
2009-03-13 00:00:00,97.49,97.71,97.46,97.54,1318099999.0
2009-03-13 00:15:00,97.545,97.665,97.515,97.635,600500000.0
2009-03-13 00:30:00,97.63,97.73,97.61,97.635,1127900000.0
2009-03-13 00:45:00,97.63,97.69,97.61,97.675,1376900001.0
2009-03-13 01:00:00,97.675,97.7,97.61,97.685,1201200000.0
2009-03-13 01:15:00,97.685,97.695,97.635,97.665,1417100001.0
2009-03-13 01:30:00,97.67,97.705,97.46,97.51,2187700000.0
2009-03-13 01:45:00,97.51,97.545,97.28,97.32,3589800001.0
2009-03-13 02:00:00,97.315,97.375,97.16,97.21,5282099999.0
2009-03-13 02:15:00,97.21,97.365,97.125,97.22,4068400002.0
2009-03-13 02:30:00,97.22,97.49,97.21,97.455,3999599996.0
2009-03-13 02:45:00,97.45,97.61,97.45,97.595,11803099887.0
2009-03-13 03:00:00,97.59,97.695,97.48,97.675,10367399978.0
2009-03-13 03:15:00,97.675,97.99,97.675,97.92,9940979977.0
2009-03-13 03:30:00,97.93,97.945,97.785,97.91,7984599974.0
2009-03-13 03:45:00,97.91,98.06,97.85,97.88,6580199983.0
2009-03-13 04:00:00,97.88,97.93,97.81,97.845,6357999976.0
2009-03-13 04:15:00,97.845,97.845,97.64,97.64,7185599983.0
2009-03-13 04:30:00,97.645,97.685,97.54,97.685,5509399976.0
2009-03-13 04:45:00,97.685,97.785,97.64,97.705,6546499987.0
2009-03-13 05:00:00,97.7,97.74,97.625,97.74,3509199992.0
2009-03-13 05:15:00,97.735,97.735,97.67,97.7,2795899981.0
2009-03-13 05:30:00,97.7,97.705,97.55,97.595,6077699994.0
2009-03-13 05:45:00,97.595,97.67,97.595,97.66,4028499991.0
2009-03-13 06:00:00,97.645,97.68,97.585,97.585,2483299984.0
2009-03-13 06:15:00,97.59,97.635,97.455,97.46,6120999992.0
2009-03-13 06:30:00,97.47,97.655,97.39,97.62,6941599978.0
2009-03-13 06:45:00,97.62,97.78,97.61,97.76,7051399962.0
2009-03-13 07:00:00,97.76,97.835,97.735,97.765,9031499942.0
2009-03-13 07:15:00,97.77,97.78,97.7,97.725,4363999987.0
2009-03-13 07:30:00,97.715,97.75,97.645,97.665,6100999972.0
2009-03-13 07:45:00,97.665,97.75,97.65,97.75,3741099993.0
2009-03-13 08:00:00,97.745,97.84,97.745,97.79,4083399990.0
2009-03-13 08:15:00,97.795,97.91,97.735,97.865,4972599989.0
2009-03-13 08:30:00,97.87,97.945,97.78,97.93,4197800002.0
2009-03-13 08:45:00,97.93,98.04,97.85,97.86,4960599988.0
2009-03-13 09:00:00,97.855,98.2,97.85,98.1,10550999977.0
2009-03-13 09:15:00,98.1,98.195,97.925,97.955,9854099981.0
2009-03-13 09:30:00,97.95,98.075,97.94,97.95,7147400014.0
2009-03-13 09:45:00,97.945,98.03,97.945,97.98,3898499997.0
2009-03-13 10:00:00,97.985,98.075,97.97,98.03,6029300028.0
2009-03-13 10:15:00,98.03,98.26,98.0,98.155,9784599980.0
2009-03-13 10:30:00,98.17,98.46,98.17,98.46,10620800017.0
2009-03-13 10:45:00,98.465,98.66,98.41,98.475,14490300027.0
2009-03-13 11:00:00,98.485,98.51,98.255,98.28,10623800002.0
2009-03-13 11:15:00,98.28,98.45,98.25,98.3,12541700015.0
2009-03-13 11:30:00,98.3,98.345,98.18,98.29,9542800009.0
2009-03-13 11:45:00,98.29,98.35,98.225,98.29,10811800037.0
2009-03-13 12:00:00,98.285,98.365,98.225,98.315,10873700006.0
2009-03-13 12:15:00,98.32,98.37,98.25,98.27,9920880036.0
2009-03-13 12:30:00,98.27,98.29,98.1,98.14,9018000015.0
2009-03-13 12:45:00,98.135,98.2,98.055,98.19,7392600020.0
2009-03-13 13:00:00,98.205,98.27,98.115,98.255,9599600036.0
2009-03-13 13:15:00,98.26,98.325,98.19,98.24,8046800035.0
2009-03-13 13:30:00,98.24,98.245,97.985,98.165,11163700046.0
2009-03-13 13:45:00,98.17,98.23,98.11,98.175,6283400031.0
2009-03-13 14:00:00,98.18,98.31,98.12,98.27,5313499995.0
2009-03-13 14:15:00,98.265,98.29,98.17,98.2,5086500014.0
2009-03-13 14:30:00,98.19,98.425,98.19,98.38,8748900010.0
2009-03-13 14:45:00,98.385,98.415,98.275,98.28,10432900025.0
2009-03-13 15:00:00,98.28,98.47,98.27,98.42,10117400033.0
2009-03-13 15:15:00,98.42,98.45,98.32,98.335,8065700022.0
2009-03-13 15:30:00,98.32,98.39,98.225,98.26,11819800014.0
2009-03-13 15:45:00,98.26,98.4,98.235,98.395,9771700014.0
2009-03-13 16:00:00,98.4,98.45,98.32,98.37,10481800016.0
2009-03-13 16:15:00,98.37,98.39,98.275,98.305,12223400051.0
2009-03-13 16:30:00,98.305,98.315,98.12,98.22,9504480025.0
2009-03-13 16:45:00,98.23,98.29,98.2,98.29,8470400016.0
2009-03-13 17:00:00,98.29,98.31,97.825,97.9,12783300040.0
2009-03-13 17:15:00,97.9,98.05,97.87,97.985,12639900025.0
2009-03-13 17:30:00,97.98,98.045,97.84,97.955,11870900026.0
2009-03-13 17:45:00,97.96,98.04,97.92,98.04,12161500037.0
2009-03-13 18:00:00,98.035,98.08,97.95,97.965,10086000022.0
2009-03-13 18:15:00,97.97,98.075,97.945,98.025,7715000024.0
2009-03-13 18:30:00,98.025,98.19,98.025,98.125,6540100015.0
2009-03-13 18:45:00,98.125,98.235,98.125,98.21,8133700062.0
2009-03-13 19:00:00,98.21,98.28,98.14,98.145,6283980007.0
2009-03-13 19:15:00,98.145,98.15,97.885,97.985,8547100011.0
2009-03-13 19:30:00,97.99,98.085,97.97,98.085,8451800062.0
2009-03-13 19:45:00,98.085,98.085,97.95,98.02,4980500027.0
2009-03-13 20:00:00,98.015,98.06,97.87,97.87,8398300053.0
2009-03-13 20:15:00,97.87,98.01,97.81,97.96,7161800036.0
2009-03-13 20:30:00,97.96,98.045,97.925,97.935,6945000032.0
2009-03-13 20:45:00,97.945,98.04,97.945,98.02,6901700038.0
2009-03-13 21:00:00,98.025,98.05,97.98,97.995,2678700013.0
2009-03-13 21:15:00,97.995,98.085,97.99,98.08,2794800000.0
2009-03-13 21:30:00,98.08,98.085,98.02,98.055,1278600001.0
2009-03-13 21:45:00,98.06,98.06,97.955,98.03,2442000001.0
2009-03-13 22:00:00,98.03,98.09,98.015,98.015,2355300002.0
2009-03-13 22:15:00,98.015,98.04,97.93,97.98,2360800010.0
2009-03-13 22:30:00,97.98,98.025,97.98,98.005,1442000000.0
2009-03-13 22:45:00,98.01,98.085,97.95,97.975,2626599999.0
2009-03-15 23:00:00,98.07,98.11,98.035,98.085,123000000.0
2009-03-15 23:15:00,98.1,98.115,98.035,98.07,174400000.0
2009-03-15 23:30:00,98.055,98.075,98.015,98.075,54400000.0
2009-03-15 23:45:00,98.045,98.075,98.035,98.06,190200000.0
2009-03-16 00:00:00,98.045,98.06,97.8,97.82,2004400000.0
2009-03-16 00:15:00,97.815,97.85,97.54,97.82,4239900000.0
2009-03-16 00:30:00,97.825,97.985,97.8,97.94,2344600001.0
2009-03-16 00:45:00,97.935,98.09,97.92,98.09,2805200000.0
2009-03-16 01:00:00,98.085,98.175,98.075,98.12,2592300000.0
2009-03-16 01:15:00,98.125,98.151,97.99,98.03,2095599994.0
2009-03-16 01:30:00,98.03,98.145,98.03,98.115,1355800000.0
2009-03-16 01:45:00,98.115,98.12,98.06,98.1,3863400010.0
2009-03-16 02:00:00,98.1,98.28,98.065,98.125,6063999981.0
2009-03-16 02:15:00,98.13,98.21,98.09,98.16,4384200010.0
2009-03-16 02:30:00,98.16,98.335,98.155,98.305,4400800002.0
2009-03-16 02:45:00,98.305,98.415,98.295,98.385,9652200003.0
2009-03-16 03:00:00,98.385,98.495,98.335,98.35,10999100012.0
2009-03-16 03:15:00,98.35,98.38,98.275,98.315,5417000006.0
2009-03-16 03:30:00,98.315,98.35,98.24,98.345,6111499997.0
2009-03-16 03:45:00,98.345,98.43,98.325,98.355,7892100005.0
2009-03-16 04:00:00,98.355,98.38,98.27,98.275,5850399999.0
2009-03-16 04:15:00,98.27,98.28,98.19,98.255,3958300000.0
2009-03-16 04:30:00,98.255,98.375,98.255,98.335,4119599994.0
2009-03-16 04:45:00,98.335,98.355,98.255,98.27,4097799998.0
2009-03-16 05:00:00,98.27,98.325,98.265,98.29,2667600002.0
2009-03-16 05:15:00,98.29,98.29,98.155,98.17,5050599990.0
2009-03-16 05:30:00,98.17,98.255,98.15,98.235,4095399999.0
2009-03-16 05:45:00,98.24,98.28,98.23,98.235,3705100009.0
2009-03-16 06:00:00,98.235,98.24,98.185,98.22,5577400027.0
2009-03-16 06:15:00,98.215,98.235,98.14,98.23,6128800003.0
2009-03-16 06:30:00,98.23,98.26,98.18,98.19,6461400007.0
2009-03-16 06:45:00,98.2,98.235,98.175,98.2,3236199998.0
2009-03-16 07:00:00,98.205,98.28,98.175,98.255,4896899990.0
2009-03-16 07:15:00,98.255,98.27,98.205,98.21,3177199999.0
2009-03-16 07:30:00,98.205,98.215,98.08,98.095,6118699980.0
2009-03-16 07:45:00,98.095,98.16,98.09,98.15,4019600004.0
2009-03-16 08:00:00,98.15,98.21,98.08,98.12,8269400018.0
2009-03-16 08:15:00,98.12,98.23,98.105,98.2,7276600015.0
2009-03-16 08:30:00,98.205,98.23,98.105,98.155,7391799997.0
2009-03-16 08:45:00,98.15,98.21,98.13,98.16,5379299984.0
2009-03-16 09:00:00,98.155,98.295,98.13,98.28,10670000012.0
2009-03-16 09:15:00,98.275,98.285,97.97,98.01,13600399966.0
2009-03-16 09:30:00,98.0,98.185,98.0,98.175,15731499995.0
2009-03-16 09:45:00,98.175,98.365,98.155,98.255,13576380054.0
2009-03-16 10:00:00,98.255,98.35,98.205,98.305,17438800113.0
2009-03-16 10:15:00,98.305,98.31,98.095,98.115,16455900157.0
2009-03-16 10:30:00,98.115,98.22,98.095,98.185,14872000105.0
2009-03-16 10:45:00,98.185,98.205,98.055,98.105,13468100079.0
2009-03-16 11:00:00,98.105,98.21,98.095,98.195,12805300133.0
2009-03-16 11:15:00,98.2,98.205,98.13,98.15,6484400046.0
2009-03-16 11:30:00,98.155,98.19,98.135,98.165,4254399996.0
2009-03-16 11:45:00,98.165,98.31,98.15,98.29,10865800010.0
2009-03-16 12:00:00,98.285,98.295,98.07,98.215,12717699994.0
2009-03-16 12:15:00,98.215,98.3,98.115,98.27,9704600011.0
2009-03-16 12:30:00,98.27,98.375,98.19,98.365,10439300007.0
2009-03-16 12:45:00,98.365,98.445,98.23,98.285,9191400006.0
2009-03-16 13:00:00,98.285,98.385,98.255,98.34,7362000037.0
2009-03-16 13:15:00,98.34,98.465,98.33,98.43,7175400027.0
2009-03-16 13:30:00,98.43,98.505,98.365,98.475,7443900000.0
2009-03-16 13:45:00,98.465,98.645,98.445,98.55,12274300041.0
2009-03-16 14:00:00,98.555,98.59,98.355,98.395,5861499983.0
2009-03-16 14:15:00,98.385,98.46,98.33,98.435,6363200003.0
2009-03-16 14:30:00,98.435,98.575,98.375,98.445,11732780037.0
2009-03-16 14:45:00,98.45,98.515,98.41,98.445,11831600008.0
2009-03-16 15:00:00,98.445,98.52,98.395,98.505,8964899997.0
2009-03-16 15:15:00,98.495,98.515,98.385,98.39,7000260008.0
2009-03-16 15:30:00,98.39,98.42,98.33,98.38,8415900002.0
2009-03-16 15:45:00,98.38,98.425,98.365,98.415,6285300002.0
2009-03-16 16:00:00,98.415,98.505,98.365,98.4,10485999994.0
2009-03-16 16:15:00,98.395,98.445,98.355,98.375,8065900002.0
2009-03-16 16:30:00,98.38,98.48,98.355,98.425,8090400001.0
2009-03-16 16:45:00,98.425,98.45,98.065,98.105,9499300019.0
2009-03-16 17:00:00,98.105,98.195,98.0,98.045,9170880007.0
2009-03-16 17:15:00,98.045,98.265,98.045,98.18,8594700018.0
2009-03-16 17:30:00,98.18,98.215,98.135,98.2,8520000037.0
2009-03-16 17:45:00,98.2,98.305,98.155,98.18,10828700004.0
2009-03-16 18:00:00,98.18,98.22,98.1,98.105,7472880044.0
2009-03-16 18:15:00,98.105,98.245,98.105,98.225,8656100044.0
2009-03-16 18:30:00,98.225,98.26,98.155,98.255,4964900038.0
2009-03-16 18:45:00,98.255,98.355,98.245,98.335,6445600025.0
2009-03-16 19:00:00,98.335,98.345,98.16,98.215,6758200040.0
2009-03-16 19:15:00,98.215,98.315,98.19,98.26,5128000059.0
2009-03-16 19:30:00,98.265,98.315,98.21,98.255,3307200026.0
2009-03-16 19:45:00,98.265,98.345,98.17,98.22,4588800018.0
2009-03-16 20:00:00,98.215,98.27,98.205,98.205,3678100017.0
2009-03-16 20:15:00,98.21,98.28,98.205,98.26,3052100016.0
2009-03-16 20:30:00,98.255,98.28,98.21,98.255,4542700026.0
2009-03-16 20:45:00,98.25,98.27,98.22,98.265,2299200004.0
2009-03-16 21:00:00,98.265,98.285,98.205,98.26,4280400033.0
2009-03-16 21:15:00,98.265,98.295,98.225,98.285,4784900042.0
2009-03-16 21:30:00,98.29,98.305,98.215,98.215,4564500032.0
2009-03-16 21:45:00,98.215,98.26,98.135,98.155,6494500044.0
2009-03-16 22:00:00,98.155,98.255,98.155,98.255,3207000012.0
2009-03-16 22:15:00,98.26,98.29,98.23,98.265,2139100008.0
2009-03-16 22:30:00,98.275,98.275,98.17,98.21,1273400003.0
2009-03-16 22:45:00,98.21,98.27,98.17,98.17,1726800006.0
2009-03-16 23:00:00,98.165,98.2,98.135,98.155,1498700009.0
2009-03-16 23:15:00,98.155,98.25,98.075,98.18,1996299998.0
2009-03-16 23:30:00,98.18,98.25,98.115,98.165,1875000003.0
2009-03-16 23:45:00,98.18,98.241,98.115,98.155,748200002.0
2009-03-17 00:00:00,98.165,98.235,98.155,98.215,999800001.0
2009-03-17 00:15:00,98.215,98.24,98.2,98.21,1063799998.0
2009-03-17 00:30:00,98.21,98.275,98.205,98.275,1268199998.0
2009-03-17 00:45:00,98.275,98.275,98.211,98.245,1671099989.0
2009-03-17 01:00:00,98.245,98.285,98.195,98.23,1619699993.0
2009-03-17 01:15:00,98.23,98.371,98.17,98.22,1372699998.0
2009-03-17 01:30:00,98.225,98.27,98.175,98.205,1782499999.0
2009-03-17 01:45:00,98.195,98.27,98.195,98.25,2197000003.0
2009-03-17 02:00:00,98.235,98.38,98.21,98.365,2579200004.0
2009-03-17 02:15:00,98.37,98.41,98.325,98.395,2874799991.0
2009-03-17 02:30:00,98.4,98.405,98.36,98.36,4307100009.0
2009-03-17 02:45:00,98.365,98.51,98.365,98.42,5789700029.0
2009-03-17 03:00:00,98.42,98.46,98.33,98.445,6032899998.0
2009-03-17 03:15:00,98.445,98.45,98.35,98.38,7160400044.0
2009-03-17 03:30:00,98.395,98.41,98.305,98.31,4349800002.0
2009-03-17 03:45:00,98.305,98.37,98.3,98.34,2825399994.0
2009-03-17 04:00:00,98.35,98.35,98.235,98.24,4293900032.0
2009-03-17 04:15:00,98.24,98.29,98.23,98.25,4045500000.0
2009-03-17 04:30:00,98.25,98.27,98.225,98.25,4344900009.0
2009-03-17 04:45:00,98.25,98.265,98.23,98.235,2572200005.0
2009-03-17 05:00:00,98.235,98.24,98.19,98.215,2314400003.0
2009-03-17 05:15:00,98.215,98.27,98.215,98.26,2784100014.0
2009-03-17 05:30:00,98.265,98.3,98.185,98.29,1920800002.0
2009-03-17 05:45:00,98.305,98.34,98.28,98.315,3611800001.0
2009-03-17 06:00:00,98.32,98.32,98.28,98.31,3056900017.0
2009-03-17 06:15:00,98.31,98.34,98.29,98.29,4485200019.0
2009-03-17 06:30:00,98.29,98.315,98.235,98.285,3499200011.0
2009-03-17 06:45:00,98.285,98.39,98.285,98.38,2789700004.0
2009-03-17 07:00:00,98.37,98.42,98.32,98.42,4766600012.0
2009-03-17 07:15:00,98.42,98.48,98.395,98.435,6229000012.0
2009-03-17 07:30:00,98.435,98.485,98.425,98.44,6047700017.0
2009-03-17 07:45:00,98.445,98.565,98.44,98.48,6125200017.0
2009-03-17 08:00:00,98.49,98.785,98.49,98.71,10931800009.0
2009-03-17 08:15:00,98.7,98.85,98.68,98.71,7162900005.0
2009-03-17 08:30:00,98.71,98.73,98.655,98.715,4928200001.0
2009-03-17 08:45:00,98.715,98.79,98.695,98.75,5567900001.0
2009-03-17 09:00:00,98.76,98.825,98.75,98.785,7525000025.0
2009-03-17 09:15:00,98.785,98.785,98.62,98.695,6857199997.0
2009-03-17 09:30:00,98.695,98.71,98.63,98.655,6455899989.0
2009-03-17 09:45:00,98.655,98.675,98.635,98.665,5771900011.0
2009-03-17 10:00:00,98.665,98.67,98.54,98.56,7974600005.0
2009-03-17 10:15:00,98.575,98.64,98.55,98.64,6584699991.0
2009-03-17 10:30:00,98.64,98.675,98.625,98.63,6788599991.0
2009-03-17 10:45:00,98.63,98.65,98.46,98.47,9833200006.0
2009-03-17 11:00:00,98.46,98.61,98.44,98.58,8710080014.0
2009-03-17 11:15:00,98.585,98.61,98.51,98.545,5493080010.0
2009-03-17 11:30:00,98.545,98.57,98.485,98.49,5415799995.0
2009-03-17 11:45:00,98.485,98.665,98.485,98.645,6275099998.0
2009-03-17 12:00:00,98.645,98.685,98.565,98.66,10332999975.0
2009-03-17 12:15:00,98.655,98.685,98.525,98.555,10383899992.0
2009-03-17 12:30:00,98.555,98.685,98.555,98.665,9861799985.0
2009-03-17 12:45:00,98.665,98.665,98.545,98.655,7617799978.0
2009-03-17 13:00:00,98.655,98.68,98.62,98.655,8556100004.0
2009-03-17 13:15:00,98.655,98.66,98.61,98.66,5884699990.0
2009-03-17 13:30:00,98.66,98.82,98.66,98.81,8230899998.0
2009-03-17 13:45:00,98.81,98.82,98.73,98.745,7998979965.0
2009-03-17 14:00:00,98.745,98.75,98.62,98.715,10527199998.0
2009-03-17 14:15:00,98.72,98.845,98.715,98.83,9666700003.0
2009-03-17 14:30:00,98.83,98.97,98.805,98.875,9726400006.0
2009-03-17 14:45:00,98.875,98.91,98.84,98.875,6265599999.0
2009-03-17 15:00:00,98.875,98.95,98.87,98.94,7685799997.0
2009-03-17 15:15:00,98.94,98.96,98.88,98.925,8202799992.0
2009-03-17 15:30:00,98.925,98.95,98.775,98.795,8823879996.0
2009-03-17 15:45:00,98.795,98.87,98.74,98.81,9123300004.0
2009-03-17 16:00:00,98.81,98.86,98.78,98.79,8838580001.0
2009-03-17 16:15:00,98.79,98.8,98.655,98.77,14173279968.0
2009-03-17 16:30:00,98.765,98.8,98.715,98.77,13086999987.0
2009-03-17 16:45:00,98.77,98.78,98.69,98.765,10137799991.0
2009-03-17 17:00:00,98.77,98.835,98.72,98.79,11064099992.0
2009-03-17 17:15:00,98.79,98.825,98.75,98.795,8995099988.0
2009-03-17 17:30:00,98.795,98.895,98.785,98.87,10401699980.0
2009-03-17 17:45:00,98.875,98.94,98.77,98.84,11539799978.0
2009-03-17 18:00:00,98.84,98.84,98.77,98.805,6820600017.0
2009-03-17 18:15:00,98.805,98.835,98.73,98.735,10063400003.0
2009-03-17 18:30:00,98.735,98.815,98.615,98.705,10670980005.0
2009-03-17 18:45:00,98.705,98.71,98.48,98.59,8636080007.0
2009-03-17 19:00:00,98.6,98.655,98.585,98.605,3838400002.0
2009-03-17 19:15:00,98.605,98.655,98.57,98.655,6075100059.0
2009-03-17 19:30:00,98.655,98.655,98.56,98.595,5812099996.0
2009-03-17 19:45:00,98.595,98.685,98.595,98.655,3942800030.0
2009-03-17 20:00:00,98.655,98.68,98.57,98.625,5645000014.0
2009-03-17 20:15:00,98.63,98.64,98.525,98.585,8269100052.0
2009-03-17 20:30:00,98.585,98.66,98.565,98.595,9593300048.0
2009-03-17 20:45:00,98.595,98.625,98.485,98.5,6397800002.0
2009-03-17 21:00:00,98.5,98.61,98.455,98.565,6680900012.0
2009-03-17 21:15:00,98.565,98.605,98.54,98.555,4503800010.0
2009-03-17 21:30:00,98.56,98.61,98.525,98.525,5507700047.0
2009-03-17 21:45:00,98.525,98.56,98.455,98.545,5481400034.0
2009-03-17 22:00:00,98.54,98.58,98.505,98.55,4463200025.0
2009-03-17 22:15:00,98.55,98.6,98.535,98.585,1498000005.0
2009-03-17 22:30:00,98.58,98.605,98.545,98.58,942200003.0
2009-03-17 22:45:00,98.575,98.605,98.55,98.585,1520500003.0
2009-03-17 23:00:00,98.585,98.65,98.56,98.65,951300000.0
2009-03-17 23:15:00,98.65,98.65,98.58,98.58,713800003.0
2009-03-17 23:30:00,98.58,98.64,98.58,98.605,1113700001.0
2009-03-17 23:45:00,98.605,98.65,98.59,98.65,831599999.0
2009-03-18 00:00:00,98.65,98.67,98.63,98.635,965400000.0
2009-03-18 00:15:00,98.645,98.65,98.605,98.615,1255600000.0
2009-03-18 00:30:00,98.615,98.68,98.595,98.67,1955299986.0
2009-03-18 00:45:00,98.67,98.705,98.655,98.705,1270399997.0
2009-03-18 01:00:00,98.705,98.795,98.705,98.76,3464100004.0
2009-03-18 01:15:00,98.765,98.825,98.73,98.75,2386600000.0
2009-03-18 01:30:00,98.755,98.775,98.725,98.755,1806500000.0
2009-03-18 01:45:00,98.76,98.845,98.76,98.775,3742900002.0
2009-03-18 02:00:00,98.785,98.795,98.685,98.71,5536599998.0
2009-03-18 02:15:00,98.715,98.78,98.7,98.735,4328500015.0
2009-03-18 02:30:00,98.74,98.77,98.725,98.725,4155900011.0
2009-03-18 02:45:00,98.725,98.805,98.7,98.73,7259500001.0
2009-03-18 03:00:00,98.73,98.73,98.475,98.515,9969700006.0
2009-03-18 03:15:00,98.51,98.575,98.36,98.44,9507800014.0
2009-03-18 03:30:00,98.44,98.455,98.285,98.41,7862004001.0
2009-03-18 03:45:00,98.405,98.515,98.395,98.465,3683900000.0
2009-03-18 04:00:00,98.46,98.55,98.415,98.415,7317400016.0
2009-03-18 04:15:00,98.42,98.46,98.345,98.45,5430400006.0
2009-03-18 04:30:00,98.455,98.55,98.445,98.465,6908300010.0
2009-03-18 04:45:00,98.47,98.48,98.44,98.475,5118100004.0
2009-03-18 05:00:00,98.48,98.515,98.47,98.47,2985599986.0
2009-03-18 05:15:00,98.47,98.54,98.445,98.54,5014999999.0
2009-03-18 05:30:00,98.54,98.57,98.495,98.54,9187699999.0
2009-03-18 05:45:00,98.535,98.56,98.435,98.455,7398700005.0
2009-03-18 06:00:00,98.455,98.5,98.405,98.43,5423099983.0
2009-03-18 06:15:00,98.43,98.5,98.43,98.455,3724579998.0
2009-03-18 06:30:00,98.455,98.455,98.385,98.415,7157499984.0
2009-03-18 06:45:00,98.415,98.455,98.405,98.445,3229000004.0
2009-03-18 07:00:00,98.45,98.465,98.435,98.455,2402400007.0
2009-03-18 07:15:00,98.455,98.51,98.445,98.485,2427799999.0
2009-03-18 07:30:00,98.485,98.62,98.475,98.565,5059500007.0
2009-03-18 07:45:00,98.57,98.58,98.505,98.515,4526900020.0
2009-03-18 08:00:00,98.515,98.55,98.485,98.51,5085600011.0
2009-03-18 08:15:00,98.51,98.57,98.51,98.53,4448200001.0
2009-03-18 08:30:00,98.52,98.535,98.435,98.49,5777599998.0
2009-03-18 08:45:00,98.49,98.505,98.435,98.505,5245600003.0
2009-03-18 09:00:00,98.5,98.59,98.455,98.555,13889000008.0
2009-03-18 09:15:00,98.555,98.715,98.505,98.715,8736100001.0
2009-03-18 09:30:00,98.715,98.755,98.655,98.66,9816700025.0
2009-03-18 09:45:00,98.66,98.675,98.52,98.545,12472400003.0
2009-03-18 10:00:00,98.545,98.65,98.535,98.63,8042300021.0
2009-03-18 10:15:00,98.63,98.73,98.62,98.695,8670400039.0
2009-03-18 10:30:00,98.695,98.725,98.635,98.705,6426900011.0
2009-03-18 10:45:00,98.71,98.735,98.58,98.7,10163400013.0
2009-03-18 11:00:00,98.7,98.775,98.68,98.72,9180400007.0
2009-03-18 11:15:00,98.72,98.72,98.65,98.675,5448500023.0
2009-03-18 11:30:00,98.675,98.74,98.64,98.69,10000600001.0
2009-03-18 11:45:00,98.69,98.705,98.565,98.65,6302599999.0
2009-03-18 12:00:00,98.645,98.645,98.56,98.575,7576599993.0
2009-03-18 12:15:00,98.58,98.63,98.55,98.55,5091099990.0
2009-03-18 12:30:00,98.555,98.595,98.55,98.575,4437200005.0
2009-03-18 12:45:00,98.575,98.585,98.545,98.575,3584000004.0
2009-03-18 13:00:00,98.57,98.67,98.57,98.65,5789300013.0
2009-03-18 13:15:00,98.645,98.665,98.61,98.64,3965999994.0
2009-03-18 13:30:00,98.64,98.655,98.585,98.61,4089799993.0
2009-03-18 13:45:00,98.615,98.635,98.575,98.59,5482399923.0
2009-03-18 14:00:00,98.59,98.625,98.515,98.555,4835999995.0
2009-03-18 14:15:00,98.555,98.57,98.285,98.4,9662599976.0
2009-03-18 14:30:00,98.395,98.41,98.14,98.315,14389979986.0
2009-03-18 14:45:00,98.32,98.41,98.25,98.325,13275699986.0
2009-03-18 15:00:00,98.325,98.355,98.205,98.21,9688499985.0
2009-03-18 15:15:00,98.21,98.3,98.185,98.285,11033400016.0
2009-03-18 15:30:00,98.285,98.315,98.24,98.28,11469500020.0
2009-03-18 15:45:00,98.275,98.29,98.175,98.23,11619600013.0
2009-03-18 16:00:00,98.23,98.25,97.845,97.935,14099060014.0
2009-03-18 16:15:00,97.935,97.955,97.72,97.915,12950080027.0
2009-03-18 16:30:00,97.915,98.005,97.83,97.84,15013200011.0
2009-03-18 16:45:00,97.84,98.045,97.84,98.045,10726200034.0
2009-03-18 17:00:00,98.055,98.105,97.955,97.975,9627600006.0
2009-03-18 17:15:00,97.975,98.025,97.855,97.955,8220399997.0
2009-03-18 17:30:00,97.955,98.0,97.905,97.95,8834082001.0
2009-03-18 17:45:00,97.95,98.095,97.935,98.08,8111199998.0
2009-03-18 18:00:00,98.09,98.14,97.905,97.94,9438500007.0
2009-03-18 18:15:00,97.94,98.02,97.91,98.02,6956499999.0
2009-03-18 18:30:00,98.02,98.04,97.88,97.9,5531000011.0
2009-03-18 18:45:00,97.9,97.995,97.865,97.985,4832200014.0
2009-03-18 19:00:00,97.99,98.04,97.865,97.895,4966400005.0
2009-03-18 19:15:00,97.895,97.955,97.89,97.905,3962600005.0
2009-03-18 19:30:00,97.905,97.955,97.885,97.945,3707500000.0
2009-03-18 19:45:00,97.94,97.98,97.87,97.97,4131100004.0
2009-03-18 20:00:00,97.97,98.325,97.965,98.22,5189700008.0
2009-03-18 20:15:00,98.205,98.235,96.115,96.795,13188999970.0
2009-03-18 20:30:00,96.78,96.78,95.665,96.185,13204363982.0
2009-03-18 20:45:00,96.185,96.39,95.645,96.285,13653700002.0
2009-03-18 21:00:00,96.28,96.36,95.895,95.99,7953700002.0
2009-03-18 21:15:00,95.985,96.3,95.945,96.3,6515000007.0
2009-03-18 21:30:00,96.315,96.385,96.16,96.29,8413799983.0
2009-03-18 21:45:00,96.29,96.29,96.085,96.155,6107099993.0
2009-03-18 22:00:00,96.16,96.195,96.08,96.17,4754600001.0
2009-03-18 22:15:00,96.18,96.275,96.18,96.275,4404799997.0
2009-03-18 22:30:00,96.275,96.355,96.21,96.21,4198799998.0
2009-03-18 22:45:00,96.215,96.245,96.15,96.24,3103400001.0
2009-03-18 23:00:00,96.24,96.29,96.08,96.115,2262400001.0
2009-03-18 23:15:00,96.115,96.12,95.66,95.855,1866599999.0
2009-03-18 23:30:00,95.835,95.99,95.83,95.99,1071800000.0
2009-03-18 23:45:00,95.99,96.065,95.965,96.025,745100000.0
2009-03-19 00:00:00,96.025,96.24,96.025,96.17,1276382000.0
2009-03-19 00:15:00,96.175,96.175,96.005,96.02,1311699995.0
2009-03-19 00:30:00,96.015,96.255,96.01,96.205,1080300000.0
2009-03-19 00:45:00,96.21,96.235,96.12,96.175,1447500000.0
2009-03-19 01:00:00,96.185,96.265,96.17,96.25,3212199998.0
2009-03-19 01:15:00,96.255,96.32,96.25,96.29,1348800002.0
2009-03-19 01:30:00,96.29,96.37,96.255,96.34,2349400004.0
2009-03-19 01:45:00,96.34,96.48,96.34,96.415,4970800003.0
2009-03-19 02:00:00,96.415,96.605,96.4,96.57,6361800009.0
2009-03-19 02:15:00,96.57,96.58,96.38,96.395,5985600006.0
2009-03-19 02:30:00,96.39,96.46,96.355,96.36,5775999988.0
2009-03-19 02:45:00,96.36,96.41,96.255,96.38,6835499978.0
2009-03-19 03:00:00,96.385,96.415,96.33,96.38,6665899990.0
2009-03-19 03:15:00,96.38,96.43,96.37,96.375,4069199991.0
2009-03-19 03:30:00,96.37,96.37,96.23,96.27,6620500005.0
2009-03-19 03:45:00,96.27,96.33,96.22,96.245,2747700004.0
2009-03-19 04:00:00,96.255,96.31,96.055,96.07,5865499992.0
2009-03-19 04:15:00,96.085,96.13,95.98,95.985,4597899996.0
2009-03-19 04:30:00,95.99,96.075,95.96,96.03,5243399988.0
2009-03-19 04:45:00,96.035,96.035,95.88,96.005,6016781991.0
2009-03-19 05:00:00,96.005,96.09,96.0,96.06,3255600003.0
2009-03-19 05:15:00,96.065,96.065,95.985,96.005,3813500005.0
2009-03-19 05:30:00,96.01,96.115,95.99,96.06,3531900000.0
2009-03-19 05:45:00,96.06,96.06,95.93,96.005,5642400005.0
2009-03-19 06:00:00,96.005,96.005,95.935,95.97,4638099994.0
2009-03-19 06:15:00,95.975,96.04,95.95,96.02,3719199993.0
2009-03-19 06:30:00,96.025,96.03,95.98,96.01,4765999995.0
2009-03-19 06:45:00,96.01,96.11,95.955,95.99,4735099992.0
2009-03-19 07:00:00,95.99,96.02,95.715,95.81,5688500000.0
2009-03-19 07:15:00,95.82,95.84,95.51,95.545,4837255998.0
2009-03-19 07:30:00,95.54,95.565,95.35,95.47,8719599995.0
2009-03-19 07:45:00,95.47,95.475,95.265,95.4,6562700000.0
2009-03-19 08:00:00,95.4,95.52,95.355,95.505,7004099999.0
2009-03-19 08:15:00,95.51,95.64,95.46,95.55,10973599986.0
2009-03-19 08:30:00,95.55,95.56,95.495,95.52,5721799993.0
2009-03-19 08:45:00,95.52,95.59,95.495,95.585,7995799997.0
2009-03-19 09:00:00,95.58,95.6,95.47,95.57,7248400010.0
2009-03-19 09:15:00,95.565,95.585,95.53,95.565,6513099994.0
2009-03-19 09:30:00,95.565,95.665,95.55,95.565,10439000010.0
2009-03-19 09:45:00,95.56,95.61,95.43,95.465,13726600037.0
2009-03-19 10:00:00,95.465,95.82,95.425,95.77,15520481972.0
2009-03-19 10:15:00,95.77,95.875,95.675,95.825,11330099961.0
2009-03-19 10:30:00,95.825,95.855,95.705,95.755,9702959956.0
2009-03-19 10:45:00,95.755,95.76,95.62,95.65,14647459966.0
2009-03-19 11:00:00,95.65,95.78,95.61,95.705,12149500006.0
2009-03-19 11:15:00,95.705,95.71,95.545,95.545,11778482065.0
2009-03-19 11:30:00,95.545,95.715,95.54,95.71,9191800057.0
2009-03-19 11:45:00,95.71,95.815,95.71,95.81,11806700070.0
2009-03-19 12:00:00,95.81,95.815,95.69,95.73,9803100065.0
2009-03-19 12:15:00,95.725,95.76,95.605,95.64,11995200066.0
2009-03-19 12:30:00,95.64,95.64,95.52,95.53,9089100072.0
2009-03-19 12:45:00,95.525,95.62,95.485,95.565,10863800049.0
2009-03-19 13:00:00,95.56,95.62,95.515,95.595,9610600034.0
2009-03-19 13:15:00,95.59,95.6,95.36,95.38,13294600072.0
2009-03-19 13:30:00,95.38,95.385,94.83,94.845,13979082031.0
2009-03-19 13:45:00,94.85,94.93,94.62,94.765,11351600038.0
2009-03-19 14:00:00,94.765,94.865,94.57,94.58,13262900049.0
2009-03-19 14:15:00,94.58,94.94,94.475,94.795,13368400030.0
2009-03-19 14:30:00,94.82,95.165,94.78,94.9,13559882033.0
2009-03-19 14:45:00,94.9,95.03,94.785,94.875,11579400083.0
2009-03-19 15:00:00,94.875,95.0,94.705,94.85,12534900073.0
2009-03-19 15:15:00,94.85,94.86,94.575,94.585,10894600012.0
2009-03-19 15:30:00,94.585,94.74,94.475,94.695,14279000053.0
2009-03-19 15:45:00,94.695,94.91,94.67,94.76,13852400068.0
2009-03-19 16:00:00,94.755,94.835,94.64,94.685,12210600023.0
2009-03-19 16:15:00,94.68,94.78,94.33,94.33,12914200062.0
2009-03-19 16:30:00,94.33,94.42,93.85,94.215,13928581995.0
2009-03-19 16:45:00,94.21,94.21,93.93,93.98,15151600023.0
2009-03-19 17:00:00,93.985,94.13,93.915,93.98,13559500049.0
2009-03-19 17:15:00,93.98,93.98,93.54,93.65,16681000031.0
2009-03-19 17:30:00,93.65,93.875,93.585,93.785,12615100054.0
2009-03-19 17:45:00,93.785,93.865,93.59,93.85,11099300009.0
2009-03-19 18:00:00,93.855,94.15,93.78,94.12,12316499998.0
2009-03-19 18:15:00,94.12,94.23,94.005,94.045,11832040022.0
2009-03-19 18:30:00,94.045,94.05,93.815,93.955,14030600020.0
2009-03-19 18:45:00,93.955,93.96,93.88,93.92,9228899986.0
2009-03-19 19:00:00,93.92,94.18,93.91,94.105,9894900002.0
2009-03-19 19:15:00,94.11,94.14,94.005,94.095,10466500012.0
2009-03-19 19:30:00,94.095,94.185,94.055,94.185,7660699973.0
2009-03-19 19:45:00,94.18,94.54,94.18,94.53,9953899990.0
2009-03-19 20:00:00,94.525,94.55,94.41,94.425,7738600006.0
2009-03-19 20:15:00,94.425,94.43,94.265,94.4,7060100009.0
2009-03-19 20:30:00,94.39,94.575,94.385,94.565,7084199976.0
2009-03-19 20:45:00,94.565,94.64,94.495,94.5,6765300032.0
2009-03-19 21:00:00,94.5,94.54,94.475,94.52,6631800012.0
2009-03-19 21:15:00,94.52,94.525,94.4,94.42,4869100010.0
2009-03-19 21:30:00,94.42,94.43,94.34,94.38,4930999995.0
2009-03-19 21:45:00,94.39,94.53,94.375,94.51,3485600001.0
2009-03-19 22:00:00,94.51,94.53,94.48,94.51,2050800001.0
2009-03-19 22:15:00,94.515,94.66,94.515,94.57,2142100000.0
2009-03-19 22:30:00,94.565,94.614,94.53,94.575,892400000.0
2009-03-19 22:45:00,94.57,94.595,94.505,94.505,1262299999.0
2009-03-19 23:00:00,94.5,94.52,94.46,94.46,366000000.0
2009-03-19 23:15:00,94.46,94.621,94.455,94.55,868700000.0
2009-03-19 23:30:00,94.55,94.62,94.55,94.58,1213199998.0
2009-03-19 23:45:00,94.58,94.585,94.48,94.5,748799999.0
2009-03-20 00:00:00,94.495,94.594,94.495,94.555,422800000.0
2009-03-20 00:15:00,94.555,94.635,94.51,94.53,1038599999.0
2009-03-20 00:30:00,94.525,94.605,94.455,94.515,1972500000.0
2009-03-20 00:45:00,94.515,94.58,94.445,94.53,1513600001.0
2009-03-20 01:00:00,94.535,94.625,94.535,94.6,1213800003.0
2009-03-20 01:15:00,94.6,94.63,94.535,94.545,1122200000.0
2009-03-20 01:30:00,94.545,94.59,94.5,94.515,1091200000.0
2009-03-20 01:45:00,94.52,94.555,94.495,94.5,1227200000.0
2009-03-20 02:00:00,94.5,94.535,94.455,94.525,3629800008.0
2009-03-20 02:15:00,94.525,94.76,94.525,94.63,4974800016.0
2009-03-20 02:30:00,94.635,94.675,94.615,94.675,4276400009.0
2009-03-20 02:45:00,94.665,94.67,94.62,94.64,2010599997.0
2009-03-20 03:00:00,94.64,94.82,94.63,94.785,4922700025.0
2009-03-20 03:15:00,94.785,94.79,94.715,94.79,2559655720.0
2009-03-20 03:30:00,94.79,94.815,94.72,94.77,2428700015.0
2009-03-20 03:45:00,94.765,94.805,94.73,94.805,2285499999.0
2009-03-20 04:00:00,94.805,94.815,94.725,94.775,1907199999.0
2009-03-20 04:15:00,94.775,94.78,94.715,94.73,2052900003.0
2009-03-20 04:30:00,94.725,94.725,94.6,94.615,2681700016.0
2009-03-20 04:45:00,94.62,94.67,94.62,94.63,1885100000.0
2009-03-20 05:00:00,94.63,94.665,94.48,94.485,2123400001.0
2009-03-20 05:15:00,94.485,94.575,94.47,94.57,3236400000.0
2009-03-20 05:30:00,94.57,94.57,94.48,94.51,1675200001.0
2009-03-20 05:45:00,94.51,94.58,94.475,94.56,1707200004.0
2009-03-20 06:00:00,94.56,94.615,94.52,94.615,1337600001.0
2009-03-20 06:15:00,94.615,94.7,94.598,94.601,2347300008.0
2009-03-20 06:30:00,94.63,94.65,94.53,94.56,1590100000.0
2009-03-20 06:45:00,94.565,94.6,94.515,94.57,2182000005.0
2009-03-20 07:00:00,94.57,94.65,94.56,94.63,1791900007.0
2009-03-20 07:15:00,94.63,94.64,94.595,94.61,2272600006.0
2009-03-20 07:30:00,94.61,94.62,94.555,94.61,2991500003.0
2009-03-20 07:45:00,94.605,94.67,94.605,94.61,2678900007.0
2009-03-20 08:00:00,94.61,94.655,94.59,94.635,2221100000.0
2009-03-20 08:15:00,94.635,94.69,94.595,94.675,2579200000.0
2009-03-20 08:30:00,94.675,94.77,94.645,94.76,4826800048.0
2009-03-20 08:45:00,94.755,94.79,94.67,94.68,4250000006.0
2009-03-20 09:00:00,94.68,94.685,94.56,94.625,9150500064.0
2009-03-20 09:15:00,94.625,94.7,94.575,94.625,7289600022.0
2009-03-20 09:30:00,94.62,94.76,94.325,94.335,11308300047.0
2009-03-20 09:45:00,94.33,94.405,94.15,94.235,10164600040.0
2009-03-20 10:00:00,94.235,94.485,94.18,94.43,9199600036.0
2009-03-20 10:15:00,94.43,94.495,94.315,94.37,8828700035.0
2009-03-20 10:30:00,94.37,94.53,94.35,94.53,7325400036.0
2009-03-20 10:45:00,94.53,94.68,94.505,94.6,7435300030.0
2009-03-20 11:00:00,94.6,94.7,94.555,94.68,5288200024.0
2009-03-20 11:15:00,94.68,94.695,94.58,94.665,8090299999.0
2009-03-20 11:30:00,94.66,94.68,94.485,94.485,8088400040.0
2009-03-20 11:45:00,94.485,94.59,94.485,94.535,8327100029.0
2009-03-20 12:00:00,94.545,94.75,94.535,94.745,6341100021.0
2009-03-20 12:15:00,94.745,95.025,94.725,94.98,10934300021.0
2009-03-20 12:30:00,94.975,95.405,94.94,95.345,14920600048.0
2009-03-20 12:45:00,95.35,95.63,95.34,95.355,12178900023.0
2009-03-20 13:00:00,95.355,95.445,95.245,95.27,9393200019.0
2009-03-20 13:15:00,95.265,95.485,95.12,95.38,10075600019.0
2009-03-20 13:30:00,95.385,95.565,95.38,95.5,8862399981.0
2009-03-20 13:45:00,95.5,95.72,95.495,95.53,11372399999.0
2009-03-20 14:00:00,95.53,95.535,95.33,95.335,7954300014.0
2009-03-20 14:15:00,95.335,95.46,95.335,95.42,8793099995.0
2009-03-20 14:30:00,95.415,95.585,95.355,95.585,9142199999.0
2009-03-20 14:45:00,95.58,95.675,95.545,95.615,7009499998.0
2009-03-20 15:00:00,95.615,95.88,95.615,95.855,9844000014.0
2009-03-20 15:15:00,95.85,95.865,95.695,95.755,8026200023.0
2009-03-20 15:30:00,95.75,95.76,95.555,95.585,5490600004.0
2009-03-20 15:45:00,95.585,95.59,95.385,95.48,7977800013.0
2009-03-20 16:00:00,95.475,95.53,95.21,95.28,8550000016.0
2009-03-20 16:15:00,95.285,95.355,95.23,95.34,8874399997.0
2009-03-20 16:30:00,95.33,95.63,95.29,95.6,10860400004.0
2009-03-20 16:45:00,95.6,95.665,95.475,95.615,9868300015.0
2009-03-20 17:00:00,95.61,95.965,95.6,95.865,14786100014.0
2009-03-20 17:15:00,95.865,96.185,95.85,96.135,12730699994.0
2009-03-20 17:30:00,96.135,96.265,96.085,96.165,15236099999.0
2009-03-20 17:45:00,96.18,96.2,96.02,96.18,13011299995.0
2009-03-20 18:00:00,96.18,96.26,95.71,95.885,12879999996.0
2009-03-20 18:15:00,95.885,95.9,95.78,95.845,6584599990.0
2009-03-20 18:30:00,95.845,95.875,95.77,95.835,7530800006.0
2009-03-20 18:45:00,95.84,95.965,95.825,95.87,6615300007.0
2009-03-20 19:00:00,95.88,95.915,95.8,95.88,6813399988.0
2009-03-20 19:15:00,95.88,95.93,95.73,95.88,5604900000.0
2009-03-20 19:30:00,95.88,95.9,95.805,95.815,4885299989.0
2009-03-20 19:45:00,95.81,95.89,95.76,95.76,5392399994.0
2009-03-20 20:00:00,95.76,95.85,95.7,95.73,5866499988.0
2009-03-20 20:15:00,95.73,95.85,95.73,95.835,2843500004.0
2009-03-20 20:30:00,95.845,95.91,95.825,95.875,3046199992.0
2009-03-20 20:45:00,95.89,95.97,95.855,95.955,2902699999.0
2009-03-20 21:00:00,95.96,95.99,95.945,95.97,3429599997.0
2009-03-20 21:15:00,95.975,95.975,95.84,95.905,1790500002.0
2009-03-20 21:30:00,95.9,95.96,95.885,95.89,3332499998.0
2009-03-20 21:45:00,95.89,95.94,95.85,95.895,3141800003.0
2009-03-20 22:00:00,95.895,95.925,95.86,95.885,2062400001.0
2009-03-20 22:15:00,95.885,95.89,95.73,95.775,2244800000.0
2009-03-20 22:30:00,95.77,95.84,95.76,95.82,1735800001.0
2009-03-20 22:45:00,95.82,95.955,95.8,95.92,1334000001.0
2009-03-22 23:00:00,95.605,95.605,95.555,95.57,238400000.0
2009-03-22 23:15:00,95.58,95.625,95.565,95.6,406200000.0
2009-03-22 23:30:00,95.605,95.64,95.55,95.635,375800000.0
2009-03-22 23:45:00,95.655,95.705,95.54,95.595,1992000000.0
2009-03-23 00:00:00,95.595,95.595,95.385,95.575,3417000001.0
2009-03-23 00:15:00,95.595,95.755,95.595,95.675,2759200001.0
2009-03-23 00:30:00,95.685,95.76,95.67,95.705,2330499999.0
2009-03-23 00:45:00,95.705,95.705,95.63,95.645,1721200000.0
2009-03-23 01:00:00,95.645,95.805,95.635,95.77,1566799999.0
2009-03-23 01:15:00,95.77,96.016,95.755,95.78,1392800000.0
2009-03-23 01:30:00,95.78,95.89,95.765,95.885,2678799999.0
2009-03-23 01:45:00,95.9,96.148,95.87,95.96,4145400001.0
2009-03-23 02:00:00,95.965,96.065,95.92,96.025,4045700001.0
2009-03-23 02:15:00,96.02,96.07,95.935,96.01,3170700004.0
2009-03-23 02:30:00,96.01,96.22,95.98,96.18,6437702021.0
2009-03-23 02:45:00,96.175,96.23,96.09,96.095,7854800023.0
2009-03-23 03:00:00,96.1,96.13,95.995,96.055,4812900010.0
2009-03-23 03:15:00,96.055,96.11,95.975,96.1,5474500006.0
2009-03-23 03:30:00,96.11,96.12,95.99,96.045,4243800014.0
2009-03-23 03:45:00,96.04,96.235,96.035,96.23,6242100027.0
2009-03-23 04:00:00,96.23,96.36,96.19,96.32,9733000038.0
2009-03-23 04:15:00,96.315,96.415,96.315,96.395,5130700004.0
2009-03-23 04:30:00,96.395,96.56,96.39,96.53,8860200017.0
2009-03-23 04:45:00,96.53,96.54,96.36,96.375,6772699997.0
2009-03-23 05:00:00,96.375,96.46,96.375,96.43,3286299990.0
2009-03-23 05:15:00,96.425,96.455,96.365,96.385,3985900008.0
2009-03-23 05:30:00,96.385,96.47,96.38,96.43,5555099999.0
2009-03-23 05:45:00,96.435,96.44,96.305,96.355,3325000002.0
2009-03-23 06:00:00,96.355,96.365,96.24,96.265,4520499999.0
2009-03-23 06:15:00,96.27,96.335,96.255,96.275,3784900000.0
2009-03-23 06:30:00,96.27,96.305,96.215,96.255,3535599997.0
2009-03-23 06:45:00,96.255,96.255,96.04,96.135,7623600007.0
2009-03-23 07:00:00,96.14,96.21,96.08,96.09,3635500001.0
2009-03-23 07:15:00,96.085,96.22,96.08,96.22,3764600004.0
2009-03-23 07:30:00,96.22,96.26,96.165,96.24,3440900009.0
2009-03-23 07:45:00,96.24,96.25,96.135,96.17,3860800002.0
2009-03-23 08:00:00,96.175,96.27,96.175,96.23,3914900003.0
2009-03-23 08:15:00,96.225,96.25,96.22,96.235,2305200003.0
2009-03-23 08:30:00,96.235,96.255,96.125,96.19,7179400040.0
2009-03-23 08:45:00,96.19,96.215,96.165,96.18,3497700003.0
2009-03-23 09:00:00,96.18,96.265,96.17,96.18,8790499998.0
2009-03-23 09:15:00,96.185,96.22,95.765,95.78,13627400013.0
2009-03-23 09:30:00,95.78,95.88,95.645,95.875,14087499993.0
2009-03-23 09:45:00,95.88,96.055,95.865,95.985,11858720000.0
2009-03-23 10:00:00,95.985,96.16,95.865,96.01,12964720030.0
2009-03-23 10:15:00,96.005,96.17,95.945,95.995,10446620041.0
2009-03-23 10:30:00,95.995,96.19,95.995,96.16,7378400020.0
2009-03-23 10:45:00,96.16,96.385,96.14,96.335,10181659997.0
2009-03-23 11:00:00,96.335,96.455,96.26,96.375,11191679988.0
2009-03-23 11:15:00,96.38,96.59,96.37,96.41,13183660028.0
2009-03-23 11:30:00,96.41,96.475,96.345,96.395,10915180015.0
2009-03-23 11:45:00,96.395,96.47,96.385,96.47,9207360025.0
2009-03-23 12:00:00,96.465,96.465,96.395,96.4,5662780027.0
2009-03-23 12:15:00,96.395,96.485,96.375,96.4,9584659994.0
2009-03-23 12:30:00,96.4,96.435,96.335,96.36,9004280042.0
2009-03-23 12:45:00,96.36,96.495,96.335,96.49,8811980003.0
2009-03-23 13:00:00,96.495,96.75,96.48,96.67,11450440032.0
2009-03-23 13:15:00,96.67,96.93,96.67,96.85,13674139998.0
2009-03-23 13:30:00,96.845,96.86,96.76,96.775,6447260014.0
2009-03-23 13:45:00,96.775,96.835,96.74,96.785,7670600020.0
2009-03-23 14:00:00,96.785,96.79,96.58,96.67,10185519993.0
2009-03-23 14:15:00,96.68,96.83,96.61,96.815,12990600011.0
2009-03-23 14:30:00,96.83,96.83,96.7,96.78,8205779999.0
2009-03-23 14:45:00,96.77,96.81,96.615,96.685,11036599989.0
2009-03-23 15:00:00,96.69,96.745,96.62,96.705,11596700024.0
2009-03-23 15:15:00,96.705,96.78,96.645,96.775,9840020033.0
2009-03-23 15:30:00,96.775,96.875,96.72,96.805,10653980026.0
2009-03-23 15:45:00,96.81,97.185,96.81,97.085,14508799998.0
2009-03-23 16:00:00,97.085,97.195,96.97,97.035,11819960045.0
2009-03-23 16:15:00,97.035,97.16,96.98,97.115,11159400009.0
2009-03-23 16:30:00,97.115,97.195,97.04,97.085,11334600013.0
2009-03-23 16:45:00,97.085,97.31,97.02,97.3,11282999984.0
2009-03-23 17:00:00,97.3,97.3,97.045,97.155,12632299931.0
2009-03-23 17:15:00,97.16,97.275,97.03,97.265,8112499970.0
2009-03-23 17:30:00,97.265,97.28,97.12,97.235,12819199909.0
2009-03-23 17:45:00,97.235,97.34,97.19,97.305,13564199880.0
2009-03-23 18:00:00,97.31,97.33,97.2,97.26,9024499945.0
2009-03-23 18:15:00,97.26,97.275,97.17,97.23,6641699978.0
2009-03-23 18:30:00,97.235,97.28,97.18,97.23,6989499943.0
2009-03-23 18:45:00,97.235,97.245,96.965,96.985,10979518564.0
2009-03-23 19:00:00,96.985,97.01,96.82,96.995,14361899894.0
2009-03-23 19:15:00,97.005,97.03,96.8,96.835,10759499949.0
2009-03-23 19:30:00,96.835,96.915,96.78,96.78,6529499959.0
2009-03-23 19:45:00,96.785,96.785,96.59,96.69,10390599909.0
2009-03-23 20:00:00,96.69,96.775,96.68,96.76,4766999981.0
2009-03-23 20:15:00,96.755,96.8,96.735,96.795,6367299958.0
2009-03-23 20:30:00,96.795,96.93,96.78,96.92,6643499947.0
2009-03-23 20:45:00,96.925,96.95,96.865,96.915,6748799968.0
2009-03-23 21:00:00,96.915,96.96,96.88,96.935,4680899996.0
2009-03-23 21:15:00,96.935,96.97,96.87,96.875,4932700001.0
2009-03-23 21:30:00,96.88,96.915,96.87,96.895,3715400000.0
2009-03-23 21:45:00,96.905,97.05,96.87,97.04,5358199998.0
2009-03-23 22:00:00,97.04,97.17,96.995,97.13,6028799997.0
2009-03-23 22:15:00,97.13,97.13,97.005,97.025,3868999994.0
2009-03-23 22:30:00,97.025,97.04,96.87,96.915,1870200000.0
2009-03-23 22:45:00,96.915,96.96,96.89,96.935,1949600001.0
2009-03-23 23:00:00,96.935,97.136,96.92,96.99,1138400000.0
2009-03-23 23:15:00,96.98,97.06,96.945,97.03,1239800000.0
2009-03-23 23:30:00,97.03,97.185,96.966,97.14,1535499997.0
2009-03-23 23:45:00,97.14,97.18,97.025,97.135,1403500001.0
2009-03-24 00:00:00,97.155,97.18,97.035,97.06,2169600001.0
2009-03-24 00:15:00,97.06,97.06,97.005,97.015,3799399995.0
2009-03-24 00:30:00,97.015,97.015,96.91,96.965,2704099989.0
2009-03-24 00:45:00,96.965,97.02,96.92,96.935,3805199993.0
2009-03-24 01:00:00,96.945,97.07,96.925,97.07,2489599997.0
2009-03-24 01:15:00,97.07,97.145,97.05,97.14,1437700000.0
2009-03-24 01:30:00,97.145,97.17,97.015,97.08,3151800012.0
2009-03-24 01:45:00,97.07,97.14,97.07,97.095,3175699997.0
2009-03-24 02:00:00,97.1,97.12,97.03,97.1,4964099947.0
2009-03-24 02:15:00,97.1,97.37,97.1,97.31,8726099957.0
2009-03-24 02:30:00,97.31,97.37,97.26,97.36,8073699949.0
2009-03-24 02:45:00,97.36,97.72,97.36,97.625,11352800011.0
2009-03-24 03:00:00,97.63,97.965,97.59,97.925,9748099983.0
2009-03-24 03:15:00,97.925,97.97,97.77,97.81,10094599988.0
2009-03-24 03:30:00,97.81,97.86,97.755,97.79,5973799990.0
2009-03-24 03:45:00,97.79,97.87,97.73,97.835,4269099999.0
2009-03-24 04:00:00,97.835,97.86,97.82,97.84,4657899995.0
2009-03-24 04:15:00,97.84,98.025,97.84,97.88,7634099980.0
2009-03-24 04:30:00,97.88,97.885,97.735,97.805,5717599980.0
2009-03-24 04:45:00,97.805,97.835,97.704,97.815,3596099982.0
2009-03-24 05:00:00,97.815,97.815,97.66,97.67,4562699997.0
2009-03-24 05:15:00,97.66,97.8,97.624,97.795,3427700006.0
2009-03-24 05:30:00,97.795,97.83,97.7,97.715,2323200000.0
2009-03-24 05:45:00,97.715,97.805,97.71,97.76,4199499999.0
2009-03-24 06:00:00,97.76,97.815,97.72,97.76,6435000003.0
2009-03-24 06:15:00,97.76,97.78,97.63,97.745,5224800004.0
2009-03-24 06:30:00,97.745,97.85,97.685,97.84,6690800005.0
2009-03-24 06:45:00,97.845,97.87,97.8,97.85,5963899996.0
2009-03-24 07:00:00,97.855,98.025,97.81,97.985,4876599997.0
2009-03-24 07:15:00,97.985,98.17,97.96,98.16,7294699999.0
2009-03-24 07:30:00,98.16,98.255,98.105,98.16,9307500001.0
2009-03-24 07:45:00,98.16,98.4,98.135,98.3,7898400003.0
2009-03-24 08:00:00,98.3,98.31,98.105,98.125,8006599996.0
2009-03-24 08:15:00,98.125,98.17,98.07,98.165,6476000002.0
2009-03-24 08:30:00,98.165,98.26,98.135,98.195,7650200003.0
2009-03-24 08:45:00,98.2,98.24,98.075,98.075,8988699992.0
2009-03-24 09:00:00,98.075,98.345,98.075,98.275,9426099980.0
2009-03-24 09:15:00,98.28,98.49,98.185,98.42,8720899997.0
2009-03-24 09:30:00,98.43,98.565,98.32,98.5,12146099997.0
2009-03-24 09:45:00,98.5,98.51,98.25,98.28,15164799965.0
2009-03-24 10:00:00,98.275,98.3,98.155,98.2,13138500008.0
2009-03-24 10:15:00,98.2,98.275,98.075,98.085,12617799985.0
2009-03-24 10:30:00,98.085,98.23,98.0,98.195,11990199983.0
2009-03-24 10:45:00,98.195,98.33,98.18,98.21,11871200009.0
2009-03-24 11:00:00,98.21,98.355,98.16,98.265,11929899976.0
2009-03-24 11:15:00,98.26,98.285,98.04,98.065,12776799986.0
2009-03-24 11:30:00,98.065,98.18,98.065,98.13,11503099976.0
2009-03-24 11:45:00,98.13,98.14,98.03,98.04,10333000000.0
2009-03-24 12:00:00,98.04,98.17,98.03,98.17,11996300003.0
2009-03-24 12:15:00,98.17,98.19,98.025,98.07,11013799981.0
2009-03-24 12:30:00,98.07,98.15,97.965,98.145,14139800003.0
2009-03-24 12:45:00,98.145,98.295,98.125,98.22,9015199977.0
2009-03-24 13:00:00,98.22,98.285,98.17,98.19,8261999990.0
2009-03-24 13:15:00,98.19,98.235,98.085,98.145,9721499966.0
2009-03-24 13:30:00,98.16,98.26,98.145,98.245,7289099981.0
2009-03-24 13:45:00,98.245,98.32,98.225,98.29,10817799993.0
2009-03-24 14:00:00,98.29,98.295,98.15,98.215,10859499967.0
2009-03-24 14:15:00,98.215,98.265,98.14,98.245,10730900008.0
2009-03-24 14:30:00,98.24,98.25,98.15,98.225,11222999986.0
2009-03-24 14:45:00,98.22,98.265,98.145,98.21,11576899982.0
2009-03-24 15:00:00,98.21,98.23,98.155,98.23,12155500013.0
2009-03-24 15:15:00,98.225,98.275,98.195,98.225,10538799988.0
2009-03-24 15:30:00,98.225,98.335,98.225,98.26,13132299946.0
2009-03-24 15:45:00,98.26,98.325,98.16,98.28,11732299968.0
2009-03-24 16:00:00,98.28,98.42,98.27,98.385,15834699969.0
2009-03-24 16:15:00,98.385,98.395,98.305,98.305,9806499979.0
2009-03-24 16:30:00,98.305,98.33,98.155,98.185,11499800017.0
2009-03-24 16:45:00,98.18,98.18,97.97,97.99,15464299997.0
2009-03-24 17:00:00,98.005,98.02,97.855,97.995,13523899995.0
2009-03-24 17:15:00,97.995,98.09,97.99,98.015,9836499957.0
2009-03-24 17:30:00,98.015,98.015,97.81,97.815,11907800013.0
2009-03-24 17:45:00,97.815,97.86,97.66,97.85,13419300013.0
2009-03-24 18:00:00,97.87,98.0,97.83,97.94,10697399980.0
2009-03-24 18:15:00,97.95,98.09,97.92,97.98,12664100030.0
2009-03-24 18:30:00,97.98,98.02,97.9,98.0,9405100018.0
2009-03-24 18:45:00,98.0,98.05,97.91,97.995,8016499987.0
2009-03-24 19:00:00,97.995,98.045,97.945,98.04,8288500002.0
2009-03-24 19:15:00,98.025,98.315,98.02,98.26,8453000000.0
2009-03-24 19:30:00,98.26,98.26,98.045,98.095,10659600004.0
2009-03-24 19:45:00,98.1,98.17,98.03,98.08,7025600003.0
2009-03-24 20:00:00,98.08,98.265,98.065,98.1,8802700007.0
2009-03-24 20:15:00,98.1,98.16,98.015,98.115,7900699977.0
2009-03-24 20:30:00,98.11,98.12,97.915,97.94,10052300018.0
2009-03-24 20:45:00,97.94,97.98,97.81,97.87,6646199995.0
2009-03-24 21:00:00,97.87,97.915,97.765,97.775,6446200036.0
2009-03-24 21:15:00,97.78,97.83,97.76,97.815,6429600065.0
2009-03-24 21:30:00,97.82,97.975,97.815,97.95,8819400071.0
2009-03-24 21:45:00,97.95,98.005,97.76,97.77,6536100023.0
2009-03-24 22:00:00,97.775,97.78,97.71,97.75,4109200007.0
2009-03-24 22:15:00,97.75,97.785,97.69,97.76,3738300018.0
2009-03-24 22:30:00,97.755,97.89,97.75,97.885,2522400002.0
2009-03-24 22:45:00,97.875,97.965,97.825,97.855,1731300000.0
2009-03-24 23:00:00,97.855,97.935,97.71,97.775,1095099999.0
2009-03-24 23:15:00,97.77,97.998,97.745,97.815,644800001.0
2009-03-24 23:30:00,97.81,98.026,97.8,97.9,1002200001.0
2009-03-24 23:45:00,97.9,98.091,97.785,97.855,1564900005.0
2009-03-25 00:00:00,97.84,98.02,97.84,97.98,1057600000.0
2009-03-25 00:15:00,97.98,98.015,97.965,97.995,1433400000.0
2009-03-25 00:30:00,98.005,98.055,97.995,98.015,3732800002.0
2009-03-25 00:45:00,98.015,98.165,98.015,98.115,2954200006.0
2009-03-25 01:00:00,98.115,98.15,98.115,98.13,2074700006.0
2009-03-25 01:15:00,98.125,98.14,98.06,98.08,4497699997.0
2009-03-25 01:30:00,98.08,98.235,98.07,98.22,1257600000.0
2009-03-25 01:45:00,98.22,98.335,98.17,98.33,2571300000.0
2009-03-25 02:00:00,98.33,98.35,98.14,98.15,4413100006.0
2009-03-25 02:15:00,98.145,98.18,97.905,97.955,4809800005.0
2009-03-25 02:30:00,97.955,98.015,97.865,97.945,7735999997.0
2009-03-25 02:45:00,97.945,97.99,97.775,97.82,8316500008.0
2009-03-25 03:00:00,97.82,97.86,97.56,97.565,10760700007.0
2009-03-25 03:15:00,97.56,97.76,97.515,97.725,7299500010.0
2009-03-25 03:30:00,97.725,97.86,97.685,97.84,7152600001.0
2009-03-25 03:45:00,97.835,97.89,97.82,97.835,6190100005.0
2009-03-25 04:00:00,97.84,97.87,97.79,97.84,5921299995.0
2009-03-25 04:15:00,97.84,97.92,97.81,97.86,4277000001.0
2009-03-25 04:30:00,97.86,97.925,97.82,97.83,6446599996.0
2009-03-25 04:45:00,97.83,97.855,97.705,97.72,4550700004.0
2009-03-25 05:00:00,97.72,97.755,97.635,97.74,4443800016.0
2009-03-25 05:15:00,97.74,97.795,97.71,97.775,3717299997.0
2009-03-25 05:30:00,97.775,97.84,97.71,97.835,2715799999.0
2009-03-25 05:45:00,97.84,97.855,97.74,97.74,3848400011.0
2009-03-25 06:00:00,97.755,97.98,97.74,97.945,5228600005.0
2009-03-25 06:15:00,97.95,97.96,97.865,97.875,4661599999.0
2009-03-25 06:30:00,97.87,97.9,97.78,97.79,3132999996.0
2009-03-25 06:45:00,97.79,97.8,97.755,97.785,2785699995.0
2009-03-25 07:00:00,97.79,97.815,97.77,97.78,2987800003.0
2009-03-25 07:15:00,97.78,97.805,97.465,97.55,7569999998.0
2009-03-25 07:30:00,97.545,97.615,97.41,97.595,8491899999.0
2009-03-25 07:45:00,97.6,97.73,97.57,97.62,6351399990.0
2009-03-25 08:00:00,97.62,97.685,97.46,97.635,7505300002.0
2009-03-25 08:15:00,97.635,97.68,97.555,97.56,3188500001.0
2009-03-25 08:30:00,97.56,97.58,97.355,97.525,6377400005.0
2009-03-25 08:45:00,97.525,97.575,97.43,97.47,8450300026.0
2009-03-25 09:00:00,97.47,97.575,97.47,97.51,9223200043.0
2009-03-25 09:15:00,97.515,97.58,97.49,97.53,9603599966.0
2009-03-25 09:30:00,97.53,97.655,97.495,97.64,8288199989.0
2009-03-25 09:45:00,97.645,97.775,97.61,97.73,10530799994.0
2009-03-25 10:00:00,97.725,97.835,97.71,97.76,10029599972.0
2009-03-25 10:15:00,97.765,97.805,97.615,97.64,9456699980.0
2009-03-25 10:30:00,97.635,97.64,97.4,97.62,13375899964.0
2009-03-25 10:45:00,97.62,97.745,97.51,97.665,13019499988.0
2009-03-25 11:00:00,97.675,97.75,97.615,97.71,12493399991.0
2009-03-25 11:15:00,97.72,97.76,97.64,97.695,12929499943.0
2009-03-25 11:30:00,97.695,97.835,97.68,97.82,9862299981.0
2009-03-25 11:45:00,97.82,97.825,97.64,97.735,8296399984.0
2009-03-25 12:00:00,97.74,97.74,97.5,97.55,10194899993.0
2009-03-25 12:15:00,97.55,97.605,97.485,97.52,7942799978.0
2009-03-25 12:30:00,97.52,97.74,97.47,97.665,11191399996.0
2009-03-25 12:45:00,97.665,97.72,97.6,97.6,10917499995.0
2009-03-25 13:00:00,97.6,97.76,97.6,97.7,10710399995.0
2009-03-25 13:15:00,97.7,97.755,97.64,97.65,7303500013.0
2009-03-25 13:30:00,97.65,97.675,97.485,97.64,7593800003.0
2009-03-25 13:45:00,97.64,97.735,97.605,97.67,4647799992.0
2009-03-25 14:00:00,97.67,97.84,97.65,97.745,4986200009.0
2009-03-25 14:15:00,97.745,97.77,97.65,97.72,9984799945.0
2009-03-25 14:30:00,97.735,97.93,97.73,97.745,11865499971.0
2009-03-25 14:45:00,97.74,97.885,97.735,97.865,6588700002.0
2009-03-25 15:00:00,97.86,98.065,97.86,97.995,7779299984.0
2009-03-25 15:15:00,98.0,98.09,97.925,97.955,10379599998.0
2009-03-25 15:30:00,97.955,97.975,97.845,97.86,7984754023.0
2009-03-25 15:45:00,97.855,97.975,97.115,97.17,10070900014.0
2009-03-25 16:00:00,97.175,97.69,96.915,97.66,12526599999.0
2009-03-25 16:15:00,97.66,97.72,97.39,97.61,10030599991.0
2009-03-25 16:30:00,97.61,97.67,97.52,97.63,9424299995.0
2009-03-25 16:45:00,97.63,97.64,97.485,97.51,10109000025.0
2009-03-25 17:00:00,97.515,97.55,97.325,97.5,9829499988.0
2009-03-25 17:15:00,97.5,97.55,97.48,97.52,7972400000.0
2009-03-25 17:30:00,97.52,97.66,97.515,97.585,6050800021.0
2009-03-25 17:45:00,97.585,97.77,97.57,97.7,6736099999.0
2009-03-25 18:00:00,97.7,97.77,97.65,97.715,6805500005.0
2009-03-25 18:15:00,97.71,97.85,97.655,97.765,5693400007.0
2009-03-25 18:30:00,97.765,97.82,97.745,97.78,5646200006.0
2009-03-25 18:45:00,97.78,97.855,97.77,97.81,4517999992.0
2009-03-25 19:00:00,97.81,97.96,97.7,97.78,7713099990.0
2009-03-25 19:15:00,97.78,97.795,97.51,97.705,8717499996.0
2009-03-25 19:30:00,97.705,97.71,97.42,97.515,6249600005.0
2009-03-25 19:45:00,97.505,97.605,97.49,97.59,6036299999.0
2009-03-25 20:00:00,97.59,97.61,97.09,97.26,10716900014.0
2009-03-25 20:15:00,97.26,97.355,97.2,97.235,5132800003.0
2009-03-25 20:30:00,97.235,97.285,97.15,97.2,6108099999.0
2009-03-25 20:45:00,97.2,97.335,97.16,97.28,5835300001.0
2009-03-25 21:00:00,97.285,97.305,97.16,97.185,3929699996.0
2009-03-25 21:15:00,97.175,97.23,97.14,97.19,4276399995.0
2009-03-25 21:30:00,97.19,97.255,97.16,97.255,4594699972.0
2009-03-25 21:45:00,97.255,97.475,97.235,97.425,4019750001.0
2009-03-25 22:00:00,97.425,97.445,97.35,97.36,2018099999.0
2009-03-25 22:15:00,97.365,97.595,97.345,97.55,1903900000.0
2009-03-25 22:30:00,97.555,97.575,97.46,97.52,1912699999.0
2009-03-25 22:45:00,97.52,97.665,97.51,97.525,2155200004.0
2009-03-25 23:00:00,97.525,97.595,97.475,97.575,741899998.0
2009-03-25 23:15:00,97.575,97.655,97.502,97.615,446900000.0
2009-03-25 23:30:00,97.615,97.655,97.585,97.65,493800001.0
2009-03-25 23:45:00,97.645,97.685,97.64,97.675,722500001.0
2009-03-26 00:00:00,97.665,97.68,97.605,97.61,703600000.0
2009-03-26 00:15:00,97.61,97.615,97.45,97.465,1825600001.0
2009-03-26 00:30:00,97.465,97.53,97.435,97.465,3080499999.0
2009-03-26 00:45:00,97.465,97.525,97.43,97.505,1951500001.0
2009-03-26 01:00:00,97.505,97.615,97.505,97.55,1855400000.0
2009-03-26 01:15:00,97.55,97.59,97.52,97.57,1675900003.0
2009-03-26 01:30:00,97.57,97.67,97.57,97.63,3000200006.0
2009-03-26 01:45:00,97.63,97.765,97.48,97.76,2657899999.0
2009-03-26 02:00:00,97.765,97.895,97.725,97.85,4660699998.0
2009-03-26 02:15:00,97.845,97.935,97.775,97.8,4987600000.0
2009-03-26 02:30:00,97.8,97.85,97.73,97.74,5627199999.0
2009-03-26 02:45:00,97.74,97.785,97.68,97.71,5430300001.0
2009-03-26 03:00:00,97.71,97.765,97.705,97.75,3025799995.0
2009-03-26 03:15:00,97.75,97.76,97.675,97.75,4123700002.0
2009-03-26 03:30:00,97.75,97.76,97.655,97.665,4929100013.0
2009-03-26 03:45:00,97.665,97.725,97.62,97.69,4910999990.0
2009-03-26 04:00:00,97.685,97.76,97.68,97.75,5791299995.0
2009-03-26 04:15:00,97.76,97.765,97.67,97.75,4482899996.0
2009-03-26 04:30:00,97.75,97.795,97.73,97.79,3624800003.0
2009-03-26 04:45:00,97.79,97.81,97.75,97.78,3302599991.0
2009-03-26 05:00:00,97.775,97.775,97.675,97.685,3722100004.0
2009-03-26 05:15:00,97.68,97.725,97.585,97.68,4885300001.0
2009-03-26 05:30:00,97.69,97.825,97.68,97.79,3642899995.0
2009-03-26 05:45:00,97.79,97.825,97.75,97.78,3466800005.0
2009-03-26 06:00:00,97.78,97.78,97.725,97.77,2920099996.0
2009-03-26 06:15:00,97.775,97.8,97.74,97.775,2075599998.0
2009-03-26 06:30:00,97.775,97.81,97.69,97.745,3141999996.0
2009-03-26 06:45:00,97.764,97.83,97.75,97.76,2966200003.0
2009-03-26 07:00:00,97.765,97.79,97.725,97.75,1739400001.0
2009-03-26 07:15:00,97.76,97.785,97.74,97.765,2470799998.0
2009-03-26 07:30:00,97.765,97.815,97.76,97.775,2387999999.0
2009-03-26 07:45:00,97.77,97.805,97.75,97.775,2223000004.0
2009-03-26 08:00:00,97.79,97.82,97.675,97.71,7122800009.0
2009-03-26 08:15:00,97.71,97.795,97.7,97.76,2519600001.0
2009-03-26 08:30:00,97.76,97.8,97.75,97.77,2951900003.0
2009-03-26 08:45:00,97.77,98.045,97.77,98.045,6097800004.0
2009-03-26 09:00:00,98.045,98.06,97.925,97.97,10936799997.0
2009-03-26 09:15:00,97.965,98.21,97.925,98.11,8337200018.0
2009-03-26 09:30:00,98.11,98.215,98.07,98.125,8021000021.0
2009-03-26 09:45:00,98.13,98.16,98.085,98.1,5564899993.0
2009-03-26 10:00:00,98.105,98.105,97.93,98.0,9206799987.0
2009-03-26 10:15:00,98.0,98.06,97.96,98.0,5543000019.0
2009-03-26 10:30:00,98.0,98.015,97.9,98.0,7084800001.0
2009-03-26 10:45:00,98.005,98.065,97.93,98.045,6264800005.0
2009-03-26 11:00:00,98.045,98.165,98.045,98.11,9464900014.0
2009-03-26 11:15:00,98.11,98.18,98.1,98.145,8661399993.0
2009-03-26 11:30:00,98.145,98.26,98.1,98.13,12451100039.0
2009-03-26 11:45:00,98.13,98.15,98.11,98.14,7433699983.0
2009-03-26 12:00:00,98.145,98.165,98.1,98.125,8146300009.0
2009-03-26 12:15:00,98.125,98.18,98.105,98.18,7155600031.0
2009-03-26 12:30:00,98.18,98.28,98.15,98.26,9831800011.0
2009-03-26 12:45:00,98.26,98.435,98.215,98.43,9782400031.0
2009-03-26 13:00:00,98.43,98.52,98.33,98.385,10979900014.0
2009-03-26 13:15:00,98.38,98.41,98.315,98.315,9106800018.0
2009-03-26 13:30:00,98.315,98.325,98.25,98.29,6595200015.0
2009-03-26 13:45:00,98.285,98.325,98.175,98.25,10551400004.0
2009-03-26 14:00:00,98.25,98.285,98.185,98.285,7866700025.0
2009-03-26 14:15:00,98.285,98.37,98.255,98.275,7437400019.0
2009-03-26 14:30:00,98.275,98.375,98.22,98.24,9741600013.0
2009-03-26 14:45:00,98.24,98.28,98.015,98.09,9962784556.0
2009-03-26 15:00:00,98.085,98.21,98.055,98.21,7980000005.0
2009-03-26 15:15:00,98.205,98.295,98.16,98.27,9439200019.0
2009-03-26 15:30:00,98.275,98.405,98.235,98.405,9208000005.0
2009-03-26 15:45:00,98.41,98.51,98.3,98.37,12269638012.0
2009-03-26 16:00:00,98.37,98.72,98.36,98.56,10412600014.0
2009-03-26 16:15:00,98.56,98.595,98.39,98.56,12845900015.0
2009-03-26 16:30:00,98.575,98.64,98.51,98.535,11191500028.0
2009-03-26 16:45:00,98.54,98.56,98.51,98.535,8681199987.0
2009-03-26 17:00:00,98.54,98.625,98.5,98.59,6092100017.0
2009-03-26 17:15:00,98.59,98.62,98.52,98.54,8138599994.0
2009-03-26 17:30:00,98.54,98.67,98.53,98.61,9889499986.0
2009-03-26 17:45:00,98.61,98.62,98.465,98.475,7898000007.0
2009-03-26 18:00:00,98.475,98.54,98.46,98.51,7174700002.0
2009-03-26 18:15:00,98.51,98.54,98.31,98.365,6344899994.0
2009-03-26 18:30:00,98.365,98.485,98.365,98.445,4809600003.0
2009-03-26 18:45:00,98.45,98.455,98.345,98.365,5833000003.0
2009-03-26 19:00:00,98.365,98.475,98.35,98.44,5251599996.0
2009-03-26 19:15:00,98.43,98.58,98.43,98.53,5081499998.0
2009-03-26 19:30:00,98.525,98.555,98.395,98.425,5316100002.0
2009-03-26 19:45:00,98.425,98.465,98.37,98.43,4609199998.0
2009-03-26 20:00:00,98.425,98.56,98.42,98.55,4251500000.0
2009-03-26 20:15:00,98.55,98.555,98.425,98.48,6154800001.0
2009-03-26 20:30:00,98.48,98.51,98.435,98.49,4609400007.0
2009-03-26 20:45:00,98.48,98.61,98.44,98.49,7649900007.0
2009-03-26 21:00:00,98.49,98.515,98.42,98.47,3610099996.0
2009-03-26 21:15:00,98.47,98.62,98.44,98.58,4611700010.0
2009-03-26 21:30:00,98.58,98.625,98.57,98.585,4230799991.0
2009-03-26 21:45:00,98.59,98.79,98.59,98.7,5332800016.0
2009-03-26 22:00:00,98.7,98.83,98.61,98.79,3146400008.0
2009-03-26 22:15:00,98.79,98.85,98.78,98.85,2716699999.0
2009-03-26 22:30:00,98.85,98.85,98.755,98.77,1981200000.0
2009-03-26 22:45:00,98.77,98.86,98.685,98.695,2284900001.0
2009-03-26 23:00:00,98.7,98.765,98.695,98.765,600899999.0
2009-03-26 23:15:00,98.76,98.815,98.73,98.75,695300000.0
2009-03-26 23:30:00,98.745,98.775,98.705,98.745,618000000.0
2009-03-26 23:45:00,98.745,98.86,98.73,98.825,1069400000.0
2009-03-27 00:00:00,98.83,98.83,98.72,98.73,539800000.0
2009-03-27 00:15:00,98.73,98.735,98.65,98.685,765500000.0
2009-03-27 00:30:00,98.685,98.83,98.655,98.815,888600000.0
2009-03-27 00:45:00,98.815,98.84,98.68,98.81,847000000.0
2009-03-27 01:00:00,98.815,98.84,98.75,98.76,1085400000.0
2009-03-27 01:15:00,98.76,98.76,98.695,98.705,1512800000.0
2009-03-27 01:30:00,98.705,98.735,98.65,98.73,1571700000.0
2009-03-27 01:45:00,98.725,98.735,98.615,98.705,2569099999.0
2009-03-27 02:00:00,98.705,98.71,98.44,98.45,5250700012.0
2009-03-27 02:15:00,98.45,98.515,98.36,98.435,4610450001.0
2009-03-27 02:30:00,98.435,98.605,98.42,98.52,3427799998.0
2009-03-27 02:45:00,98.52,98.605,98.215,98.54,5926699997.0
2009-03-27 03:00:00,98.54,98.62,98.45,98.53,3493100001.0
2009-03-27 03:15:00,98.53,98.74,98.485,98.74,4717899999.0
2009-03-27 03:30:00,98.745,98.765,98.605,98.62,4517599999.0
2009-03-27 03:45:00,98.615,98.615,98.515,98.525,3145300000.0
2009-03-27 04:00:00,98.535,98.575,98.48,98.495,3524099998.0
2009-03-27 04:15:00,98.49,98.535,98.425,98.46,3284400007.0
2009-03-27 04:30:00,98.455,98.46,98.39,98.435,2996199999.0
2009-03-27 04:45:00,98.435,98.48,98.31,98.325,3455799998.0
2009-03-27 05:00:00,98.325,98.38,98.215,98.36,5250000013.0
2009-03-27 05:15:00,98.36,98.365,98.29,98.305,1649199998.0
2009-03-27 05:30:00,98.3,98.365,98.265,98.355,2306500003.0
2009-03-27 05:45:00,98.355,98.37,98.265,98.35,3990600004.0
2009-03-27 06:00:00,98.325,98.39,98.32,98.365,1592400001.0
2009-03-27 06:15:00,98.36,98.42,98.33,98.375,2643700000.0
2009-03-27 06:30:00,98.38,98.39,98.295,98.305,1841200000.0
2009-03-27 06:45:00,98.305,98.325,98.28,98.325,3308299999.0
2009-03-27 07:00:00,98.32,98.34,98.3,98.3,1980500001.0
2009-03-27 07:15:00,98.31,98.415,98.3,98.4,2204100000.0
2009-03-27 07:30:00,98.4,98.42,98.35,98.375,3260800004.0
2009-03-27 07:45:00,98.37,98.38,98.24,98.265,3646799994.0
2009-03-27 08:00:00,98.265,98.31,97.985,98.175,6560799997.0
2009-03-27 08:15:00,98.17,98.225,98.07,98.135,3373400000.0
2009-03-27 08:30:00,98.135,98.14,97.79,97.835,6114900004.0
2009-03-27 08:45:00,97.85,97.875,97.7,97.8,5755999993.0
2009-03-27 09:00:00,97.8,97.97,97.8,97.92,4454400006.0
2009-03-27 09:15:00,97.92,97.925,97.8,97.835,5563400015.0
2009-03-27 09:30:00,97.835,97.965,97.8,97.88,6906900000.0
2009-03-27 09:45:00,97.88,97.925,97.84,97.89,5583300002.0
2009-03-27 10:00:00,97.89,98.03,97.865,98.01,8832100015.0
2009-03-27 10:15:00,98.01,98.05,97.97,98.035,11690600021.0
2009-03-27 10:30:00,98.035,98.14,97.99,98.105,8624400043.0
2009-03-27 10:45:00,98.105,98.14,98.07,98.135,6570500021.0
2009-03-27 11:00:00,98.13,98.13,97.99,98.125,10605200042.0
2009-03-27 11:15:00,98.12,98.235,98.05,98.22,11617000022.0
2009-03-27 11:30:00,98.22,98.37,98.165,98.34,12811800060.0
2009-03-27 11:45:00,98.345,98.385,98.185,98.23,10327700033.0
2009-03-27 12:00:00,98.225,98.29,97.875,97.975,16182800011.0
2009-03-27 12:15:00,97.97,98.18,97.875,98.1,12209799984.0
2009-03-27 12:30:00,98.1,98.17,98.055,98.09,10332200007.0
2009-03-27 12:45:00,98.105,98.145,97.985,98.02,9602400000.0
2009-03-27 13:00:00,98.02,98.105,97.98,98.0,11917500009.0
2009-03-27 13:15:00,98.0,98.005,97.9,97.985,12271299987.0
2009-03-27 13:30:00,97.985,98.055,97.53,97.68,14120999988.0
2009-03-27 13:45:00,97.68,97.765,97.09,97.4,16193799939.0
2009-03-27 14:00:00,97.4,97.605,97.315,97.46,10175899974.0
2009-03-27 14:15:00,97.46,97.63,97.455,97.47,9285299959.0
2009-03-27 14:30:00,97.47,97.755,97.445,97.675,8718099978.0
2009-03-27 14:45:00,97.675,97.885,97.67,97.835,8267499977.0
2009-03-27 15:00:00,97.835,97.935,97.67,97.72,8758899996.0
2009-03-27 15:15:00,97.72,97.805,97.67,97.805,5712600009.0
2009-03-27 15:30:00,97.805,97.835,97.62,97.705,8550500004.0
2009-03-27 15:45:00,97.705,97.79,97.67,97.775,7263599998.0
2009-03-27 16:00:00,97.775,97.925,97.775,97.85,10119599974.0
2009-03-27 16:15:00,97.85,98.125,97.82,97.965,10264199998.0
2009-03-27 16:30:00,97.965,97.97,97.855,97.885,6982699991.0
2009-03-27 16:45:00,97.885,98.05,97.885,97.99,8911500001.0
2009-03-27 17:00:00,97.99,98.01,97.915,97.98,8928199980.0
2009-03-27 17:15:00,97.98,98.205,97.945,98.11,8773199975.0
2009-03-27 17:30:00,98.11,98.11,97.98,98.05,7977399996.0
2009-03-27 17:45:00,98.055,98.165,97.96,97.99,9019999992.0
2009-03-27 18:00:00,98.005,98.26,97.995,98.18,8003500003.0
2009-03-27 18:15:00,98.17,98.24,98.115,98.215,6920499985.0
2009-03-27 18:30:00,98.215,98.305,98.175,98.22,8189699991.0
2009-03-27 18:45:00,98.22,98.24,98.06,98.065,4995799997.0
2009-03-27 19:00:00,98.065,98.165,98.015,98.125,4573700002.0
2009-03-27 19:15:00,98.125,98.17,98.04,98.09,2490599998.0
2009-03-27 19:30:00,98.09,98.16,97.965,98.07,4990199994.0
2009-03-27 19:45:00,98.07,98.105,97.965,97.97,4693799992.0
2009-03-27 20:00:00,97.97,98.085,97.97,98.08,5072099990.0
2009-03-27 20:15:00,98.075,98.155,98.05,98.105,4186999989.0
2009-03-27 20:30:00,98.105,98.155,98.07,98.08,5134099989.0
2009-03-27 20:45:00,98.08,98.095,98.0,98.035,3254799983.0
2009-03-27 21:00:00,98.04,98.07,97.975,98.0,3188999995.0
2009-03-27 21:15:00,97.995,98.02,97.98,97.985,1888099996.0
2009-03-27 21:30:00,97.985,97.985,97.84,97.848,2714599996.0
2009-03-27 21:45:00,97.96,97.965,97.885,97.92,1555900000.0
2009-03-27 22:00:00,97.92,97.945,97.89,97.91,1980800000.0
2009-03-27 22:15:00,97.92,97.95,97.855,97.86,1139200000.0
2009-03-27 22:30:00,97.86,97.875,97.83,97.84,1746600000.0
2009-03-27 22:45:00,97.84,97.895,97.805,97.85,2017800002.0
2009-03-29 23:00:00,98.02,98.025,97.83,97.975,17200000.0
2009-03-29 23:15:00,98.015,98.02,97.855,97.885,103800000.0
2009-03-29 23:30:00,97.85,98.055,97.79,98.035,468200000.0
2009-03-29 23:45:00,98.035,98.04,97.99,98.04,282600000.0
2009-03-30 00:00:00,98.04,98.17,97.975,98.09,355800000.0
2009-03-30 00:15:00,98.075,98.11,98.025,98.1,397400000.0
2009-03-30 00:30:00,98.105,98.225,98.105,98.205,673600000.0
2009-03-30 00:45:00,98.21,98.215,98.16,98.185,964600000.0
2009-03-30 01:00:00,98.185,98.22,98.095,98.1,726100003.0
2009-03-30 01:15:00,98.095,98.095,98.02,98.045,913600000.0
2009-03-30 01:30:00,98.045,98.095,98.035,98.07,1021899996.0
2009-03-30 01:45:00,98.075,98.145,98.045,98.065,1158000000.0
2009-03-30 02:00:00,98.07,98.125,98.025,98.09,1430900000.0
2009-03-30 02:15:00,98.09,98.27,98.075,98.235,2530100000.0
2009-03-30 02:30:00,98.235,98.32,98.195,98.215,2296000004.0
2009-03-30 02:45:00,98.215,98.235,98.095,98.12,4301900001.0
2009-03-30 03:00:00,98.13,98.22,98.08,98.175,3174600002.0
2009-03-30 03:15:00,98.18,98.185,98.04,98.065,2771300003.0
2009-03-30 03:30:00,98.07,98.07,97.91,97.98,4167000000.0
2009-03-30 03:45:00,97.98,98.07,97.97,98.025,1058300000.0
2009-03-30 04:00:00,98.025,98.065,97.845,97.925,3288300002.0
2009-03-30 04:15:00,97.915,97.935,97.75,97.765,3406600002.0
2009-03-30 04:30:00,97.775,97.805,97.655,97.685,3118800003.0
2009-03-30 04:45:00,97.685,97.78,97.66,97.695,2360300000.0
2009-03-30 05:00:00,97.705,97.77,97.7,97.74,1440400001.0
2009-03-30 05:15:00,97.74,97.76,97.7,97.745,1354100000.0
2009-03-30 05:30:00,97.745,97.765,97.67,97.715,1858900004.0
2009-03-30 05:45:00,97.71,97.82,97.705,97.77,1854200000.0
2009-03-30 06:00:00,97.775,97.785,97.32,97.39,5950400005.0
2009-03-30 06:15:00,97.39,97.475,97.03,97.135,4750200001.0
2009-03-30 06:30:00,97.145,97.35,97.13,97.265,4965400008.0
2009-03-30 06:45:00,97.265,97.28,97.15,97.175,2606200000.0
2009-03-30 07:00:00,97.175,97.28,97.155,97.175,2706899998.0
2009-03-30 07:15:00,97.175,97.195,96.77,96.885,4836600004.0
2009-03-30 07:30:00,96.89,97.14,96.88,97.11,3953500000.0
2009-03-30 07:45:00,97.12,97.12,96.92,97.05,2189000000.0
2009-03-30 08:00:00,97.055,97.11,96.675,96.72,7426699999.0
2009-03-30 08:15:00,96.715,96.89,96.535,96.725,7366100004.0
2009-03-30 08:30:00,96.715,96.805,96.66,96.735,5564800003.0
2009-03-30 08:45:00,96.74,96.77,96.46,96.6,8075000008.0
2009-03-30 09:00:00,96.6,96.61,96.305,96.33,5969900000.0
2009-03-30 09:15:00,96.325,96.4,96.08,96.22,11064200005.0
2009-03-30 09:30:00,96.22,96.26,95.955,95.99,8556915874.0
2009-03-30 09:45:00,95.99,96.185,95.99,96.18,7102981513.0
2009-03-30 10:00:00,96.175,96.36,96.13,96.34,8593000008.0
2009-03-30 10:15:00,96.34,96.415,96.225,96.39,9295499997.0
2009-03-30 10:30:00,96.385,96.455,96.225,96.285,9345899971.0
2009-03-30 10:45:00,96.285,96.45,96.265,96.44,9641999907.0
2009-03-30 11:00:00,96.435,96.68,96.435,96.66,7302199966.0
2009-03-30 11:15:00,96.66,96.81,96.63,96.76,8123099972.0
2009-03-30 11:30:00,96.76,96.76,96.63,96.72,8341199931.0
2009-03-30 11:45:00,96.72,96.76,96.555,96.57,6447774539.0
2009-03-30 12:00:00,96.57,96.58,96.46,96.48,5948599927.0
2009-03-30 12:15:00,96.48,96.49,96.43,96.47,5744399957.0
2009-03-30 12:30:00,96.475,96.66,96.46,96.655,7604099977.0
2009-03-30 12:45:00,96.66,96.74,96.575,96.71,8063499969.0
2009-03-30 13:00:00,96.71,96.755,96.625,96.69,6188599944.0
2009-03-30 13:15:00,96.69,96.73,96.6,96.705,6307299947.0
2009-03-30 13:30:00,96.7,96.81,96.68,96.695,6723319959.0
2009-03-30 13:45:00,96.7,96.875,96.7,96.845,5451099999.0
2009-03-30 14:00:00,96.845,97.02,96.805,96.97,7431199977.0
2009-03-30 14:15:00,96.97,97.09,96.96,97.035,9280499957.0
2009-03-30 14:30:00,97.03,97.11,96.94,96.97,7428199984.0
2009-03-30 14:45:00,96.97,97.005,96.865,96.92,6769499973.0
2009-03-30 15:00:00,96.915,96.98,96.915,96.955,5613699992.0
2009-03-30 15:15:00,96.95,96.98,96.73,96.905,6573900000.0
2009-03-30 15:30:00,96.905,96.945,96.77,96.785,7394899971.0
2009-03-30 15:45:00,96.79,96.98,96.77,96.885,8970599975.0
2009-03-30 16:00:00,96.885,96.895,96.665,96.81,6602399994.0
2009-03-30 16:15:00,96.805,96.985,96.76,96.95,8582999979.0
2009-03-30 16:30:00,96.95,96.96,96.84,96.87,8590699983.0
2009-03-30 16:45:00,96.87,96.975,96.84,96.9,7668400004.0
2009-03-30 17:00:00,96.895,96.945,96.8,96.905,8136899975.0
2009-03-30 17:15:00,96.905,97.12,96.885,97.08,8615099995.0
2009-03-30 17:30:00,97.085,97.27,96.92,97.215,7251599988.0
2009-03-30 17:45:00,97.22,97.455,97.215,97.44,8525399944.0
2009-03-30 18:00:00,97.445,97.53,97.31,97.32,8934779993.0
2009-03-30 18:15:00,97.32,97.455,97.32,97.445,5669899996.0
2009-03-30 18:30:00,97.45,97.51,97.385,97.505,3630200008.0
2009-03-30 18:45:00,97.505,97.505,97.41,97.41,4136099982.0
2009-03-30 19:00:00,97.41,97.445,97.33,97.435,4043200003.0
2009-03-30 19:15:00,97.435,97.435,97.35,97.425,3001500001.0
2009-03-30 19:30:00,97.425,97.445,97.215,97.285,4518699987.0
2009-03-30 19:45:00,97.285,97.295,97.07,97.105,5033599988.0
2009-03-30 20:00:00,97.105,97.26,97.095,97.13,7210499983.0
2009-03-30 20:15:00,97.13,97.24,97.13,97.14,4236799996.0
2009-03-30 20:30:00,97.14,97.19,97.09,97.09,3565899983.0
2009-03-30 20:45:00,97.09,97.15,97.05,97.07,6934199960.0
2009-03-30 21:00:00,97.07,97.21,97.06,97.205,3416099998.0
2009-03-30 21:15:00,97.21,97.235,97.055,97.065,4495799998.0
2009-03-30 21:30:00,97.065,97.115,97.03,97.085,3585999990.0
2009-03-30 21:45:00,97.085,97.26,97.075,97.24,4324999992.0
2009-03-30 22:00:00,97.24,97.255,97.21,97.25,1740100006.0
2009-03-30 22:15:00,97.24,97.285,97.155,97.18,2512000001.0
2009-03-30 22:30:00,97.185,97.215,97.135,97.21,2013999996.0
2009-03-30 22:45:00,97.21,97.25,97.21,97.245,1101399996.0
2009-03-30 23:00:00,97.242,97.265,97.22,97.245,899800002.0
2009-03-30 23:15:00,97.245,97.31,97.24,97.3,850800000.0
2009-03-30 23:30:00,97.3,97.335,97.255,97.295,1172100000.0
2009-03-30 23:45:00,97.3,97.465,97.285,97.45,1599800000.0
2009-03-31 00:00:00,97.45,97.655,97.44,97.525,1866700000.0
2009-03-31 00:15:00,97.53,97.535,97.395,97.415,1611399997.0
2009-03-31 00:30:00,97.41,97.495,97.355,97.495,1300500000.0
2009-03-31 00:45:00,97.495,97.495,97.39,97.45,1343000003.0
2009-03-31 01:00:00,97.455,97.465,97.335,97.355,1376500000.0
2009-03-31 01:15:00,97.35,97.395,97.28,97.355,1981899996.0
2009-03-31 01:30:00,97.35,97.41,97.31,97.38,1883900000.0
2009-03-31 01:45:00,97.385,97.48,97.33,97.4,2182100000.0
2009-03-31 02:00:00,97.405,97.71,97.38,97.66,4015200000.0
2009-03-31 02:15:00,97.66,97.67,97.585,97.65,3191099992.0
2009-03-31 02:30:00,97.65,97.825,97.64,97.78,4960899988.0
2009-03-31 02:45:00,97.8,98.215,97.695,97.965,9284799994.0
2009-03-31 03:00:00,97.965,98.295,97.945,98.03,4327200001.0
2009-03-31 03:15:00,98.03,98.035,97.89,97.905,3750300000.0
2009-03-31 03:30:00,97.91,98.13,97.905,98.13,4259200003.0
2009-03-31 03:45:00,98.13,98.23,97.985,98.16,5333099998.0
2009-03-31 04:00:00,98.16,98.16,97.99,98.145,6438299987.0
2009-03-31 04:15:00,98.145,98.22,98.05,98.135,3562700004.0
2009-03-31 04:30:00,98.135,98.25,98.115,98.15,4362999998.0
2009-03-31 04:45:00,98.15,98.195,98.135,98.155,2629299998.0
2009-03-31 05:00:00,98.155,98.175,98.03,98.085,3337299990.0
2009-03-31 05:15:00,98.085,98.15,98.065,98.14,1981000000.0
2009-03-31 05:30:00,98.135,98.42,98.125,98.35,7530300014.0
2009-03-31 05:45:00,98.36,98.44,98.285,98.315,5528900018.0
2009-03-31 06:00:00,98.31,98.315,98.145,98.175,3455900002.0
2009-03-31 06:15:00,98.175,98.22,97.975,98.02,4629999998.0
2009-03-31 06:30:00,98.025,98.17,98.015,98.165,3897999998.0
2009-03-31 06:45:00,98.17,98.25,98.15,98.17,3209500002.0
2009-03-31 07:00:00,98.17,98.19,98.11,98.145,2883299994.0
2009-03-31 07:15:00,98.145,98.16,98.06,98.125,3053900001.0
2009-03-31 07:30:00,98.13,98.13,98.06,98.075,2559300005.0
2009-03-31 07:45:00,98.075,98.08,97.87,97.96,5075799979.0
2009-03-31 08:00:00,97.955,98.11,97.89,98.075,5104300007.0
2009-03-31 08:15:00,98.075,98.28,98.06,98.22,7625299977.0
2009-03-31 08:30:00,98.22,98.5,98.17,98.4,9686599972.0
2009-03-31 08:45:00,98.395,98.395,98.22,98.26,8475800008.0
2009-03-31 09:00:00,98.26,98.34,98.13,98.25,11014099977.0
2009-03-31 09:15:00,98.25,98.295,98.15,98.175,9136699986.0
2009-03-31 09:30:00,98.175,98.2,98.03,98.135,8975199984.0
2009-03-31 09:45:00,98.135,98.365,98.125,98.29,10811099980.0
2009-03-31 10:00:00,98.29,98.39,98.27,98.29,10041899998.0
2009-03-31 10:15:00,98.285,98.31,98.19,98.225,8718400012.0
2009-03-31 10:30:00,98.225,98.355,98.225,98.29,6692099970.0
2009-03-31 10:45:00,98.29,98.32,98.225,98.27,6418399977.0
2009-03-31 11:00:00,98.27,98.42,98.175,98.39,8927300012.0
2009-03-31 11:15:00,98.39,98.465,98.32,98.35,9409400020.0
2009-03-31 11:30:00,98.35,98.415,98.26,98.36,8208899999.0
2009-03-31 11:45:00,98.35,98.435,98.32,98.34,6096100010.0
2009-03-31 12:00:00,98.34,98.365,98.265,98.285,6946300017.0
2009-03-31 12:15:00,98.285,98.465,98.275,98.4,8052699976.0
2009-03-31 12:30:00,98.4,98.435,98.33,98.36,10600799936.0
2009-03-31 12:45:00,98.36,98.46,98.35,98.405,8539299981.0
2009-03-31 13:00:00,98.4,98.655,98.375,98.63,7994460002.0
2009-03-31 13:15:00,98.63,98.635,98.46,98.46,10675799997.0
2009-03-31 13:30:00,98.46,98.49,98.35,98.385,7750800001.0
2009-03-31 13:45:00,98.385,98.52,98.38,98.48,8097500000.0
2009-03-31 14:00:00,98.49,98.64,98.47,98.575,10179399991.0
2009-03-31 14:15:00,98.575,98.58,98.48,98.535,6393000002.0
2009-03-31 14:30:00,98.535,98.61,98.45,98.505,7606100009.0
2009-03-31 14:45:00,98.505,98.545,98.42,98.445,5980200006.0
2009-03-31 15:00:00,98.445,98.485,98.35,98.475,9908800024.0
2009-03-31 15:15:00,98.475,98.515,98.37,98.465,6526400013.0
2009-03-31 15:30:00,98.46,98.52,98.38,98.415,6397900017.0
2009-03-31 15:45:00,98.415,98.47,98.205,98.255,9345599991.0
2009-03-31 16:00:00,98.25,98.34,98.22,98.31,9067299976.0
2009-03-31 16:15:00,98.31,98.42,98.28,98.37,6725400001.0
2009-03-31 16:30:00,98.375,98.525,98.365,98.5,8963299998.0
2009-03-31 16:45:00,98.5,98.77,98.375,98.77,12889699978.0
2009-03-31 17:00:00,98.77,99.15,98.69,99.1,16576100005.0
2009-03-31 17:15:00,99.1,99.1,98.88,98.95,14908938143.0
2009-03-31 17:30:00,98.95,99.18,98.925,99.16,11653599993.0
2009-03-31 17:45:00,99.155,99.16,98.97,99.14,12132200001.0
2009-03-31 18:00:00,99.14,99.16,98.975,99.07,9606599992.0
2009-03-31 18:15:00,99.07,99.16,99.0,99.16,5631600006.0
2009-03-31 18:30:00,99.155,99.165,99.07,99.085,4727100003.0
2009-03-31 18:45:00,99.085,99.37,99.065,99.34,7437499975.0
2009-03-31 19:00:00,99.335,99.37,99.2,99.28,7861699930.0
2009-03-31 19:15:00,99.28,99.285,99.165,99.205,5234199964.0
2009-03-31 19:30:00,99.205,99.255,99.13,99.14,3745399993.0
2009-03-31 19:45:00,99.135,99.135,98.94,98.95,4909899986.0
2009-03-31 20:00:00,98.95,99.08,98.94,99.06,5705299972.0
2009-03-31 20:15:00,99.06,99.17,99.055,99.135,6174299955.0
2009-03-31 20:30:00,99.13,99.13,98.98,99.06,5016999967.0
2009-03-31 20:45:00,99.07,99.11,98.995,99.08,5386200002.0
2009-03-31 21:00:00,99.08,99.14,99.04,99.075,5660700007.0
2009-03-31 21:15:00,99.08,99.17,99.07,99.165,3340599999.0
2009-03-31 21:30:00,99.165,99.17,99.035,99.065,5515100001.0
2009-03-31 21:45:00,99.065,99.07,98.85,98.98,5511900002.0
2009-03-31 22:00:00,98.975,99.04,98.865,98.91,4509299996.0
2009-03-31 22:15:00,98.91,98.97,98.87,98.875,3419700012.0
2009-03-31 22:30:00,98.875,98.99,98.875,98.965,3420399998.0
2009-03-31 22:45:00,98.965,99.025,98.915,98.96,2093000000.0
2009-03-31 23:00:00,98.945,98.95,98.73,98.75,2270000005.0
2009-03-31 23:15:00,98.755,98.87,98.755,98.83,2323200013.0
2009-03-31 23:30:00,98.825,98.86,98.775,98.855,1474099999.0
2009-03-31 23:45:00,98.855,98.89,98.815,98.89,1556599997.0
2009-04-01 00:00:00,98.895,98.99,98.885,98.93,1258300000.0
2009-04-01 00:15:00,98.935,98.975,98.88,98.965,2186799997.0
2009-04-01 00:30:00,98.965,99.025,98.935,98.99,3379100012.0
2009-04-01 00:45:00,98.99,99.095,98.97,99.0,3364900000.0
2009-04-01 01:00:00,99.0,99.0,98.94,98.945,1892000001.0
2009-04-01 01:15:00,98.945,99.03,98.92,99.005,2989700004.0
2009-04-01 01:30:00,99.005,99.065,98.965,99.0,3397700002.0
2009-04-01 01:45:00,99.01,99.47,99.0,99.325,6240800006.0
2009-04-01 02:00:00,99.32,99.325,98.215,98.555,9899599990.0
2009-04-01 02:15:00,98.545,98.735,98.4,98.695,6073700000.0
2009-04-01 02:30:00,98.695,98.925,98.635,98.915,4607500000.0
2009-04-01 02:45:00,98.91,99.01,98.72,98.78,8114400001.0
2009-04-01 03:00:00,98.785,98.94,98.765,98.905,4913899999.0
2009-04-01 03:15:00,98.9,99.23,98.875,99.16,7922199999.0
2009-04-01 03:30:00,99.15,99.15,98.955,99.07,4840499999.0
2009-04-01 03:45:00,99.07,99.17,98.97,98.99,6157899999.0
2009-04-01 04:00:00,98.99,98.99,98.82,98.87,5880699998.0
2009-04-01 04:15:00,98.87,98.905,98.74,98.815,4556199998.0
2009-04-01 04:30:00,98.81,98.87,98.72,98.83,3981600000.0
2009-04-01 04:45:00,98.83,98.89,98.81,98.815,2272400004.0
2009-04-01 05:00:00,98.815,98.835,98.745,98.77,2664000001.0
2009-04-01 05:15:00,98.77,98.77,98.71,98.72,2673600000.0
2009-04-01 05:30:00,98.72,98.82,98.51,98.55,5419999998.0
2009-04-01 05:45:00,98.55,98.74,98.535,98.685,4265000001.0
2009-04-01 06:00:00,98.68,98.69,98.425,98.535,6299800001.0
2009-04-01 06:15:00,98.535,98.54,98.365,98.45,4830900003.0
2009-04-01 06:30:00,98.45,98.535,98.425,98.52,4250700000.0
2009-04-01 06:45:00,98.525,98.6,98.51,98.56,3051300001.0
2009-04-01 07:00:00,98.56,98.6,98.47,98.53,5511000005.0
2009-04-01 07:15:00,98.525,98.845,98.51,98.76,5411499991.0
2009-04-01 07:30:00,98.76,98.765,98.675,98.745,4573599991.0
2009-04-01 07:45:00,98.745,98.85,98.735,98.805,6244399993.0
2009-04-01 08:00:00,98.815,98.825,98.62,98.66,9535400001.0
2009-04-01 08:15:00,98.66,98.83,98.64,98.77,8649500001.0
2009-04-01 08:30:00,98.765,98.96,98.69,98.95,8426599998.0
2009-04-01 08:45:00,98.95,98.98,98.805,98.83,9393300000.0
2009-04-01 09:00:00,98.84,98.96,98.74,98.755,11565400006.0
2009-04-01 09:15:00,98.755,98.795,98.7,98.73,10654100010.0
2009-04-01 09:30:00,98.73,98.82,98.69,98.725,9297199999.0
2009-04-01 09:45:00,98.725,98.76,98.535,98.615,10812500002.0
2009-04-01 10:00:00,98.615,98.67,98.6,98.63,7249400010.0
2009-04-01 10:15:00,98.63,98.89,98.585,98.85,10832500003.0
2009-04-01 10:30:00,98.845,98.985,98.78,98.91,9273900017.0
2009-04-01 10:45:00,98.92,99.0,98.825,98.895,10600800002.0
2009-04-01 11:00:00,98.895,98.93,98.805,98.87,9148300010.0
2009-04-01 11:15:00,98.88,98.925,98.8,98.895,8617300002.0
2009-04-01 11:30:00,98.895,98.955,98.83,98.93,9254100011.0
2009-04-01 11:45:00,98.93,99.16,98.93,99.09,11207400000.0
2009-04-01 12:00:00,99.09,99.13,99.025,99.05,8655200014.0
2009-04-01 12:15:00,99.06,99.1,98.925,99.01,10109300005.0
2009-04-01 12:30:00,99.0,99.065,98.965,99.05,5826399992.0
2009-04-01 12:45:00,99.05,99.06,98.93,99.005,6828600000.0
2009-04-01 13:00:00,99.005,99.015,98.88,98.885,7461700013.0
2009-04-01 13:15:00,98.885,98.94,98.8,98.915,9085500016.0
2009-04-01 13:30:00,98.915,98.99,98.87,98.875,6951100006.0
2009-04-01 13:45:00,98.875,98.925,98.68,98.805,9364400003.0
2009-04-01 14:00:00,98.805,98.86,98.71,98.775,8216100013.0
2009-04-01 14:15:00,98.775,98.79,98.57,98.77,10256699996.0
2009-04-01 14:30:00,98.78,98.79,98.65,98.65,6238100001.0
2009-04-01 14:45:00,98.65,98.665,98.465,98.535,8541199999.0
2009-04-01 15:00:00,98.535,98.535,98.375,98.44,9312899993.0
2009-04-01 15:15:00,98.44,98.56,98.44,98.505,7554099978.0
2009-04-01 15:30:00,98.51,98.705,98.505,98.69,7303699988.0
2009-04-01 15:45:00,98.69,98.69,98.56,98.64,7077099939.0
2009-04-01 16:00:00,98.635,98.875,98.61,98.815,12123699959.0
2009-04-01 16:15:00,98.805,98.99,98.785,98.97,9653799963.0
2009-04-01 16:30:00,98.97,99.06,98.89,99.01,10046499964.0
2009-04-01 16:45:00,99.01,99.045,98.805,98.815,11213699951.0
2009-04-01 17:00:00,98.815,98.93,98.775,98.835,9901499970.0
2009-04-01 17:15:00,98.835,98.87,98.775,98.85,7823899992.0
2009-04-01 17:30:00,98.85,98.955,98.85,98.865,6961699985.0
2009-04-01 17:45:00,98.865,99.0,98.835,98.93,8074799964.0
2009-04-01 18:00:00,98.93,98.975,98.905,98.925,5880699948.0
2009-04-01 18:15:00,98.92,98.96,98.835,98.87,3687799961.0
2009-04-01 18:30:00,98.865,98.875,98.765,98.765,3187399985.0
2009-04-01 18:45:00,98.745,98.75,98.465,98.525,6342299972.0
2009-04-01 19:00:00,98.525,98.62,98.525,98.595,4764799982.0
2009-04-01 19:15:00,98.59,98.67,98.58,98.635,3845199990.0
2009-04-01 19:30:00,98.635,98.66,98.6,98.65,2847999998.0
2009-04-01 19:45:00,98.655,98.72,98.625,98.685,4794199988.0
2009-04-01 20:00:00,98.68,98.785,98.66,98.75,3512899994.0
2009-04-01 20:15:00,98.75,98.775,98.64,98.685,4045599991.0
2009-04-01 20:30:00,98.69,98.77,98.68,98.685,5166199982.0
2009-04-01 20:45:00,98.685,98.755,98.62,98.665,5106699972.0
2009-04-01 21:00:00,98.665,98.675,98.59,98.635,4343699995.0
2009-04-01 21:15:00,98.635,98.73,98.6,98.625,2337900000.0
2009-04-01 21:30:00,98.63,98.68,98.625,98.66,2805099999.0
2009-04-01 21:45:00,98.66,98.74,98.625,98.68,3446346727.0
2009-04-01 22:00:00,98.675,98.68,98.63,98.635,2019600000.0
2009-04-01 22:15:00,98.635,98.645,98.56,98.61,1748799999.0
2009-04-01 22:30:00,98.615,98.62,98.5,98.52,2825199998.0
2009-04-01 22:45:00,98.52,98.59,98.485,98.51,1597300000.0
2009-04-01 23:00:00,98.51,98.575,98.46,98.565,1872499999.0
2009-04-01 23:15:00,98.57,98.625,98.525,98.615,634900000.0
2009-04-01 23:30:00,98.615,98.73,98.615,98.685,807400001.0
2009-04-01 23:45:00,98.685,98.7,98.62,98.64,815399999.0
2009-04-02 00:00:00,98.64,98.68,98.615,98.665,543100000.0
2009-04-02 00:15:00,98.66,98.685,98.645,98.66,204099999.0
2009-04-02 00:30:00,98.66,98.675,98.575,98.675,776700000.0
2009-04-02 00:45:00,98.675,98.685,98.63,98.665,634700001.0
2009-04-02 01:00:00,98.66,98.67,98.585,98.606,1562100000.0
2009-04-02 01:15:00,98.625,98.69,98.615,98.645,2200900002.0
2009-04-02 01:30:00,98.645,98.65,98.505,98.505,1885499998.0
2009-04-02 01:45:00,98.505,98.55,98.41,98.545,4310599998.0
2009-04-02 02:00:00,98.545,98.58,98.43,98.44,4806199955.0
2009-04-02 02:15:00,98.44,98.505,98.385,98.47,4640399987.0
2009-04-02 02:30:00,98.47,98.56,98.45,98.49,3141899998.0
2009-04-02 02:45:00,98.495,98.65,98.48,98.58,4490599993.0
2009-04-02 03:00:00,98.59,98.62,98.48,98.51,5624299994.0
2009-04-02 03:15:00,98.515,98.765,98.51,98.76,4278599994.0
2009-04-02 03:30:00,98.76,98.83,98.695,98.73,4945499979.0
2009-04-02 03:45:00,98.73,98.76,98.7,98.74,4524799974.0
2009-04-02 04:00:00,98.74,98.83,98.725,98.76,4632799984.0
2009-04-02 04:15:00,98.76,98.8,98.7,98.71,4311999962.0
2009-04-02 04:30:00,98.705,98.73,98.665,98.7,3569399998.0
2009-04-02 04:45:00,98.715,98.725,98.69,98.725,2097199995.0
2009-04-02 05:00:00,98.725,98.74,98.65,98.655,2984199963.0
2009-04-02 05:15:00,98.655,98.69,98.655,98.66,2278000000.0
2009-04-02 05:30:00,98.66,98.79,98.64,98.755,2361800001.0
2009-04-02 05:45:00,98.755,98.77,98.72,98.72,2092599997.0
2009-04-02 06:00:00,98.725,98.735,98.695,98.72,2587399995.0
2009-04-02 06:15:00,98.715,98.805,98.715,98.785,2714400000.0
2009-04-02 06:30:00,98.785,98.88,98.78,98.835,3715999997.0
2009-04-02 06:45:00,98.835,98.86,98.79,98.8,2963999995.0
2009-04-02 07:00:00,98.8,98.81,98.735,98.735,2286500001.0
2009-04-02 07:15:00,98.735,98.84,98.73,98.8,3178299996.0
2009-04-02 07:30:00,98.8,98.8,98.67,98.74,5025399987.0
2009-04-02 07:45:00,98.74,98.82,98.715,98.775,5576999983.0
2009-04-02 08:00:00,98.775,98.795,98.715,98.775,9009899903.0
2009-04-02 08:15:00,98.77,98.8,98.69,98.72,9672199949.0
2009-04-02 08:30:00,98.725,98.84,98.715,98.78,7558799962.0
2009-04-02 08:45:00,98.78,98.855,98.765,98.805,6509999966.0
2009-04-02 09:00:00,98.805,98.855,98.78,98.855,7559199963.0
2009-04-02 09:15:00,98.86,99.08,98.84,99.065,10985999976.0
2009-04-02 09:30:00,99.065,99.185,99.025,99.125,10564199958.0
2009-04-02 09:45:00,99.125,99.14,98.995,99.125,10968199961.0
2009-04-02 10:00:00,99.115,99.34,99.1,99.23,11513199977.0
2009-04-02 10:15:00,99.23,99.43,99.23,99.38,10479099947.0
2009-04-02 10:30:00,99.38,99.38,99.215,99.265,9899099949.0
2009-04-02 10:45:00,99.265,99.265,99.165,99.25,6622499968.0
2009-04-02 11:00:00,99.25,99.32,99.185,99.26,9186199973.0
2009-04-02 11:15:00,99.27,99.565,99.255,99.42,11092599905.0
2009-04-02 11:30:00,99.42,99.78,99.41,99.605,12026999963.0
2009-04-02 11:45:00,99.61,99.74,99.585,99.67,10948799949.0
2009-04-02 12:00:00,99.665,99.82,99.645,99.75,7944099983.0
2009-04-02 12:15:00,99.75,99.785,99.68,99.73,9617399967.0
2009-04-02 12:30:00,99.73,99.91,99.71,99.83,11955299926.0
2009-04-02 12:45:00,99.83,99.89,99.72,99.85,8518899949.0
2009-04-02 13:00:00,99.85,99.85,99.5,99.6,9480909153.0
2009-04-02 13:15:00,99.595,99.61,99.46,99.555,7767176502.0
2009-04-02 13:30:00,99.555,99.61,99.29,99.45,14997499952.0
2009-04-02 13:45:00,99.45,99.525,99.17,99.475,11105899977.0
2009-04-02 14:00:00,99.475,99.67,99.445,99.665,10750499993.0
2009-04-02 14:15:00,99.66,99.72,99.44,99.5,11402199989.0
2009-04-02 14:30:00,99.455,99.555,99.06,99.16,13317599981.0
2009-04-02 14:45:00,99.16,99.435,99.12,99.345,11869700059.0
2009-04-02 15:00:00,99.345,99.535,99.31,99.51,9617899980.0
2009-04-02 15:15:00,99.51,99.53,99.365,99.4,8494099974.0
2009-04-02 15:30:00,99.4,99.425,98.97,99.255,10858899944.0
2009-04-02 15:45:00,99.255,99.395,99.185,99.22,10197799964.0
2009-04-02 16:00:00,99.22,99.37,99.195,99.365,7707899988.0
2009-04-02 16:15:00,99.36,99.44,99.25,99.345,8757412979.0
2009-04-02 16:30:00,99.35,99.385,99.3,99.35,8022899985.0
2009-04-02 16:45:00,99.35,99.47,99.25,99.47,9458700013.0
2009-04-02 17:00:00,99.47,99.62,99.37,99.575,12644499982.0
2009-04-02 17:15:00,99.575,99.63,99.46,99.63,8709499991.0
2009-04-02 17:30:00,99.63,99.68,99.51,99.55,7839599965.0
2009-04-02 17:45:00,99.54,99.545,99.47,99.485,4375299997.0
2009-04-02 18:00:00,99.485,99.54,99.385,99.5,4734700006.0
2009-04-02 18:15:00,99.5,99.525,99.38,99.385,5722499992.0
2009-04-02 18:30:00,99.385,99.415,99.305,99.345,5408999994.0
2009-04-02 18:45:00,99.355,99.38,99.23,99.32,5202499990.0
2009-04-02 19:00:00,99.32,99.33,99.21,99.305,4532299991.0
2009-04-02 19:15:00,99.32,99.32,99.235,99.275,3960600001.0
2009-04-02 19:30:00,99.27,99.375,99.26,99.32,3904699999.0
2009-04-02 19:45:00,99.32,99.41,99.32,99.355,3224799999.0
2009-04-02 20:00:00,99.34,99.525,99.325,99.47,6027100011.0
2009-04-02 20:15:00,99.475,99.53,99.45,99.465,4188699995.0
2009-04-02 20:30:00,99.465,99.61,99.46,99.575,5015000033.0
2009-04-02 20:45:00,99.59,99.64,99.56,99.635,4515799997.0
2009-04-02 21:00:00,99.635,99.68,99.56,99.56,4116199992.0
2009-04-02 21:15:00,99.56,99.63,99.5,99.605,3333499996.0
2009-04-02 21:30:00,99.605,99.64,99.565,99.61,4244600017.0
2009-04-02 21:45:00,99.61,99.615,99.535,99.535,2971799991.0
2009-04-02 22:00:00,99.54,99.545,99.4,99.425,2199500000.0
2009-04-02 22:15:00,99.43,99.45,99.39,99.4,1874000000.0
2009-04-02 22:30:00,99.4,99.53,99.4,99.44,2560100001.0
2009-04-02 22:45:00,99.44,99.55,99.38,99.515,2367499999.0
2009-04-02 23:00:00,99.515,99.52,99.42,99.445,1184899999.0
2009-04-02 23:15:00,99.455,99.655,99.455,99.64,1688899999.0
2009-04-02 23:30:00,99.64,99.665,99.6,99.625,1405799999.0
2009-04-02 23:45:00,99.63,99.64,99.565,99.63,1221199999.0
2009-04-03 00:00:00,99.63,99.665,99.515,99.515,1200400000.0
2009-04-03 00:15:00,99.515,99.59,99.496,99.565,1800000001.0
2009-04-03 00:30:00,99.565,99.635,99.55,99.615,859799998.0
2009-04-03 00:45:00,99.61,99.66,99.57,99.57,1255099999.0
2009-04-03 01:00:00,99.57,99.76,99.56,99.715,2828699999.0
2009-04-03 01:15:00,99.725,99.73,99.68,99.72,1620900001.0
2009-04-03 01:30:00,99.72,99.805,99.71,99.77,4204199989.0
2009-04-03 01:45:00,99.765,99.855,99.68,99.685,3905399998.0
2009-04-03 02:00:00,99.685,99.94,99.685,99.935,5768599990.0
2009-04-03 02:15:00,99.935,100.135,99.865,100.115,8452199989.0
2009-04-03 02:30:00,100.12,100.175,100.02,100.025,6407999980.0
2009-04-03 02:45:00,100.03,100.03,99.755,99.895,6738699997.0
2009-04-03 03:00:00,99.905,99.94,99.71,99.85,5712499996.0
2009-04-03 03:15:00,99.845,99.85,99.765,99.795,4237599997.0
2009-04-03 03:30:00,99.795,99.895,99.795,99.875,3215400001.0
2009-04-03 03:45:00,99.87,99.88,99.575,99.66,6309899998.0
2009-04-03 04:00:00,99.665,99.745,99.59,99.61,4990299984.0
2009-04-03 04:15:00,99.605,99.615,99.46,99.57,6544899990.0
2009-04-03 04:30:00,99.57,99.585,99.49,99.56,3506199989.0
2009-04-03 04:45:00,99.551,99.79,99.55,99.79,4398099990.0
2009-04-03 05:00:00,99.795,99.82,99.615,99.685,3407600000.0
2009-04-03 05:15:00,99.685,99.695,99.625,99.67,1842099995.0
2009-04-03 05:30:00,99.675,99.68,99.56,99.605,2227899993.0
2009-04-03 05:45:00,99.6,99.715,99.585,99.665,3260099993.0
2009-04-03 06:00:00,99.665,99.755,99.665,99.67,2496099992.0
2009-04-03 06:15:00,99.675,99.685,99.64,99.67,2134699997.0
2009-04-03 06:30:00,99.67,99.67,99.63,99.66,2212499990.0
2009-04-03 06:45:00,99.665,99.725,99.58,99.605,3740199975.0
2009-04-03 07:00:00,99.61,99.655,99.535,99.625,6687799981.0
2009-04-03 07:15:00,99.625,99.645,99.57,99.645,4124499957.0
2009-04-03 07:30:00,99.645,99.66,99.5,99.615,7087999965.0
2009-04-03 07:45:00,99.615,99.635,99.56,99.62,5278899940.0
2009-04-03 08:00:00,99.62,99.64,99.5,99.59,8297700000.0
2009-04-03 08:15:00,99.585,99.61,99.47,99.5,6346299986.0
2009-04-03 08:30:00,99.505,99.505,99.34,99.44,11062300000.0
2009-04-03 08:45:00,99.45,99.535,99.41,99.53,6771700035.0
2009-04-03 09:00:00,99.53,99.55,99.42,99.51,12746800022.0
2009-04-03 09:15:00,99.505,99.69,99.475,99.68,11163499983.0
2009-04-03 09:30:00,99.675,99.71,99.64,99.655,8758400020.0
2009-04-03 09:45:00,99.655,99.79,99.64,99.79,11205900023.0
2009-04-03 10:00:00,99.79,99.95,99.755,99.85,15288100021.0
2009-04-03 10:15:00,99.85,99.98,99.845,99.96,12837100047.0
2009-04-03 10:30:00,99.96,100.13,99.905,100.04,11384999995.0
2009-04-03 10:45:00,100.04,100.08,99.795,100.005,12705800067.0
2009-04-03 11:00:00,100.0,100.06,99.88,100.0,10625900032.0
2009-04-03 11:15:00,100.0,100.03,99.905,99.93,9103900091.0
2009-04-03 11:30:00,99.915,99.935,99.805,99.865,11406500014.0
2009-04-03 11:45:00,99.865,99.93,99.85,99.905,7473800029.0
2009-04-03 12:00:00,99.905,99.975,99.775,99.775,10221899999.0
2009-04-03 12:15:00,99.77,99.85,99.65,99.85,12779500014.0
2009-04-03 12:30:00,99.85,99.905,99.815,99.86,10352299997.0
2009-04-03 12:45:00,99.86,99.875,99.8,99.84,7340400002.0
2009-04-03 13:00:00,99.84,99.84,99.665,99.74,9603499998.0
2009-04-03 13:15:00,99.735,99.82,99.66,99.77,7298100058.0
2009-04-03 13:30:00,99.77,99.8,99.75,99.785,6491400000.0
2009-04-03 13:45:00,99.79,99.845,99.75,99.835,6525800007.0
2009-04-03 14:00:00,99.845,99.885,99.78,99.88,8576099999.0
2009-04-03 14:15:00,99.88,99.96,99.79,99.88,10860000052.0
2009-04-03 14:30:00,99.875,100.27,99.785,99.86,12449280011.0
2009-04-03 14:45:00,99.86,99.94,99.675,99.885,11870500013.0
2009-04-03 15:00:00,99.885,100.01,99.84,99.89,13209800044.0
2009-04-03 15:15:00,99.89,99.925,99.785,99.865,11525100059.0
2009-04-03 15:30:00,99.865,100.04,99.84,100.04,12942000091.0
2009-04-03 15:45:00,100.04,100.07,99.73,99.88,13438900050.0
2009-04-03 16:00:00,99.865,99.9,99.74,99.79,11189300069.0
2009-04-03 16:15:00,99.795,99.84,99.72,99.805,10651900041.0
2009-04-03 16:30:00,99.805,99.84,99.75,99.755,7155200034.0
2009-04-03 16:45:00,99.76,99.77,99.53,99.69,11302600030.0
2009-04-03 17:00:00,99.685,99.815,99.66,99.815,6600899990.0
2009-04-03 17:15:00,99.815,99.86,99.765,99.85,6538799976.0
2009-04-03 17:30:00,99.855,99.87,99.78,99.85,6010300012.0
2009-04-03 17:45:00,99.855,99.95,99.78,99.94,8345700005.0
2009-04-03 18:00:00,99.935,100.01,99.91,100.005,7799100021.0
2009-04-03 18:15:00,100.005,100.04,99.95,100.01,6765999995.0
2009-04-03 18:30:00,100.015,100.12,99.97,100.025,7179900002.0
2009-04-03 18:45:00,100.025,100.025,99.88,99.92,6145400024.0
2009-04-03 19:00:00,99.93,100.035,99.92,99.98,3938099991.0
2009-04-03 19:15:00,99.985,100.04,99.965,99.985,4002199984.0
2009-04-03 19:30:00,99.99,100.04,99.945,100.015,4248000002.0
2009-04-03 19:45:00,100.015,100.18,100.015,100.18,4481600004.0
2009-04-03 20:00:00,100.17,100.28,100.17,100.27,7453200002.0
2009-04-03 20:15:00,100.27,100.375,100.25,100.31,8923600002.0
2009-04-03 20:30:00,100.31,100.35,100.225,100.23,8860900004.0
2009-04-03 20:45:00,100.23,100.25,100.12,100.24,9608900005.0
2009-04-03 21:00:00,100.24,100.31,100.225,100.265,6828099978.0
2009-04-03 21:15:00,100.265,100.28,100.225,100.235,4292300004.0
2009-04-03 21:30:00,100.24,100.26,100.17,100.25,3411199977.0
2009-04-03 21:45:00,100.25,100.29,100.22,100.26,2582199989.0
2009-04-03 22:00:00,100.26,100.295,100.235,100.27,2230000000.0
2009-04-03 22:15:00,100.28,100.3,100.225,100.26,2635399985.0
2009-04-03 22:30:00,100.26,100.31,100.245,100.3,2191499995.0
2009-04-03 22:45:00,100.3,100.34,100.28,100.295,2771600005.0
2009-04-05 23:00:00,100.185,100.255,100.13,100.245,512200000.0
2009-04-05 23:15:00,100.23,100.265,100.2,100.225,447800000.0
2009-04-05 23:30:00,100.26,100.275,100.225,100.26,1055600000.0
2009-04-05 23:45:00,100.26,100.345,100.245,100.315,2389300000.0
2009-04-06 00:00:00,100.32,100.37,100.21,100.355,2350000000.0
2009-04-06 00:15:00,100.355,100.485,100.355,100.47,3125499999.0
2009-04-06 00:30:00,100.48,100.53,100.445,100.51,3081299999.0
2009-04-06 00:45:00,100.51,100.515,100.425,100.44,2637300000.0
2009-04-06 01:00:00,100.445,100.535,100.35,100.51,3270199998.0
2009-04-06 01:15:00,100.51,100.58,100.425,100.465,2626600013.0
2009-04-06 01:30:00,100.46,100.51,100.45,100.45,2664700016.0
2009-04-06 01:45:00,100.45,100.58,100.43,100.55,3272700001.0
2009-04-06 02:00:00,100.56,100.73,100.505,100.7,2813200000.0
2009-04-06 02:15:00,100.705,100.72,100.635,100.64,1586800000.0
2009-04-06 02:30:00,100.645,100.735,100.545,100.72,2534000000.0
2009-04-06 02:45:00,100.715,100.82,100.69,100.81,2715700000.0
2009-04-06 03:00:00,100.81,100.87,100.69,100.865,3446599995.0
2009-04-06 03:15:00,100.865,100.915,100.78,100.91,4667800001.0
2009-04-06 03:30:00,100.905,100.925,100.77,100.84,3294200000.0
2009-04-06 03:45:00,100.84,100.865,100.68,100.69,4067100012.0
2009-04-06 04:00:00,100.69,100.88,100.67,100.81,4093700003.0
2009-04-06 04:15:00,100.81,100.9,100.75,100.85,5205299991.0
2009-04-06 04:30:00,100.86,100.875,100.765,100.795,3668399998.0
2009-04-06 04:45:00,100.795,100.815,100.75,100.785,2520900000.0
2009-04-06 05:00:00,100.785,100.82,100.778,100.785,2510699993.0
2009-04-06 05:15:00,100.8,100.85,100.765,100.85,2180000000.0
2009-04-06 05:30:00,100.855,100.915,100.795,100.82,4867199982.0
2009-04-06 05:45:00,100.815,100.88,100.81,100.84,3060199998.0
2009-04-06 06:00:00,100.84,100.86,100.765,100.765,3160300002.0
2009-04-06 06:15:00,100.765,100.87,100.765,100.865,1670799999.0
2009-04-06 06:30:00,100.865,100.905,100.85,100.88,3661099989.0
2009-04-06 06:45:00,100.88,100.89,100.79,100.83,4897399998.0
2009-04-06 07:00:00,100.83,100.845,100.72,100.74,3684999987.0
2009-04-06 07:15:00,100.745,100.82,100.725,100.805,4069000013.0
2009-04-06 07:30:00,100.8,100.845,100.75,100.825,5401600015.0
2009-04-06 07:45:00,100.835,100.84,100.73,100.76,6122999981.0
2009-04-06 08:00:00,100.755,100.885,100.74,100.885,9792800006.0
2009-04-06 08:15:00,100.885,100.9,100.775,100.785,12084399983.0
2009-04-06 08:30:00,100.785,101.065,100.785,101.035,14493999991.0
2009-04-06 08:45:00,101.04,101.185,101.035,101.18,17806500031.0
2009-04-06 09:00:00,101.18,101.23,101.135,101.15,9787200047.0
2009-04-06 09:15:00,101.15,101.2,101.07,101.12,10582599929.0
2009-04-06 09:30:00,101.115,101.21,101.06,101.08,9012299947.0
2009-04-06 09:45:00,101.08,101.19,101.065,101.17,8693399933.0
2009-04-06 10:00:00,101.17,101.38,101.14,101.3,12305399906.0
2009-04-06 10:15:00,101.305,101.395,101.29,101.35,14878599946.0
2009-04-06 10:30:00,101.35,101.4,101.235,101.28,11959599964.0
2009-04-06 10:45:00,101.28,101.4,101.265,101.38,11897299994.0
2009-04-06 11:00:00,101.385,101.44,101.315,101.38,10727799969.0
2009-04-06 11:15:00,101.38,101.39,101.26,101.355,10579599921.0
2009-04-06 11:30:00,101.355,101.395,101.25,101.25,9735199976.0
2009-04-06 11:45:00,101.25,101.29,101.075,101.19,13419399955.0
2009-04-06 12:00:00,101.185,101.26,101.15,101.175,8544100002.0
2009-04-06 12:15:00,101.175,101.31,101.175,101.25,7886200003.0
2009-04-06 12:30:00,101.25,101.32,101.25,101.315,7313799998.0
2009-04-06 12:45:00,101.32,101.33,101.185,101.2,3499799998.0
2009-04-06 13:00:00,101.2,101.21,101.15,101.17,5444799997.0
2009-04-06 13:15:00,101.17,101.18,101.05,101.09,6605900002.0
2009-04-06 13:30:00,101.085,101.095,100.93,100.995,10894500008.0
2009-04-06 13:45:00,100.99,101.06,100.84,100.875,12724200003.0
2009-04-06 14:00:00,100.875,100.99,100.77,100.79,8670100011.0
2009-04-06 14:15:00,100.79,100.86,100.6,100.645,9554700011.0
2009-04-06 14:30:00,100.645,100.735,100.53,100.72,12151700003.0
2009-04-06 14:45:00,100.71,100.925,100.69,100.82,8684599993.0
2009-04-06 15:00:00,100.825,100.835,100.5,100.615,13605300025.0
2009-04-06 15:15:00,100.615,100.75,100.535,100.585,13595800062.0
2009-04-06 15:30:00,100.585,100.715,100.575,100.575,15170500001.0
2009-04-06 15:45:00,100.575,100.64,100.53,100.635,11445800015.0
2009-04-06 16:00:00,100.625,100.83,100.62,100.74,10255900030.0
2009-04-06 16:15:00,100.75,100.85,100.685,100.74,10502600045.0
2009-04-06 16:30:00,100.735,100.845,100.71,100.78,13382200044.0
2009-04-06 16:45:00,100.775,100.865,100.755,100.8,8615800020.0
2009-04-06 17:00:00,100.795,100.82,100.61,100.65,15085400066.0
2009-04-06 17:15:00,100.645,100.735,100.625,100.675,11529800057.0
2009-04-06 17:30:00,100.675,100.81,100.67,100.71,8354400066.0
2009-04-06 17:45:00,100.71,100.75,100.59,100.665,6982800008.0
2009-04-06 18:00:00,100.66,100.67,100.585,100.66,5838700041.0
2009-04-06 18:15:00,100.66,100.7,100.605,100.635,3107500004.0
2009-04-06 18:30:00,100.63,100.72,100.6,100.695,4662000005.0
2009-04-06 18:45:00,100.695,100.74,100.67,100.72,3050399996.0
2009-04-06 19:00:00,100.72,100.77,100.71,100.745,5724200016.0
2009-04-06 19:15:00,100.74,100.815,100.65,100.79,3239200008.0
2009-04-06 19:30:00,100.8,100.8,100.715,100.74,3139000004.0
2009-04-06 19:45:00,100.74,100.81,100.73,100.805,2441700001.0
2009-04-06 20:00:00,100.8,101.045,100.76,100.97,5780500027.0
2009-04-06 20:15:00,100.97,100.98,100.87,100.895,3544200029.0
2009-04-06 20:30:00,100.9,100.915,100.85,100.915,1910400004.0
2009-04-06 20:45:00,100.915,100.94,100.885,100.93,2724400008.0
2009-04-06 21:00:00,100.93,100.935,100.895,100.925,1362499999.0
2009-04-06 21:15:00,100.925,101.05,100.925,100.97,2605699976.0
2009-04-06 21:30:00,100.97,101.065,100.94,101.045,3709799983.0
2009-04-06 21:45:00,101.045,101.06,100.97,101.03,3540699983.0
2009-04-06 22:00:00,101.03,101.08,100.99,101.01,2811599981.0
2009-04-06 22:15:00,101.01,101.065,101.01,101.05,1277599995.0
2009-04-06 22:30:00,101.05,101.05,101.02,101.05,1378899995.0
2009-04-06 22:45:00,101.05,101.06,100.97,100.99,2182399991.0
2009-04-06 23:00:00,100.985,101.0,100.945,100.995,1555199993.0
2009-04-06 23:15:00,100.995,101.01,100.987,101.005,219200000.0
2009-04-06 23:30:00,101.005,101.03,100.955,100.985,956200000.0
2009-04-06 23:45:00,100.975,101.095,100.97,101.065,1276200000.0
2009-04-07 00:00:00,101.065,101.065,100.895,100.965,1961800001.0
2009-04-07 00:15:00,100.965,101.015,100.765,100.775,2181200001.0
2009-04-07 00:30:00,100.785,100.865,100.77,100.86,1182700001.0
2009-04-07 00:45:00,100.85,100.86,100.76,100.78,1770500001.0
2009-04-07 01:00:00,100.78,100.85,100.77,100.78,2656800009.0
2009-04-07 01:15:00,100.79,100.795,100.535,100.58,5554599998.0
2009-04-07 01:30:00,100.58,100.67,100.4,100.63,7609900008.0
2009-04-07 01:45:00,100.62,100.66,100.4,100.415,5263200015.0
2009-04-07 02:00:00,100.405,100.48,100.22,100.44,6890800000.0
2009-04-07 02:15:00,100.435,100.645,100.435,100.57,4850199985.0
2009-04-07 02:30:00,100.57,100.61,100.48,100.49,5126699998.0
2009-04-07 02:45:00,100.48,100.655,100.47,100.55,4936200008.0
2009-04-07 03:00:00,100.55,100.63,100.505,100.625,5176300001.0
2009-04-07 03:15:00,100.635,100.765,100.635,100.69,6115500030.0
2009-04-07 03:30:00,100.69,100.835,100.67,100.805,4592100004.0
2009-04-07 03:45:00,100.805,100.855,100.735,100.78,5637600000.0
2009-04-07 04:00:00,100.79,100.805,100.71,100.735,4490700008.0
2009-04-07 04:15:00,100.735,100.735,100.54,100.575,5493799999.0
2009-04-07 04:30:00,100.575,100.66,100.565,100.66,3888900002.0
2009-04-07 04:45:00,100.66,100.675,100.615,100.635,1869900001.0
2009-04-07 05:00:00,100.635,100.635,100.53,100.55,3463300003.0
2009-04-07 05:15:00,100.55,100.57,100.43,100.46,5199100004.0
2009-04-07 05:30:00,100.46,100.565,100.415,100.55,6397500014.0
2009-04-07 05:45:00,100.56,100.57,100.44,100.44,4535800003.0
2009-04-07 06:00:00,100.425,100.53,100.415,100.475,4499299998.0
2009-04-07 06:15:00,100.48,100.48,100.43,100.465,3356100004.0
2009-04-07 06:30:00,100.465,100.63,100.43,100.625,5904300001.0
2009-04-07 06:45:00,100.625,100.67,100.56,100.63,4950100002.0
2009-04-07 07:00:00,100.64,100.66,100.59,100.6,3501800003.0
2009-04-07 07:15:00,100.6,100.605,100.4,100.435,4870400016.0
2009-04-07 07:30:00,100.435,100.5,100.415,100.5,4311799998.0
2009-04-07 07:45:00,100.5,100.565,100.485,100.545,3020000000.0
2009-04-07 08:00:00,100.545,100.605,100.46,100.53,6890400003.0
2009-04-07 08:15:00,100.53,100.54,100.355,100.405,5218999995.0
2009-04-07 08:30:00,100.41,100.54,100.4,100.48,4625299989.0
2009-04-07 08:45:00,100.48,100.52,100.38,100.44,10353799993.0
2009-04-07 09:00:00,100.44,100.52,100.34,100.35,8717199991.0
2009-04-07 09:15:00,100.35,100.45,100.285,100.45,12722099973.0
2009-04-07 09:30:00,100.45,100.49,100.405,100.46,8801000002.0
2009-04-07 09:45:00,100.47,100.56,100.435,100.56,12913199990.0
2009-04-07 10:00:00,100.56,100.57,100.47,100.51,9804099967.0
2009-04-07 10:15:00,100.51,100.54,100.33,100.4,10036199986.0
2009-04-07 10:30:00,100.4,100.415,100.285,100.35,10174799986.0
2009-04-07 10:45:00,100.36,100.365,100.185,100.285,13748399984.0
2009-04-07 11:00:00,100.28,100.455,100.185,100.33,14698000004.0
2009-04-07 11:15:00,100.33,100.425,100.25,100.325,11003499962.0
2009-04-07 11:30:00,100.325,100.46,100.32,100.41,9707199968.0
2009-04-07 11:45:00,100.405,100.45,100.28,100.29,10231799956.0
2009-04-07 12:00:00,100.3,100.385,99.915,100.12,14804599960.0
2009-04-07 12:15:00,100.12,100.15,99.95,100.11,9792299984.0
2009-04-07 12:30:00,100.11,100.23,100.065,100.18,12087799949.0
2009-04-07 12:45:00,100.18,100.185,99.84,100.005,12149799982.0
2009-04-07 13:00:00,100.005,100.085,99.965,99.99,9679699988.0
2009-04-07 13:15:00,99.99,100.12,99.99,100.065,8159099969.0
2009-04-07 13:30:00,100.06,100.18,100.06,100.16,7795099962.0
2009-04-07 13:45:00,100.165,100.18,100.075,100.17,8376099975.0
2009-04-07 14:00:00,100.17,100.195,100.15,100.19,6655599976.0
2009-04-07 14:15:00,100.185,100.205,100.12,100.125,6730299992.0
2009-04-07 14:30:00,100.12,100.19,100.11,100.17,8387599993.0
2009-04-07 14:45:00,100.17,100.37,100.17,100.33,10615099977.0
2009-04-07 15:00:00,100.33,100.37,100.26,100.365,9968099991.0
2009-04-07 15:15:00,100.37,100.38,100.32,100.365,5664600001.0
2009-04-07 15:30:00,100.345,100.36,100.23,100.24,8729699989.0
2009-04-07 15:45:00,100.24,100.27,100.125,100.225,12675599989.0
2009-04-07 16:00:00,100.23,100.34,100.205,100.285,8420200016.0
2009-04-07 16:15:00,100.285,100.425,100.275,100.425,10895899994.0
2009-04-07 16:30:00,100.425,100.57,100.41,100.43,9988499971.0
2009-04-07 16:45:00,100.43,100.535,100.42,100.53,11449400008.0
2009-04-07 17:00:00,100.515,100.62,100.49,100.59,10315700003.0
2009-04-07 17:15:00,100.59,100.605,100.465,100.48,5634799983.0
2009-04-07 17:30:00,100.48,100.75,100.48,100.72,10192599995.0
2009-04-07 17:45:00,100.715,100.86,100.71,100.715,6798500014.0
2009-04-07 18:00:00,100.715,100.725,100.625,100.695,3173700001.0
2009-04-07 18:15:00,100.695,100.71,100.56,100.585,2054499995.0
2009-04-07 18:30:00,100.58,100.585,100.41,100.435,4266299989.0
2009-04-07 18:45:00,100.435,100.55,100.425,100.48,2872999995.0
2009-04-07 19:00:00,100.48,100.49,100.34,100.365,3012834125.0
2009-04-07 19:15:00,100.365,100.4,100.33,100.355,2483699995.0
2009-04-07 19:30:00,100.355,100.505,100.305,100.5,4062999990.0
2009-04-07 19:45:00,100.505,100.525,100.425,100.445,3508900003.0
2009-04-07 20:00:00,100.445,100.57,100.44,100.56,3196399991.0
2009-04-07 20:15:00,100.555,100.595,100.525,100.54,2588499986.0
2009-04-07 20:30:00,100.54,100.575,100.51,100.535,2790999991.0
2009-04-07 20:45:00,100.54,100.56,100.445,100.455,2282000002.0
2009-04-07 21:00:00,100.45,100.54,100.35,100.365,3760099984.0
2009-04-07 21:15:00,100.37,100.405,100.33,100.345,4047599963.0
2009-04-07 21:30:00,100.34,100.425,100.34,100.42,3096499985.0
2009-04-07 21:45:00,100.42,100.515,100.29,100.365,5002099976.0
2009-04-07 22:00:00,100.37,100.38,100.27,100.31,1619599999.0
2009-04-07 22:15:00,100.315,100.38,100.315,100.375,790899994.0
2009-04-07 22:30:00,100.36,100.46,100.355,100.45,2617299995.0
2009-04-07 22:45:00,100.44,100.47,100.39,100.405,2218299999.0
2009-04-07 23:00:00,100.395,100.485,100.375,100.465,1105599999.0
2009-04-07 23:15:00,100.48,100.53,100.455,100.505,874400000.0
2009-04-07 23:30:00,100.5,100.54,100.455,100.47,987500000.0
2009-04-07 23:45:00,100.456,100.56,100.456,100.54,1080200000.0
2009-04-08 00:00:00,100.535,100.565,100.48,100.54,906999997.0
2009-04-08 00:15:00,100.55,100.725,100.54,100.715,3391999999.0
2009-04-08 00:30:00,100.71,100.755,100.64,100.665,3061200010.0
2009-04-08 00:45:00,100.665,100.75,100.655,100.7,3735800018.0
2009-04-08 01:00:00,100.7,100.725,100.63,100.635,2323000004.0
2009-04-08 01:15:00,100.635,100.635,100.565,100.585,2331900011.0
2009-04-08 01:30:00,100.585,100.745,100.585,100.7,4454200025.0
2009-04-08 01:45:00,100.7,100.72,100.61,100.655,3170599988.0
2009-04-08 02:00:00,100.65,100.675,100.485,100.595,4189199994.0
2009-04-08 02:15:00,100.59,100.605,100.355,100.41,5887099990.0
2009-04-08 02:30:00,100.425,100.475,100.26,100.445,7413799994.0
2009-04-08 02:45:00,100.44,100.865,100.41,100.485,9825899991.0
2009-04-08 03:00:00,100.485,100.5,100.36,100.38,6832699981.0
2009-04-08 03:15:00,100.39,100.5,100.325,100.47,3122399996.0
2009-04-08 03:30:00,100.465,100.465,100.4,100.45,2350800000.0
2009-04-08 03:45:00,100.45,100.48,100.32,100.365,5891799999.0
2009-04-08 04:00:00,100.36,100.365,100.07,100.165,8720500012.0
2009-04-08 04:15:00,100.165,100.27,100.025,100.135,6160299997.0
2009-04-08 04:30:00,100.125,100.16,100.07,100.09,4807900016.0
2009-04-08 04:45:00,100.08,100.135,99.985,100.065,5933200006.0
2009-04-08 05:00:00,100.06,100.2,100.025,100.145,5733299996.0
2009-04-08 05:15:00,100.145,100.16,99.94,99.955,5812400001.0
2009-04-08 05:30:00,99.955,99.99,99.88,99.975,5080699995.0
2009-04-08 05:45:00,99.975,100.05,99.955,100.0,4149600000.0
2009-04-08 06:00:00,100.005,100.125,99.995,100.1,3990099989.0
2009-04-08 06:15:00,100.1,100.185,100.065,100.145,5237299984.0
2009-04-08 06:30:00,100.14,100.18,99.99,100.06,5079299990.0
2009-04-08 06:45:00,100.06,100.12,100.02,100.08,4256900001.0
2009-04-08 07:00:00,100.085,100.17,100.06,100.15,5020899996.0
2009-04-08 07:15:00,100.15,100.15,99.99,100.01,5041500003.0
2009-04-08 07:30:00,100.0,100.01,99.91,99.98,6455699987.0
2009-04-08 07:45:00,99.975,100.04,99.805,99.865,6349799989.0
2009-04-08 08:00:00,99.865,99.9,99.745,99.82,8288199975.0
2009-04-08 08:15:00,99.83,99.94,99.755,99.765,9756800014.0
2009-04-08 08:30:00,99.765,99.84,99.655,99.765,10651000007.0
2009-04-08 08:45:00,99.765,99.77,99.55,99.64,10714800007.0
2009-04-08 09:00:00,99.64,99.74,99.46,99.5,12018000016.0
2009-04-08 09:15:00,99.505,99.755,99.485,99.74,11288400005.0
2009-04-08 09:30:00,99.74,99.79,99.625,99.66,10566200017.0
2009-04-08 09:45:00,99.66,99.75,99.65,99.65,8591800015.0
2009-04-08 10:00:00,99.655,99.7,99.57,99.66,7475600009.0
2009-04-08 10:15:00,99.66,99.695,99.52,99.54,8412200009.0
2009-04-08 10:30:00,99.54,99.68,99.51,99.63,8281600012.0
2009-04-08 10:45:00,99.63,99.78,99.62,99.75,7672300012.0
2009-04-08 11:00:00,99.745,99.98,99.74,99.85,10952400018.0
2009-04-08 11:15:00,99.85,99.95,99.81,99.91,5040500018.0
2009-04-08 11:30:00,99.91,99.96,99.8,99.83,8116600014.0
2009-04-08 11:45:00,99.84,99.875,99.74,99.755,10035700017.0
2009-04-08 12:00:00,99.75,99.765,99.64,99.69,10683399998.0
2009-04-08 12:15:00,99.695,99.89,99.68,99.86,7196000011.0
2009-04-08 12:30:00,99.86,100.03,99.85,99.99,10657800000.0
2009-04-08 12:45:00,99.99,100.0,99.89,99.91,12405200007.0
2009-04-08 13:00:00,99.91,100.035,99.89,99.99,9336500006.0
2009-04-08 13:15:00,99.99,100.11,99.98,100.07,6182700022.0
2009-04-08 13:30:00,100.075,100.08,99.97,99.995,6118300028.0
2009-04-08 13:45:00,99.99,100.0,99.89,99.89,7183400014.0
2009-04-08 14:00:00,99.9,100.08,99.87,100.045,9125300031.0
2009-04-08 14:15:00,100.04,100.26,100.025,100.175,11566899966.0
2009-04-08 14:30:00,100.175,100.21,100.01,100.186,8185699999.0
2009-04-08 14:45:00,100.19,100.36,100.17,100.255,11532100019.0
2009-04-08 15:00:00,100.255,100.315,100.155,100.25,6999600017.0
2009-04-08 15:15:00,100.25,100.31,100.25,100.27,6232200007.0
2009-04-08 15:30:00,100.27,100.35,100.185,100.285,8338200006.0
2009-04-08 15:45:00,100.285,100.32,100.18,100.245,8248700011.0
2009-04-08 16:00:00,100.245,100.27,100.105,100.15,9625800008.0
2009-04-08 16:15:00,100.15,100.205,99.98,100.03,12537700015.0
2009-04-08 16:30:00,100.03,100.085,99.96,100.04,11513100006.0
2009-04-08 16:45:00,100.05,100.13,99.93,100.04,11353100003.0
2009-04-08 17:00:00,100.03,100.07,99.94,100.01,8661200018.0
2009-04-08 17:15:00,100.01,100.095,99.97,100.055,8922700019.0
2009-04-08 17:30:00,100.055,100.165,100.005,100.08,5755100002.0
2009-04-08 17:45:00,100.09,100.1,99.94,99.955,6459800010.0
2009-04-08 18:00:00,99.955,99.97,99.9,99.92,4599999984.0
2009-04-08 18:15:00,99.92,99.93,99.785,99.82,5142800007.0
2009-04-08 18:30:00,99.82,99.88,99.72,99.82,5037199992.0
2009-04-08 18:45:00,99.82,99.83,99.715,99.75,6394400001.0
2009-04-08 19:00:00,99.75,99.785,99.605,99.65,6708699984.0
2009-04-08 19:15:00,99.65,99.72,99.62,99.715,4551300001.0
2009-04-08 19:30:00,99.715,99.77,99.705,99.75,3798799996.0
2009-04-08 19:45:00,99.75,99.775,99.685,99.705,3810899998.0
2009-04-08 20:00:00,99.705,99.715,99.52,99.66,9107800011.0
2009-04-08 20:15:00,99.66,99.67,99.31,99.595,10148200016.0
2009-04-08 20:30:00,99.6,99.735,99.595,99.7,9157600004.0
2009-04-08 20:45:00,99.71,99.765,99.68,99.7,6078900002.0
2009-04-08 21:00:00,99.7,99.705,99.56,99.63,4172900007.0
2009-04-08 21:15:00,99.625,99.63,99.59,99.625,2953800003.0
2009-04-08 21:30:00,99.625,99.705,99.585,99.69,3094000001.0
2009-04-08 21:45:00,99.705,99.705,99.61,99.64,2468800008.0
2009-04-08 22:00:00,99.64,99.705,99.635,99.69,1910999999.0
2009-04-08 22:15:00,99.69,99.79,99.685,99.76,2840199992.0
2009-04-08 22:30:00,99.76,99.775,99.695,99.76,2249300000.0
2009-04-08 22:45:00,99.76,99.82,99.745,99.76,1224099999.0
2009-04-08 23:00:00,99.745,99.785,99.73,99.785,543400000.0
2009-04-08 23:15:00,99.765,99.78,99.71,99.716,643200000.0
2009-04-08 23:30:00,99.725,99.755,99.705,99.735,518300000.0
2009-04-08 23:45:00,99.735,99.755,99.725,99.735,924700000.0
2009-04-09 00:00:00,99.735,99.775,99.69,99.7,821799999.0
2009-04-09 00:15:00,99.7,99.75,99.635,99.74,1622100011.0
2009-04-09 00:30:00,99.74,99.79,99.65,99.68,834299999.0
2009-04-09 00:45:00,99.68,99.745,99.635,99.745,2220100011.0
2009-04-09 01:00:00,99.735,99.785,99.725,99.76,1445000001.0
2009-04-09 01:15:00,99.725,99.78,99.695,99.72,916300001.0
2009-04-09 01:30:00,99.725,99.76,99.68,99.715,1782199991.0
2009-04-09 01:45:00,99.71,99.885,99.65,99.875,2113300005.0
2009-04-09 02:00:00,99.875,99.96,99.765,99.935,4883600005.0
2009-04-09 02:15:00,99.925,100.02,99.91,99.92,3967000005.0
2009-04-09 02:30:00,99.92,99.99,99.88,99.905,2804900004.0
2009-04-09 02:45:00,99.905,99.94,99.73,99.855,4441299995.0
2009-04-09 03:00:00,99.855,99.89,99.795,99.82,2798900005.0
2009-04-09 03:15:00,99.815,99.86,99.76,99.82,3298000009.0
2009-04-09 03:30:00,99.82,99.89,99.75,99.82,3264799999.0
2009-04-09 03:45:00,99.82,99.86,99.755,99.755,3842399997.0
2009-04-09 04:00:00,99.75,99.83,99.72,99.76,2570400001.0
2009-04-09 04:15:00,99.755,99.785,99.755,99.78,1258600002.0
2009-04-09 04:30:00,99.78,99.82,99.74,99.77,2703400000.0
2009-04-09 04:45:00,99.77,99.805,99.73,99.78,2159599994.0
2009-04-09 05:00:00,99.775,99.79,99.68,99.73,3791099997.0
2009-04-09 05:15:00,99.73,99.76,99.7,99.75,2203299996.0
2009-04-09 05:30:00,99.76,99.765,99.7,99.75,2845199985.0
2009-04-09 05:45:00,99.75,99.88,99.75,99.86,2813800002.0
2009-04-09 06:00:00,99.86,99.87,99.78,99.83,2453500003.0
2009-04-09 06:15:00,99.83,99.92,99.81,99.875,2593199999.0
2009-04-09 06:30:00,99.88,100.04,99.87,100.015,3685199994.0
2009-04-09 06:45:00,100.02,100.065,99.965,99.97,3758200004.0
2009-04-09 07:00:00,99.97,100.0,99.91,99.92,3036900000.0
2009-04-09 07:15:00,99.92,99.97,99.905,99.96,3324199994.0
2009-04-09 07:30:00,99.96,100.02,99.955,100.01,2634099996.0
2009-04-09 07:45:00,100.01,100.06,99.98,100.0,4674700013.0
2009-04-09 08:00:00,100.0,100.11,99.95,100.08,6253600016.0
2009-04-09 08:15:00,100.07,100.14,100.06,100.1,7072000018.0
2009-04-09 08:30:00,100.105,100.165,100.075,100.135,7021000014.0
2009-04-09 08:45:00,100.135,100.235,100.105,100.125,8301400020.0
2009-04-09 09:00:00,100.125,100.21,100.1,100.16,7983300027.0
2009-04-09 09:15:00,100.16,100.18,100.065,100.145,7341800025.0
2009-04-09 09:30:00,100.15,100.26,100.075,100.11,8677900036.0
2009-04-09 09:45:00,100.105,100.18,100.08,100.14,7097900037.0
2009-04-09 10:00:00,100.14,100.23,100.08,100.09,7004300023.0
2009-04-09 10:15:00,100.09,100.11,99.915,100.01,7938000020.0
2009-04-09 10:30:00,100.005,100.07,99.96,100.03,9111100017.0
2009-04-09 10:45:00,100.03,100.12,99.985,100.02,7452500009.0
2009-04-09 11:00:00,100.02,100.02,99.775,99.97,9179600015.0
2009-04-09 11:15:00,99.98,100.08,99.91,99.98,8263600007.0
2009-04-09 11:30:00,99.98,100.2,99.975,100.16,9610300023.0
2009-04-09 11:45:00,100.16,100.19,100.07,100.13,5176400014.0
2009-04-09 12:00:00,100.13,100.165,100.055,100.1,5053300023.0
2009-04-09 12:15:00,100.1,100.16,100.06,100.155,4924400006.0
2009-04-09 12:30:00,100.155,100.17,100.08,100.12,2733700002.0
2009-04-09 12:45:00,100.115,100.175,100.08,100.08,3818900002.0
2009-04-09 13:00:00,100.08,100.115,99.995,100.11,5676599994.0
2009-04-09 13:15:00,100.11,100.14,100.005,100.14,5367300008.0
2009-04-09 13:30:00,100.14,100.19,100.105,100.18,4683000000.0
2009-04-09 13:45:00,100.19,100.21,100.16,100.17,2825400009.0
2009-04-09 14:00:00,100.17,100.37,100.17,100.25,8880500041.0
2009-04-09 14:15:00,100.26,100.41,100.25,100.305,10034100047.0
2009-04-09 14:30:00,100.305,100.45,100.3,100.4,9573300038.0
2009-04-09 14:45:00,100.4,100.525,100.355,100.36,9531700039.0
2009-04-09 15:00:00,100.355,100.445,100.27,100.32,8304199988.0
2009-04-09 15:15:00,100.325,100.35,100.185,100.33,9170400007.0
2009-04-09 15:30:00,100.33,100.36,100.26,100.3,8663399966.0
2009-04-09 15:45:00,100.3,100.36,100.275,100.275,7194699970.0
2009-04-09 16:00:00,100.27,100.35,100.23,100.27,7343099972.0
2009-04-09 16:15:00,100.27,100.34,100.25,100.265,5576799978.0
2009-04-09 16:30:00,100.265,100.325,100.22,100.265,8825499961.0
2009-04-09 16:45:00,100.26,100.4,100.19,100.33,10658499954.0
2009-04-09 17:00:00,100.32,100.425,100.3,100.33,7728599982.0
2009-04-09 17:15:00,100.325,100.38,100.28,100.36,9738199944.0
2009-04-09 17:30:00,100.36,100.5,100.355,100.455,9574599968.0
2009-04-09 17:45:00,100.455,100.53,100.42,100.43,7174499988.0
2009-04-09 18:00:00,100.425,100.46,100.405,100.45,4373900000.0
2009-04-09 18:15:00,100.455,100.57,100.45,100.56,5375399990.0
2009-04-09 18:30:00,100.56,100.56,100.365,100.37,4605199999.0
2009-04-09 18:45:00,100.37,100.475,100.33,100.46,5350000018.0
2009-04-09 19:00:00,100.47,100.48,100.385,100.43,5551299999.0
2009-04-09 19:15:00,100.43,100.49,100.42,100.425,3537400003.0
2009-04-09 19:30:00,100.43,100.47,100.425,100.47,1514700000.0
2009-04-09 19:45:00,100.47,100.475,100.42,100.43,1752899999.0
2009-04-09 20:00:00,100.43,100.475,100.425,100.46,1614100004.0
2009-04-09 20:15:00,100.46,100.47,100.43,100.45,1436200000.0
2009-04-09 20:30:00,100.46,100.52,100.447,100.505,1543200001.0
2009-04-09 20:45:00,100.5,100.53,100.48,100.51,2222299998.0
2009-04-09 21:00:00,100.51,100.535,100.495,100.495,1454599999.0
2009-04-09 21:15:00,100.495,100.53,100.46,100.51,901800000.0
2009-04-09 21:30:00,100.51,100.51,100.43,100.43,868099999.0
2009-04-09 21:45:00,100.43,100.445,100.405,100.42,1523000001.0
2009-04-09 22:00:00,100.42,100.45,100.38,100.43,1253400000.0
2009-04-09 22:15:00,100.425,100.43,100.37,100.37,992400000.0
2009-04-09 22:30:00,100.39,100.41,100.35,100.39,1369800001.0
2009-04-09 22:45:00,100.39,100.43,100.37,100.41,725900000.0
2009-04-09 23:00:00,100.4,100.415,100.31,100.375,259000000.0
2009-04-09 23:15:00,100.375,100.415,100.355,100.415,416000000.0
2009-04-09 23:30:00,100.415,100.455,100.415,100.44,328200000.0
2009-04-09 23:45:00,100.435,100.45,100.43,100.445,240200000.0
2009-04-10 00:00:00,100.45,100.48,100.42,100.475,334600000.0
2009-04-10 00:15:00,100.475,100.485,100.425,100.439,859100000.0
2009-04-10 00:30:00,100.44,100.465,100.395,100.45,721100000.0
2009-04-10 00:45:00,100.46,100.5,100.4,100.44,1410300002.0
2009-04-10 01:00:00,100.44,100.62,100.42,100.575,2056400001.0
2009-04-10 01:15:00,100.575,100.675,100.525,100.655,2687400003.0
2009-04-10 01:30:00,100.655,100.68,100.585,100.63,1991900000.0
2009-04-10 01:45:00,100.625,100.67,100.585,100.62,1318800000.0
2009-04-10 02:00:00,100.625,100.725,100.615,100.67,2072800000.0
2009-04-10 02:15:00,100.665,100.705,100.605,100.625,2121400000.0
2009-04-10 02:30:00,100.62,100.67,100.49,100.66,2377900000.0
2009-04-10 02:45:00,100.65,100.65,100.545,100.59,1589600001.0
2009-04-10 03:00:00,100.595,100.61,100.43,100.44,2059699999.0
2009-04-10 03:15:00,100.44,100.49,100.42,100.455,991100000.0
2009-04-10 03:30:00,100.445,100.455,100.33,100.41,2080300000.0
2009-04-10 03:45:00,100.41,100.42,100.26,100.29,2509200000.0
2009-04-10 04:00:00,100.29,100.36,100.275,100.35,2252000000.0
2009-04-10 04:15:00,100.35,100.35,100.27,100.3,1286400000.0
2009-04-10 04:30:00,100.3,100.325,100.28,100.31,1023700001.0
2009-04-10 04:45:00,100.305,100.32,100.245,100.25,831200000.0
2009-04-10 05:00:00,100.245,100.33,100.21,100.26,2356200001.0
2009-04-10 05:15:00,100.25,100.285,100.24,100.26,921000000.0
2009-04-10 05:30:00,100.26,100.31,100.25,100.26,1112599998.0
2009-04-10 05:45:00,100.26,100.275,100.205,100.24,2226799999.0
2009-04-10 06:00:00,100.24,100.28,100.21,100.265,1620800000.0
2009-04-10 06:15:00,100.28,100.305,100.235,100.26,2001300002.0
2009-04-10 06:30:00,100.265,100.36,100.235,100.34,1450800000.0
2009-04-10 06:45:00,100.34,100.385,100.3,100.38,1236600000.0
2009-04-10 07:00:00,100.39,100.405,100.315,100.34,2927900001.0
2009-04-10 07:15:00,100.34,100.41,100.315,100.35,1535800000.0
2009-04-10 07:30:00,100.36,100.36,100.32,100.35,1217300000.0
2009-04-10 07:45:00,100.345,100.38,100.327,100.35,1256700001.0
2009-04-10 08:00:00,100.365,100.38,100.32,100.33,2097400000.0
2009-04-10 08:15:00,100.33,100.38,100.305,100.36,2237600003.0
2009-04-10 08:30:00,100.35,100.365,100.32,100.355,723400001.0
2009-04-10 08:45:00,100.35,100.355,100.28,100.315,771800000.0
2009-04-10 09:00:00,100.325,100.44,100.305,100.42,2450800005.0
2009-04-10 09:15:00,100.425,100.425,100.335,100.375,1835400001.0
2009-04-10 09:30:00,100.375,100.395,100.365,100.395,737800000.0
2009-04-10 09:45:00,100.395,100.47,100.395,100.43,485000000.0
2009-04-10 10:00:00,100.43,100.5,100.42,100.47,672400000.0
2009-04-10 10:15:00,100.47,100.48,100.415,100.45,557700001.0
2009-04-10 10:30:00,100.45,100.48,100.41,100.42,440600000.0
2009-04-10 10:45:00,100.42,100.48,100.42,100.45,841400000.0
2009-04-10 11:00:00,100.445,100.45,100.4,100.42,888400003.0
2009-04-10 11:15:00,100.416,100.44,100.4,100.42,596000000.0
2009-04-10 11:30:00,100.43,100.44,100.415,100.43,308200000.0
2009-04-10 11:45:00,100.43,100.45,100.395,100.43,375600000.0
2009-04-10 12:00:00,100.43,100.43,100.34,100.35,311400000.0
2009-04-10 12:15:00,100.35,100.4,100.345,100.365,425100000.0
2009-04-10 12:30:00,100.368,100.395,100.33,100.35,301600000.0
2009-04-10 12:45:00,100.35,100.36,100.31,100.335,809000000.0
2009-04-10 13:00:00,100.335,100.385,100.305,100.305,929400000.0
2009-04-10 13:15:00,100.305,100.35,100.24,100.313,1226599999.0
2009-04-10 13:30:00,100.315,100.33,100.26,100.271,973400000.0
2009-04-10 13:45:00,100.275,100.305,100.245,100.279,884399999.0
2009-04-10 14:00:00,100.28,100.41,100.275,100.33,1261399999.0
2009-04-10 14:15:00,100.33,100.355,100.305,100.335,675270001.0
2009-04-10 14:30:00,100.335,100.355,100.27,100.285,1122700000.0
2009-04-10 14:45:00,100.285,100.33,100.285,100.315,483400000.0
2009-04-10 15:00:00,100.32,100.325,100.255,100.28,869800003.0
2009-04-10 15:15:00,100.29,100.335,100.28,100.305,787000000.0
2009-04-10 15:30:00,100.305,100.36,100.305,100.335,1295200000.0
2009-04-10 15:45:00,100.336,100.405,100.315,100.36,744600000.0
2009-04-10 16:00:00,100.365,100.44,100.35,100.42,395600000.0
2009-04-10 16:15:00,100.42,100.42,100.41,100.41,102400000.0
2009-04-10 16:30:00,100.41,100.415,100.39,100.395,131200000.0
2009-04-10 16:45:00,100.395,100.41,100.37,100.4,439600000.0
2009-04-10 17:00:00,100.4,100.4,100.32,100.35,288800000.0
2009-04-10 17:15:00,100.35,100.365,100.325,100.325,462200000.0
2009-04-10 17:30:00,100.325,100.345,100.315,100.33,170000000.0
2009-04-10 17:45:00,100.33,100.331,100.28,100.3,151600000.0
2009-04-10 18:00:00,100.3,100.325,100.295,100.315,187000000.0
2009-04-10 18:15:00,100.301,100.35,100.301,100.35,235200000.0
2009-04-10 18:30:00,100.335,100.365,100.305,100.33,137100000.0
2009-04-10 18:45:00,100.335,100.375,100.335,100.355,89800000.0
2009-04-10 19:00:00,100.35,100.35,100.315,100.315,152000000.0
2009-04-10 19:15:00,100.315,100.315,100.29,100.31,96000000.0
2009-04-10 19:30:00,100.31,100.32,100.275,100.31,187800000.0
2009-04-10 19:45:00,100.305,100.31,100.28,100.28,58200000.0
2009-04-10 20:00:00,100.295,100.3,100.285,100.295,32200000.0
2009-04-10 20:15:00,100.295,100.33,100.285,100.3,137000000.0
2009-04-10 20:30:00,100.305,100.315,100.28,100.28,120000000.0
2009-04-10 20:45:00,100.3,100.35,100.259,100.316,332200000.0
2009-04-10 21:00:00,100.305,100.341,100.305,100.341,95200000.0
2009-04-10 21:15:00,100.335,100.355,100.32,100.34,129600000.0
2009-04-10 21:30:00,100.345,100.345,100.255,100.32,379400000.0
2009-04-10 21:45:00,100.311,100.321,100.27,100.27,243800000.0
2009-04-10 22:00:00,100.28,100.295,100.235,100.27,517400000.0
2009-04-10 22:15:00,100.27,100.325,100.2,100.315,577600000.0
2009-04-10 22:30:00,100.315,100.34,100.295,100.32,212400000.0
2009-04-10 22:45:00,100.318,100.32,100.19,100.23,703800000.0
2009-04-12 23:00:00,100.325,100.435,100.315,100.345,60600000.0
2009-04-12 23:15:00,100.34,100.375,100.335,100.375,27600000.0
2009-04-12 23:30:00,100.37,100.425,100.355,100.375,100600000.0
2009-04-12 23:45:00,100.375,100.39,100.365,100.39,93000000.0
2009-04-13 00:00:00,100.385,100.39,100.345,100.36,173000000.0
2009-04-13 00:15:00,100.365,100.43,100.355,100.371,223200000.0
2009-04-13 00:30:00,100.365,100.415,100.315,100.35,420500000.0
2009-04-13 00:45:00,100.355,100.395,100.32,100.33,315200000.0
2009-04-13 01:00:00,100.34,100.4,100.32,100.37,273200000.0
2009-04-13 01:15:00,100.37,100.41,100.345,100.375,1349800000.0
2009-04-13 01:30:00,100.375,100.39,100.35,100.36,1013400000.0
2009-04-13 01:45:00,100.36,100.42,100.33,100.41,1569800000.0
2009-04-13 02:00:00,100.405,100.42,100.23,100.26,4478500004.0
2009-04-13 02:15:00,100.255,100.36,100.24,100.24,2108500004.0
2009-04-13 02:30:00,100.225,100.365,100.225,100.26,1806000000.0
2009-04-13 02:45:00,100.26,100.365,100.26,100.36,2641600001.0
2009-04-13 03:00:00,100.36,100.47,100.35,100.45,2716900001.0
2009-04-13 03:15:00,100.445,100.445,100.3,100.37,2847000004.0
2009-04-13 03:30:00,100.365,100.48,100.355,100.48,1956800000.0
2009-04-13 03:45:00,100.48,100.51,100.39,100.4,2221600001.0
2009-04-13 04:00:00,100.395,100.41,100.35,100.355,2215799998.0
2009-04-13 04:15:00,100.355,100.385,100.35,100.37,1085800000.0
2009-04-13 04:30:00,100.37,100.38,100.35,100.355,1679000001.0
2009-04-13 04:45:00,100.355,100.37,100.35,100.36,587200000.0
2009-04-13 05:00:00,100.352,100.37,100.348,100.353,597200000.0
2009-04-13 05:15:00,100.36,100.37,100.331,100.35,516500000.0
2009-04-13 05:30:00,100.355,100.36,100.315,100.34,767799999.0
2009-04-13 05:45:00,100.34,100.35,100.325,100.345,1718399992.0
2009-04-13 06:00:00,100.32,100.35,100.315,100.345,1252200000.0
2009-04-13 06:15:00,100.345,100.45,100.338,100.38,3022400003.0
2009-04-13 06:30:00,100.38,100.43,100.38,100.42,1969000003.0
2009-04-13 06:45:00,100.425,100.48,100.41,100.48,1497699998.0
2009-04-13 07:00:00,100.48,100.49,100.425,100.43,1207700000.0
2009-04-13 07:15:00,100.43,100.44,100.375,100.38,1677200002.0
2009-04-13 07:30:00,100.38,100.4,100.355,100.39,941800000.0
2009-04-13 07:45:00,100.39,100.445,100.39,100.435,2091900002.0
2009-04-13 08:00:00,100.42,100.43,100.385,100.42,4042000002.0
2009-04-13 08:15:00,100.42,100.475,100.415,100.42,3451200002.0
2009-04-13 08:30:00,100.41,100.46,100.409,100.43,3292500003.0
2009-04-13 08:45:00,100.435,100.495,100.43,100.48,2630799994.0
2009-04-13 09:00:00,100.48,100.72,100.46,100.63,2663899999.0
2009-04-13 09:15:00,100.635,100.66,100.53,100.61,3602299998.0
2009-04-13 09:30:00,100.61,100.645,100.55,100.57,2791599996.0
2009-04-13 09:45:00,100.575,100.66,100.53,100.655,3959600002.0
2009-04-13 10:00:00,100.65,100.7,100.645,100.655,2206200001.0
2009-04-13 10:15:00,100.655,100.66,100.57,100.65,3351199998.0
2009-04-13 10:30:00,100.65,100.68,100.625,100.63,2815199988.0
2009-04-13 10:45:00,100.63,100.7,100.63,100.66,1999499997.0
2009-04-13 11:00:00,100.652,100.695,100.595,100.63,1393699996.0
2009-04-13 11:15:00,100.63,100.645,100.565,100.565,1294399992.0
2009-04-13 11:30:00,100.565,100.585,100.535,100.55,2752800001.0
2009-04-13 11:45:00,100.55,100.57,100.545,100.555,1053600002.0
2009-04-13 12:00:00,100.555,100.615,100.53,100.605,1192200000.0
2009-04-13 12:15:00,100.605,100.635,100.57,100.585,1590600000.0
2009-04-13 12:30:00,100.585,100.615,100.56,100.6,1076200001.0
2009-04-13 12:45:00,100.59,100.6,100.49,100.53,2847200005.0
2009-04-13 13:00:00,100.53,100.585,100.5,100.515,3059000011.0
2009-04-13 13:15:00,100.515,100.615,100.51,100.535,1810500002.0
2009-04-13 13:30:00,100.535,100.575,100.5,100.57,3402300012.0
2009-04-13 13:45:00,100.57,100.575,100.405,100.515,4249800014.0
2009-04-13 14:00:00,100.515,100.545,100.415,100.45,3670400009.0
2009-04-13 14:15:00,100.45,100.47,100.415,100.45,3665900011.0
2009-04-13 14:30:00,100.45,100.48,100.33,100.36,4586300016.0
2009-04-13 14:45:00,100.36,100.42,100.32,100.41,4529600012.0
2009-04-13 15:00:00,100.405,100.42,100.285,100.3,4524000011.0
2009-04-13 15:15:00,100.3,100.35,100.27,100.28,3525200001.0
2009-04-13 15:30:00,100.28,100.32,100.22,100.24,4755399996.0
2009-04-13 15:45:00,100.235,100.32,100.215,100.3,6115270011.0
2009-04-13 16:00:00,100.295,100.325,100.24,100.28,4209699994.0
2009-04-13 16:15:00,100.28,100.335,100.24,100.31,2977100001.0
2009-04-13 16:30:00,100.32,100.35,100.26,100.3,3303800012.0
2009-04-13 16:45:00,100.295,100.33,100.27,100.3,5682399985.0
2009-04-13 17:00:00,100.3,100.32,100.24,100.24,2817199993.0
2009-04-13 17:15:00,100.24,100.315,100.21,100.3,3116599976.0
2009-04-13 17:30:00,100.3,100.31,100.06,100.07,6725899952.0
2009-04-13 17:45:00,100.07,100.135,100.04,100.12,4936399990.0
2009-04-13 18:00:00,100.12,100.14,100.05,100.07,3780300001.0
2009-04-13 18:15:00,100.07,100.16,100.05,100.1,3454400001.0
2009-04-13 18:30:00,100.1,100.16,100.1,100.12,2999200019.0
2009-04-13 18:45:00,100.12,100.135,100.035,100.06,1656800013.0
2009-04-13 19:00:00,100.06,100.125,100.06,100.09,2743900038.0
2009-04-13 19:15:00,100.09,100.17,100.085,100.16,2897200023.0
2009-04-13 19:30:00,100.16,100.22,100.13,100.15,2829200013.0
2009-04-13 19:45:00,100.15,100.18,100.095,100.13,2200000004.0
2009-04-13 20:00:00,100.13,100.15,100.07,100.08,1750800004.0
2009-04-13 20:15:00,100.09,100.12,100.055,100.11,1769600001.0
2009-04-13 20:30:00,100.11,100.14,100.075,100.1,1333400000.0
2009-04-13 20:45:00,100.1,100.11,100.07,100.08,1498299999.0
2009-04-13 21:00:00,100.07,100.09,100.065,100.09,849600001.0
2009-04-13 21:15:00,100.085,100.14,100.085,100.14,2466000000.0
2009-04-13 21:30:00,100.14,100.14,100.045,100.05,2114200001.0
2009-04-13 21:45:00,100.045,100.06,100.01,100.04,2623399998.0
2009-04-13 22:00:00,100.04,100.13,99.85,100.035,4181199996.0
2009-04-13 22:15:00,100.04,100.165,100.015,100.09,2946199994.0
2009-04-13 22:30:00,100.09,100.12,100.05,100.075,883800000.0
2009-04-13 22:45:00,100.08,100.14,100.065,100.09,1037800001.0
2009-04-13 23:00:00,100.08,100.105,100.02,100.035,781600000.0
2009-04-13 23:15:00,100.04,100.055,100.02,100.035,588200000.0
2009-04-13 23:30:00,100.03,100.165,100.03,100.16,782200000.0
2009-04-13 23:45:00,100.16,100.16,100.055,100.065,571000000.0
2009-04-14 00:00:00,100.065,100.11,100.05,100.08,806800001.0
2009-04-14 00:15:00,100.08,100.09,100.06,100.06,928400000.0
2009-04-14 00:30:00,100.06,100.07,100.02,100.045,750599996.0
2009-04-14 00:45:00,100.05,100.06,100.01,100.03,1023000001.0
2009-04-14 01:00:00,100.03,100.14,100.03,100.12,701800000.0
2009-04-14 01:15:00,100.12,100.15,100.07,100.14,3318100001.0
2009-04-14 01:30:00,100.14,100.34,100.11,100.315,3460200004.0
2009-04-14 01:45:00,100.31,100.42,100.28,100.33,3479299996.0
2009-04-14 02:00:00,100.33,100.42,100.28,100.39,4200100002.0
2009-04-14 02:15:00,100.39,100.42,100.29,100.29,3951500008.0
2009-04-14 02:30:00,100.29,100.33,100.22,100.29,2873800001.0
2009-04-14 02:45:00,100.29,100.425,100.215,100.25,4367900006.0
2009-04-14 03:00:00,100.245,100.245,99.935,100.11,4386100000.0
2009-04-14 03:15:00,100.1,100.105,99.89,99.93,3704799999.0
2009-04-14 03:30:00,99.925,100.01,99.855,99.97,4267600004.0
2009-04-14 03:45:00,99.97,99.97,99.79,99.86,6448099999.0
2009-04-14 04:00:00,99.865,99.95,99.83,99.92,4192800010.0
2009-04-14 04:15:00,99.915,99.945,99.72,99.785,5879699998.0
2009-04-14 04:30:00,99.79,99.79,99.615,99.73,6192900013.0
2009-04-14 04:45:00,99.72,99.745,99.645,99.72,4484899999.0
2009-04-14 05:00:00,99.725,99.775,99.71,99.76,2381999998.0
2009-04-14 05:15:00,99.76,99.845,99.755,99.76,2642000003.0
2009-04-14 05:30:00,99.765,99.89,99.755,99.885,2595299999.0
2009-04-14 05:45:00,99.885,99.92,99.82,99.83,3953000002.0
2009-04-14 06:00:00,99.824,99.865,99.81,99.865,2299300006.0
2009-04-14 06:15:00,99.865,99.88,99.82,99.87,1680999998.0
2009-04-14 06:30:00,99.88,99.925,99.835,99.86,2175300000.0
2009-04-14 06:45:00,99.86,99.86,99.81,99.84,2994800005.0
2009-04-14 07:00:00,99.84,99.85,99.765,99.77,3884299996.0
2009-04-14 07:15:00,99.77,99.83,99.75,99.76,2753700007.0
2009-04-14 07:30:00,99.76,99.795,99.72,99.79,2344700001.0
2009-04-14 07:45:00,99.79,99.865,99.75,99.84,3547000003.0
2009-04-14 08:00:00,99.83,99.85,99.75,99.77,4527800006.0
2009-04-14 08:15:00,99.765,99.765,99.62,99.69,7751300014.0
2009-04-14 08:30:00,99.69,99.79,99.66,99.73,6298600009.0
2009-04-14 08:45:00,99.725,99.77,99.675,99.71,6485400010.0
2009-04-14 09:00:00,99.71,99.74,99.42,99.54,9226300020.0
2009-04-14 09:15:00,99.535,99.62,99.475,99.59,6870800024.0
2009-04-14 09:30:00,99.59,99.6,99.475,99.54,6303000007.0
2009-04-14 09:45:00,99.55,99.67,99.545,99.645,6206600028.0
2009-04-14 10:00:00,99.645,99.785,99.63,99.72,6751600017.0
2009-04-14 10:15:00,99.72,99.755,99.67,99.71,5670400016.0
2009-04-14 10:30:00,99.71,99.75,99.68,99.705,4373800011.0
2009-04-14 10:45:00,99.715,99.73,99.68,99.7,4410000011.0
2009-04-14 11:00:00,99.71,99.74,99.695,99.7,4471800030.0
2009-04-14 11:15:00,99.7,99.7,99.66,99.695,2463400004.0
2009-04-14 11:30:00,99.695,99.735,99.63,99.69,4504599997.0
2009-04-14 11:45:00,99.69,99.84,99.675,99.78,5474900000.0
2009-04-14 12:00:00,99.78,99.9,99.77,99.86,6132400016.0
2009-04-14 12:15:00,99.86,99.91,99.83,99.86,6987200026.0
2009-04-14 12:30:00,99.86,99.88,99.74,99.775,6353600013.0
2009-04-14 12:45:00,99.775,99.875,99.765,99.83,6201199990.0
2009-04-14 13:00:00,99.83,99.87,99.77,99.81,6399900010.0
2009-04-14 13:15:00,99.82,99.85,99.805,99.82,3485200001.0
2009-04-14 13:30:00,99.82,99.855,99.75,99.8,3494000004.0
2009-04-14 13:45:00,99.795,99.835,99.755,99.8,2993599998.0
2009-04-14 14:00:00,99.805,99.885,99.79,99.86,4615900018.0
2009-04-14 14:15:00,99.865,99.97,99.755,99.855,6277800003.0
2009-04-14 14:30:00,99.835,99.855,99.505,99.56,10788200006.0
2009-04-14 14:45:00,99.565,99.67,99.17,99.335,12149300037.0
2009-04-14 15:00:00,99.335,99.49,99.325,99.425,6637800014.0
2009-04-14 15:15:00,99.425,99.48,99.29,99.37,5084000005.0
2009-04-14 15:30:00,99.37,99.37,99.23,99.28,10968200025.0
2009-04-14 15:45:00,99.28,99.28,98.98,99.2,14614100013.0
2009-04-14 16:00:00,99.2,99.335,99.145,99.15,13664900052.0
2009-04-14 16:15:00,99.15,99.28,99.08,99.16,9671200034.0
2009-04-14 16:30:00,99.165,99.41,99.165,99.39,10340199989.0
2009-04-14 16:45:00,99.39,99.4,99.21,99.24,5629099971.0
2009-04-14 17:00:00,99.235,99.31,99.14,99.15,7084499998.0
2009-04-14 17:15:00,99.145,99.24,99.0,99.055,9917500011.0
2009-04-14 17:30:00,99.055,99.13,99.04,99.11,5149500004.0
2009-04-14 17:45:00,99.11,99.185,99.08,99.08,5681099999.0
2009-04-14 18:00:00,99.085,99.15,98.865,98.95,6692200004.0
2009-04-14 18:15:00,98.94,99.095,98.93,99.03,5304200016.0
2009-04-14 18:30:00,99.02,99.205,98.95,98.99,4561700012.0
2009-04-14 18:45:00,98.99,98.995,98.92,98.97,5150100004.0
2009-04-14 19:00:00,98.97,98.985,98.77,98.8,8365700063.0
2009-04-14 19:15:00,98.805,98.915,98.8,98.875,4585100006.0
2009-04-14 19:30:00,98.875,98.9,98.82,98.89,5774300028.0
2009-04-14 19:45:00,98.89,98.91,98.83,98.86,4757000037.0
2009-04-14 20:00:00,98.865,98.87,98.74,98.84,4740100046.0
2009-04-14 20:15:00,98.835,98.95,98.75,98.85,5410700036.0
2009-04-14 20:30:00,98.86,98.91,98.83,98.84,3403600033.0
2009-04-14 20:45:00,98.84,98.88,98.77,98.83,4246900016.0
2009-04-14 21:00:00,98.83,98.9,98.78,98.82,3978899995.0
2009-04-14 21:15:00,98.82,98.86,98.78,98.83,4538399987.0
2009-04-14 21:30:00,98.83,98.91,98.77,98.895,2533699998.0
2009-04-14 21:45:00,98.895,98.92,98.835,98.87,2930099995.0
2009-04-14 22:00:00,98.88,98.91,98.82,98.895,2630799999.0
2009-04-14 22:15:00,98.895,99.01,98.885,99.005,2558599999.0
2009-04-14 22:30:00,99.0,99.0,98.895,98.97,1894699999.0
2009-04-14 22:45:00,98.97,99.005,98.96,98.97,1883899998.0
2009-04-14 23:00:00,98.97,98.97,98.725,98.885,2159900001.0
2009-04-14 23:15:00,98.885,98.905,98.81,98.81,1209800001.0
2009-04-14 23:30:00,98.805,98.84,98.725,98.785,2597599998.0
2009-04-14 23:45:00,98.785,98.82,98.77,98.82,935000000.0
2009-04-15 00:00:00,98.82,98.85,98.8,98.815,1626800001.0
2009-04-15 00:15:00,98.815,98.925,98.815,98.905,1187099998.0
2009-04-15 00:30:00,98.905,98.925,98.875,98.92,1079199995.0
2009-04-15 00:45:00,98.92,98.99,98.915,98.98,2108800000.0
2009-04-15 01:00:00,98.985,99.01,98.77,98.8,2993600004.0
2009-04-15 01:15:00,98.8,98.9,98.8,98.885,2715400006.0
2009-04-15 01:30:00,98.885,99.05,98.88,99.02,2717999998.0
2009-04-15 01:45:00,99.02,99.06,98.96,99.0,3278400005.0
2009-04-15 02:00:00,99.0,99.09,98.945,99.08,3115000000.0
2009-04-15 02:15:00,99.08,99.14,99.03,99.05,3259300001.0
2009-04-15 02:30:00,99.05,99.05,98.88,98.92,3715100000.0
2009-04-15 02:45:00,98.92,98.94,98.68,98.75,6697399996.0
2009-04-15 03:00:00,98.75,98.86,98.745,98.79,5223200002.0
2009-04-15 03:15:00,98.78,98.805,98.745,98.78,5488699994.0
2009-04-15 03:30:00,98.78,98.8,98.74,98.74,4486700008.0
2009-04-15 03:45:00,98.74,98.75,98.58,98.64,7288699993.0
2009-04-15 04:00:00,98.64,98.695,98.62,98.66,4643200003.0
2009-04-15 04:15:00,98.66,98.68,98.58,98.63,3857500002.0
2009-04-15 04:30:00,98.63,98.64,98.47,98.495,4556599990.0
2009-04-15 04:45:00,98.49,98.57,98.405,98.54,5428300007.0
2009-04-15 05:00:00,98.53,98.585,98.51,98.51,4045300007.0
2009-04-15 05:15:00,98.505,98.515,98.415,98.49,2327000000.0
2009-04-15 05:30:00,98.49,98.5,98.46,98.485,1466500000.0
2009-04-15 05:45:00,98.49,98.505,98.375,98.39,3860800009.0
2009-04-15 06:00:00,98.39,98.455,98.31,98.34,4096500010.0
2009-04-15 06:15:00,98.335,98.36,98.205,98.32,4521400009.0
2009-04-15 06:30:00,98.31,98.32,98.145,98.29,6179900002.0
2009-04-15 06:45:00,98.29,98.355,98.29,98.33,3679500100.0
2009-04-15 07:00:00,98.33,98.46,98.325,98.38,4570699998.0
2009-04-15 07:15:00,98.38,98.52,98.38,98.49,3936700010.0
2009-04-15 07:30:00,98.49,98.63,98.46,98.48,4722400003.0
2009-04-15 07:45:00,98.475,98.48,98.425,98.47,3537500006.0
2009-04-15 08:00:00,98.47,98.5,98.43,98.435,6680500016.0
2009-04-15 08:15:00,98.44,98.46,98.25,98.285,9117000001.0
2009-04-15 08:30:00,98.28,98.45,98.27,98.405,7198400012.0
2009-04-15 08:45:00,98.405,98.485,98.365,98.44,6995699991.0
2009-04-15 09:00:00,98.44,98.6,98.43,98.53,7642700006.0
2009-04-15 09:15:00,98.53,98.66,98.53,98.575,6996400005.0
2009-04-15 09:30:00,98.58,98.615,98.495,98.5,7607400059.0
2009-04-15 09:45:00,98.5,98.765,98.5,98.75,6475900017.0
2009-04-15 10:00:00,98.75,98.98,98.71,98.9,10538900010.0
2009-04-15 10:15:00,98.905,98.94,98.82,98.84,8687200009.0
2009-04-15 10:30:00,98.84,98.98,98.81,98.975,6481700010.0
2009-04-15 10:45:00,98.985,99.16,98.96,99.11,11734700029.0
2009-04-15 11:00:00,99.11,99.11,98.935,98.935,9096200030.0
2009-04-15 11:15:00,98.93,99.005,98.875,98.95,8772555405.0
2009-04-15 11:30:00,98.955,99.145,98.95,99.065,11157300008.0
2009-04-15 11:45:00,99.065,99.08,99.005,99.05,5341100024.0
2009-04-15 12:00:00,99.045,99.075,99.01,99.04,4742200025.0
2009-04-15 12:15:00,99.04,99.075,98.9,98.98,6864600001.0
2009-04-15 12:30:00,98.98,99.14,98.915,99.11,9623300023.0
2009-04-15 12:45:00,99.11,99.145,99.08,99.125,7666500053.0
2009-04-15 13:00:00,99.12,99.39,99.12,99.37,6983599998.0
2009-04-15 13:15:00,99.365,99.42,99.29,99.315,6290300034.0
2009-04-15 13:30:00,99.315,99.5,99.305,99.41,9421600045.0
2009-04-15 13:45:00,99.41,99.475,99.33,99.395,9005800032.0
2009-04-15 14:00:00,99.4,99.47,99.165,99.215,9572300035.0
2009-04-15 14:15:00,99.21,99.37,99.175,99.23,9303400047.0
2009-04-15 14:30:00,99.24,99.425,99.24,99.36,10697400053.0
2009-04-15 14:45:00,99.365,99.43,99.325,99.37,5583700024.0
2009-04-15 15:00:00,99.37,99.66,99.34,99.57,9685800059.0
2009-04-15 15:15:00,99.57,99.57,99.395,99.44,7695700057.0
2009-04-15 15:30:00,99.435,99.475,99.335,99.475,7800600021.0
2009-04-15 15:45:00,99.475,99.56,99.39,99.53,9017100003.0
2009-04-15 16:00:00,99.53,99.56,99.45,99.54,8019200001.0
2009-04-15 16:15:00,99.53,99.55,99.44,99.535,8667200022.0
2009-04-15 16:30:00,99.535,99.55,99.42,99.435,4204299999.0
2009-04-15 16:45:00,99.435,99.525,99.395,99.41,5643000008.0
2009-04-15 17:00:00,99.41,99.445,99.255,99.285,4206400015.0
2009-04-15 17:15:00,99.285,99.39,99.22,99.36,6247100021.0
2009-04-15 17:30:00,99.36,99.455,99.325,99.41,4641700008.0
2009-04-15 17:45:00,99.4,99.405,99.32,99.375,3898000016.0
2009-04-15 18:00:00,99.375,99.4,99.33,99.34,1973800015.0
2009-04-15 18:15:00,99.335,99.41,99.285,99.315,4916800034.0
2009-04-15 18:30:00,99.315,99.39,99.27,99.37,3307700006.0
2009-04-15 18:45:00,99.38,99.41,99.32,99.33,4857800030.0
2009-04-15 19:00:00,99.335,99.37,99.245,99.27,4144700039.0
2009-04-15 19:15:00,99.27,99.29,99.125,99.13,3317500015.0
2009-04-15 19:30:00,99.125,99.135,99.06,99.08,2912100005.0
2009-04-15 19:45:00,99.08,99.115,98.975,99.09,7206300030.0
2009-04-15 20:00:00,99.09,99.3,99.08,99.155,5286800021.0
2009-04-15 20:15:00,99.16,99.17,99.07,99.1,3887999998.0
2009-04-15 20:30:00,99.1,99.18,99.09,99.125,2063400005.0
2009-04-15 20:45:00,99.125,99.215,99.115,99.215,2141000009.0
2009-04-15 21:00:00,99.21,99.27,99.185,99.22,3076300015.0
2009-04-15 21:15:00,99.225,99.285,99.215,99.215,3323000005.0
2009-04-15 21:30:00,99.215,99.37,99.215,99.285,4622600015.0
2009-04-15 21:45:00,99.285,99.375,99.245,99.31,5540000008.0
2009-04-15 22:00:00,99.31,99.475,99.31,99.42,4884300015.0
2009-04-15 22:15:00,99.42,99.495,99.405,99.43,2695199992.0
2009-04-15 22:30:00,99.42,99.425,99.355,99.375,3330400006.0
2009-04-15 22:45:00,99.375,99.39,99.35,99.365,2073199998.0
2009-04-15 23:00:00,99.365,99.47,99.36,99.43,1405200004.0
2009-04-15 23:15:00,99.405,99.43,99.39,99.4,1176200000.0
2009-04-15 23:30:00,99.405,99.425,99.355,99.39,1206399995.0
2009-04-15 23:45:00,99.395,99.395,99.35,99.365,963800001.0
2009-04-16 00:00:00,99.36,99.36,99.265,99.275,1143800001.0
2009-04-16 00:15:00,99.275,99.305,99.225,99.29,1500800006.0
2009-04-16 00:30:00,99.285,99.305,99.265,99.285,1502000001.0
2009-04-16 00:45:00,99.28,99.3,99.225,99.23,1311400003.0
2009-04-16 01:00:00,99.23,99.35,99.215,99.265,2110000001.0
2009-04-16 01:15:00,99.265,99.36,99.23,99.325,2660599992.0
2009-04-16 01:30:00,99.325,99.335,99.265,99.32,2117600005.0
2009-04-16 01:45:00,99.315,99.32,99.205,99.255,2152500004.0
2009-04-16 02:00:00,99.255,99.365,99.255,99.32,3067600002.0
2009-04-16 02:15:00,99.32,99.48,99.32,99.435,4891400004.0
2009-04-16 02:30:00,99.44,99.465,99.355,99.36,3928399998.0
2009-04-16 02:45:00,99.36,99.515,99.36,99.455,5883399990.0
2009-04-16 03:00:00,99.455,99.46,99.395,99.41,3181799977.0
2009-04-16 03:15:00,99.41,99.43,99.345,99.43,2357200006.0
2009-04-16 03:30:00,99.425,99.47,99.405,99.425,2255199993.0
2009-04-16 03:45:00,99.43,99.475,99.405,99.42,4542100003.0
2009-04-16 04:00:00,99.41,99.415,99.15,99.25,7905100000.0
2009-04-16 04:15:00,99.25,99.26,99.105,99.2,5409800002.0
2009-04-16 04:30:00,99.21,99.21,99.05,99.07,4792899992.0
2009-04-16 04:45:00,99.06,99.195,99.06,99.095,5803500011.0
2009-04-16 05:00:00,99.095,99.165,99.065,99.16,4171800013.0
2009-04-16 05:15:00,99.17,99.19,99.115,99.17,2570300002.0
2009-04-16 05:30:00,99.16,99.235,99.14,99.16,3053100003.0
2009-04-16 05:45:00,99.16,99.165,99.08,99.135,5003600007.0
2009-04-16 06:00:00,99.135,99.24,99.125,99.14,5988299949.0
2009-04-16 06:15:00,99.14,99.19,99.11,99.15,4424000011.0
2009-04-16 06:30:00,99.15,99.15,98.945,98.995,7794500011.0
2009-04-16 06:45:00,98.995,98.995,98.9,98.95,6519999972.0
2009-04-16 07:00:00,98.95,98.98,98.935,98.97,3570799993.0
2009-04-16 07:15:00,98.97,98.975,98.9,98.9,6752600004.0
2009-04-16 07:30:00,98.9,98.92,98.835,98.845,7309600008.0
2009-04-16 07:45:00,98.85,99.02,98.83,98.89,5821399986.0
2009-04-16 08:00:00,98.88,98.955,98.855,98.91,7474400013.0
2009-04-16 08:15:00,98.9,99.01,98.9,98.955,6698100031.0
2009-04-16 08:30:00,98.955,98.96,98.76,98.8,6209600051.0
2009-04-16 08:45:00,98.81,98.82,98.67,98.775,7129700045.0
2009-04-16 09:00:00,98.775,98.775,98.575,98.69,11296400078.0
2009-04-16 09:15:00,98.68,98.775,98.63,98.775,9917400081.0
2009-04-16 09:30:00,98.775,98.785,98.68,98.775,7745600056.0
2009-04-16 09:45:00,98.775,98.78,98.58,98.66,9232800102.0
2009-04-16 10:00:00,98.66,98.735,98.55,98.72,10010300064.0
2009-04-16 10:15:00,98.72,98.775,98.64,98.75,7235500024.0
2009-04-16 10:30:00,98.75,98.76,98.645,98.655,9073200036.0
2009-04-16 10:45:00,98.655,98.68,98.55,98.635,9461500028.0
2009-04-16 11:00:00,98.625,98.77,98.625,98.69,8586200037.0
2009-04-16 11:15:00,98.69,98.735,98.675,98.725,9052200051.0
2009-04-16 11:30:00,98.725,98.725,98.525,98.59,10155300064.0
2009-04-16 11:45:00,98.59,98.755,98.59,98.7,7546600043.0
2009-04-16 12:00:00,98.7,98.92,98.68,98.88,10505100073.0
2009-04-16 12:15:00,98.88,98.935,98.76,98.895,7864200043.0
2009-04-16 12:30:00,98.895,99.07,98.765,98.85,10489200020.0
2009-04-16 12:45:00,98.86,98.945,98.78,98.855,7438800003.0
2009-04-16 13:00:00,98.855,98.89,98.725,98.84,5940499970.0
2009-04-16 13:15:00,98.84,98.86,98.76,98.845,6316199965.0
2009-04-16 13:30:00,98.845,98.915,98.82,98.885,7965799963.0
2009-04-16 13:45:00,98.885,98.89,98.78,98.78,6743799958.0
2009-04-16 14:00:00,98.785,98.985,98.715,98.91,12585499899.0
2009-04-16 14:15:00,98.91,99.145,98.91,99.1,12065499942.0
2009-04-16 14:30:00,99.1,99.17,98.965,99.0,15251299974.0
2009-04-16 14:45:00,99.0,99.13,99.0,99.115,11291499910.0
2009-04-16 15:00:00,99.11,99.265,99.07,99.2,9998999971.0
2009-04-16 15:15:00,99.2,99.24,99.085,99.16,6561999936.0
2009-04-16 15:30:00,99.15,99.17,99.045,99.05,11989199956.0
2009-04-16 15:45:00,99.05,99.145,98.975,98.975,12488399951.0
2009-04-16 16:00:00,98.93,99.16,98.93,99.035,12810599962.0
2009-04-16 16:15:00,99.03,99.135,98.96,99.115,12329399950.0
2009-04-16 16:30:00,99.115,99.17,99.075,99.095,10181999916.0
2009-04-16 16:45:00,99.1,99.16,99.015,99.16,11543799938.0
2009-04-16 17:00:00,99.16,99.18,99.075,99.165,9886999968.0
2009-04-16 17:15:00,99.165,99.265,99.015,99.155,12398499980.0
2009-04-16 17:30:00,99.155,99.38,99.125,99.3,14868799959.0
2009-04-16 17:45:00,99.3,99.34,99.24,99.295,10141099946.0
2009-04-16 18:00:00,99.295,99.325,99.18,99.31,7748999987.0
2009-04-16 18:15:00,99.305,99.36,99.245,99.275,9601799981.0
2009-04-16 18:30:00,99.27,99.295,99.125,99.175,6483999991.0
2009-04-16 18:45:00,99.18,99.265,99.18,99.241,6396199995.0
2009-04-16 19:00:00,99.245,99.25,99.19,99.245,5327999979.0
2009-04-16 19:15:00,99.25,99.275,99.19,99.265,4942400026.0
2009-04-16 19:30:00,99.265,99.31,99.165,99.3,6445499961.0
2009-04-16 19:45:00,99.295,99.34,99.21,99.21,6490999925.0
2009-04-16 20:00:00,99.205,99.33,99.205,99.31,4523299954.0
2009-04-16 20:15:00,99.305,99.33,99.27,99.3,4051599971.0
2009-04-16 20:30:00,99.31,99.36,99.29,99.33,3858399961.0
2009-04-16 20:45:00,99.33,99.36,99.315,99.32,3830799970.0
2009-04-16 21:00:00,99.33,99.35,99.285,99.335,2895799980.0
2009-04-16 21:15:00,99.33,99.37,99.33,99.34,3053499987.0
2009-04-16 21:30:00,99.34,99.37,99.31,99.36,3681399990.0
2009-04-16 21:45:00,99.345,99.38,99.29,99.31,3716699981.0
2009-04-16 22:00:00,99.31,99.395,99.31,99.38,2413799998.0
2009-04-16 22:15:00,99.38,99.395,99.31,99.355,2380799979.0
2009-04-16 22:30:00,99.35,99.35,99.285,99.285,2822799982.0
2009-04-16 22:45:00,99.285,99.33,99.225,99.255,3467099980.0
2009-04-16 23:00:00,99.26,99.335,99.2,99.33,1273299998.0
2009-04-16 23:15:00,99.33,99.34,99.28,99.3,555999999.0
2009-04-16 23:30:00,99.3,99.385,99.29,99.36,1354599994.0
2009-04-16 23:45:00,99.36,99.42,99.355,99.375,1723199991.0
2009-04-17 00:00:00,99.365,99.37,99.35,99.36,438800000.0
2009-04-17 00:15:00,99.355,99.371,99.3,99.325,1741799993.0
2009-04-17 00:30:00,99.325,99.38,99.28,99.335,2673799976.0
2009-04-17 00:45:00,99.345,99.36,99.315,99.335,1586199999.0
2009-04-17 01:00:00,99.335,99.38,99.295,99.35,1311800000.0
2009-04-17 01:15:00,99.35,99.49,99.345,99.47,3307999989.0
2009-04-17 01:30:00,99.46,99.585,99.46,99.555,2461699998.0
2009-04-17 01:45:00,99.555,99.6,99.46,99.47,4308399986.0
2009-04-17 02:00:00,99.465,99.55,99.42,99.535,4331899944.0
2009-04-17 02:15:00,99.54,99.62,99.53,99.62,3088999985.0
2009-04-17 02:30:00,99.61,99.61,99.51,99.55,2042199996.0
2009-04-17 02:45:00,99.55,99.755,99.535,99.68,5068199964.0
2009-04-17 03:00:00,99.68,99.68,99.59,99.645,3790599983.0
2009-04-17 03:15:00,99.64,99.65,99.565,99.59,2334999999.0
2009-04-17 03:30:00,99.59,99.66,99.57,99.59,2886799991.0
2009-04-17 03:45:00,99.585,99.6,99.56,99.56,1840299999.0
2009-04-17 04:00:00,99.56,99.585,99.52,99.53,4393399995.0
2009-04-17 04:15:00,99.53,99.555,99.475,99.49,5910999989.0
2009-04-17 04:30:00,99.495,99.525,99.46,99.48,5578199999.0
2009-04-17 04:45:00,99.485,99.57,99.48,99.54,5080499998.0
2009-04-17 05:00:00,99.54,99.56,99.47,99.52,3734099999.0
2009-04-17 05:15:00,99.52,99.53,99.36,99.425,4720599997.0
2009-04-17 05:30:00,99.425,99.455,99.35,99.415,5855399986.0
2009-04-17 05:45:00,99.41,99.45,99.32,99.36,4109600010.0
2009-04-17 06:00:00,99.36,99.365,99.28,99.3,3323399999.0
2009-04-17 06:15:00,99.305,99.47,99.25,99.41,6440399985.0
2009-04-17 06:30:00,99.41,99.42,99.37,99.4,4138199995.0
2009-04-17 06:45:00,99.41,99.49,99.4,99.475,4507599997.0
2009-04-17 07:00:00,99.48,99.5,99.43,99.44,4217400001.0
2009-04-17 07:15:00,99.44,99.455,99.4,99.415,4633599999.0
2009-04-17 07:30:00,99.415,99.46,99.4,99.43,6886399988.0
2009-04-17 07:45:00,99.43,99.58,99.43,99.52,5485099980.0
2009-04-17 08:00:00,99.52,99.555,99.49,99.5,5570099979.0
2009-04-17 08:15:00,99.5,99.53,99.47,99.515,6765799912.0
2009-04-17 08:30:00,99.515,99.58,99.5,99.52,6871399985.0
2009-04-17 08:45:00,99.52,99.59,99.52,99.57,8650199947.0
2009-04-17 09:00:00,99.57,99.63,99.545,99.595,7766399974.0
2009-04-17 09:15:00,99.595,99.6,99.55,99.56,5907999949.0
2009-04-17 09:30:00,99.555,99.555,99.39,99.4,9601099886.0
2009-04-17 09:45:00,99.4,99.45,99.385,99.4,10802299922.0
2009-04-17 10:00:00,99.4,99.47,99.19,99.275,8731699976.0
2009-04-17 10:15:00,99.285,99.3,99.105,99.265,11158999963.0
2009-04-17 10:30:00,99.265,99.445,99.25,99.38,8407199976.0
2009-04-17 10:45:00,99.36,99.48,99.345,99.375,8714499947.0
2009-04-17 11:00:00,99.385,99.395,99.15,99.295,8801899925.0
2009-04-17 11:15:00,99.295,99.41,99.215,99.34,8109499963.0
2009-04-17 11:30:00,99.33,99.37,99.22,99.31,7716599958.0
2009-04-17 11:45:00,99.31,99.465,99.31,99.39,7478799918.0
2009-04-17 12:00:00,99.39,99.44,99.275,99.285,8057699931.0
2009-04-17 12:15:00,99.285,99.4,99.25,99.38,4103699983.0
2009-04-17 12:30:00,99.385,99.475,99.25,99.38,10910599934.0
2009-04-17 12:45:00,99.385,99.395,99.22,99.25,7568000063.0
2009-04-17 13:00:00,99.26,99.34,99.235,99.325,6956299923.0
2009-04-17 13:15:00,99.325,99.36,99.225,99.28,7799399919.0
2009-04-17 13:30:00,99.28,99.355,99.25,99.3,8656999937.0
2009-04-17 13:45:00,99.3,99.32,99.235,99.25,5273000002.0
2009-04-17 14:00:00,99.25,99.31,99.22,99.3,6305599997.0
2009-04-17 14:15:00,99.3,99.35,99.215,99.34,9891700035.0
2009-04-17 14:30:00,99.34,99.375,99.27,99.285,7988400026.0
2009-04-17 14:45:00,99.285,99.3,99.185,99.26,8750500063.0
2009-04-17 15:00:00,99.255,99.29,99.01,99.06,7141600035.0
2009-04-17 15:15:00,99.06,99.205,99.06,99.13,10266000075.0
2009-04-17 15:30:00,99.13,99.2,99.125,99.155,7136800065.0
2009-04-17 15:45:00,99.15,99.18,99.065,99.12,11078800123.0
2009-04-17 16:00:00,99.12,99.155,99.01,99.065,9160100084.0
2009-04-17 16:15:00,99.065,99.065,98.855,98.93,9863100070.0
2009-04-17 16:30:00,98.92,98.94,98.77,98.83,10762400078.0
2009-04-17 16:45:00,98.83,98.97,98.71,98.97,9741400083.0
2009-04-17 17:00:00,98.97,98.995,98.88,98.92,11386300078.0
2009-04-17 17:15:00,98.92,99.005,98.88,99.005,6867300021.0
2009-04-17 17:30:00,99.0,99.12,99.0,99.11,5833400000.0
2009-04-17 17:45:00,99.11,99.24,99.095,99.22,3216200025.0
2009-04-17 18:00:00,99.225,99.23,99.075,99.165,1846800002.0
2009-04-17 18:15:00,99.165,99.17,99.125,99.155,1703400002.0
2009-04-17 18:30:00,99.155,99.195,99.075,99.105,2039600008.0
2009-04-17 18:45:00,99.09,99.195,99.09,99.195,4867000038.0
2009-04-17 19:00:00,99.175,99.31,99.16,99.275,2627100009.0
2009-04-17 19:15:00,99.275,99.34,99.27,99.335,3122600016.0
2009-04-17 19:30:00,99.34,99.435,99.34,99.39,4146900015.0
2009-04-17 19:45:00,99.385,99.385,99.285,99.315,3019100013.0
2009-04-17 20:00:00,99.31,99.31,99.245,99.28,3267900016.0
2009-04-17 20:15:00,99.28,99.29,99.21,99.22,3358600015.0
2009-04-17 20:30:00,99.22,99.35,99.22,99.34,2396000012.0
2009-04-17 20:45:00,99.34,99.365,99.195,99.22,4288600026.0
2009-04-17 21:00:00,99.23,99.245,99.165,99.22,1374300004.0
2009-04-17 21:15:00,99.22,99.3,99.195,99.275,1605099998.0
2009-04-17 21:30:00,99.275,99.28,99.25,99.25,1392999998.0
2009-04-17 21:45:00,99.25,99.31,99.22,99.245,2740599985.0
2009-04-17 22:00:00,99.235,99.265,99.225,99.255,1803199996.0
2009-04-17 22:15:00,99.255,99.26,99.205,99.22,1116999998.0
2009-04-17 22:30:00,99.22,99.23,99.19,99.23,1023600002.0
2009-04-17 22:45:00,99.23,99.25,99.12,99.135,1341000006.0
2009-04-19 23:00:00,99.16,99.18,99.115,99.13,27200000.0
2009-04-19 23:15:00,99.15,99.19,99.12,99.18,163200000.0
2009-04-19 23:30:00,99.18,99.19,99.115,99.17,199400000.0
2009-04-19 23:45:00,99.17,99.2,99.17,99.19,148800000.0
2009-04-20 00:00:00,99.19,99.245,99.19,99.205,328600000.0
2009-04-20 00:15:00,99.205,99.23,99.135,99.18,411800000.0
2009-04-20 00:30:00,99.19,99.215,99.15,99.185,336700000.0
2009-04-20 00:45:00,99.195,99.27,99.165,99.26,664200000.0
2009-04-20 01:00:00,99.26,99.37,99.24,99.27,955000000.0
2009-04-20 01:15:00,99.265,99.33,99.24,99.286,846400000.0
2009-04-20 01:30:00,99.29,99.41,99.265,99.39,1300400000.0
2009-04-20 01:45:00,99.38,99.38,99.29,99.31,1040663546.0
2009-04-20 02:00:00,99.305,99.38,99.29,99.3,1922600000.0
2009-04-20 02:15:00,99.295,99.32,99.2,99.25,1773300000.0
2009-04-20 02:30:00,99.25,99.325,99.14,99.22,2354300000.0
2009-04-20 02:45:00,99.22,99.22,99.13,99.16,2123300000.0
2009-04-20 03:00:00,99.16,99.2,99.05,99.07,1721400000.0
2009-04-20 03:15:00,99.075,99.09,98.89,98.91,2284500000.0
2009-04-20 03:30:00,98.91,98.96,98.785,98.84,2880300000.0
2009-04-20 03:45:00,98.84,98.925,98.79,98.9,2258100000.0
2009-04-20 04:00:00,98.9,98.955,98.86,98.87,2694600000.0
2009-04-20 04:15:00,98.87,98.89,98.83,98.84,1694600000.0
2009-04-20 04:30:00,98.84,98.915,98.83,98.855,2242099999.0
2009-04-20 04:45:00,98.85,98.885,98.64,98.64,3031600000.0
2009-04-20 05:00:00,98.645,98.76,98.64,98.69,1786600000.0
2009-04-20 05:15:00,98.69,98.725,98.625,98.685,1838100000.0
2009-04-20 05:30:00,98.685,98.86,98.68,98.83,2149999998.0
2009-04-20 05:45:00,98.82,98.87,98.765,98.795,4185299994.0
2009-04-20 06:00:00,98.8,98.865,98.795,98.825,1905299989.0
2009-04-20 06:15:00,98.825,98.83,98.8,98.825,2321400012.0
2009-04-20 06:30:00,98.835,98.865,98.83,98.845,2778199993.0
2009-04-20 06:45:00,98.845,98.96,98.82,98.95,3925799987.0
2009-04-20 07:00:00,98.96,98.97,98.9,98.93,3847300004.0
2009-04-20 07:15:00,98.93,98.93,98.88,98.915,1876599989.0
2009-04-20 07:30:00,98.925,99.01,98.9,98.955,3129699996.0
2009-04-20 07:45:00,98.95,98.975,98.86,98.885,4598300001.0
2009-04-20 08:00:00,98.885,98.94,98.8,98.88,7793099993.0
2009-04-20 08:15:00,98.875,99.0,98.865,98.95,3813200030.0
2009-04-20 08:30:00,98.95,98.95,98.86,98.88,4440800007.0
2009-04-20 08:45:00,98.88,98.94,98.87,98.93,4352200016.0
2009-04-20 09:00:00,98.935,98.955,98.855,98.955,6250699996.0
2009-04-20 09:15:00,98.955,99.125,98.935,99.045,8392600052.0
2009-04-20 09:30:00,99.04,99.07,98.95,99.005,6274800020.0
2009-04-20 09:45:00,99.005,99.06,98.95,99.035,7110700037.0
2009-04-20 10:00:00,99.035,99.125,99.03,99.08,7754899999.0
2009-04-20 10:15:00,99.08,99.1,98.98,99.075,9431500019.0
2009-04-20 10:30:00,99.07,99.07,98.86,98.91,10484000007.0
2009-04-20 10:45:00,98.91,98.915,98.815,98.865,9452900000.0
2009-04-20 11:00:00,98.865,98.865,98.74,98.765,7316900000.0
2009-04-20 11:15:00,98.765,98.84,98.765,98.835,6747700012.0
2009-04-20 11:30:00,98.835,98.835,98.66,98.69,5332300004.0
2009-04-20 11:45:00,98.69,98.75,98.53,98.57,8215199993.0
2009-04-20 12:00:00,98.57,98.735,98.555,98.7,5928499985.0
2009-04-20 12:15:00,98.7,98.81,98.7,98.735,7368000010.0
2009-04-20 12:30:00,98.735,98.75,98.59,98.715,5794599998.0
2009-04-20 12:45:00,98.715,98.75,98.615,98.645,5878200003.0
2009-04-20 13:00:00,98.65,98.79,98.605,98.68,7598999998.0
2009-04-20 13:15:00,98.685,98.76,98.59,98.605,6805600024.0
2009-04-20 13:30:00,98.605,98.73,98.6,98.715,4177099999.0
2009-04-20 13:45:00,98.715,98.765,98.655,98.69,4618599998.0
2009-04-20 14:00:00,98.7,98.73,98.51,98.565,5322200183.0
2009-04-20 14:15:00,98.555,98.555,98.22,98.28,6515999994.0
2009-04-20 14:30:00,98.28,98.455,98.28,98.35,7729700004.0
2009-04-20 14:45:00,98.345,98.48,98.29,98.435,3932500002.0
2009-04-20 15:00:00,98.435,98.605,98.365,98.57,3484300007.0
2009-04-20 15:15:00,98.57,98.63,98.46,98.53,3372800003.0
2009-04-20 15:30:00,98.53,98.58,98.39,98.41,3509199996.0
2009-04-20 15:45:00,98.405,98.52,98.395,98.515,4024399997.0
2009-04-20 16:00:00,98.505,98.53,98.44,98.45,3598599999.0
2009-04-20 16:15:00,98.455,98.59,98.385,98.54,3908200002.0
2009-04-20 16:30:00,98.54,98.55,98.33,98.335,4265899993.0
2009-04-20 16:45:00,98.34,98.365,98.21,98.34,5672300008.0
2009-04-20 17:00:00,98.34,98.385,98.285,98.295,3925800011.0
2009-04-20 17:15:00,98.295,98.365,98.295,98.335,3760600000.0
2009-04-20 17:30:00,98.335,98.37,98.24,98.335,2661300000.0
2009-04-20 17:45:00,98.335,98.345,98.28,98.29,1446199996.0
2009-04-20 18:00:00,98.29,98.29,97.96,98.03,8835900009.0
2009-04-20 18:15:00,98.03,98.1,98.015,98.065,4953000003.0
2009-04-20 18:30:00,98.065,98.07,97.86,97.885,3772100015.0
2009-04-20 18:45:00,97.885,97.96,97.88,97.955,4217100004.0
2009-04-20 19:00:00,97.955,97.99,97.8,97.82,4451400016.0
2009-04-20 19:15:00,97.82,97.97,97.785,97.93,5216200034.0
2009-04-20 19:30:00,97.925,97.955,97.88,97.945,2924600011.0
2009-04-20 19:45:00,97.94,97.945,97.805,97.84,2445500007.0
2009-04-20 20:00:00,97.84,97.85,97.65,97.71,5483400028.0
2009-04-20 20:15:00,97.705,97.85,97.66,97.79,4873900024.0
2009-04-20 20:30:00,97.795,97.92,97.74,97.88,4035800007.0
2009-04-20 20:45:00,97.89,97.9,97.74,97.83,4680600004.0
2009-04-20 21:00:00,97.83,97.9,97.805,97.885,2465200002.0
2009-04-20 21:15:00,97.885,97.89,97.81,97.825,2046099997.0
2009-04-20 21:30:00,97.825,97.955,97.825,97.925,4819799999.0
2009-04-20 21:45:00,97.925,97.95,97.825,97.825,3374699997.0
2009-04-20 22:00:00,97.825,97.96,97.82,97.96,2632899993.0
2009-04-20 22:15:00,97.955,97.96,97.885,97.89,855300003.0
2009-04-20 22:30:00,97.895,97.95,97.87,97.93,2018200001.0
2009-04-20 22:45:00,97.93,97.95,97.875,97.885,2171000003.0
2009-04-20 23:00:00,97.87,97.97,97.87,97.913,303000000.0
2009-04-20 23:15:00,97.93,97.98,97.915,97.964,503700000.0
2009-04-20 23:30:00,97.975,97.98,97.946,97.97,572600000.0
2009-04-20 23:45:00,97.955,98.0,97.955,98.0,771000000.0
2009-04-21 00:00:00,97.995,98.025,97.98,98.015,1059700000.0
2009-04-21 00:15:00,98.015,98.08,98.015,98.07,1820399995.0
2009-04-21 00:30:00,98.07,98.07,97.95,98.015,2309700003.0
2009-04-21 00:45:00,98.015,98.095,98.015,98.07,674900000.0
2009-04-21 01:00:00,98.07,98.115,98.03,98.115,954200001.0
2009-04-21 01:15:00,98.12,98.16,97.98,97.985,2395400003.0
2009-04-21 01:30:00,97.985,98.075,97.985,98.075,1596000004.0
2009-04-21 01:45:00,98.075,98.075,97.74,97.76,2835699998.0
2009-04-21 02:00:00,97.76,97.875,97.72,97.765,5382999987.0
2009-04-21 02:15:00,97.77,97.87,97.76,97.855,4451999998.0
2009-04-21 02:30:00,97.855,98.01,97.83,97.99,3797199998.0
2009-04-21 02:45:00,97.98,98.12,97.98,98.08,5064100006.0
2009-04-21 03:00:00,98.075,98.34,98.045,98.22,4707900003.0
2009-04-21 03:15:00,98.22,98.255,98.16,98.17,3126200007.0
2009-04-21 03:30:00,98.17,98.2,98.075,98.08,3324800006.0
2009-04-21 03:45:00,98.085,98.16,98.08,98.095,2565300014.0
2009-04-21 04:00:00,98.1,98.1,97.97,97.985,4031900036.0
2009-04-21 04:15:00,97.985,98.06,97.98,97.995,3054499986.0
2009-04-21 04:30:00,97.995,98.135,97.995,98.12,2281100003.0
2009-04-21 04:45:00,98.12,98.18,98.105,98.145,2734699998.0
2009-04-21 05:00:00,98.14,98.28,98.135,98.22,3729099967.0
2009-04-21 05:15:00,98.225,98.3,98.19,98.24,3860200000.0
2009-04-21 05:30:00,98.25,98.28,98.21,98.25,2464499995.0
2009-04-21 05:45:00,98.25,98.26,98.12,98.235,3440600001.0
2009-04-21 06:00:00,98.24,98.27,98.21,98.245,1231499997.0
2009-04-21 06:15:00,98.245,98.245,98.15,98.195,2612099999.0
2009-04-21 06:30:00,98.195,98.43,98.195,98.415,5828300005.0
2009-04-21 06:45:00,98.42,98.455,98.29,98.31,3187900007.0
2009-04-21 07:00:00,98.305,98.37,98.27,98.335,3934899997.0
2009-04-21 07:15:00,98.335,98.35,98.31,98.325,1408400002.0
2009-04-21 07:30:00,98.325,98.43,98.325,98.375,4164600007.0
2009-04-21 07:45:00,98.37,98.44,98.335,98.395,3229000003.0
2009-04-21 08:00:00,98.39,98.42,98.205,98.29,5853300004.0
2009-04-21 08:15:00,98.29,98.295,98.24,98.25,5055600009.0
2009-04-21 08:30:00,98.245,98.25,98.03,98.18,5714599991.0
2009-04-21 08:45:00,98.18,98.28,98.02,98.04,7051700014.0
2009-04-21 09:00:00,98.04,98.095,97.875,97.915,6921000018.0
2009-04-21 09:15:00,97.91,98.01,97.785,97.95,6311499980.0
2009-04-21 09:30:00,97.95,98.095,97.92,98.06,4850479997.0
2009-04-21 09:45:00,98.06,98.085,97.92,98.02,5765800015.0
2009-04-21 10:00:00,98.015,98.08,98.005,98.075,3488299994.0
2009-04-21 10:15:00,98.075,98.17,98.06,98.12,5972099999.0
2009-04-21 10:30:00,98.125,98.255,98.1,98.25,5680700007.0
2009-04-21 10:45:00,98.25,98.25,98.135,98.15,8511999998.0
2009-04-21 11:00:00,98.16,98.4,98.13,98.385,8136500008.0
2009-04-21 11:15:00,98.38,98.435,98.295,98.315,8227999997.0
2009-04-21 11:30:00,98.315,98.32,98.115,98.14,6672100011.0
2009-04-21 11:45:00,98.15,98.2,98.135,98.19,7192600043.0
2009-04-21 12:00:00,98.185,98.34,98.155,98.295,7771800024.0
2009-04-21 12:15:00,98.295,98.305,98.185,98.255,7591100008.0
2009-04-21 12:30:00,98.255,98.33,98.195,98.225,5106999998.0
2009-04-21 12:45:00,98.225,98.26,98.05,98.115,11003500011.0
2009-04-21 13:00:00,98.115,98.175,98.1,98.16,7374199995.0
2009-04-21 13:15:00,98.165,98.22,98.08,98.105,6779199991.0
2009-04-21 13:30:00,98.105,98.155,98.1,98.135,6654099979.0
2009-04-21 13:45:00,98.135,98.145,98.045,98.135,6320700005.0
2009-04-21 14:00:00,98.14,98.165,98.05,98.065,6020799981.0
2009-04-21 14:15:00,98.065,98.125,98.0,98.025,5526999993.0
2009-04-21 14:30:00,98.025,98.115,97.995,98.105,10163399969.0
2009-04-21 14:45:00,98.11,98.13,98.05,98.08,6868399977.0
2009-04-21 15:00:00,98.08,98.13,97.95,97.955,8145799985.0
2009-04-21 15:15:00,97.97,97.98,97.83,97.89,8385400005.0
2009-04-21 15:30:00,97.89,98.1,97.875,98.04,8414999993.0
2009-04-21 15:45:00,98.04,98.17,97.96,98.13,8142499990.0
2009-04-21 16:00:00,98.13,98.235,98.12,98.205,8738200037.0
2009-04-21 16:15:00,98.21,98.21,98.085,98.135,8162099988.0
2009-04-21 16:30:00,98.135,98.22,98.1,98.21,8182100012.0
2009-04-21 16:45:00,98.21,98.34,98.18,98.325,7863700644.0
2009-04-21 17:00:00,98.32,98.56,98.3,98.54,9213299990.0
2009-04-21 17:15:00,98.53,98.64,98.475,98.51,6892999992.0
2009-04-21 17:30:00,98.515,98.58,98.46,98.485,4657200004.0
2009-04-21 17:45:00,98.48,98.61,98.46,98.605,7011600026.0
2009-04-21 18:00:00,98.605,98.65,98.5,98.575,3271300006.0
2009-04-21 18:15:00,98.58,98.585,98.515,98.515,3763099991.0
2009-04-21 18:30:00,98.515,98.57,98.5,98.565,2755399994.0
2009-04-21 18:45:00,98.56,98.68,98.545,98.625,3396800000.0
2009-04-21 19:00:00,98.625,98.66,98.535,98.655,2979400002.0
2009-04-21 19:15:00,98.655,98.69,98.58,98.59,3625700021.0
2009-04-21 19:30:00,98.59,98.635,98.52,98.575,2519799999.0
2009-04-21 19:45:00,98.58,98.615,98.565,98.605,2717299999.0
2009-04-21 20:00:00,98.6,98.665,98.6,98.61,3125899999.0
2009-04-21 20:15:00,98.615,98.645,98.56,98.61,2366199997.0
2009-04-21 20:30:00,98.615,98.86,98.615,98.825,5870399990.0
2009-04-21 20:45:00,98.82,98.825,98.67,98.72,4341299968.0
2009-04-21 21:00:00,98.73,98.83,98.695,98.76,3528299998.0
2009-04-21 21:15:00,98.77,98.91,98.765,98.77,2986600010.0
2009-04-21 21:30:00,98.775,98.8,98.705,98.73,3019299985.0
2009-04-21 21:45:00,98.73,98.755,98.7,98.73,2685499996.0
2009-04-21 22:00:00,98.735,98.78,98.73,98.745,1271899994.0
2009-04-21 22:15:00,98.745,98.765,98.7,98.73,1273499997.0
2009-04-21 22:30:00,98.735,98.76,98.705,98.715,899499998.0
2009-04-21 22:45:00,98.715,98.745,98.695,98.72,1508700004.0
2009-04-21 23:00:00,98.71,98.72,98.68,98.715,660199999.0
2009-04-21 23:15:00,98.715,98.72,98.693,98.7,460399999.0
2009-04-21 23:30:00,98.705,98.71,98.665,98.684,925499999.0
2009-04-21 23:45:00,98.69,98.7,98.625,98.655,882599998.0
2009-04-22 00:00:00,98.66,98.66,98.605,98.61,1317200001.0
2009-04-22 00:15:00,98.61,98.635,98.575,98.61,1590799999.0
2009-04-22 00:30:00,98.61,98.64,98.585,98.625,1505399993.0
2009-04-22 00:45:00,98.62,98.72,98.6,98.645,1960199992.0
2009-04-22 01:00:00,98.655,98.7,98.615,98.64,1859799997.0
2009-04-22 01:15:00,98.64,98.74,98.64,98.69,1701999999.0
2009-04-22 01:30:00,98.7,98.71,98.635,98.65,970799998.0
2009-04-22 01:45:00,98.64,98.665,98.52,98.52,3168200003.0
2009-04-22 02:00:00,98.52,98.57,98.47,98.475,3557499967.0
2009-04-22 02:15:00,98.475,98.535,98.46,98.505,1535699989.0
2009-04-22 02:30:00,98.51,98.585,98.49,98.565,2365499993.0
2009-04-22 02:45:00,98.565,98.63,98.53,98.565,1714400001.0
2009-04-22 03:00:00,98.58,98.62,98.48,98.48,2420599999.0
2009-04-22 03:15:00,98.48,98.5,98.42,98.445,2820699979.0
2009-04-22 03:30:00,98.445,98.465,98.35,98.365,2901299993.0
2009-04-22 03:45:00,98.365,98.395,98.255,98.265,3306199998.0
2009-04-22 04:00:00,98.255,98.295,98.215,98.275,2983300003.0
2009-04-22 04:15:00,98.275,98.32,98.235,98.31,2480499996.0
2009-04-22 04:30:00,98.31,98.37,98.27,98.35,3065299996.0
2009-04-22 04:45:00,98.355,98.38,98.315,98.36,2009000000.0
2009-04-22 05:00:00,98.365,98.38,98.275,98.285,1847399991.0
2009-04-22 05:15:00,98.28,98.32,98.27,98.29,2257599987.0
2009-04-22 05:30:00,98.29,98.3,98.105,98.13,4598999971.0
2009-04-22 05:45:00,98.125,98.16,98.07,98.125,3215400005.0
2009-04-22 06:00:00,98.125,98.265,98.125,98.175,2083299994.0
2009-04-22 06:15:00,98.175,98.22,98.135,98.155,4587699992.0
2009-04-22 06:30:00,98.155,98.23,98.15,98.225,1847400000.0
2009-04-22 06:45:00,98.235,98.29,98.21,98.25,3640199975.0
2009-04-22 07:00:00,98.245,98.27,98.2,98.24,3192899992.0
2009-04-22 07:15:00,98.245,98.34,98.24,98.34,4020600013.0
2009-04-22 07:30:00,98.335,98.38,98.325,98.33,4169699979.0
2009-04-22 07:45:00,98.33,98.335,98.24,98.29,4868699991.0
2009-04-22 08:00:00,98.295,98.48,98.28,98.47,7764199947.0
2009-04-22 08:15:00,98.47,98.47,98.35,98.375,6485999954.0
2009-04-22 08:30:00,98.38,98.4,98.205,98.24,10463699941.0
2009-04-22 08:45:00,98.245,98.245,98.16,98.215,10702699963.0
2009-04-22 09:00:00,98.215,98.22,98.04,98.045,12656099990.0
2009-04-22 09:15:00,98.05,98.23,98.04,98.19,10405299969.0
2009-04-22 09:30:00,98.19,98.22,98.135,98.15,5227099968.0
2009-04-22 09:45:00,98.14,98.245,98.115,98.15,7897399993.0
2009-04-22 10:00:00,98.16,98.32,98.15,98.29,8554899952.0
2009-04-22 10:15:00,98.28,98.305,98.23,98.28,6341499933.0
2009-04-22 10:30:00,98.28,98.355,98.21,98.21,7379799962.0
2009-04-22 10:45:00,98.21,98.295,98.205,98.26,5720099986.0
2009-04-22 11:00:00,98.265,98.28,98.215,98.27,3881400009.0
2009-04-22 11:15:00,98.27,98.28,98.135,98.135,8845899984.0
2009-04-22 11:30:00,98.14,98.15,98.005,98.03,8222699991.0
2009-04-22 11:45:00,98.0,98.025,97.815,97.865,7398999993.0
2009-04-22 12:00:00,97.87,97.919,97.745,97.86,8616999974.0
2009-04-22 12:15:00,97.86,97.995,97.855,97.905,8882500013.0
2009-04-22 12:30:00,97.905,97.905,97.825,97.89,4763399998.0
2009-04-22 12:45:00,97.89,97.95,97.885,97.89,5018499994.0
2009-04-22 13:00:00,97.88,97.92,97.8,97.855,7072100010.0
2009-04-22 13:15:00,97.855,97.93,97.81,97.915,3625900003.0
2009-04-22 13:30:00,97.915,97.935,97.845,97.885,3831599985.0
2009-04-22 13:45:00,97.885,98.03,97.85,97.97,4705899979.0
2009-04-22 14:00:00,97.965,98.025,97.84,97.98,5475500001.0
2009-04-22 14:15:00,97.975,97.975,97.61,97.78,6745099995.0
2009-04-22 14:30:00,97.78,97.86,97.57,97.76,5545099977.0
2009-04-22 14:45:00,97.76,97.855,97.69,97.7,6459699980.0
2009-04-22 15:00:00,97.7,97.79,97.63,97.775,5819099989.0
2009-04-22 15:15:00,97.775,97.795,97.655,97.72,3941200009.0
2009-04-22 15:30:00,97.725,98.0,97.65,97.86,6145299994.0
2009-04-22 15:45:00,97.86,97.96,97.81,97.945,6716199998.0
2009-04-22 16:00:00,97.945,98.155,97.945,98.15,7402399978.0
2009-04-22 16:15:00,98.15,98.325,98.04,98.205,6349499975.0
2009-04-22 16:30:00,98.2,98.21,98.085,98.11,4947899984.0
2009-04-22 16:45:00,98.11,98.175,97.975,98.07,4350099997.0
2009-04-22 17:00:00,98.07,98.09,98.01,98.04,5888499965.0
2009-04-22 17:15:00,98.04,98.145,98.01,98.145,3197799987.0
2009-04-22 17:30:00,98.145,98.165,98.09,98.1,5275799993.0
2009-04-22 17:45:00,98.1,98.14,98.065,98.135,3433599995.0
2009-04-22 18:00:00,98.135,98.15,98.08,98.08,3794399951.0
2009-04-22 18:15:00,98.085,98.085,97.905,97.92,3844599983.0
2009-04-22 18:30:00,97.92,97.92,97.82,97.82,5480599950.0
2009-04-22 18:45:00,97.82,97.91,97.745,97.9,3120799986.0
2009-04-22 19:00:00,97.9,97.905,97.81,97.85,1763199995.0
2009-04-22 19:15:00,97.85,97.93,97.84,97.92,1985299989.0
2009-04-22 19:30:00,97.915,98.04,97.895,97.975,3387799982.0
2009-04-22 19:45:00,97.965,97.975,97.855,97.855,2107099999.0
2009-04-22 20:00:00,97.84,97.94,97.835,97.93,3273799974.0
2009-04-22 20:15:00,97.93,98.01,97.925,98.0,2332099996.0
2009-04-22 20:30:00,98.01,98.215,98.0,98.175,3623499987.0
2009-04-22 20:45:00,98.18,98.28,98.125,98.14,3960199984.0
2009-04-22 21:00:00,98.14,98.22,98.125,98.205,1782100002.0
2009-04-22 21:15:00,98.205,98.235,98.145,98.175,2524699998.0
2009-04-22 21:30:00,98.175,98.18,98.05,98.07,3223699999.0
2009-04-22 21:45:00,98.085,98.085,98.0,98.015,5056599994.0
2009-04-22 22:00:00,98.015,98.015,97.82,97.855,4062499994.0
2009-04-22 22:15:00,97.855,97.93,97.855,97.92,1702799998.0
2009-04-22 22:30:00,97.92,98.005,97.91,97.955,3181999998.0
2009-04-22 22:45:00,97.96,98.01,97.91,97.995,1845700003.0
2009-04-22 23:00:00,98.0,98.03,97.95,97.97,450200000.0
2009-04-22 23:15:00,97.97,98.01,97.96,98.01,622600000.0
2009-04-22 23:30:00,98.01,98.015,97.96,97.965,996400000.0
2009-04-22 23:45:00,97.97,97.99,97.955,97.975,1158899998.0
2009-04-23 00:00:00,97.97,98.105,97.955,98.085,2187200000.0
2009-04-23 00:15:00,98.085,98.145,98.055,98.12,2012200001.0
2009-04-23 00:30:00,98.135,98.135,98.08,98.09,886599991.0
2009-04-23 00:45:00,98.09,98.16,98.08,98.14,1497999997.0
2009-04-23 01:00:00,98.14,98.17,98.08,98.12,1295799995.0
2009-04-23 01:15:00,98.117,98.12,97.975,98.055,2721599998.0
2009-04-23 01:30:00,98.055,98.09,97.95,98.01,2251899990.0
2009-04-23 01:45:00,98.01,98.06,97.935,98.055,1832000000.0
2009-04-23 02:00:00,98.05,98.2,98.005,98.13,1836699989.0
2009-04-23 02:15:00,98.13,98.13,98.04,98.05,3435099959.0
2009-04-23 02:30:00,98.05,98.07,97.795,97.86,4220699962.0
2009-04-23 02:45:00,97.85,97.865,97.78,97.84,4761199948.0
2009-04-23 03:00:00,97.845,97.88,97.77,97.865,4148299961.0
2009-04-23 03:15:00,97.87,97.87,97.665,97.68,3297899991.0
2009-04-23 03:30:00,97.68,97.77,97.665,97.765,3898799978.0
2009-04-23 03:45:00,97.765,97.8,97.71,97.765,3159399994.0
2009-04-23 04:00:00,97.765,97.88,97.76,97.865,3221000000.0
2009-04-23 04:15:00,97.87,97.875,97.725,97.745,3199849997.0
2009-04-23 04:30:00,97.745,97.765,97.74,97.755,864300000.0
2009-04-23 04:45:00,97.75,97.78,97.73,97.77,2976199995.0
2009-04-23 05:00:00,97.77,97.8,97.705,97.725,2872699980.0
2009-04-23 05:15:00,97.725,97.76,97.705,97.745,1724799999.0
2009-04-23 05:30:00,97.745,97.745,97.63,97.635,2599599991.0
2009-04-23 05:45:00,97.64,97.725,97.635,97.675,2403499978.0
2009-04-23 06:00:00,97.675,97.8,97.675,97.775,2808199997.0
2009-04-23 06:15:00,97.775,97.815,97.74,97.785,1887299993.0
2009-04-23 06:30:00,97.785,97.835,97.775,97.815,1483799996.0
2009-04-23 06:45:00,97.81,97.825,97.77,97.805,2292399995.0
2009-04-23 07:00:00,97.81,97.94,97.785,97.885,2264300008.0
2009-04-23 07:15:00,97.88,98.01,97.88,97.99,4983999986.0
2009-04-23 07:30:00,97.99,98.03,97.91,97.95,6524799990.0
2009-04-23 07:45:00,97.95,98.125,97.935,98.06,6795199987.0
2009-04-23 08:00:00,98.06,98.07,97.93,97.985,10340699990.0
2009-04-23 08:15:00,97.985,98.105,97.985,98.03,8952899990.0
2009-04-23 08:30:00,98.03,98.08,97.95,97.95,5659299986.0
2009-04-23 08:45:00,97.95,98.01,97.93,97.955,5234199996.0
2009-04-23 09:00:00,97.955,97.99,97.865,97.955,7228599996.0
2009-04-23 09:15:00,97.95,98.09,97.95,98.04,8360300010.0
2009-04-23 09:30:00,98.04,98.13,98.015,98.11,5804899986.0
2009-04-23 09:45:00,98.11,98.2,98.08,98.14,7394600024.0
2009-04-23 10:00:00,98.14,98.275,98.1,98.23,6094999998.0
2009-04-23 10:15:00,98.23,98.37,98.22,98.335,6355600023.0
2009-04-23 10:30:00,98.33,98.435,98.32,98.345,8219300027.0
2009-04-23 10:45:00,98.345,98.345,98.245,98.28,6121999994.0
2009-04-23 11:00:00,98.275,98.28,98.125,98.16,4389999990.0
2009-04-23 11:15:00,98.155,98.225,98.11,98.215,4153500011.0
2009-04-23 11:30:00,98.215,98.37,98.215,98.35,7854000023.0
2009-04-23 11:45:00,98.35,98.37,98.255,98.305,6205000011.0
2009-04-23 12:00:00,98.31,98.42,98.24,98.34,6391199985.0
2009-04-23 12:15:00,98.34,98.36,98.25,98.305,5488699989.0
2009-04-23 12:30:00,98.305,98.34,98.215,98.22,4918400022.0
2009-04-23 12:45:00,98.225,98.335,98.17,98.325,4596399984.0
2009-04-23 13:00:00,98.325,98.375,98.24,98.35,5398099988.0
2009-04-23 13:15:00,98.35,98.435,98.265,98.37,7154999984.0
2009-04-23 13:30:00,98.37,98.405,98.29,98.4,6024999996.0
2009-04-23 13:45:00,98.4,98.4,98.225,98.265,7542299986.0
2009-04-23 14:00:00,98.265,98.325,98.23,98.295,6068899992.0
2009-04-23 14:15:00,98.295,98.4,98.29,98.355,4870500005.0
2009-04-23 14:30:00,98.375,98.405,98.235,98.37,6667099988.0
2009-04-23 14:45:00,98.37,98.385,98.31,98.37,6202899996.0
2009-04-23 15:00:00,98.365,98.43,98.255,98.365,5731500008.0
2009-04-23 15:15:00,98.37,98.37,98.225,98.295,7377499973.0
2009-04-23 15:30:00,98.295,98.325,98.21,98.285,9463568911.0
2009-04-23 15:45:00,98.28,98.355,98.22,98.28,7576599959.0
2009-04-23 16:00:00,98.27,98.27,98.015,98.075,6241200005.0
2009-04-23 16:15:00,98.07,98.145,98.035,98.125,7010100014.0
2009-04-23 16:30:00,98.125,98.175,98.075,98.09,5748200002.0
2009-04-23 16:45:00,98.095,98.125,97.895,97.91,6494800016.0
2009-04-23 17:00:00,97.9,98.0,97.82,97.825,7248400015.0
2009-04-23 17:15:00,97.825,97.955,97.82,97.865,6030199987.0
2009-04-23 17:30:00,97.865,97.92,97.795,97.86,5448399995.0
2009-04-23 17:45:00,97.86,97.895,97.81,97.885,4703299992.0
2009-04-23 18:00:00,97.885,97.9,97.82,97.835,2222500000.0
2009-04-23 18:15:00,97.835,97.875,97.785,97.825,2167500001.0
2009-04-23 18:30:00,97.83,97.885,97.775,97.875,2369800000.0
2009-04-23 18:45:00,97.88,97.89,97.83,97.87,2554399985.0
2009-04-23 19:00:00,97.87,98.0,97.87,97.945,2981699999.0
2009-04-23 19:15:00,97.945,98.005,97.92,97.96,3390100008.0
2009-04-23 19:30:00,97.96,98.075,97.945,98.04,5175499996.0
2009-04-23 19:45:00,98.045,98.065,97.97,98.055,2835599983.0
2009-04-23 20:00:00,98.07,98.07,97.99,98.02,3480699992.0
2009-04-23 20:15:00,98.015,98.035,97.945,97.985,4601999980.0
2009-04-23 20:30:00,97.98,98.04,97.945,97.98,5363100001.0
2009-04-23 20:45:00,97.985,98.0,97.835,97.855,3841699995.0
2009-04-23 21:00:00,97.855,97.855,97.71,97.745,5263099982.0
2009-04-23 21:15:00,97.745,97.88,97.68,97.845,5524899977.0
2009-04-23 21:30:00,97.845,97.935,97.8,97.935,5523999984.0
2009-04-23 21:45:00,97.935,97.985,97.875,97.92,4686499987.0
2009-04-23 22:00:00,97.915,97.95,97.82,97.835,2208600001.0
2009-04-23 22:15:00,97.835,97.9,97.815,97.875,2406399995.0
2009-04-23 22:30:00,97.87,98.07,97.87,98.0,2390700000.0
2009-04-23 22:45:00,98.0,98.01,97.945,97.955,1878599996.0
2009-04-23 23:00:00,97.955,98.04,97.925,98.025,999600000.0
2009-04-23 23:15:00,98.025,98.13,98.0,98.075,1330399997.0
2009-04-23 23:30:00,98.075,98.14,98.052,98.105,787599995.0
2009-04-23 23:45:00,98.115,98.15,98.0,98.005,1597899997.0
2009-04-24 00:00:00,98.005,98.02,97.945,97.955,923200001.0
2009-04-24 00:15:00,97.955,97.965,97.915,97.955,1442100020.0
2009-04-24 00:30:00,97.97,98.04,97.935,97.95,1518800011.0
2009-04-24 00:45:00,97.94,97.955,97.89,97.93,532200005.0
2009-04-24 01:00:00,97.93,97.945,97.855,97.915,968200002.0
2009-04-24 01:15:00,97.915,97.945,97.875,97.915,1471200001.0
2009-04-24 01:30:00,97.915,97.93,97.83,97.85,2256600002.0
2009-04-24 01:45:00,97.85,97.89,97.84,97.86,2165299991.0
2009-04-24 02:00:00,97.86,97.865,97.76,97.77,2568999989.0
2009-04-24 02:15:00,97.76,97.85,97.73,97.81,1854699998.0
2009-04-24 02:30:00,97.81,97.87,97.8,97.865,1164600002.0
2009-04-24 02:45:00,97.865,97.93,97.725,97.76,2289099994.0
2009-04-24 03:00:00,97.77,97.81,97.73,97.79,2141399991.0
2009-04-24 03:15:00,97.79,97.81,97.7,97.77,2831399994.0
2009-04-24 03:30:00,97.77,97.835,97.74,97.835,1693799996.0
2009-04-24 03:45:00,97.835,97.835,97.72,97.73,2720599989.0
2009-04-24 04:00:00,97.73,97.75,97.515,97.565,4483099982.0
2009-04-24 04:15:00,97.57,97.57,97.205,97.33,6653500003.0
2009-04-24 04:30:00,97.33,97.405,97.235,97.27,5007700014.0
2009-04-24 04:45:00,97.26,97.38,97.13,97.225,7241600020.0
2009-04-24 05:00:00,97.23,97.35,97.21,97.31,3481000004.0
2009-04-24 05:15:00,97.31,97.37,97.275,97.33,2594700011.0
2009-04-24 05:30:00,97.33,97.375,97.29,97.355,1480299998.0
2009-04-24 05:45:00,97.355,97.37,97.32,97.36,1914600000.0
2009-04-24 06:00:00,97.365,97.37,97.23,97.265,3079100003.0
2009-04-24 06:15:00,97.26,97.28,97.14,97.165,6240200001.0
2009-04-24 06:30:00,97.16,97.17,96.975,97.045,8075400012.0
2009-04-24 06:45:00,97.045,97.125,97.025,97.12,4358699995.0
2009-04-24 07:00:00,97.125,97.13,97.03,97.07,3341300003.0
2009-04-24 07:15:00,97.075,97.16,96.99,97.025,8567500000.0
2009-04-24 07:30:00,97.025,97.055,96.895,96.99,6633800005.0
2009-04-24 07:45:00,97.0,97.12,96.985,97.03,3610100005.0
2009-04-24 08:00:00,97.03,97.09,96.995,97.08,4118300001.0
2009-04-24 08:15:00,97.08,97.14,96.88,96.895,5171900000.0
2009-04-24 08:30:00,96.89,96.89,96.7,96.84,4107200002.0
2009-04-24 08:45:00,96.84,96.865,96.655,96.7,4805400003.0
2009-04-24 09:00:00,96.705,96.79,96.635,96.72,4757200003.0
2009-04-24 09:15:00,96.725,96.805,96.715,96.785,4352399999.0
2009-04-24 09:30:00,96.78,96.98,96.75,96.97,6474299991.0
2009-04-24 09:45:00,96.98,97.085,96.955,97.06,9908499968.0
2009-04-24 10:00:00,97.06,97.27,97.055,97.15,12381299997.0
2009-04-24 10:15:00,97.155,97.175,97.05,97.06,8479100006.0
2009-04-24 10:30:00,97.06,97.135,97.0,97.03,12428899968.0
2009-04-24 10:45:00,97.03,97.03,96.96,97.01,8871859976.0
2009-04-24 11:00:00,97.01,97.13,96.975,97.035,7492499991.0
2009-04-24 11:15:00,97.03,97.076,97.0,97.03,5378599987.0
2009-04-24 11:30:00,97.04,97.075,96.885,97.03,11123399956.0
2009-04-24 11:45:00,97.03,97.13,96.98,97.01,6605900012.0
2009-04-24 12:00:00,97.015,97.09,97.015,97.06,5953199985.0
2009-04-24 12:15:00,97.06,97.07,96.955,96.98,7702799999.0
2009-04-24 12:30:00,96.98,97.01,96.81,96.845,7791699996.0
2009-04-24 12:45:00,96.84,96.935,96.82,96.935,5786699980.0
2009-04-24 13:00:00,96.955,97.01,96.925,96.955,7068400006.0
2009-04-24 13:15:00,96.95,97.085,96.95,97.015,5961500006.0
2009-04-24 13:30:00,97.015,97.055,96.975,97.015,5935599989.0
2009-04-24 13:45:00,97.02,97.04,96.83,96.84,6642899985.0
2009-04-24 14:00:00,96.84,96.985,96.79,96.95,5869599992.0
2009-04-24 14:15:00,96.95,97.015,96.91,96.95,6376400003.0
2009-04-24 14:30:00,96.96,97.11,96.945,97.065,3876700000.0
2009-04-24 14:45:00,97.065,97.065,96.94,97.0,4211900000.0
2009-04-24 15:00:00,96.995,97.04,96.96,97.01,5647800008.0
2009-04-24 15:15:00,97.015,97.155,96.95,97.15,6226899995.0
2009-04-24 15:30:00,97.15,97.3,97.055,97.25,11312099984.0
2009-04-24 15:45:00,97.265,97.305,97.235,97.245,6901200006.0
2009-04-24 16:00:00,97.255,97.38,97.255,97.275,6315100010.0
2009-04-24 16:15:00,97.275,97.285,97.145,97.225,7475500003.0
2009-04-24 16:30:00,97.23,97.39,97.21,97.33,6572600004.0
2009-04-24 16:45:00,97.33,97.435,97.28,97.39,8911400034.0
2009-04-24 17:00:00,97.39,97.41,97.33,97.39,5983700008.0
2009-04-24 17:15:00,97.39,97.4,97.275,97.33,7008399989.0
2009-04-24 17:30:00,97.335,97.36,97.255,97.27,3949899998.0
2009-04-24 17:45:00,97.265,97.3,97.035,97.08,6808899998.0
2009-04-24 18:00:00,97.085,97.12,96.955,97.095,6259500015.0
2009-04-24 18:15:00,97.09,97.12,97.035,97.07,3836700008.0
2009-04-24 18:30:00,97.07,97.085,96.9,96.91,5956000015.0
2009-04-24 18:45:00,96.91,97.04,96.9,96.975,6522600026.0
2009-04-24 19:00:00,96.985,97.045,96.97,97.005,3998200005.0
2009-04-24 19:15:00,97.0,97.035,96.97,97.0,2679699995.0
2009-04-24 19:30:00,97.0,97.03,96.94,96.95,5060299998.0
2009-04-24 19:45:00,96.945,96.98,96.885,96.95,4335899996.0
2009-04-24 20:00:00,96.95,97.045,96.895,96.99,6436200012.0
2009-04-24 20:15:00,97.01,97.04,96.955,96.98,5540200041.0
2009-04-24 20:30:00,96.98,97.06,96.955,97.02,4529800004.0
2009-04-24 20:45:00,97.02,97.11,96.98,97.035,4697900020.0
2009-04-24 21:00:00,97.04,97.17,97.03,97.11,2646399987.0
2009-04-24 21:15:00,97.11,97.155,97.105,97.125,1558000005.0
2009-04-24 21:30:00,97.125,97.18,96.99,97.075,3023399996.0
2009-04-24 21:45:00,97.075,97.185,97.07,97.1,2919199989.0
2009-04-24 22:00:00,97.1,97.145,97.1,97.125,769999999.0
2009-04-24 22:15:00,97.13,97.18,97.12,97.18,694200000.0
2009-04-24 22:30:00,97.18,97.2,97.1,97.115,1263100001.0
2009-04-24 22:45:00,97.11,97.23,97.11,97.15,931999998.0
2009-04-26 23:00:00,96.8,96.825,96.74,96.765,295600000.0
2009-04-26 23:15:00,96.765,96.77,96.75,96.76,284400000.0
2009-04-26 23:30:00,96.765,96.87,96.76,96.83,262800000.0
2009-04-26 23:45:00,96.82,96.845,96.8,96.835,200899999.0
2009-04-27 00:00:00,96.825,96.865,96.705,96.75,1625000000.0
2009-04-27 00:15:00,96.755,96.805,96.72,96.76,1293000000.0
2009-04-27 00:30:00,96.765,96.79,96.695,96.755,1093100000.0
2009-04-27 00:45:00,96.755,96.785,96.675,96.705,1580400000.0
2009-04-27 01:00:00,96.7,96.795,96.68,96.795,1117800001.0
2009-04-27 01:15:00,96.78,96.88,96.7,96.745,2017699998.0
2009-04-27 01:30:00,96.75,96.77,96.655,96.735,3800399992.0
2009-04-27 01:45:00,96.735,96.795,96.615,96.74,3892600000.0
2009-04-27 02:00:00,96.73,96.9,96.725,96.845,4465200008.0
2009-04-27 02:15:00,96.845,96.905,96.79,96.845,3558299998.0
2009-04-27 02:30:00,96.84,96.94,96.785,96.89,2740700002.0
2009-04-27 02:45:00,96.88,97.0,96.88,96.94,3299009985.0
2009-04-27 03:00:00,96.94,97.02,96.895,96.98,3732800003.0
2009-04-27 03:15:00,96.98,97.025,96.925,96.925,1546599999.0
2009-04-27 03:30:00,96.925,97.11,96.91,97.09,4764500015.0
2009-04-27 03:45:00,97.09,97.11,97.0,97.005,5265400022.0
2009-04-27 04:00:00,97.0,97.07,96.89,96.925,8004000052.0
2009-04-27 04:15:00,96.925,96.98,96.9,96.9,4335200010.0
2009-04-27 04:30:00,96.9,96.925,96.8,96.815,5040500003.0
2009-04-27 04:45:00,96.815,96.82,96.73,96.78,5080500040.0
2009-04-27 05:00:00,96.78,96.8,96.735,96.775,2490499998.0
2009-04-27 05:15:00,96.775,96.79,96.75,96.76,2823800020.0
2009-04-27 05:30:00,96.76,96.78,96.68,96.7,4374600017.0
2009-04-27 05:45:00,96.7,96.7,96.52,96.6,5782799887.0
2009-04-27 06:00:00,96.6,96.635,96.52,96.61,4486200018.0
2009-04-27 06:15:00,96.615,96.665,96.585,96.66,2909200017.0
2009-04-27 06:30:00,96.66,96.69,96.62,96.635,2542400015.0
2009-04-27 06:45:00,96.635,96.68,96.63,96.675,3381900031.0
2009-04-27 07:00:00,96.675,96.74,96.67,96.685,3368900011.0
2009-04-27 07:15:00,96.685,96.765,96.68,96.74,2316800016.0
2009-04-27 07:30:00,96.74,96.755,96.67,96.725,2858199998.0
2009-04-27 07:45:00,96.725,96.725,96.65,96.67,5715799983.0
2009-04-27 08:00:00,96.67,96.7,96.61,96.655,7141199997.0
2009-04-27 08:15:00,96.655,96.685,96.57,96.685,7229399975.0
2009-04-27 08:30:00,96.68,96.685,96.53,96.535,9428200016.0
2009-04-27 08:45:00,96.535,96.64,96.535,96.61,8203700001.0
2009-04-27 09:00:00,96.61,96.675,96.54,96.66,12325900022.0
2009-04-27 09:15:00,96.66,96.78,96.65,96.72,9649899979.0
2009-04-27 09:30:00,96.72,96.87,96.72,96.775,9510799972.0
2009-04-27 09:45:00,96.775,96.78,96.675,96.73,6882499986.0
2009-04-27 10:00:00,96.735,96.74,96.63,96.645,9557199971.0
2009-04-27 10:15:00,96.64,96.67,96.48,96.61,10786000039.0
2009-04-27 10:30:00,96.61,96.61,96.465,96.55,12039699932.0
2009-04-27 10:45:00,96.55,96.58,96.47,96.535,7681999990.0
2009-04-27 11:00:00,96.535,96.635,96.52,96.55,4307100021.0
2009-04-27 11:15:00,96.555,96.605,96.505,96.505,5594700026.0
2009-04-27 11:30:00,96.505,96.6,96.5,96.56,8036500004.0
2009-04-27 11:45:00,96.56,96.62,96.52,96.57,7704699968.0
2009-04-27 12:00:00,96.575,96.62,96.515,96.605,7885599961.0
2009-04-27 12:15:00,96.605,96.66,96.56,96.57,8186500071.0
2009-04-27 12:30:00,96.575,96.635,96.49,96.495,15544299907.0
2009-04-27 12:45:00,96.495,96.59,96.485,96.585,6435399969.0
2009-04-27 13:00:00,96.585,96.605,96.535,96.56,7221500048.0
2009-04-27 13:15:00,96.56,96.585,96.53,96.535,7244300046.0
2009-04-27 13:30:00,96.545,96.63,96.52,96.575,10916900025.0
2009-04-27 13:45:00,96.575,96.625,96.56,96.585,5984300024.0
2009-04-27 14:00:00,96.585,96.64,96.56,96.615,6628800003.0
2009-04-27 14:15:00,96.62,96.705,96.615,96.685,7168400028.0
2009-04-27 14:30:00,96.685,96.74,96.675,96.725,5190800017.0
2009-04-27 14:45:00,96.72,96.72,96.615,96.655,8567300032.0
2009-04-27 15:00:00,96.66,96.795,96.65,96.72,6515500005.0
2009-04-27 15:15:00,96.72,96.745,96.66,96.685,6050900015.0
2009-04-27 15:30:00,96.695,96.72,96.54,96.63,8316200014.0
2009-04-27 15:45:00,96.625,96.705,96.555,96.64,8791400023.0
2009-04-27 16:00:00,96.645,96.71,96.43,96.47,7184199988.0
2009-04-27 16:15:00,96.47,96.68,96.465,96.565,7260299985.0
2009-04-27 16:30:00,96.565,96.645,96.545,96.58,6459500020.0
2009-04-27 16:45:00,96.58,96.67,96.55,96.62,6509700050.0
2009-04-27 17:00:00,96.62,96.63,96.57,96.6,5290500037.0
2009-04-27 17:15:00,96.6,96.66,96.585,96.635,3273961801.0
2009-04-27 17:30:00,96.635,96.67,96.59,96.615,4713400013.0
2009-04-27 17:45:00,96.615,96.635,96.53,96.59,7755299974.0
2009-04-27 18:00:00,96.585,96.69,96.58,96.605,6468500023.0
2009-04-27 18:15:00,96.605,96.63,96.555,96.615,5915199985.0
2009-04-27 18:30:00,96.61,96.62,96.535,96.565,3472800009.0
2009-04-27 18:45:00,96.57,96.595,96.545,96.575,2732300007.0
2009-04-27 19:00:00,96.575,96.89,96.57,96.74,6302100006.0
2009-04-27 19:15:00,96.745,96.825,96.7,96.71,10857100013.0
2009-04-27 19:30:00,96.71,96.8,96.64,96.745,7280200033.0
2009-04-27 19:45:00,96.745,96.755,96.63,96.72,6032200028.0
2009-04-27 20:00:00,96.72,96.77,96.69,96.745,4598199971.0
2009-04-27 20:15:00,96.745,96.765,96.715,96.75,3924200007.0
2009-04-27 20:30:00,96.755,96.765,96.705,96.72,2969200000.0
2009-04-27 20:45:00,96.72,96.76,96.7,96.72,3753000015.0
2009-04-27 21:00:00,96.72,96.805,96.705,96.785,3546300002.0
2009-04-27 21:15:00,96.79,96.89,96.78,96.82,2331399998.0
2009-04-27 21:30:00,96.82,96.875,96.795,96.865,2904000003.0
2009-04-27 21:45:00,96.865,96.87,96.78,96.8,3731599989.0
2009-04-27 22:00:00,96.8,96.82,96.74,96.795,1340699997.0
2009-04-27 22:15:00,96.795,96.795,96.73,96.77,1741599999.0
2009-04-27 22:30:00,96.77,96.77,96.705,96.735,1190099997.0
2009-04-27 22:45:00,96.74,96.785,96.72,96.77,1807599997.0
2009-04-27 23:00:00,96.755,96.77,96.66,96.73,940700000.0
2009-04-27 23:15:00,96.725,96.775,96.675,96.685,1316999999.0
2009-04-27 23:30:00,96.685,96.695,96.585,96.675,1418300002.0
2009-04-27 23:45:00,96.67,96.735,96.67,96.73,719400001.0
2009-04-28 00:00:00,96.725,96.735,96.695,96.7,2309799990.0
2009-04-28 00:15:00,96.7,96.705,96.655,96.675,977800000.0
2009-04-28 00:30:00,96.675,96.675,96.485,96.56,2556900007.0
2009-04-28 00:45:00,96.56,96.58,96.46,96.53,2520399997.0
2009-04-28 01:00:00,96.53,96.555,96.425,96.435,3752200008.0
2009-04-28 01:15:00,96.44,96.5,96.3,96.305,5565199999.0
2009-04-28 01:30:00,96.315,96.365,96.27,96.33,2403000001.0
2009-04-28 01:45:00,96.33,96.41,96.31,96.365,3817600000.0
2009-04-28 02:00:00,96.36,96.43,96.32,96.41,5051200012.0
2009-04-28 02:15:00,96.41,96.49,96.41,96.43,2937900012.0
2009-04-28 02:30:00,96.44,96.57,96.44,96.52,3553000016.0
2009-04-28 02:45:00,96.52,96.575,96.51,96.53,5051000036.0
2009-04-28 03:00:00,96.53,96.61,96.52,96.57,5830700023.0
2009-04-28 03:15:00,96.57,96.58,96.445,96.52,2922400006.0
2009-04-28 03:30:00,96.52,96.52,96.465,96.51,2149700013.0
2009-04-28 03:45:00,96.51,96.59,96.5,96.55,3214400011.0
2009-04-28 04:00:00,96.555,96.57,96.45,96.465,3489899999.0
2009-04-28 04:15:00,96.465,96.49,96.425,96.435,2105900003.0
2009-04-28 04:30:00,96.435,96.46,96.28,96.305,5656699985.0
2009-04-28 04:45:00,96.315,96.375,96.305,96.33,2683400002.0
2009-04-28 05:00:00,96.325,96.335,96.26,96.295,2692100007.0
2009-04-28 05:15:00,96.295,96.295,96.215,96.25,4342800021.0
2009-04-28 05:30:00,96.26,96.33,96.24,96.32,2422200005.0
2009-04-28 05:45:00,96.325,96.335,96.27,96.31,5191400030.0
2009-04-28 06:00:00,96.31,96.31,96.165,96.18,5437100037.0
2009-04-28 06:15:00,96.175,96.19,95.99,96.05,7876300000.0
2009-04-28 06:30:00,96.05,96.07,95.975,96.06,6135400027.0
2009-04-28 06:45:00,96.07,96.075,95.99,96.035,4444100017.0
2009-04-28 07:00:00,96.03,96.15,96.03,96.13,3902500002.0
2009-04-28 07:15:00,96.13,96.205,96.08,96.15,4191000006.0
2009-04-28 07:30:00,96.15,96.15,96.02,96.05,5193799994.0
2009-04-28 07:45:00,96.045,96.055,95.88,95.95,6517900001.0
2009-04-28 08:00:00,95.95,95.95,95.735,95.85,9748699968.0
2009-04-28 08:15:00,95.85,95.875,95.775,95.84,8003699963.0
2009-04-28 08:30:00,95.83,95.855,95.68,95.69,11356399947.0
2009-04-28 08:45:00,95.685,95.835,95.625,95.81,11260199940.0
2009-04-28 09:00:00,95.81,95.905,95.77,95.85,9250399975.0
2009-04-28 09:15:00,95.85,95.97,95.83,95.92,12049599998.0
2009-04-28 09:30:00,95.91,95.92,95.83,95.85,11523499981.0
2009-04-28 09:45:00,95.85,95.895,95.81,95.87,8123199971.0
2009-04-28 10:00:00,95.87,96.0,95.85,95.895,6620199995.0
2009-04-28 10:15:00,95.9,96.06,95.89,96.01,6719000004.0
2009-04-28 10:30:00,96.01,96.02,95.93,95.96,5926599987.0
2009-04-28 10:45:00,95.955,96.015,95.92,95.95,5634499999.0
2009-04-28 11:00:00,95.96,96.05,95.925,95.99,7610699997.0
2009-04-28 11:15:00,95.99,96.02,95.96,96.01,9056400013.0
2009-04-28 11:30:00,96.005,96.03,95.965,96.0,8108399967.0
2009-04-28 11:45:00,96.0,96.055,95.98,96.055,6972600022.0
2009-04-28 12:00:00,96.055,96.11,96.055,96.09,8992599994.0
2009-04-28 12:15:00,96.09,96.15,96.075,96.11,9955199986.0
2009-04-28 12:30:00,96.11,96.24,96.1,96.19,8772699963.0
2009-04-28 12:45:00,96.19,96.21,96.13,96.175,8997300009.0
2009-04-28 13:00:00,96.175,96.38,96.165,96.31,11790099965.0
2009-04-28 13:15:00,96.31,96.38,96.28,96.37,9953899968.0
2009-04-28 13:30:00,96.385,96.43,96.26,96.315,11988900010.0
2009-04-28 13:45:00,96.315,96.33,96.18,96.185,7403399998.0
2009-04-28 14:00:00,96.185,96.365,96.18,96.295,7004600017.0
2009-04-28 14:15:00,96.295,96.3,96.13,96.155,7754200008.0
2009-04-28 14:30:00,96.155,96.21,96.12,96.2,5822900016.0
2009-04-28 14:45:00,96.2,96.215,96.14,96.165,7729400009.0
2009-04-28 15:00:00,96.14,96.18,95.99,96.05,8971000044.0
2009-04-28 15:15:00,96.05,96.18,96.045,96.18,6262700013.0
2009-04-28 15:30:00,96.185,96.34,96.185,96.3,11117400006.0
2009-04-28 15:45:00,96.3,96.48,96.29,96.47,10012999988.0
2009-04-28 16:00:00,96.485,96.705,96.475,96.495,9791800011.0
2009-04-28 16:15:00,96.5,96.61,96.485,96.57,7994750013.0
2009-04-28 16:30:00,96.57,96.615,96.525,96.55,6958600013.0
2009-04-28 16:45:00,96.56,96.655,96.535,96.585,7251500007.0
2009-04-28 17:00:00,96.585,96.59,96.455,96.52,8113100011.0
2009-04-28 17:15:00,96.52,96.57,96.445,96.505,8152800020.0
2009-04-28 17:30:00,96.51,96.56,96.465,96.545,4252400006.0
2009-04-28 17:45:00,96.545,96.545,96.425,96.5,6602999999.0
2009-04-28 18:00:00,96.5,96.555,96.45,96.475,4946600040.0
2009-04-28 18:15:00,96.475,96.575,96.475,96.55,5636400000.0
2009-04-28 18:30:00,96.55,96.57,96.475,96.52,6341699974.0
2009-04-28 18:45:00,96.515,96.54,96.45,96.47,3112499992.0
2009-04-28 19:00:00,96.47,96.54,96.45,96.54,4053099992.0
2009-04-28 19:15:00,96.54,96.62,96.52,96.61,3389899990.0
2009-04-28 19:30:00,96.61,96.65,96.565,96.605,3826700006.0
2009-04-28 19:45:00,96.605,96.605,96.48,96.505,5392899999.0
2009-04-28 20:00:00,96.52,96.555,96.5,96.525,3765499983.0
2009-04-28 20:15:00,96.525,96.545,96.425,96.44,2298800001.0
2009-04-28 20:30:00,96.445,96.47,96.335,96.425,4512500006.0
2009-04-28 20:45:00,96.42,96.485,96.41,96.42,1832499995.0
2009-04-28 21:00:00,96.425,96.48,96.395,96.435,2506799999.0
2009-04-28 21:15:00,96.435,96.45,96.365,96.37,2528499998.0
2009-04-28 21:30:00,96.38,96.48,96.36,96.47,4606099992.0
2009-04-28 21:45:00,96.465,96.49,96.42,96.44,3032999993.0
2009-04-28 22:00:00,96.44,96.45,96.38,96.385,2408099998.0
2009-04-28 22:15:00,96.4,96.42,96.36,96.365,2037399998.0
2009-04-28 22:30:00,96.37,96.445,96.365,96.415,2017100006.0
2009-04-28 22:45:00,96.415,96.46,96.405,96.44,1518800000.0
2009-04-28 23:00:00,96.435,96.44,96.375,96.405,494800000.0
2009-04-28 23:15:00,96.4,96.43,96.39,96.4,646400001.0
2009-04-28 23:30:00,96.405,96.425,96.39,96.392,999200000.0
2009-04-28 23:45:00,96.395,96.42,96.381,96.405,444600000.0
2009-04-29 00:00:00,96.405,96.435,96.405,96.426,357000000.0
2009-04-29 00:15:00,96.423,96.475,96.41,96.455,385800000.0
2009-04-29 00:30:00,96.465,96.515,96.44,96.505,453500000.0
2009-04-29 00:45:00,96.505,96.62,96.505,96.54,1702699993.0
2009-04-29 01:00:00,96.54,96.58,96.53,96.54,1735200016.0
2009-04-29 01:15:00,96.54,96.585,96.52,96.565,471799999.0
2009-04-29 01:30:00,96.565,96.565,96.52,96.525,1074400001.0
2009-04-29 01:45:00,96.525,96.575,96.515,96.54,976200001.0
2009-04-29 02:00:00,96.54,96.62,96.49,96.61,2764800002.0
2009-04-29 02:15:00,96.61,96.87,96.61,96.75,4664699999.0
2009-04-29 02:30:00,96.76,96.86,96.74,96.795,2921099996.0
2009-04-29 02:45:00,96.79,96.945,96.79,96.895,2395299995.0
2009-04-29 03:00:00,96.9,96.97,96.88,96.95,2137500002.0
2009-04-29 03:15:00,96.95,97.045,96.875,96.895,2702100002.0
2009-04-29 03:30:00,96.905,96.98,96.89,96.95,1729000000.0
2009-04-29 03:45:00,96.94,96.945,96.84,96.85,1458700002.0
2009-04-29 04:00:00,96.86,96.87,96.78,96.81,1834400003.0
2009-04-29 04:15:00,96.815,96.89,96.755,96.84,1998499998.0
2009-04-29 04:30:00,96.84,96.95,96.84,96.93,2956800007.0
2009-04-29 04:45:00,96.935,96.945,96.85,96.925,1790600000.0
2009-04-29 05:00:00,96.925,97.05,96.915,97.03,3861899990.0
2009-04-29 05:15:00,97.035,97.05,96.93,96.93,2153300002.0
2009-04-29 05:30:00,96.93,96.945,96.86,96.91,2416000010.0
2009-04-29 05:45:00,96.91,96.915,96.89,96.9,895400001.0
2009-04-29 06:00:00,96.91,96.92,96.83,96.86,2464199998.0
2009-04-29 06:15:00,96.855,96.86,96.805,96.85,2414700006.0
2009-04-29 06:30:00,96.86,96.945,96.86,96.925,2237300004.0
2009-04-29 06:45:00,96.925,96.93,96.785,96.805,1370900000.0
2009-04-29 07:00:00,96.805,96.84,96.75,96.8,3627299992.0
2009-04-29 07:15:00,96.81,96.84,96.75,96.83,1933100001.0
2009-04-29 07:30:00,96.815,96.83,96.77,96.81,2742599995.0
2009-04-29 07:45:00,96.8,96.82,96.75,96.82,1820199996.0
2009-04-29 08:00:00,96.82,96.9,96.8,96.8,4887600001.0
2009-04-29 08:15:00,96.805,96.9,96.8,96.85,3925699997.0
2009-04-29 08:30:00,96.845,96.865,96.71,96.73,6982699985.0
2009-04-29 08:45:00,96.73,96.77,96.625,96.69,8442699986.0
2009-04-29 09:00:00,96.69,96.7,96.615,96.67,5663699972.0
2009-04-29 09:15:00,96.67,96.7,96.61,96.66,7234399977.0
2009-04-29 09:30:00,96.65,96.74,96.575,96.615,7861799971.0
2009-04-29 09:45:00,96.615,96.69,96.59,96.645,7899699980.0
2009-04-29 10:00:00,96.645,96.75,96.6,96.71,5095099998.0
2009-04-29 10:15:00,96.71,96.81,96.705,96.805,5619000006.0
2009-04-29 10:30:00,96.8,96.8,96.71,96.73,10067099998.0
2009-04-29 10:45:00,96.73,96.81,96.69,96.735,10160599974.0
2009-04-29 11:00:00,96.74,96.795,96.735,96.76,7581899978.0
2009-04-29 11:15:00,96.76,96.98,96.755,96.97,11576799942.0
2009-04-29 11:30:00,96.97,97.06,96.92,97.03,12652199959.0
2009-04-29 11:45:00,97.03,97.165,97.03,97.06,15644099900.0
2009-04-29 12:00:00,97.055,97.17,97.025,97.12,11588899967.0
2009-04-29 12:15:00,97.12,97.15,97.06,97.11,7616099980.0
2009-04-29 12:30:00,97.11,97.12,96.91,96.92,9912999959.0
2009-04-29 12:45:00,96.93,97.04,96.91,96.95,8334099958.0
2009-04-29 13:00:00,96.96,96.99,96.91,96.92,8696299954.0
2009-04-29 13:15:00,96.92,96.93,96.82,96.87,13906399911.0
2009-04-29 13:30:00,96.87,96.915,96.83,96.83,8968199957.0
2009-04-29 13:45:00,96.83,96.96,96.825,96.915,12161599971.0
2009-04-29 14:00:00,96.915,96.945,96.845,96.9,11866799931.0
2009-04-29 14:15:00,96.9,96.905,96.795,96.805,9004999986.0
2009-04-29 14:30:00,96.76,96.86,96.615,96.78,9352699954.0
2009-04-29 14:45:00,96.785,96.855,96.745,96.82,5429399988.0
2009-04-29 15:00:00,96.815,96.93,96.76,96.825,10073499994.0
2009-04-29 15:15:00,96.825,96.895,96.77,96.895,7182299980.0
2009-04-29 15:30:00,96.89,96.895,96.805,96.85,8840999949.0
2009-04-29 15:45:00,96.85,96.96,96.85,96.92,10416599967.0
2009-04-29 16:00:00,96.93,96.96,96.87,96.885,9096399958.0
2009-04-29 16:15:00,96.885,96.95,96.86,96.93,7072499967.0
2009-04-29 16:30:00,96.93,97.05,96.89,97.035,7208399960.0
2009-04-29 16:45:00,97.03,97.04,96.89,96.975,7315899991.0
2009-04-29 17:00:00,96.97,97.01,96.93,96.945,5996199995.0
2009-04-29 17:15:00,96.945,97.05,96.935,97.025,6410899979.0
2009-04-29 17:30:00,97.025,97.04,96.915,96.915,5214399978.0
2009-04-29 17:45:00,96.915,97.03,96.9,96.965,4057500000.0
2009-04-29 18:00:00,96.96,97.04,96.955,97.03,2476800005.0
2009-04-29 18:15:00,97.03,97.04,96.95,96.965,2451099993.0
2009-04-29 18:30:00,96.965,96.995,96.895,96.965,2792199994.0
2009-04-29 18:45:00,96.955,96.99,96.91,96.935,2209400001.0
2009-04-29 19:00:00,96.935,96.995,96.93,96.95,3257799992.0
2009-04-29 19:15:00,96.955,97.03,96.946,97.02,2279900004.0
2009-04-29 19:30:00,97.02,97.04,96.99,97.03,2548400013.0
2009-04-29 19:45:00,97.04,97.1,97.005,97.06,1595000010.0
2009-04-29 20:00:00,97.06,97.08,96.93,96.965,3547100016.0
2009-04-29 20:15:00,96.955,97.97,96.905,97.78,8684100002.0
2009-04-29 20:30:00,97.78,97.88,97.62,97.635,5708199981.0
2009-04-29 20:45:00,97.635,97.69,97.52,97.66,4793399986.0
2009-04-29 21:00:00,97.66,97.685,97.58,97.685,4396499993.0
2009-04-29 21:15:00,97.69,97.73,97.37,97.535,4017399999.0
2009-04-29 21:30:00,97.53,97.575,97.445,97.535,4596099988.0
2009-04-29 21:45:00,97.525,97.55,97.4,97.465,5608999984.0
2009-04-29 22:00:00,97.47,97.525,97.47,97.49,2787199995.0
2009-04-29 22:15:00,97.495,97.565,97.45,97.56,2451599992.0
2009-04-29 22:30:00,97.56,97.75,97.545,97.705,3778399995.0
2009-04-29 22:45:00,97.705,97.735,97.63,97.645,1470799997.0
2009-04-29 23:00:00,97.63,97.64,97.46,97.5,809200000.0
2009-04-29 23:15:00,97.515,97.575,97.47,97.575,1646499997.0
2009-04-29 23:30:00,97.565,97.63,97.56,97.625,1279699999.0
2009-04-29 23:45:00,97.625,97.665,97.615,97.66,1940999999.0
2009-04-30 00:00:00,97.655,97.67,97.55,97.555,1801099986.0
2009-04-30 00:15:00,97.555,97.585,97.48,97.505,1638399991.0
2009-04-30 00:30:00,97.51,97.55,97.465,97.47,1779999984.0
2009-04-30 00:45:00,97.47,97.57,97.465,97.5,1158599994.0
2009-04-30 01:00:00,97.5,97.5,97.435,97.435,1520200000.0
2009-04-30 01:15:00,97.44,97.55,97.44,97.535,3265999992.0
2009-04-30 01:30:00,97.535,97.57,97.465,97.49,1523199997.0
2009-04-30 01:45:00,97.48,97.6,97.48,97.59,2451799987.0
2009-04-30 02:00:00,97.6,97.63,97.5,97.57,5482099970.0
2009-04-30 02:15:00,97.57,97.715,97.57,97.65,4678899935.0
2009-04-30 02:30:00,97.645,97.775,97.62,97.75,3645599958.0
2009-04-30 02:45:00,97.76,97.86,97.7,97.74,4628499996.0
2009-04-30 03:00:00,97.75,97.77,97.645,97.675,5178399958.0
2009-04-30 03:15:00,97.68,97.795,97.67,97.79,4442299945.0
2009-04-30 03:30:00,97.79,97.83,97.735,97.75,2018399996.0
2009-04-30 03:45:00,97.75,97.77,97.715,97.735,1436699996.0
2009-04-30 04:00:00,97.725,97.75,97.635,97.65,2231999994.0
2009-04-30 04:15:00,97.645,97.66,97.565,97.605,2588399997.0
2009-04-30 04:30:00,97.605,97.62,97.545,97.545,2147499995.0
2009-04-30 04:45:00,97.545,97.61,97.53,97.56,1776099993.0
2009-04-30 05:00:00,97.565,97.565,97.5,97.5,1400299995.0
2009-04-30 05:15:00,97.495,97.56,97.48,97.535,3553999990.0
2009-04-30 05:30:00,97.535,97.58,97.48,97.51,3208799977.0
2009-04-30 05:45:00,97.505,97.53,97.28,97.37,5968500012.0
2009-04-30 06:00:00,97.375,97.38,97.14,97.23,6898100020.0
2009-04-30 06:15:00,97.24,97.25,97.15,97.24,7939900057.0
2009-04-30 06:30:00,97.265,97.32,97.22,97.265,6873200105.0
2009-04-30 06:45:00,97.27,97.405,97.26,97.35,2785400014.0
2009-04-30 07:00:00,97.355,97.39,97.265,97.28,3276000029.0
2009-04-30 07:15:00,97.28,97.33,97.255,97.29,3073900027.0
2009-04-30 07:30:00,97.285,97.29,97.2,97.23,5703100016.0
2009-04-30 07:45:00,97.22,97.37,97.21,97.37,5387700023.0
2009-04-30 08:00:00,97.365,97.37,97.29,97.34,6611699988.0
2009-04-30 08:15:00,97.35,97.4,97.34,97.365,5993599964.0
2009-04-30 08:30:00,97.365,97.38,97.305,97.34,7222299958.0
2009-04-30 08:45:00,97.35,97.51,97.31,97.49,13589099920.0
2009-04-30 09:00:00,97.49,97.73,97.475,97.71,11493799957.0
2009-04-30 09:15:00,97.71,97.72,97.615,97.64,8803300006.0
2009-04-30 09:30:00,97.64,97.66,97.52,97.55,10367899909.0
2009-04-30 09:45:00,97.55,97.71,97.54,97.695,9670499959.0
2009-04-30 10:00:00,97.7,97.73,97.51,97.54,9241099972.0
2009-04-30 10:15:00,97.53,97.655,97.525,97.65,6943499990.0
2009-04-30 10:30:00,97.65,97.74,97.64,97.72,6012099959.0
2009-04-30 10:45:00,97.72,97.775,97.67,97.74,10011499929.0
2009-04-30 11:00:00,97.74,97.75,97.57,97.7,13429999873.0
2009-04-30 11:15:00,97.7,97.76,97.65,97.76,10474899977.0
2009-04-30 11:30:00,97.76,97.81,97.71,97.78,8914399964.0
2009-04-30 11:45:00,97.78,98.005,97.75,97.95,11049199995.0
2009-04-30 12:00:00,97.95,98.27,97.94,98.205,11638799986.0
2009-04-30 12:15:00,98.205,98.265,98.09,98.16,11710800010.0
2009-04-30 12:30:00,98.16,98.17,98.03,98.155,9034100075.0
2009-04-30 12:45:00,98.15,98.24,98.025,98.14,10046000044.0
2009-04-30 13:00:00,98.14,98.21,98.085,98.185,8797100008.0
2009-04-30 13:15:00,98.185,98.285,98.175,98.23,8209500056.0
2009-04-30 13:30:00,98.23,98.29,98.19,98.285,5393400015.0
2009-04-30 13:45:00,98.28,98.35,98.22,98.23,6714500051.0
2009-04-30 14:00:00,98.23,98.23,98.04,98.17,8900100015.0
2009-04-30 14:15:00,98.165,98.19,98.11,98.13,4914000018.0
2009-04-30 14:30:00,98.125,98.3,98.085,98.275,6668200005.0
2009-04-30 14:45:00,98.275,98.535,98.225,98.42,7602200011.0
2009-04-30 15:00:00,98.42,98.465,98.295,98.38,7198099994.0
2009-04-30 15:15:00,98.38,98.46,98.31,98.42,6532900008.0
2009-04-30 15:30:00,98.43,98.48,98.325,98.43,6666600001.0
2009-04-30 15:45:00,98.425,98.44,98.325,98.415,5766499999.0
2009-04-30 16:00:00,98.42,98.42,98.305,98.33,6965300008.0
2009-04-30 16:15:00,98.33,98.36,98.13,98.25,6655800018.0
2009-04-30 16:30:00,98.25,98.32,98.17,98.215,5296199994.0
2009-04-30 16:45:00,98.215,98.445,98.19,98.36,5116000009.0
2009-04-30 17:00:00,98.355,98.525,98.25,98.48,7490000010.0
2009-04-30 17:15:00,98.49,98.8,98.485,98.765,7127900019.0
2009-04-30 17:30:00,98.765,98.89,98.705,98.8,6986099987.0
2009-04-30 17:45:00,98.8,98.82,98.72,98.75,4962700012.0
2009-04-30 18:00:00,98.76,98.79,98.69,98.755,3375100002.0
2009-04-30 18:15:00,98.755,98.99,98.745,98.88,5724950023.0
2009-04-30 18:30:00,98.88,98.88,98.78,98.805,5379100007.0
2009-04-30 18:45:00,98.8,98.905,98.78,98.89,4434600018.0
2009-04-30 19:00:00,98.885,98.89,98.695,98.7,4024200017.0
2009-04-30 19:15:00,98.695,98.7,98.535,98.66,4120000013.0
2009-04-30 19:30:00,98.665,98.71,98.595,98.655,2848400011.0
2009-04-30 19:45:00,98.65,98.7,98.63,98.67,1891800008.0
2009-04-30 20:00:00,98.66,98.735,98.65,98.67,5525500021.0
2009-04-30 20:15:00,98.67,98.775,98.66,98.76,3813800013.0
2009-04-30 20:30:00,98.75,98.76,98.605,98.64,4944900017.0
2009-04-30 20:45:00,98.64,98.705,98.57,98.695,3859000001.0
2009-04-30 21:00:00,98.705,98.72,98.57,98.62,5695000037.0
2009-04-30 21:15:00,98.61,98.665,98.55,98.64,5185400028.0
2009-04-30 21:30:00,98.64,98.665,98.61,98.63,2841100025.0
2009-04-30 21:45:00,98.635,98.65,98.58,98.61,2711800011.0
2009-04-30 22:00:00,98.615,98.63,98.59,98.595,2030400008.0
2009-04-30 22:15:00,98.595,98.625,98.545,98.605,1264200002.0
2009-04-30 22:30:00,98.605,98.635,98.6,98.635,633200001.0
2009-04-30 22:45:00,98.635,98.665,98.62,98.625,657600000.0
2009-04-30 23:00:00,98.61,98.633,98.54,98.56,478399999.0
2009-04-30 23:15:00,98.56,98.605,98.545,98.565,1326100000.0
2009-04-30 23:30:00,98.565,98.615,98.52,98.605,1438200000.0
2009-04-30 23:45:00,98.605,98.625,98.54,98.55,1055299999.0
2009-05-01 00:00:00,98.55,98.575,98.515,98.565,824799999.0
2009-05-01 00:15:00,98.565,98.585,98.545,98.58,1751200002.0
2009-05-01 00:30:00,98.58,98.6,98.555,98.59,1352000013.0
2009-05-01 00:45:00,98.59,98.73,98.59,98.69,2455000000.0
2009-05-01 01:00:00,98.69,98.77,98.68,98.755,1578400006.0
2009-05-01 01:15:00,98.75,98.755,98.69,98.695,436000000.0
2009-05-01 01:30:00,98.695,98.86,98.69,98.85,1703799999.0
2009-05-01 01:45:00,98.85,98.955,98.825,98.89,2408900005.0
2009-05-01 02:00:00,98.89,99.145,98.85,99.05,5619700007.0
2009-05-01 02:15:00,99.05,99.065,98.93,99.01,6121600012.0
2009-05-01 02:30:00,99.01,99.16,99.01,99.14,5251700015.0
2009-05-01 02:45:00,99.13,99.14,98.9,98.96,5760399983.0
2009-05-01 03:00:00,98.96,98.985,98.875,98.93,3321900005.0
2009-05-01 03:15:00,98.935,98.94,98.88,98.89,3738200012.0
2009-05-01 03:30:00,98.905,98.915,98.78,98.815,3512000008.0
2009-05-01 03:45:00,98.815,98.85,98.76,98.81,4976700008.0
2009-05-01 04:00:00,98.81,98.845,98.78,98.845,2379900007.0
2009-05-01 04:15:00,98.835,98.945,98.835,98.88,3511999998.0
2009-05-01 04:30:00,98.88,98.995,98.87,98.96,4434300016.0
2009-05-01 04:45:00,98.945,98.97,98.92,98.95,2003000009.0
2009-05-01 05:00:00,98.939,98.955,98.875,98.895,2346599992.0
2009-05-01 05:15:00,98.885,98.925,98.865,98.895,2462800003.0
2009-05-01 05:30:00,98.885,98.925,98.882,98.895,1440400001.0
2009-05-01 05:45:00,98.895,98.905,98.845,98.89,984499999.0
2009-05-01 06:00:00,98.88,98.91,98.825,98.83,3009900000.0
2009-05-01 06:15:00,98.83,98.84,98.74,98.82,2307800000.0
2009-05-01 06:30:00,98.825,98.825,98.785,98.79,2272000005.0
2009-05-01 06:45:00,98.8,98.8,98.745,98.775,1945599996.0
2009-05-01 07:00:00,98.79,98.94,98.775,98.86,5539999999.0
2009-05-01 07:15:00,98.86,98.885,98.725,98.75,3692300002.0
2009-05-01 07:30:00,98.755,98.85,98.74,98.81,5910900024.0
2009-05-01 07:45:00,98.82,98.885,98.805,98.85,3956200007.0
2009-05-01 08:00:00,98.85,99.06,98.785,99.01,6965699999.0
2009-05-01 08:15:00,99.01,99.05,98.925,98.95,6794200006.0
2009-05-01 08:30:00,98.95,99.12,98.94,99.095,8913500022.0
2009-05-01 08:45:00,99.1,99.12,99.015,99.04,5955900013.0
2009-05-01 09:00:00,99.04,99.27,99.035,99.24,9295000039.0
2009-05-01 09:15:00,99.24,99.29,99.115,99.17,8040700025.0
2009-05-01 09:30:00,99.175,99.28,99.14,99.205,4764400012.0
2009-05-01 09:45:00,99.205,99.35,99.185,99.3,5460800015.0
2009-05-01 10:00:00,99.3,99.41,99.27,99.405,7712200021.0
2009-05-01 10:15:00,99.41,99.42,99.34,99.37,7893400005.0
2009-05-01 10:30:00,99.375,99.43,99.31,99.41,5807300008.0
2009-05-01 10:45:00,99.41,99.57,99.395,99.47,7771700012.0
2009-05-01 11:00:00,99.47,99.495,99.39,99.39,5739300001.0
2009-05-01 11:15:00,99.39,99.48,99.36,99.41,7693599991.0
2009-05-01 11:30:00,99.41,99.41,99.3,99.37,7251900000.0
2009-05-01 11:45:00,99.37,99.435,99.34,99.37,6200799999.0
2009-05-01 12:00:00,99.37,99.435,99.33,99.34,5922100012.0
2009-05-01 12:15:00,99.34,99.35,99.25,99.33,6830300022.0
2009-05-01 12:30:00,99.33,99.415,99.31,99.35,8566100019.0
2009-05-01 12:45:00,99.35,99.37,99.235,99.31,8183300014.0
2009-05-01 13:00:00,99.31,99.41,99.26,99.27,6424400000.0
2009-05-01 13:15:00,99.265,99.37,99.255,99.26,5900500021.0
2009-05-01 13:30:00,99.26,99.305,99.26,99.3,4074200034.0
2009-05-01 13:45:00,99.3,99.3,99.19,99.22,3772399997.0
2009-05-01 14:00:00,99.225,99.38,99.21,99.33,5130299997.0
2009-05-01 14:15:00,99.33,99.41,99.31,99.345,4868200011.0
2009-05-01 14:30:00,99.355,99.45,99.355,99.385,5828499995.0
2009-05-01 14:45:00,99.365,99.515,99.325,99.46,4566900004.0
2009-05-01 15:00:00,99.455,99.455,99.385,99.39,3692400006.0
2009-05-01 15:15:00,99.39,99.505,99.355,99.435,2586300007.0
2009-05-01 15:30:00,99.43,99.445,99.305,99.315,4471900004.0
2009-05-01 15:45:00,99.315,99.525,99.265,99.45,8269200007.0
2009-05-01 16:00:00,99.455,99.51,99.26,99.32,8769900014.0
2009-05-01 16:15:00,99.32,99.34,99.06,99.14,8449600022.0
2009-05-01 16:30:00,99.14,99.18,99.07,99.18,6414200010.0
2009-05-01 16:45:00,99.175,99.37,99.165,99.33,5911500010.0
2009-05-01 17:00:00,99.32,99.35,99.165,99.32,6186900010.0
2009-05-01 17:15:00,99.32,99.37,99.28,99.295,4194400009.0
2009-05-01 17:30:00,99.295,99.31,99.205,99.26,3854200016.0
2009-05-01 17:45:00,99.26,99.335,99.23,99.24,2326700004.0
2009-05-01 18:00:00,99.245,99.32,99.245,99.3,2590200000.0
2009-05-01 18:15:00,99.3,99.33,99.27,99.28,2726700003.0
2009-05-01 18:30:00,99.28,99.41,99.26,99.365,3143900008.0
2009-05-01 18:45:00,99.37,99.415,99.33,99.41,2450400003.0
2009-05-01 19:00:00,99.41,99.44,99.36,99.415,2875400001.0
2009-05-01 19:15:00,99.42,99.53,99.399,99.48,2413200002.0
2009-05-01 19:30:00,99.485,99.52,99.44,99.47,2765799998.0
2009-05-01 19:45:00,99.47,99.49,99.45,99.475,1884600000.0
2009-05-01 20:00:00,99.47,99.475,99.41,99.41,1977699999.0
2009-05-01 20:15:00,99.41,99.43,99.38,99.385,1484200000.0
2009-05-01 20:30:00,99.385,99.42,99.35,99.36,1798799999.0
2009-05-01 20:45:00,99.37,99.37,99.32,99.35,1481300002.0
2009-05-01 21:00:00,99.36,99.36,99.265,99.315,1537800001.0
2009-05-01 21:15:00,99.32,99.32,99.175,99.25,1542599999.0
2009-05-01 21:30:00,99.25,99.3,99.21,99.3,2414300000.0
2009-05-01 21:45:00,99.295,99.3,99.22,99.25,2002200000.0
2009-05-01 22:00:00,99.27,99.31,99.25,99.285,648600001.0
2009-05-01 22:15:00,99.28,99.31,99.25,99.31,424999999.0
2009-05-01 22:30:00,99.31,99.325,99.26,99.285,824600000.0
2009-05-01 22:45:00,99.29,99.29,99.025,99.075,1370400000.0
2009-05-04 00:00:00,99.276,99.283,99.103,99.211,262600000.0
2009-05-04 00:15:00,99.216,99.44,99.216,99.44,303000000.0
2009-05-04 00:30:00,99.425,99.52,99.421,99.436,303000000.0
2009-05-04 00:45:00,99.431,99.481,99.401,99.426,282800000.0
2009-05-04 01:00:00,99.431,99.431,99.396,99.416,202000000.0
2009-05-04 01:15:00,99.424,99.434,99.391,99.41,262600000.0
2009-05-04 01:30:00,99.406,99.428,99.391,99.401,303000000.0
2009-05-04 01:45:00,99.399,99.453,99.301,99.407,303000000.0
2009-05-04 02:00:00,99.408,99.408,99.315,99.32,406800000.0
2009-05-04 02:15:00,99.33,99.355,99.3,99.3,306100000.0
2009-05-04 02:30:00,99.305,99.31,99.27,99.305,720400001.0
2009-05-04 02:45:00,99.31,99.38,99.28,99.28,924800000.0
2009-05-04 03:00:00,99.285,99.4,99.275,99.385,1416000000.0
2009-05-04 03:15:00,99.385,99.44,99.36,99.365,1299800000.0
2009-05-04 03:30:00,99.37,99.42,99.345,99.35,1051800000.0
2009-05-04 03:45:00,99.355,99.42,99.335,99.375,2438799999.0
2009-05-04 04:00:00,99.375,99.42,99.34,99.405,3397400001.0
2009-05-04 04:15:00,99.405,99.41,99.32,99.37,5132800013.0
2009-05-04 04:30:00,99.37,99.42,99.34,99.395,2800700005.0
2009-05-04 04:45:00,99.395,99.45,99.38,99.44,2854600006.0
2009-05-04 05:00:00,99.445,99.56,99.38,99.47,5524999999.0
2009-05-04 05:15:00,99.47,99.48,99.395,99.43,2164699998.0
2009-05-04 05:30:00,99.43,99.475,99.4,99.43,2484000003.0
2009-05-04 05:45:00,99.43,99.49,99.43,99.455,1892799997.0
2009-05-04 06:00:00,99.455,99.465,99.415,99.435,1647200001.0
2009-05-04 06:15:00,99.435,99.46,99.415,99.445,1471599998.0
2009-05-04 06:30:00,99.445,99.485,99.44,99.445,1095800003.0
2009-05-04 06:45:00,99.445,99.49,99.43,99.46,2684200001.0
2009-05-04 07:00:00,99.46,99.475,99.43,99.45,1430600001.0
2009-05-04 07:15:00,99.45,99.48,99.425,99.455,1716800000.0
2009-05-04 07:30:00,99.45,99.495,99.435,99.48,2181399998.0
2009-05-04 07:45:00,99.475,99.5,99.41,99.43,2191799998.0
2009-05-04 08:00:00,99.43,99.44,99.405,99.415,4167399986.0
2009-05-04 08:15:00,99.415,99.46,99.41,99.44,4272199970.0
2009-05-04 08:30:00,99.44,99.55,99.44,99.515,8430499996.0
2009-05-04 08:45:00,99.515,99.535,99.465,99.485,3749299996.0
2009-05-04 09:00:00,99.48,99.49,99.425,99.445,5148100007.0
2009-05-04 09:15:00,99.445,99.5,99.41,99.425,3526700004.0
2009-05-04 09:30:00,99.425,99.485,99.425,99.48,2819000005.0
2009-05-04 09:45:00,99.475,99.5,99.46,99.48,3332200007.0
2009-05-04 10:00:00,99.48,99.53,99.35,99.365,5195800002.0
2009-05-04 10:15:00,99.365,99.435,99.32,99.37,6174000007.0
2009-05-04 10:30:00,99.37,99.49,99.37,99.47,5208900005.0
2009-05-04 10:45:00,99.465,99.485,99.385,99.43,4528699996.0
2009-05-04 11:00:00,99.425,99.47,99.38,99.45,3670599995.0
2009-05-04 11:15:00,99.455,99.54,99.44,99.505,5028799998.0
2009-05-04 11:30:00,99.505,99.51,99.425,99.49,5425800000.0
2009-05-04 11:45:00,99.49,99.495,99.405,99.435,4818799985.0
2009-05-04 12:00:00,99.425,99.435,99.325,99.35,5501500006.0
2009-05-04 12:15:00,99.35,99.44,99.325,99.385,5921300003.0
2009-05-04 12:30:00,99.385,99.45,99.34,99.395,3729199992.0
2009-05-04 12:45:00,99.395,99.415,99.32,99.345,2459100002.0
2009-05-04 13:00:00,99.345,99.35,99.27,99.325,4944299993.0
2009-05-04 13:15:00,99.325,99.35,99.29,99.325,6883099986.0
2009-05-04 13:30:00,99.32,99.38,99.315,99.37,4394199998.0
2009-05-04 13:45:00,99.37,99.37,99.305,99.305,4088499990.0
2009-05-04 14:00:00,99.305,99.47,99.3,99.45,2984499998.0
2009-05-04 14:15:00,99.45,99.47,99.335,99.35,3271099999.0
2009-05-04 14:30:00,99.35,99.46,99.33,99.39,3935600001.0
2009-05-04 14:45:00,99.4,99.47,99.375,99.44,2917199975.0
2009-05-04 15:00:00,99.44,99.45,99.36,99.375,2774900001.0
2009-05-04 15:15:00,99.38,99.46,99.36,99.43,3673099996.0
2009-05-04 15:30:00,99.42,99.45,99.36,99.385,4524100006.0
2009-05-04 15:45:00,99.39,99.43,99.36,99.425,2091499999.0
2009-05-04 16:00:00,99.45,99.51,99.39,99.47,5279199994.0
2009-05-04 16:15:00,99.47,99.51,99.44,99.44,4515200003.0
2009-05-04 16:30:00,99.45,99.47,99.4,99.41,2543599991.0
2009-05-04 16:45:00,99.41,99.47,99.38,99.395,2932199996.0
2009-05-04 17:00:00,99.395,99.43,99.28,99.33,4050099997.0
2009-05-04 17:15:00,99.33,99.36,99.215,99.3,3102799985.0
2009-05-04 17:30:00,99.3,99.34,99.035,99.04,3606099997.0
2009-05-04 17:45:00,99.04,99.18,99.03,99.12,3926299990.0
2009-05-04 18:00:00,99.12,99.125,98.81,98.91,3723000007.0
2009-05-04 18:15:00,98.9,98.9,98.72,98.85,3588100021.0
2009-05-04 18:30:00,98.865,98.98,98.85,98.93,4182700026.0
2009-05-04 18:45:00,98.93,98.955,98.89,98.955,3008000041.0
2009-05-04 19:00:00,98.955,99.02,98.955,98.98,3548800043.0
2009-05-04 19:15:00,98.98,99.01,98.93,98.93,2717800011.0
2009-05-04 19:30:00,98.93,99.045,98.915,99.045,4466200049.0
2009-05-04 19:45:00,99.045,99.065,98.96,99.04,4714000044.0
2009-05-04 20:00:00,99.03,99.04,98.93,98.94,3910600032.0
2009-05-04 20:15:00,98.94,98.98,98.91,98.95,3376000024.0
2009-05-04 20:30:00,98.94,98.96,98.86,98.88,2011200022.0
2009-05-04 20:45:00,98.88,98.93,98.86,98.9,3728300029.0
2009-05-04 21:00:00,98.91,98.91,98.84,98.88,3287300010.0
2009-05-04 21:15:00,98.88,98.96,98.845,98.94,2695400007.0
2009-05-04 21:30:00,98.94,98.97,98.91,98.91,2782900028.0
2009-05-04 21:45:00,98.91,98.945,98.89,98.92,3434799980.0
2009-05-04 22:00:00,98.92,98.99,98.905,98.905,1835099993.0
2009-05-04 22:15:00,98.9,98.91,98.86,98.875,739999998.0
2009-05-04 22:30:00,98.87,98.885,98.755,98.76,1629200010.0
2009-05-04 22:45:00,98.77,98.81,98.77,98.775,1286600001.0
2009-05-04 23:00:00,98.775,98.81,98.72,98.765,402700000.0
2009-05-04 23:15:00,98.756,98.835,98.756,98.785,835700001.0
2009-05-04 23:30:00,98.8,98.945,98.795,98.94,869100003.0
2009-05-04 23:45:00,98.935,98.975,98.9,98.935,1530900003.0
2009-05-05 00:00:00,98.925,98.96,98.9,98.91,458800000.0
2009-05-05 00:15:00,98.91,98.91,98.74,98.82,1886800003.0
2009-05-05 00:30:00,98.83,98.88,98.83,98.87,624200002.0
2009-05-05 00:45:00,98.87,98.905,98.77,98.82,1426400001.0
2009-05-05 01:00:00,98.82,98.88,98.82,98.83,559800000.0
2009-05-05 01:15:00,98.83,98.87,98.755,98.835,2266199998.0
2009-05-05 01:30:00,98.835,98.87,98.81,98.83,1523399989.0
2009-05-05 01:45:00,98.83,98.855,98.8,98.836,1066200001.0
2009-05-05 02:00:00,98.835,98.93,98.835,98.91,2114700000.0
2009-05-05 02:15:00,98.9,98.93,98.86,98.89,1138199998.0
2009-05-05 02:30:00,98.88,98.93,98.865,98.875,1206799997.0
2009-05-05 02:45:00,98.875,98.895,98.795,98.815,2586399993.0
2009-05-05 03:00:00,98.81,98.85,98.765,98.83,1190499999.0
2009-05-05 03:15:00,98.825,98.86,98.81,98.815,1052900001.0
2009-05-05 03:30:00,98.83,98.87,98.82,98.82,363000001.0
2009-05-05 03:45:00,98.81,98.83,98.77,98.79,719100002.0
2009-05-05 04:00:00,98.79,98.805,98.765,98.775,689800002.0
2009-05-05 04:15:00,98.77,98.78,98.7,98.71,1565000002.0
2009-05-05 04:30:00,98.71,98.72,98.685,98.72,2156100011.0
2009-05-05 04:45:00,98.73,98.77,98.715,98.76,1696099999.0
2009-05-05 05:00:00,98.75,98.79,98.675,98.72,2211600003.0
2009-05-05 05:15:00,98.72,98.72,98.66,98.685,2450100000.0
2009-05-05 05:30:00,98.685,98.72,98.64,98.645,2828800015.0
2009-05-05 05:45:00,98.65,98.665,98.615,98.65,3418200013.0
2009-05-05 06:00:00,98.65,98.68,98.635,98.64,430400001.0
2009-05-05 06:15:00,98.64,98.66,98.61,98.64,2322799997.0
2009-05-05 06:30:00,98.64,98.695,98.63,98.67,1940800001.0
2009-05-05 06:45:00,98.67,98.76,98.66,98.72,987000000.0
2009-05-05 07:00:00,98.73,98.83,98.72,98.81,2813400001.0
2009-05-05 07:15:00,98.81,98.81,98.75,98.755,1522400003.0
2009-05-05 07:30:00,98.76,98.81,98.75,98.79,1214500007.0
2009-05-05 07:45:00,98.8,98.815,98.78,98.81,1372000000.0
2009-05-05 08:00:00,98.81,98.85,98.78,98.8,3114999990.0
2009-05-05 08:15:00,98.8,98.94,98.8,98.915,5715499991.0
2009-05-05 08:30:00,98.915,98.99,98.855,98.9,7167899984.0
2009-05-05 08:45:00,98.9,98.97,98.78,98.86,8536899973.0
2009-05-05 09:00:00,98.86,98.955,98.86,98.945,8201999963.0
2009-05-05 09:15:00,98.945,98.955,98.865,98.92,8199699950.0
2009-05-05 09:30:00,98.93,98.99,98.89,98.955,8832920000.0
2009-05-05 09:45:00,98.955,99.08,98.945,99.01,7888294304.0
2009-05-05 10:00:00,99.01,99.065,98.98,99.04,8100599963.0
2009-05-05 10:15:00,99.05,99.05,98.93,99.0,8266299957.0
2009-05-05 10:30:00,99.0,99.15,99.0,99.11,8776000001.0
2009-05-05 10:45:00,99.11,99.13,99.035,99.1,9659400012.0
2009-05-05 11:00:00,99.1,99.185,99.1,99.15,9998499967.0
2009-05-05 11:15:00,99.15,99.17,99.095,99.1,9901800005.0
2009-05-05 11:30:00,99.1,99.15,99.06,99.135,5869200021.0
2009-05-05 11:45:00,99.135,99.21,99.09,99.16,10033900011.0
2009-05-05 12:00:00,99.16,99.175,99.13,99.16,7939000029.0
2009-05-05 12:15:00,99.17,99.17,99.08,99.1,6853400030.0
2009-05-05 12:30:00,99.1,99.12,99.015,99.05,9378799998.0
2009-05-05 12:45:00,99.05,99.095,99.025,99.09,7781100016.0
2009-05-05 13:00:00,99.09,99.11,99.01,99.06,9402600007.0
2009-05-05 13:15:00,99.06,99.085,98.96,98.985,9358199963.0
2009-05-05 13:30:00,98.985,99.02,98.93,98.95,5039099999.0
2009-05-05 13:45:00,98.95,98.96,98.82,98.865,8112199993.0
2009-05-05 14:00:00,98.865,98.93,98.855,98.93,5294599995.0
2009-05-05 14:15:00,98.93,98.93,98.74,98.795,9019800002.0
2009-05-05 14:30:00,98.795,98.845,98.745,98.76,9003000009.0
2009-05-05 14:45:00,98.76,98.78,98.605,98.67,10283899945.0
2009-05-05 15:00:00,98.665,98.775,98.65,98.7,9281499943.0
2009-05-05 15:15:00,98.7,98.735,98.69,98.71,6845300018.0
2009-05-05 15:30:00,98.71,98.895,98.71,98.78,10394999934.0
2009-05-05 15:45:00,98.78,98.895,98.74,98.875,9402999988.0
2009-05-05 16:00:00,98.89,98.96,98.83,98.93,7158899998.0
2009-05-05 16:15:00,98.935,98.98,98.86,98.89,7280299986.0
2009-05-05 16:30:00,98.89,98.9,98.76,98.845,8129799960.0
2009-05-05 16:45:00,98.84,98.92,98.815,98.845,7055099962.0
2009-05-05 17:00:00,98.85,98.875,98.74,98.86,6411599977.0
2009-05-05 17:15:00,98.86,98.92,98.78,98.835,6115899957.0
2009-05-05 17:30:00,98.83,98.87,98.77,98.815,5720700001.0
2009-05-05 17:45:00,98.815,98.83,98.755,98.77,5621299972.0
2009-05-05 18:00:00,98.77,98.79,98.66,98.745,6829099982.0
2009-05-05 18:15:00,98.74,98.77,98.71,98.72,3392199979.0
2009-05-05 18:30:00,98.72,98.73,98.665,98.71,3458599974.0
2009-05-05 18:45:00,98.71,98.76,98.7,98.75,2617200000.0
2009-05-05 19:00:00,98.75,98.9,98.75,98.835,5669199975.0
2009-05-05 19:15:00,98.835,98.89,98.79,98.87,4023399975.0
2009-05-05 19:30:00,98.87,98.9,98.825,98.85,3887799958.0
2009-05-05 19:45:00,98.85,98.97,98.85,98.96,2376799979.0
2009-05-05 20:00:00,98.965,99.055,98.93,98.99,4142399973.0
2009-05-05 20:15:00,98.99,99.11,98.96,99.03,5893199937.0
2009-05-05 20:30:00,99.04,99.045,98.93,98.985,7966899919.0
2009-05-05 20:45:00,98.99,99.055,98.985,99.0,5581199955.0
2009-05-05 21:00:00,99.0,99.01,98.88,98.9,5332199956.0
2009-05-05 21:15:00,98.89,98.95,98.865,98.945,4693499909.0
2009-05-05 21:30:00,98.95,99.025,98.92,98.97,5394399958.0
2009-05-05 21:45:00,98.97,98.98,98.925,98.95,3325099995.0
2009-05-05 22:00:00,98.955,99.02,98.95,98.995,2899199998.0
2009-05-05 22:15:00,98.99,99.0,98.949,98.951,1165799998.0
2009-05-05 22:30:00,98.955,98.96,98.914,98.93,1260999993.0
2009-05-05 22:45:00,98.93,98.95,98.79,98.8,1043599998.0
2009-05-05 23:00:00,98.805,98.91,98.775,98.895,862800000.0
2009-05-05 23:15:00,98.895,98.92,98.85,98.91,1117300001.0
2009-05-05 23:30:00,98.915,98.98,98.91,98.945,1331999995.0
2009-05-05 23:45:00,98.95,98.96,98.925,98.925,1011400000.0
2009-05-06 00:00:00,98.925,98.96,98.895,98.95,1628200020.0
2009-05-06 00:15:00,98.95,98.96,98.92,98.96,638800001.0
2009-05-06 00:30:00,98.96,98.97,98.925,98.945,784600005.0
2009-05-06 00:45:00,98.945,98.97,98.929,98.93,406000000.0
2009-05-06 01:00:00,98.93,98.93,98.865,98.885,1698000000.0
2009-05-06 01:15:00,98.885,98.885,98.74,98.8,2559099999.0
2009-05-06 01:30:00,98.775,98.83,98.71,98.83,2287999995.0
2009-05-06 01:45:00,98.83,98.83,98.74,98.75,1721400001.0
2009-05-06 02:00:00,98.75,98.805,98.74,98.8,1753599995.0
2009-05-06 02:15:00,98.795,98.8,98.665,98.68,3270299996.0
2009-05-06 02:30:00,98.69,98.73,98.665,98.695,818399999.0
2009-05-06 02:45:00,98.7,98.71,98.67,98.685,1315600004.0
2009-05-06 03:00:00,98.68,98.685,98.505,98.56,1446899995.0
2009-05-06 03:15:00,98.56,98.56,98.395,98.47,4917900002.0
2009-05-06 03:30:00,98.47,98.52,98.02,98.18,6797400004.0
2009-05-06 03:45:00,98.18,98.275,98.13,98.14,4530700003.0
2009-05-06 04:00:00,98.14,98.235,98.055,98.23,3258799999.0
2009-05-06 04:15:00,98.23,98.36,98.21,98.33,2489300003.0
2009-05-06 04:30:00,98.32,98.32,98.21,98.21,1732200000.0
2009-05-06 04:45:00,98.225,98.32,98.21,98.28,1719200002.0
2009-05-06 05:00:00,98.28,98.285,98.19,98.2,2602199996.0
2009-05-06 05:15:00,98.2,98.28,98.17,98.24,1393899994.0
2009-05-06 05:30:00,98.24,98.24,98.105,98.13,2602999998.0
2009-05-06 05:45:00,98.13,98.165,98.06,98.145,2898799994.0
2009-05-06 06:00:00,98.135,98.14,97.935,98.04,4705600001.0
2009-05-06 06:15:00,98.035,98.085,98.015,98.03,2442199999.0
2009-05-06 06:30:00,98.01,98.12,97.99,98.09,4499899999.0
2009-05-06 06:45:00,98.09,98.155,98.09,98.115,2366200004.0
2009-05-06 07:00:00,98.11,98.205,98.08,98.16,2783000014.0
2009-05-06 07:15:00,98.16,98.26,98.15,98.22,1801300000.0
2009-05-06 07:30:00,98.23,98.27,98.195,98.265,2677400002.0
2009-05-06 07:45:00,98.27,98.275,98.205,98.255,3315399998.0
2009-05-06 08:00:00,98.255,98.275,97.955,98.06,6706299998.0
2009-05-06 08:15:00,98.065,98.14,98.05,98.1,5762100014.0
2009-05-06 08:30:00,98.115,98.15,98.045,98.07,6793400016.0
2009-05-06 08:45:00,98.065,98.175,98.045,98.14,6518900012.0
2009-05-06 09:00:00,98.145,98.315,98.12,98.295,8546599976.0
2009-05-06 09:15:00,98.295,98.31,98.22,98.29,5328199999.0
2009-05-06 09:30:00,98.295,98.35,98.26,98.35,6515600007.0
2009-05-06 09:45:00,98.35,98.54,98.35,98.51,5415500032.0
2009-05-06 10:00:00,98.49,98.565,98.47,98.49,6289200036.0
2009-05-06 10:15:00,98.49,98.5,98.41,98.47,4861600007.0
2009-05-06 10:30:00,98.47,98.485,98.41,98.44,6289799992.0
2009-05-06 10:45:00,98.44,98.505,98.42,98.45,3395399991.0
2009-05-06 11:00:00,98.445,98.45,98.24,98.3,7413800029.0
2009-05-06 11:15:00,98.3,98.38,98.3,98.35,5545800016.0
2009-05-06 11:30:00,98.35,98.4,98.33,98.39,4511800001.0
2009-05-06 11:45:00,98.39,98.425,98.205,98.3,8870400025.0
2009-05-06 12:00:00,98.295,98.315,98.23,98.27,6229000050.0
2009-05-06 12:15:00,98.27,98.33,98.24,98.31,5322800008.0
2009-05-06 12:30:00,98.31,98.4,98.3,98.36,6996600030.0
2009-05-06 12:45:00,98.365,98.385,98.31,98.355,6470200023.0
2009-05-06 13:00:00,98.355,98.375,98.215,98.28,9423900064.0
2009-05-06 13:15:00,98.28,98.42,98.25,98.335,5864800050.0
2009-05-06 13:30:00,98.335,98.445,98.33,98.395,4650600050.0
2009-05-06 13:45:00,98.4,98.45,98.38,98.41,5463900011.0
2009-05-06 14:00:00,98.41,98.5,98.39,98.45,4455600021.0
2009-05-06 14:15:00,98.45,98.9,98.445,98.81,9823400010.0
2009-05-06 14:30:00,98.81,99.08,98.785,98.99,8566599967.0
2009-05-06 14:45:00,98.99,99.02,98.79,98.82,7875899990.0
2009-05-06 15:00:00,98.815,98.91,98.72,98.745,6150200007.0
2009-05-06 15:15:00,98.745,98.9,98.745,98.88,5140100010.0
2009-05-06 15:30:00,98.875,98.9,98.8,98.845,6702799989.0
2009-05-06 15:45:00,98.845,98.91,98.8,98.84,8434099935.0
2009-05-06 16:00:00,98.835,98.9,98.67,98.77,9663599991.0
2009-05-06 16:15:00,98.77,98.79,98.665,98.695,6036900076.0
2009-05-06 16:30:00,98.695,98.81,98.66,98.73,5338200071.0
2009-05-06 16:45:00,98.735,98.77,98.68,98.705,5995600112.0
2009-05-06 17:00:00,98.7,98.78,98.645,98.72,6613700075.0
2009-05-06 17:15:00,98.72,98.72,98.53,98.6,7295000121.0
2009-05-06 17:30:00,98.6,98.645,98.555,98.61,4212200079.0
2009-05-06 17:45:00,98.61,98.615,98.52,98.6,7147300085.0
2009-05-06 18:00:00,98.6,98.62,98.53,98.57,5221899977.0
2009-05-06 18:15:00,98.57,98.63,98.555,98.6,3502399989.0
2009-05-06 18:30:00,98.6,98.625,98.555,98.58,2113900021.0
2009-05-06 18:45:00,98.59,98.65,98.545,98.56,3316600015.0
2009-05-06 19:00:00,98.56,98.615,98.32,98.325,7313100066.0
2009-05-06 19:15:00,98.32,98.46,98.285,98.35,5400300047.0
2009-05-06 19:30:00,98.35,98.5,98.35,98.48,5579400100.0
2009-05-06 19:45:00,98.47,98.55,98.43,98.54,4882700088.0
2009-05-06 20:00:00,98.54,98.57,98.48,98.49,3288700031.0
2009-05-06 20:15:00,98.495,98.51,98.42,98.42,3322600062.0
2009-05-06 20:30:00,98.42,98.46,98.27,98.29,4755300066.0
2009-05-06 20:45:00,98.295,98.34,98.24,98.32,3570000028.0
2009-05-06 21:00:00,98.33,98.38,98.31,98.36,5276500026.0
2009-05-06 21:15:00,98.36,98.36,98.22,98.295,5145799993.0
2009-05-06 21:30:00,98.295,98.31,98.24,98.275,4559099956.0
2009-05-06 21:45:00,98.27,98.285,98.235,98.26,3490099991.0
2009-05-06 22:00:00,98.26,98.295,98.245,98.28,2063099998.0
2009-05-06 22:15:00,98.28,98.29,98.255,98.271,1206400003.0
2009-05-06 22:30:00,98.27,98.28,98.205,98.225,1507000004.0
2009-05-06 22:45:00,98.225,98.305,98.22,98.3,1519700000.0
2009-05-06 23:00:00,98.3,98.365,98.275,98.355,414600000.0
2009-05-06 23:15:00,98.355,98.405,98.33,98.405,651000001.0
2009-05-06 23:30:00,98.4,98.47,98.4,98.441,801599994.0
2009-05-06 23:45:00,98.435,98.455,98.405,98.445,583399994.0
2009-05-07 00:00:00,98.43,98.445,98.35,98.37,2043199992.0
2009-05-07 00:15:00,98.375,98.385,98.335,98.36,691000000.0
2009-05-07 00:30:00,98.36,98.42,98.34,98.38,1238200000.0
2009-05-07 00:45:00,98.385,98.425,98.375,98.411,543200000.0
2009-05-07 01:00:00,98.43,98.5,98.41,98.5,1106600002.0
2009-05-07 01:15:00,98.5,98.56,98.47,98.485,1723000002.0
2009-05-07 01:30:00,98.48,98.61,98.48,98.6,1940500002.0
2009-05-07 01:45:00,98.6,98.65,98.58,98.65,3719300018.0
2009-05-07 02:00:00,98.65,98.785,98.635,98.755,5996500052.0
2009-05-07 02:15:00,98.755,98.84,98.725,98.79,3938300054.0
2009-05-07 02:30:00,98.78,98.78,98.63,98.71,3938300048.0
2009-05-07 02:45:00,98.71,98.72,98.585,98.61,3251700035.0
2009-05-07 03:00:00,98.61,98.665,98.555,98.655,2246500032.0
2009-05-07 03:15:00,98.645,98.67,98.54,98.58,2793200034.0
2009-05-07 03:30:00,98.58,98.81,98.58,98.67,7681600030.0
2009-05-07 03:45:00,98.67,98.72,98.63,98.705,3370700043.0
2009-05-07 04:00:00,98.705,98.72,98.66,98.68,4596200046.0
2009-05-07 04:15:00,98.68,98.69,98.63,98.65,3449300015.0
2009-05-07 04:30:00,98.645,98.67,98.63,98.631,2226400002.0
2009-05-07 04:45:00,98.64,98.64,98.53,98.55,3366200011.0
2009-05-07 05:00:00,98.55,98.585,98.51,98.57,3348700007.0
2009-05-07 05:15:00,98.565,98.58,98.53,98.55,2890100022.0
2009-05-07 05:30:00,98.55,98.56,98.48,98.52,6013700019.0
2009-05-07 05:45:00,98.52,98.54,98.425,98.44,3376399998.0
2009-05-07 06:00:00,98.44,98.515,98.4,98.44,5577700040.0
2009-05-07 06:15:00,98.44,98.52,98.42,98.48,4639100022.0
2009-05-07 06:30:00,98.485,98.55,98.48,98.54,3515900006.0
2009-05-07 06:45:00,98.54,98.56,98.455,98.5,3812300015.0
2009-05-07 07:00:00,98.5,98.52,98.46,98.515,2905900010.0
2009-05-07 07:15:00,98.51,98.59,98.5,98.56,4461200043.0
2009-05-07 07:30:00,98.56,98.615,98.52,98.575,4851100034.0
2009-05-07 07:45:00,98.58,98.66,98.54,98.66,3549199994.0
2009-05-07 08:00:00,98.625,98.73,98.56,98.71,5707100074.0
2009-05-07 08:15:00,98.705,98.775,98.705,98.715,5373400025.0
2009-05-07 08:30:00,98.71,98.78,98.675,98.68,5361199985.0
2009-05-07 08:45:00,98.675,98.75,98.63,98.75,6027300056.0
2009-05-07 09:00:00,98.745,98.75,98.63,98.69,6828400025.0
2009-05-07 09:15:00,98.685,98.76,98.685,98.76,5598100026.0
2009-05-07 09:30:00,98.76,98.8,98.725,98.76,7538200057.0
2009-05-07 09:45:00,98.76,98.975,98.73,98.97,5220200048.0
2009-05-07 10:00:00,98.96,98.97,98.87,98.89,5775400042.0
2009-05-07 10:15:00,98.905,99.0,98.88,98.91,8457200075.0
2009-05-07 10:30:00,98.905,98.98,98.88,98.91,6148400053.0
2009-05-07 10:45:00,98.91,99.03,98.875,98.995,9307000098.0
2009-05-07 11:00:00,98.995,99.225,98.995,99.16,8949100046.0
2009-05-07 11:15:00,99.15,99.3,99.14,99.245,6524400049.0
2009-05-07 11:30:00,99.235,99.44,99.21,99.43,7768400033.0
2009-05-07 11:45:00,99.43,99.43,99.31,99.31,6386800031.0
2009-05-07 12:00:00,99.31,99.395,99.17,99.23,9162800045.0
2009-05-07 12:15:00,99.22,99.3,99.195,99.21,5440800001.0
2009-05-07 12:30:00,99.21,99.34,99.2,99.28,5218700018.0
2009-05-07 12:45:00,99.272,99.29,99.2,99.25,6665800017.0
2009-05-07 13:00:00,99.255,99.335,99.17,99.32,10620100005.0
2009-05-07 13:15:00,99.32,99.41,99.245,99.375,7912799997.0
2009-05-07 13:30:00,99.375,99.4,99.3,99.35,6942699999.0
2009-05-07 13:45:00,99.34,99.36,99.255,99.27,9926600017.0
2009-05-07 14:00:00,99.265,99.33,99.18,99.31,6305600001.0
2009-05-07 14:15:00,99.315,99.365,99.295,99.305,7616000001.0
2009-05-07 14:30:00,99.305,99.75,99.305,99.41,8326699997.0
2009-05-07 14:45:00,99.41,99.52,99.295,99.3,8806200010.0
2009-05-07 15:00:00,99.315,99.37,99.13,99.21,7377699993.0
2009-05-07 15:15:00,99.2,99.29,99.19,99.205,6372999994.0
2009-05-07 15:30:00,99.21,99.275,99.14,99.17,9989100016.0
2009-05-07 15:45:00,99.185,99.205,98.975,99.04,9207800020.0
2009-05-07 16:00:00,99.055,99.09,98.865,98.89,9376100012.0
2009-05-07 16:15:00,98.89,99.02,98.89,98.965,7673800006.0
2009-05-07 16:30:00,98.96,98.985,98.9,98.97,5591500027.0
2009-05-07 16:45:00,98.97,99.075,98.905,98.92,7805600106.0
2009-05-07 17:00:00,98.92,98.965,98.875,98.88,6375000027.0
2009-05-07 17:15:00,98.88,99.045,98.87,99.02,5385000016.0
2009-05-07 17:30:00,99.02,99.05,98.975,99.02,4925400040.0
2009-05-07 17:45:00,99.02,99.06,98.99,99.0,5290600041.0
2009-05-07 18:00:00,99.0,99.02,98.91,98.91,3043700006.0
2009-05-07 18:15:00,98.915,99.02,98.91,99.0,4175400030.0
2009-05-07 18:30:00,99.0,99.12,99.0,99.08,3282200024.0
2009-05-07 18:45:00,99.075,99.12,99.03,99.06,3013000000.0
2009-05-07 19:00:00,99.06,99.15,99.035,99.065,6165400030.0
2009-05-07 19:15:00,99.07,99.11,99.04,99.04,2684000012.0
2009-05-07 19:30:00,99.04,99.055,98.98,99.03,4967800021.0
2009-05-07 19:45:00,99.03,99.05,98.985,99.02,5451400042.0
2009-05-07 20:00:00,99.02,99.115,98.99,99.07,3196700007.0
2009-05-07 20:15:00,99.085,99.12,99.06,99.1,2510200005.0
2009-05-07 20:30:00,99.11,99.12,98.98,98.985,3069400000.0
2009-05-07 20:45:00,98.985,99.01,98.89,99.01,4853400001.0
2009-05-07 21:00:00,99.01,99.01,98.925,98.95,2786100002.0
2009-05-07 21:15:00,98.955,98.97,98.92,98.95,4220100010.0
2009-05-07 21:30:00,98.95,99.0,98.93,98.98,4217700000.0
2009-05-07 21:45:00,98.98,99.04,98.97,99.02,3520800001.0
2009-05-07 22:00:00,99.025,99.065,98.99,99.035,1805500002.0
2009-05-07 22:15:00,99.04,99.065,99.03,99.055,914300001.0
2009-05-07 22:30:00,99.06,99.11,99.04,99.1,1474500002.0
2009-05-07 22:45:00,99.095,99.115,99.071,99.09,802600000.0
2009-05-07 23:00:00,99.08,99.31,99.05,99.275,1353400000.0
2009-05-07 23:15:00,99.27,99.275,99.18,99.201,982400000.0
2009-05-07 23:30:00,99.215,99.25,99.195,99.25,789600000.0
2009-05-07 23:45:00,99.25,99.3,99.24,99.28,1677599994.0
2009-05-08 00:00:00,99.28,99.285,99.19,99.205,1280200001.0
2009-05-08 00:15:00,99.21,99.22,99.15,99.16,1579900002.0
2009-05-08 00:30:00,99.165,99.17,99.06,99.13,932300000.0
2009-05-08 00:45:00,99.14,99.165,99.1,99.14,1349599998.0
2009-05-08 01:00:00,99.13,99.165,99.075,99.165,1831800001.0
2009-05-08 01:15:00,99.17,99.215,99.105,99.12,2273700000.0
2009-05-08 01:30:00,99.115,99.14,99.08,99.1,1059199999.0
2009-05-08 01:45:00,99.09,99.21,99.09,99.17,2348199999.0
2009-05-08 02:00:00,99.165,99.32,99.155,99.28,3774799995.0
2009-05-08 02:15:00,99.28,99.41,99.28,99.37,3447700001.0
2009-05-08 02:30:00,99.36,99.38,99.32,99.33,2394300000.0
2009-05-08 02:45:00,99.32,99.33,99.24,99.3,4193199998.0
2009-05-08 03:00:00,99.3,99.31,99.21,99.26,2534600008.0
2009-05-08 03:15:00,99.25,99.3,99.25,99.27,1355399999.0
2009-05-08 03:30:00,99.27,99.27,99.225,99.25,1216500000.0
2009-05-08 03:45:00,99.25,99.25,99.195,99.215,3286100000.0
2009-05-08 04:00:00,99.215,99.24,99.19,99.21,4145899997.0
2009-05-08 04:15:00,99.21,99.23,99.125,99.15,4599999999.0
2009-05-08 04:30:00,99.15,99.21,99.15,99.16,3337900006.0
2009-05-08 04:45:00,99.16,99.18,99.02,99.02,4248799997.0
2009-05-08 05:00:00,99.02,99.07,98.99,99.02,4084099996.0
2009-05-08 05:15:00,99.02,99.06,98.935,99.01,3738899998.0
2009-05-08 05:30:00,99.005,99.075,98.975,99.05,4052899987.0
2009-05-08 05:45:00,99.05,99.1,99.025,99.07,3744499997.0
2009-05-08 06:00:00,99.07,99.085,99.02,99.05,2814800002.0
2009-05-08 06:15:00,99.04,99.085,99.0,99.08,3325600001.0
2009-05-08 06:30:00,99.075,99.18,99.05,99.175,4736999998.0
2009-05-08 06:45:00,99.17,99.205,99.15,99.165,3636000005.0
2009-05-08 07:00:00,99.165,99.205,99.15,99.155,4312699997.0
2009-05-08 07:15:00,99.16,99.195,99.14,99.16,5881400004.0
2009-05-08 07:30:00,99.165,99.35,99.16,99.33,6855800005.0
2009-05-08 07:45:00,99.325,99.35,99.26,99.28,5926299997.0
2009-05-08 08:00:00,99.28,99.29,99.155,99.16,8587500004.0
2009-05-08 08:15:00,99.16,99.24,99.16,99.21,5959200014.0
2009-05-08 08:30:00,99.2,99.28,99.17,99.265,6638700036.0
2009-05-08 08:45:00,99.265,99.28,99.22,99.25,4284999984.0
2009-05-08 09:00:00,99.25,99.27,99.19,99.245,6143699974.0
2009-05-08 09:15:00,99.245,99.32,99.24,99.315,3853199985.0
2009-05-08 09:30:00,99.315,99.44,99.31,99.43,5346999983.0
2009-05-08 09:45:00,99.43,99.47,99.35,99.385,7125599971.0
2009-05-08 10:00:00,99.385,99.465,99.37,99.37,8178099940.0
2009-05-08 10:15:00,99.37,99.42,99.36,99.385,4077599969.0
2009-05-08 10:30:00,99.39,99.4,99.34,99.37,5734899962.0
2009-05-08 10:45:00,99.375,99.45,99.35,99.42,4993599976.0
2009-05-08 11:00:00,99.41,99.44,99.39,99.395,4565399975.0
2009-05-08 11:15:00,99.395,99.44,99.38,99.42,5466599966.0
2009-05-08 11:30:00,99.42,99.51,99.41,99.47,3112999998.0
2009-05-08 11:45:00,99.47,99.48,99.35,99.365,5181199959.0
2009-05-08 12:00:00,99.365,99.435,99.355,99.41,5343999941.0
2009-05-08 12:15:00,99.41,99.455,99.38,99.38,3514599962.0
2009-05-08 12:30:00,99.38,99.45,99.355,99.42,5592599950.0
2009-05-08 12:45:00,99.42,99.46,99.375,99.375,4146099953.0
2009-05-08 13:00:00,99.38,99.44,99.25,99.33,9112499928.0
2009-05-08 13:15:00,99.33,99.34,99.245,99.28,6404399942.0
2009-05-08 13:30:00,99.275,99.32,99.26,99.305,6589200046.0
2009-05-08 13:45:00,99.31,99.39,99.305,99.35,7024900051.0
2009-05-08 14:00:00,99.35,99.41,99.3,99.33,7640400079.0
2009-05-08 14:15:00,99.33,99.37,99.245,99.3,7737400090.0
2009-05-08 14:30:00,99.24,99.57,99.025,99.105,8137600013.0
2009-05-08 14:45:00,99.11,99.18,99.06,99.06,6515000014.0
2009-05-08 15:00:00,99.06,99.17,99.025,99.15,5636400015.0
2009-05-08 15:15:00,99.145,99.16,99.07,99.13,4677600026.0
2009-05-08 15:30:00,99.135,99.18,99.105,99.14,5256200027.0
2009-05-08 15:45:00,99.14,99.23,99.12,99.16,5880200073.0
2009-05-08 16:00:00,99.16,99.21,99.12,99.15,5780200053.0
2009-05-08 16:15:00,99.15,99.16,99.025,99.09,5679400052.0
2009-05-08 16:30:00,99.08,99.09,99.05,99.07,5023200070.0
2009-05-08 16:45:00,99.08,99.11,98.91,98.92,6437500097.0
2009-05-08 17:00:00,98.93,98.93,98.745,98.85,6496400046.0
2009-05-08 17:15:00,98.85,98.92,98.82,98.89,4535600061.0
2009-05-08 17:30:00,98.89,98.89,98.815,98.87,4586800013.0
2009-05-08 17:45:00,98.86,99.02,98.85,99.01,3171000048.0
2009-05-08 18:00:00,99.01,99.03,98.84,98.86,3142000021.0
2009-05-08 18:15:00,98.87,98.93,98.825,98.89,3548400035.0
2009-05-08 18:30:00,98.885,98.89,98.74,98.795,4585000054.0
2009-05-08 18:45:00,98.8,98.81,98.72,98.745,2368000038.0
2009-05-08 19:00:00,98.74,98.79,98.725,98.78,3143700037.0
2009-05-08 19:15:00,98.78,98.82,98.755,98.78,1969400024.0
2009-05-08 19:30:00,98.77,98.8,98.66,98.66,3713600025.0
2009-05-08 19:45:00,98.66,98.68,98.48,98.51,5699000045.0
2009-05-08 20:00:00,98.515,98.625,98.5,98.615,3207000036.0
2009-05-08 20:15:00,98.62,98.63,98.56,98.59,2719800027.0
2009-05-08 20:30:00,98.59,98.61,98.305,98.37,2896500021.0
2009-05-08 20:45:00,98.38,98.43,98.35,98.38,3200700015.0
2009-05-08 21:00:00,98.38,98.5,98.37,98.48,2465000006.0
2009-05-08 21:15:00,98.475,98.49,98.425,98.45,1920000006.0
2009-05-08 21:30:00,98.45,98.515,98.45,98.515,2855700011.0
2009-05-08 21:45:00,98.505,98.52,98.456,98.46,1795400010.0
2009-05-08 22:00:00,98.45,98.46,98.38,98.42,1070000000.0
2009-05-08 22:15:00,98.425,98.48,98.375,98.455,1185000002.0
2009-05-08 22:30:00,98.46,98.46,98.395,98.42,898100001.0
2009-05-08 22:45:00,98.43,98.48,98.39,98.45,2401600004.0
2009-05-10 23:00:00,98.63,98.68,98.615,98.68,70000000.0
2009-05-10 23:15:00,98.68,98.79,98.675,98.76,619900000.0
2009-05-10 23:30:00,98.75,98.77,98.68,98.74,270800000.0
2009-05-10 23:45:00,98.74,98.74,98.62,98.665,478400000.0
2009-05-11 00:00:00,98.67,98.72,98.54,98.56,1489700000.0
2009-05-11 00:15:00,98.55,98.615,98.54,98.59,1554000000.0
2009-05-11 00:30:00,98.585,98.65,98.575,98.65,1633999996.0
2009-05-11 00:45:00,98.65,98.665,98.595,98.66,2047999997.0
2009-05-11 01:00:00,98.665,98.74,98.63,98.74,3102999999.0
2009-05-11 01:15:00,98.74,98.82,98.725,98.77,5853800004.0
2009-05-11 01:30:00,98.77,98.825,98.76,98.765,3775200001.0
2009-05-11 01:45:00,98.75,98.77,98.725,98.725,2575100000.0
2009-05-11 02:00:00,98.725,98.795,98.71,98.73,5906200023.0
2009-05-11 02:15:00,98.73,98.775,98.715,98.74,3894000006.0
2009-05-11 02:30:00,98.735,98.745,98.545,98.585,7080599981.0
2009-05-11 02:45:00,98.585,98.59,98.475,98.5,12380500010.0
2009-05-11 03:00:00,98.5,98.505,98.385,98.46,11336199996.0
2009-05-11 03:15:00,98.465,98.49,98.355,98.425,9917600002.0
2009-05-11 03:30:00,98.42,98.505,98.4,98.41,8602600018.0
2009-05-11 03:45:00,98.41,98.43,98.295,98.34,8796100035.0
2009-05-11 04:00:00,98.34,98.41,98.29,98.38,6516599997.0
2009-05-11 04:15:00,98.38,98.41,98.355,98.375,6945100002.0
2009-05-11 04:30:00,98.375,98.415,98.35,98.41,5927200003.0
2009-05-11 04:45:00,98.4,98.405,98.305,98.315,8007800000.0
2009-05-11 05:00:00,98.315,98.325,98.21,98.24,7810800020.0
2009-05-11 05:15:00,98.241,98.246,98.161,98.214,240000000.0
2009-05-11 05:30:00,98.209,98.266,98.179,98.251,240000000.0
2009-05-11 05:45:00,98.252,98.282,98.177,98.222,224000000.0
2009-05-11 06:00:00,98.223,98.283,98.197,98.266,224000000.0
2009-05-11 06:15:00,98.261,98.28,98.231,98.27,224000000.0
2009-05-11 06:30:00,98.261,98.388,98.261,98.355,240000000.0
2009-05-11 06:45:00,98.353,98.444,98.351,98.436,240000000.0
2009-05-11 07:00:00,98.45,98.484,98.429,98.456,240000000.0
2009-05-11 07:15:00,98.455,98.471,98.42,98.425,240000000.0
2009-05-11 07:30:00,98.42,98.443,98.38,98.417,240000000.0
2009-05-11 07:45:00,98.418,98.456,98.349,98.411,240000000.0
2009-05-11 08:00:00,98.402,98.526,98.387,98.481,240000000.0
2009-05-11 08:15:00,98.486,98.571,98.441,98.485,240000000.0
2009-05-11 08:30:00,98.481,98.575,98.451,98.476,240000000.0
2009-05-11 08:45:00,98.477,98.629,98.451,98.596,240000000.0
2009-05-11 09:00:00,98.599,98.654,98.551,98.56,7614499999.0
2009-05-11 09:15:00,98.536,98.595,98.506,98.572,11432999910.0
2009-05-11 09:30:00,98.575,98.585,98.325,98.34,12050199921.0
2009-05-11 09:45:00,98.34,98.355,98.225,98.285,15028300023.0
2009-05-11 10:00:00,98.28,98.305,97.88,97.955,14892599992.0
2009-05-11 10:15:00,97.955,98.005,97.7,97.865,15453400035.0
2009-05-11 10:30:00,97.87,97.889,97.695,97.82,5391799974.0
2009-05-11 10:45:00,97.82,98.025,97.82,98.01,12277499989.0
2009-05-11 11:00:00,98.015,98.05,97.925,97.94,14964799981.0
2009-05-11 11:15:00,97.945,97.97,97.59,97.745,16864300007.0
2009-05-11 11:30:00,97.745,97.755,97.63,97.705,9432900000.0
2009-05-11 11:45:00,97.705,97.93,97.695,97.89,11002000003.0
2009-05-11 12:00:00,97.885,97.97,97.835,97.97,10624299989.0
2009-05-11 12:15:00,97.96,98.02,97.9,97.935,9956599981.0
2009-05-11 12:30:00,97.93,97.985,97.855,97.875,7133499984.0
2009-05-11 12:45:00,97.875,97.935,97.8,97.9,9448199988.0
2009-05-11 13:00:00,97.9,97.91,97.815,97.845,8065799994.0
2009-05-11 13:15:00,97.845,97.93,97.815,97.865,6523900002.0
2009-05-11 13:30:00,97.855,97.92,97.83,97.88,8227899992.0
2009-05-11 13:45:00,97.875,97.93,97.825,97.855,8443900008.0
2009-05-11 14:00:00,97.855,97.95,97.82,97.83,9481799994.0
2009-05-11 14:15:00,97.825,97.875,97.71,97.72,11641299976.0
2009-05-11 14:30:00,97.72,97.76,97.61,97.69,8799099988.0
2009-05-11 14:45:00,97.68,97.785,97.63,97.7,11163799991.0
2009-05-11 15:00:00,97.7,97.7,97.335,97.41,13137499988.0
2009-05-11 15:15:00,97.415,97.505,97.41,97.475,10367100000.0
2009-05-11 15:30:00,97.475,97.475,97.305,97.325,12813100002.0
2009-05-11 15:45:00,97.325,97.36,97.255,97.32,11986199985.0
2009-05-11 16:00:00,97.325,97.45,97.28,97.435,15043799989.0
2009-05-11 16:15:00,97.435,97.55,97.4,97.485,15237299985.0
2009-05-11 16:30:00,97.485,97.54,97.395,97.465,13603400009.0
2009-05-11 16:45:00,97.455,97.66,97.455,97.64,11301500007.0
2009-05-11 17:00:00,97.635,97.645,97.525,97.57,9658100031.0
2009-05-11 17:15:00,97.57,97.63,97.46,97.47,7933300014.0
2009-05-11 17:30:00,97.47,97.555,97.465,97.495,10066800004.0
2009-05-11 17:45:00,97.495,97.51,97.42,97.45,7092000014.0
2009-05-11 18:00:00,97.44,97.475,97.38,97.415,6404999999.0
2009-05-11 18:15:00,97.42,97.51,97.405,97.5,7818499999.0
2009-05-11 18:30:00,97.5,97.53,97.44,97.485,4960200008.0
2009-05-11 18:45:00,97.49,97.49,97.38,97.415,3673600018.0
2009-05-11 19:00:00,97.42,97.435,97.345,97.43,5646800004.0
2009-05-11 19:15:00,97.43,97.46,97.425,97.44,5296999999.0
2009-05-11 19:30:00,97.445,97.51,97.385,97.495,7192699987.0
2009-05-11 19:45:00,97.495,97.55,97.475,97.49,4727500002.0
2009-05-11 20:00:00,97.495,97.56,97.48,97.5,7619800005.0
2009-05-11 20:15:00,97.505,97.56,97.5,97.53,6717399997.0
2009-05-11 20:30:00,97.53,97.53,97.415,97.46,7169400009.0
2009-05-11 20:45:00,97.46,97.46,97.41,97.41,6584599998.0
2009-05-11 21:00:00,97.41,97.455,97.405,97.425,3931200013.0
2009-05-11 21:15:00,97.425,97.45,97.305,97.325,6577450004.0
2009-05-11 21:30:00,97.325,97.35,97.29,97.34,5774000006.0
2009-05-11 21:45:00,97.34,97.45,97.335,97.415,6845399987.0
2009-05-11 22:00:00,97.415,97.415,97.375,97.395,3085599996.0
2009-05-11 22:15:00,97.395,97.41,97.355,97.376,2581899998.0
2009-05-11 22:30:00,97.385,97.425,97.375,97.42,1044100000.0
2009-05-11 22:45:00,97.435,97.55,97.41,97.47,4309200003.0
2009-05-11 23:00:00,97.485,97.535,97.42,97.49,993200001.0
2009-05-11 23:15:00,97.495,97.74,97.495,97.545,2385399998.0
2009-05-11 23:30:00,97.55,97.57,97.385,97.42,3572800000.0
2009-05-11 23:45:00,97.42,97.45,97.365,97.375,3390699997.0
2009-05-12 00:00:00,97.37,97.455,97.36,97.445,3477000018.0
2009-05-12 00:15:00,97.45,97.545,97.42,97.495,3101800017.0
2009-05-12 00:30:00,97.495,97.53,97.405,97.495,4347400008.0
2009-05-12 00:45:00,97.5,97.565,97.435,97.49,4519200001.0
2009-05-12 01:00:00,97.49,97.515,97.445,97.49,3953799994.0
2009-05-12 01:15:00,97.49,97.505,97.43,97.45,3893600001.0
2009-05-12 01:30:00,97.45,97.65,97.45,97.615,5981100000.0
2009-05-12 01:45:00,97.61,97.625,97.525,97.595,6007999995.0
2009-05-12 02:00:00,97.585,97.67,97.56,97.58,10384199986.0
2009-05-12 02:15:00,97.58,97.63,97.565,97.59,7382599992.0
2009-05-12 02:30:00,97.59,97.62,97.515,97.585,5956399969.0
2009-05-12 02:45:00,97.585,97.59,97.46,97.46,9686800002.0
2009-05-12 03:00:00,97.46,97.47,97.325,97.335,10447799994.0
2009-05-12 03:15:00,97.345,97.35,97.17,97.275,12160800005.0
2009-05-12 03:30:00,97.275,97.305,97.13,97.165,12611000000.0
2009-05-12 03:45:00,97.155,97.24,97.135,97.18,9191799957.0
2009-05-12 04:00:00,97.18,97.285,97.15,97.19,11507699994.0
2009-05-12 04:15:00,97.19,97.34,97.17,97.305,8780600025.0
2009-05-12 04:30:00,97.3,97.325,97.245,97.31,6731800035.0
2009-05-12 04:45:00,97.31,97.4,97.3,97.3,6693600061.0
2009-05-12 05:00:00,97.3,97.445,97.3,97.44,7237400004.0
2009-05-12 05:15:00,97.44,97.455,97.295,97.33,11576700017.0
2009-05-12 05:30:00,97.33,97.4,97.31,97.36,5694000002.0
2009-05-12 05:45:00,97.35,97.36,97.29,97.295,4409600011.0
2009-05-12 06:00:00,97.31,97.35,97.25,97.325,7383200085.0
2009-05-12 06:15:00,97.325,97.345,97.25,97.265,5262600087.0
2009-05-12 06:30:00,97.265,97.29,97.255,97.265,5152800063.0
2009-05-12 06:45:00,97.27,97.295,97.245,97.275,4600800055.0
2009-05-12 07:00:00,97.28,97.3,97.195,97.205,5396600015.0
2009-05-12 07:15:00,97.205,97.285,97.205,97.28,3255599995.0
2009-05-12 07:30:00,97.28,97.335,97.265,97.3,6628999994.0
2009-05-12 07:45:00,97.3,97.315,97.23,97.275,7542100019.0
2009-05-12 08:00:00,97.275,97.29,97.21,97.245,10795399992.0
2009-05-12 08:15:00,97.245,97.345,97.2,97.255,11721700003.0
2009-05-12 08:30:00,97.255,97.315,97.225,97.235,11628500016.0
2009-05-12 08:45:00,97.245,97.36,97.245,97.33,9360199994.0
2009-05-12 09:00:00,97.34,97.395,97.32,97.35,11041600008.0
2009-05-12 09:15:00,97.35,97.515,97.345,97.415,15211800019.0
2009-05-12 09:30:00,97.415,97.54,97.405,97.48,11326500033.0
2009-05-12 09:45:00,97.485,97.65,97.43,97.65,11772800022.0
2009-05-12 10:00:00,97.65,97.65,97.56,97.625,14177400015.0
2009-05-12 10:15:00,97.625,97.83,97.62,97.765,15313600013.0
2009-05-12 10:30:00,97.765,97.81,97.715,97.725,11776599994.0
2009-05-12 10:45:00,97.72,97.73,97.63,97.645,9239199997.0
2009-05-12 11:00:00,97.645,97.705,97.605,97.605,8394599993.0
2009-05-12 11:15:00,97.605,97.705,97.585,97.6,11544799971.0
2009-05-12 11:30:00,97.6,97.61,97.51,97.555,13642100010.0
2009-05-12 11:45:00,97.565,97.635,97.56,97.62,10653799988.0
2009-05-12 12:00:00,97.615,97.65,97.565,97.575,10879699996.0
2009-05-12 12:15:00,97.575,97.575,97.42,97.43,9075000006.0
2009-05-12 12:30:00,97.425,97.445,97.375,97.42,9546599995.0
2009-05-12 12:45:00,97.425,97.46,97.325,97.34,11055600009.0
2009-05-12 13:00:00,97.34,97.365,97.29,97.31,10215500000.0
2009-05-12 13:15:00,97.305,97.36,97.3,97.325,6889600006.0
2009-05-12 13:30:00,97.325,97.325,97.155,97.25,10408000001.0
2009-05-12 13:45:00,97.25,97.28,97.005,97.08,13395099997.0
2009-05-12 14:00:00,97.08,97.16,97.055,97.11,10575900042.0
2009-05-12 14:15:00,97.12,97.135,97.0,97.025,13637600013.0
2009-05-12 14:30:00,97.02,97.06,96.73,96.975,16461900012.0
2009-05-12 14:45:00,96.975,97.17,96.96,97.115,13493799990.0
2009-05-12 15:00:00,97.115,97.2,97.065,97.11,11801100020.0
2009-05-12 15:15:00,97.105,97.115,96.865,96.875,12755200033.0
2009-05-12 15:30:00,96.875,96.885,96.555,96.76,18908299984.0
2009-05-12 15:45:00,96.77,96.8,96.635,96.78,18139400056.0
2009-05-12 16:00:00,96.78,96.78,96.515,96.53,17659800031.0
2009-05-12 16:15:00,96.53,96.72,96.515,96.59,18430500034.0
2009-05-12 16:30:00,96.585,96.61,96.445,96.61,15586900007.0
2009-05-12 16:45:00,96.615,96.66,96.485,96.56,12908900026.0
2009-05-12 17:00:00,96.56,96.69,96.325,96.685,9600200001.0
2009-05-12 17:15:00,96.675,96.695,96.61,96.675,8953000027.0
2009-05-12 17:30:00,96.68,96.7,96.6,96.635,6950900028.0
2009-05-12 17:45:00,96.635,96.655,96.465,96.595,9122600015.0
2009-05-12 18:00:00,96.59,96.63,96.515,96.515,9414700012.0
2009-05-12 18:15:00,96.515,96.555,96.43,96.435,8595399998.0
2009-05-12 18:30:00,96.435,96.48,96.39,96.445,3012200000.0
2009-05-12 18:45:00,96.445,96.505,96.125,96.165,5073699999.0
2009-05-12 19:00:00,96.165,96.275,96.105,96.265,9216500012.0
2009-05-12 19:15:00,96.265,96.315,96.205,96.24,3883900006.0
2009-05-12 19:30:00,96.235,96.32,96.155,96.27,3038600001.0
2009-05-12 19:45:00,96.27,96.285,96.155,96.165,2740600004.0
2009-05-12 20:00:00,96.16,96.19,96.115,96.155,2788600001.0
2009-05-12 20:15:00,96.155,96.215,96.125,96.18,5619000007.0
2009-05-12 20:30:00,96.185,96.275,96.13,96.25,6095100020.0
2009-05-12 20:45:00,96.255,96.435,96.235,96.38,6074400007.0
2009-05-12 21:00:00,96.38,96.45,96.37,96.43,6477599998.0
2009-05-12 21:15:00,96.435,96.485,96.405,96.46,3500200001.0
2009-05-12 21:30:00,96.46,96.585,96.455,96.505,5380100001.0
2009-05-12 21:45:00,96.505,96.515,96.355,96.36,7130099996.0
2009-05-12 22:00:00,96.36,96.44,96.335,96.425,4166199999.0
2009-05-12 22:15:00,96.425,96.525,96.425,96.505,2745699998.0
2009-05-12 22:30:00,96.505,96.52,96.47,96.515,2554400000.0
2009-05-12 22:45:00,96.515,96.55,96.415,96.435,3546500004.0
2009-05-12 23:00:00,96.43,96.445,96.41,96.43,229800000.0
2009-05-12 23:15:00,96.43,96.445,96.42,96.425,1168000000.0
2009-05-12 23:30:00,96.425,96.425,96.32,96.345,1576399999.0
2009-05-12 23:45:00,96.345,96.36,96.325,96.325,1406000004.0
2009-05-13 00:00:00,96.325,96.44,96.325,96.44,2115800006.0
2009-05-13 00:15:00,96.44,96.48,96.365,96.465,2281000004.0
2009-05-13 00:30:00,96.47,96.565,96.46,96.51,2045400002.0
2009-05-13 00:45:00,96.51,96.51,96.45,96.465,2319400001.0
2009-05-13 01:00:00,96.465,96.475,96.265,96.295,2367000002.0
2009-05-13 01:15:00,96.295,96.32,96.085,96.125,5320399999.0
2009-05-13 01:30:00,96.125,96.21,95.985,96.125,7364999990.0
2009-05-13 01:45:00,96.13,96.255,96.06,96.24,2964299998.0
2009-05-13 02:00:00,96.24,96.27,96.11,96.215,5015000005.0
2009-05-13 02:15:00,96.215,96.245,95.975,96.04,4499600001.0
2009-05-13 02:30:00,96.04,96.04,95.845,95.93,8640500018.0
2009-05-13 02:45:00,95.93,95.94,95.805,95.86,6712400013.0
2009-05-13 03:00:00,95.86,95.975,95.775,95.97,5146000007.0
2009-05-13 03:15:00,95.97,96.11,95.93,96.11,5814400004.0
2009-05-13 03:30:00,96.11,96.165,96.03,96.13,2386999998.0
2009-05-13 03:45:00,96.13,96.215,96.11,96.19,4528199998.0
2009-05-13 04:00:00,96.19,96.225,96.125,96.155,3994600001.0
2009-05-13 04:15:00,96.15,96.205,96.11,96.11,5512800006.0
2009-05-13 04:30:00,96.095,96.13,96.075,96.125,4582900003.0
2009-05-13 04:45:00,96.12,96.16,96.08,96.13,6055400030.0
2009-05-13 05:00:00,96.13,96.145,96.03,96.075,4812600030.0
2009-05-13 05:15:00,96.075,96.145,96.065,96.12,5532100019.0
2009-05-13 05:30:00,96.125,96.185,96.075,96.175,4089000027.0
2009-05-13 05:45:00,96.18,96.18,96.13,96.17,3127300013.0
2009-05-13 06:00:00,96.175,96.42,96.165,96.345,10944699971.0
2009-05-13 06:15:00,96.345,96.395,96.305,96.33,7387199985.0
2009-05-13 06:30:00,96.325,96.46,96.325,96.44,9354000024.0
2009-05-13 06:45:00,96.44,96.505,96.375,96.505,8557800074.0
2009-05-13 07:00:00,96.515,96.63,96.425,96.525,11057800064.0
2009-05-13 07:15:00,96.525,96.685,96.525,96.605,9278200011.0
2009-05-13 07:30:00,96.605,96.61,96.515,96.56,11862000057.0
2009-05-13 07:45:00,96.56,96.56,96.415,96.455,11399400018.0
2009-05-13 08:00:00,96.455,96.565,96.43,96.535,12568999981.0
2009-05-13 08:15:00,96.535,96.615,96.505,96.61,10218099983.0
2009-05-13 08:30:00,96.595,96.62,96.465,96.47,11200999953.0
2009-05-13 08:45:00,96.47,96.52,96.46,96.47,7824899966.0
2009-05-13 09:00:00,96.47,96.505,96.185,96.2,15350099971.0
2009-05-13 09:15:00,96.195,96.21,96.04,96.2,10674200001.0
2009-05-13 09:30:00,96.21,96.32,96.14,96.28,4543300005.0
2009-05-13 09:45:00,96.28,96.46,96.28,96.405,7658600013.0
2009-05-13 10:00:00,96.415,96.445,96.305,96.325,12805800023.0
2009-05-13 10:15:00,96.325,96.34,96.145,96.2,14051700026.0
2009-05-13 10:30:00,96.2,96.335,96.185,96.255,9626399974.0
2009-05-13 10:45:00,96.255,96.355,96.235,96.315,9986500016.0
2009-05-13 11:00:00,96.315,96.35,96.255,96.295,7243599995.0
2009-05-13 11:15:00,96.285,96.395,96.155,96.2,8672500036.0
2009-05-13 11:30:00,96.195,96.255,96.13,96.185,4777400016.0
2009-05-13 11:45:00,96.18,96.2,95.965,96.08,4380400002.0
2009-05-13 12:00:00,96.09,96.29,96.005,96.205,6520900014.0
2009-05-13 12:15:00,96.205,96.205,96.06,96.065,6772799988.0
2009-05-13 12:30:00,96.065,96.15,96.04,96.06,7192300031.0
2009-05-13 12:45:00,96.07,96.1,95.975,95.985,5740400022.0
2009-05-13 13:00:00,95.99,96.15,95.985,96.02,5717399992.0
2009-05-13 13:15:00,96.03,96.06,95.93,95.98,4058000003.0
2009-05-13 13:30:00,95.98,95.99,95.81,95.865,6366299984.0
2009-05-13 13:45:00,95.865,95.93,95.85,95.92,6286899988.0
2009-05-13 14:00:00,95.92,96.17,95.92,96.08,6421200018.0
2009-05-13 14:15:00,96.075,96.34,96.04,96.255,5224200003.0
2009-05-13 14:30:00,96.27,96.285,95.9,96.12,7221700010.0
2009-05-13 14:45:00,96.12,96.18,96.05,96.1,6229000001.0
2009-05-13 15:00:00,96.105,96.23,96.075,96.115,7503500013.0
2009-05-13 15:15:00,96.115,96.135,96.02,96.12,4496299999.0
2009-05-13 15:30:00,96.12,96.19,96.03,96.06,9841600042.0
2009-05-13 15:45:00,96.065,96.15,96.035,96.13,9623600054.0
2009-05-13 16:00:00,96.135,96.195,96.06,96.175,8605600037.0
2009-05-13 16:15:00,96.175,96.25,96.105,96.21,9131200015.0
2009-05-13 16:30:00,96.21,96.26,96.1,96.11,7391500011.0
2009-05-13 16:45:00,96.11,96.12,96.01,96.06,7618200027.0
2009-05-13 17:00:00,96.05,96.13,96.015,96.04,6427600003.0
2009-05-13 17:15:00,96.03,96.04,95.86,95.925,7647299996.0
2009-05-13 17:30:00,95.92,95.94,95.75,95.785,8278200012.0
2009-05-13 17:45:00,95.78,95.865,95.67,95.75,10265500040.0
2009-05-13 18:00:00,95.75,95.85,95.75,95.825,6764099988.0
2009-05-13 18:15:00,95.82,95.87,95.81,95.85,4007999983.0
2009-05-13 18:30:00,95.85,95.995,95.82,95.94,5557799994.0
2009-05-13 18:45:00,95.94,95.94,95.76,95.77,4898000015.0
2009-05-13 19:00:00,95.77,95.82,95.675,95.765,5687000003.0
2009-05-13 19:15:00,95.765,95.86,95.755,95.845,5813599998.0
2009-05-13 19:30:00,95.845,95.94,95.8,95.87,4743600013.0
2009-05-13 19:45:00,95.87,95.88,95.81,95.84,3396500012.0
2009-05-13 20:00:00,95.84,95.86,95.71,95.74,4575000006.0
2009-05-13 20:15:00,95.75,95.79,95.7,95.77,6068200011.0
2009-05-13 20:30:00,95.76,95.79,95.71,95.725,4230600006.0
2009-05-13 20:45:00,95.72,95.74,95.405,95.49,6547800022.0
2009-05-13 21:00:00,95.49,95.525,95.45,95.475,3520700007.0
2009-05-13 21:15:00,95.475,95.475,95.33,95.38,5229200001.0
2009-05-13 21:30:00,95.38,95.495,95.28,95.35,6912700000.0
2009-05-13 21:45:00,95.34,95.385,95.23,95.295,5986300014.0
2009-05-13 22:00:00,95.29,95.36,95.26,95.33,4745100010.0
2009-05-13 22:15:00,95.325,95.38,95.25,95.255,2293200002.0
2009-05-13 22:30:00,95.255,95.28,95.135,95.2,3714900001.0
2009-05-13 22:45:00,95.21,95.305,95.175,95.295,1960100002.0
2009-05-13 23:00:00,95.295,95.355,95.295,95.345,660000000.0
2009-05-13 23:15:00,95.345,95.39,95.32,95.385,609500000.0
2009-05-13 23:30:00,95.38,95.42,95.376,95.4,776400000.0
2009-05-13 23:45:00,95.4,95.435,95.28,95.285,1775100003.0
2009-05-14 00:00:00,95.28,95.325,95.115,95.315,5275000010.0
2009-05-14 00:15:00,95.315,95.36,95.305,95.33,3411400010.0
2009-05-14 00:30:00,95.33,95.405,95.33,95.38,2882700003.0
2009-05-14 00:45:00,95.38,95.425,95.27,95.345,6284799994.0
2009-05-14 01:00:00,95.345,95.45,95.345,95.38,2505100007.0
2009-05-14 01:15:00,95.39,95.44,95.38,95.4,1942100000.0
2009-05-14 01:30:00,95.4,95.505,95.4,95.44,4055499998.0
2009-05-14 01:45:00,95.44,95.45,95.265,95.375,3917800009.0
2009-05-14 02:00:00,95.38,95.395,95.26,95.35,2439700003.0
2009-05-14 02:15:00,95.35,95.43,95.31,95.43,3160100001.0
2009-05-14 02:30:00,95.43,95.45,95.345,95.35,6082600000.0
2009-05-14 02:45:00,95.35,95.56,95.32,95.48,4109000004.0
2009-05-14 03:00:00,95.48,95.66,95.425,95.58,4455600011.0
2009-05-14 03:15:00,95.59,95.67,95.53,95.66,4198400006.0
2009-05-14 03:30:00,95.665,95.73,95.585,95.62,6825700013.0
2009-05-14 03:45:00,95.62,95.675,95.48,95.54,6336100015.0
2009-05-14 04:00:00,95.54,95.55,95.47,95.545,6683700009.0
2009-05-14 04:15:00,95.54,95.57,95.485,95.53,4984800032.0
2009-05-14 04:30:00,95.53,95.53,95.4,95.41,5256000039.0
2009-05-14 04:45:00,95.41,95.46,95.36,95.39,4932099993.0
2009-05-14 05:00:00,95.395,95.44,95.38,95.435,3526900011.0
2009-05-14 05:15:00,95.435,95.45,95.39,95.4,3565700024.0
2009-05-14 05:30:00,95.415,95.47,95.36,95.45,4610200034.0
2009-05-14 05:45:00,95.45,95.505,95.435,95.48,5207400035.0
2009-05-14 06:00:00,95.48,95.515,95.44,95.51,5810600025.0
2009-05-14 06:15:00,95.51,95.525,95.455,95.51,4919000013.0
2009-05-14 06:30:00,95.51,95.63,95.495,95.6,6290299996.0
2009-05-14 06:45:00,95.61,95.66,95.565,95.59,3735700033.0
2009-05-14 07:00:00,95.585,95.61,95.5,95.55,6410400030.0
2009-05-14 07:15:00,95.555,95.57,95.485,95.5,4217500029.0
2009-05-14 07:30:00,95.5,95.54,95.48,95.5,6570200051.0
2009-05-14 07:45:00,95.495,95.58,95.49,95.52,3643400038.0
2009-05-14 08:00:00,95.52,95.54,95.47,95.51,6547500013.0
2009-05-14 08:15:00,95.515,95.655,95.5,95.65,7876100035.0
2009-05-14 08:30:00,95.65,95.775,95.57,95.645,10454200059.0
2009-05-14 08:45:00,95.645,95.675,95.505,95.505,7220000053.0
2009-05-14 09:00:00,95.505,95.56,95.385,95.42,8241500035.0
2009-05-14 09:15:00,95.42,95.5,95.375,95.43,10040600061.0
2009-05-14 09:30:00,95.43,95.56,95.325,95.535,9985000037.0
2009-05-14 09:45:00,95.535,95.59,95.485,95.535,7617400029.0
2009-05-14 10:00:00,95.535,95.565,95.465,95.53,8146900024.0
2009-05-14 10:15:00,95.53,95.67,95.525,95.64,11080900056.0
2009-05-14 10:30:00,95.64,95.655,95.455,95.495,10276900074.0
2009-05-14 10:45:00,95.49,95.58,95.41,95.41,9400700055.0
2009-05-14 11:00:00,95.41,95.45,95.355,95.45,5869600013.0
2009-05-14 11:15:00,95.435,95.5,95.36,95.365,6944500020.0
2009-05-14 11:30:00,95.37,95.42,95.31,95.38,8126200007.0
2009-05-14 11:45:00,95.38,95.405,95.26,95.355,7891500016.0
2009-05-14 12:00:00,95.36,95.37,95.21,95.305,7347900021.0
2009-05-14 12:15:00,95.305,95.32,95.125,95.155,6125000025.0
2009-05-14 12:30:00,95.155,95.275,95.11,95.19,8482800024.0
2009-05-14 12:45:00,95.19,95.405,95.17,95.36,7957600029.0
2009-05-14 13:00:00,95.36,95.41,95.3,95.37,7518300049.0
2009-05-14 13:15:00,95.37,95.42,95.33,95.365,6103200031.0
2009-05-14 13:30:00,95.36,95.39,95.33,95.37,5900100016.0
2009-05-14 13:45:00,95.37,95.52,95.35,95.49,7592600025.0
2009-05-14 14:00:00,95.49,95.51,95.385,95.425,7484700005.0
2009-05-14 14:15:00,95.425,95.45,95.345,95.4,4157100011.0
2009-05-14 14:30:00,95.4,95.59,95.25,95.485,6226900022.0
2009-05-14 14:45:00,95.485,95.585,95.445,95.48,8402200039.0
2009-05-14 15:00:00,95.475,95.54,95.45,95.53,6966000041.0
2009-05-14 15:15:00,95.53,95.74,95.51,95.58,10535900020.0
2009-05-14 15:30:00,95.57,95.81,95.57,95.705,10456199988.0
2009-05-14 15:45:00,95.705,95.74,95.605,95.67,7711400014.0
2009-05-14 16:00:00,95.67,95.78,95.67,95.71,10332300040.0
2009-05-14 16:15:00,95.71,95.77,95.645,95.65,12495500097.0
2009-05-14 16:30:00,95.65,95.665,95.51,95.52,11815100104.0
2009-05-14 16:45:00,95.52,95.65,95.52,95.615,9845800032.0
2009-05-14 17:00:00,95.615,95.67,95.58,95.64,9498400078.0
2009-05-14 17:15:00,95.64,95.72,95.6,95.65,11280800081.0
2009-05-14 17:30:00,95.65,95.665,95.535,95.61,8578000080.0
2009-05-14 17:45:00,95.61,95.67,95.57,95.62,6617000035.0
2009-05-14 18:00:00,95.62,95.66,95.585,95.645,6595800135.0
2009-05-14 18:15:00,95.645,95.69,95.615,95.62,3771100044.0
2009-05-14 18:30:00,95.62,95.63,95.575,95.59,4034600033.0
2009-05-14 18:45:00,95.595,95.625,95.535,95.555,4295500039.0
2009-05-14 19:00:00,95.565,95.59,95.505,95.515,2142800005.0
2009-05-14 19:15:00,95.52,95.56,95.47,95.475,2793100004.0
2009-05-14 19:30:00,95.475,95.59,95.475,95.56,2013800001.0
2009-05-14 19:45:00,95.56,95.575,95.53,95.54,1595200003.0
2009-05-14 20:00:00,95.55,95.57,95.53,95.56,2433499997.0
2009-05-14 20:15:00,95.555,95.67,95.55,95.66,4237999998.0
2009-05-14 20:30:00,95.66,95.86,95.645,95.8,7364100002.0
2009-05-14 20:45:00,95.79,95.8,95.68,95.7,5066400019.0
2009-05-14 21:00:00,95.7,95.72,95.66,95.675,2591400001.0
2009-05-14 21:15:00,95.675,95.73,95.65,95.72,3326100008.0
2009-05-14 21:30:00,95.72,95.73,95.655,95.72,2741400000.0
2009-05-14 21:45:00,95.72,95.81,95.72,95.735,4299800002.0
2009-05-14 22:00:00,95.735,95.78,95.725,95.77,3288199996.0
2009-05-14 22:15:00,95.78,95.825,95.735,95.75,2319200001.0
2009-05-14 22:30:00,95.735,95.775,95.72,95.765,2064699997.0
2009-05-14 22:45:00,95.775,95.835,95.763,95.78,1846400000.0
2009-05-14 23:00:00,95.78,95.85,95.765,95.825,1265200000.0
2009-05-14 23:15:00,95.835,96.15,95.81,95.965,4742200001.0
2009-05-14 23:30:00,95.965,95.965,95.84,95.93,1562100002.0
2009-05-14 23:45:00,95.92,95.97,95.9,95.965,1089800002.0
2009-05-15 00:00:00,95.965,96.05,95.96,95.97,2100500001.0
2009-05-15 00:15:00,95.975,96.07,95.96,96.02,4004900010.0
2009-05-15 00:30:00,96.02,96.18,96.01,96.15,5204599992.0
2009-05-15 00:45:00,96.145,96.18,95.975,96.025,3101000000.0
2009-05-15 01:00:00,96.025,96.06,95.95,95.99,1747199994.0
2009-05-15 01:15:00,95.99,96.09,95.97,96.04,2673800016.0
2009-05-15 01:30:00,96.04,96.08,96.01,96.07,2094900000.0
2009-05-15 01:45:00,96.08,96.105,95.95,95.98,3904599991.0
2009-05-15 02:00:00,95.97,95.975,95.88,95.91,4452599944.0
2009-05-15 02:15:00,95.91,96.01,95.91,95.955,2060699994.0
2009-05-15 02:30:00,95.955,96.035,95.91,95.985,3364199987.0
2009-05-15 02:45:00,96.0,96.06,95.925,95.94,6311699949.0
2009-05-15 03:00:00,95.94,95.975,95.775,95.83,3362699979.0
2009-05-15 03:15:00,95.835,95.88,95.82,95.87,1943799997.0
2009-05-15 03:30:00,95.87,95.92,95.83,95.85,2828199989.0
2009-05-15 03:45:00,95.85,95.87,95.815,95.83,4412399927.0
2009-05-15 04:00:00,95.83,95.98,95.83,95.96,6879099949.0
2009-05-15 04:15:00,95.955,96.02,95.93,95.95,7377699986.0
2009-05-15 04:30:00,95.95,95.97,95.935,95.95,1837599993.0
2009-05-15 04:45:00,95.95,95.96,95.91,95.94,2200099993.0
2009-05-15 05:00:00,95.94,96.01,95.92,96.005,2972699983.0
2009-05-15 05:15:00,96.01,96.08,95.98,96.01,3734499973.0
2009-05-15 05:30:00,96.01,96.05,95.955,96.01,3785799986.0
2009-05-15 05:45:00,96.015,96.04,95.98,96.005,3441599978.0
2009-05-15 06:00:00,96.005,96.02,95.94,95.95,2411999992.0
2009-05-15 06:15:00,95.95,95.975,95.92,95.955,3112700003.0
2009-05-15 06:30:00,95.955,95.965,95.92,95.93,1820199999.0
2009-05-15 06:45:00,95.93,95.94,95.9,95.91,2137399985.0
2009-05-15 07:00:00,95.91,95.95,95.91,95.92,2632399996.0
2009-05-15 07:15:00,95.92,95.93,95.9,95.91,2778199973.0
2009-05-15 07:30:00,95.905,95.915,95.79,95.835,4188199995.0
2009-05-15 07:45:00,95.835,95.91,95.785,95.89,5318700005.0
2009-05-15 08:00:00,95.89,95.91,95.67,95.67,10352599992.0
2009-05-15 08:15:00,95.67,95.765,95.565,95.71,9535199983.0
2009-05-15 08:30:00,95.7,95.7,95.49,95.52,8193199974.0
2009-05-15 08:45:00,95.51,95.53,95.28,95.45,9301399991.0
2009-05-15 09:00:00,95.445,95.445,95.19,95.245,9085799975.0
2009-05-15 09:15:00,95.245,95.33,95.16,95.17,5898400002.0
2009-05-15 09:30:00,95.175,95.22,94.985,95.185,9378999959.0
2009-05-15 09:45:00,95.19,95.32,95.19,95.3,7567199989.0
2009-05-15 10:00:00,95.305,95.38,95.215,95.315,8132199983.0
2009-05-15 10:15:00,95.32,95.39,95.22,95.28,7489099948.0
2009-05-15 10:30:00,95.28,95.3,95.135,95.15,6197499968.0
2009-05-15 10:45:00,95.15,95.225,95.1,95.125,9470999941.0
2009-05-15 11:00:00,95.12,95.17,94.855,94.86,10413999924.0
2009-05-15 11:15:00,94.855,94.94,94.83,94.9,9619199962.0
2009-05-15 11:30:00,94.9,94.93,94.8,94.82,9026399990.0
2009-05-15 11:45:00,94.835,94.94,94.81,94.91,6198799982.0
2009-05-15 12:00:00,94.91,94.925,94.78,94.88,5718699969.0
2009-05-15 12:15:00,94.875,94.91,94.83,94.86,6279199995.0
2009-05-15 12:30:00,94.86,94.975,94.85,94.97,7121599978.0
2009-05-15 12:45:00,94.975,95.02,94.925,94.98,4735200005.0
2009-05-15 13:00:00,94.98,95.015,94.925,95.01,5323700007.0
2009-05-15 13:15:00,95.01,95.045,94.97,95.015,5737299982.0
2009-05-15 13:30:00,95.015,95.13,94.99,95.125,6110400000.0
2009-05-15 13:45:00,95.13,95.15,95.05,95.08,6700599992.0
2009-05-15 14:00:00,95.08,95.25,95.04,95.17,8480199997.0
2009-05-15 14:15:00,95.185,95.185,95.05,95.06,6104500002.0
2009-05-15 14:30:00,95.06,95.38,95.06,95.23,9383200023.0
2009-05-15 14:45:00,95.23,95.43,95.19,95.375,8558800014.0
2009-05-15 15:00:00,95.38,95.51,95.37,95.415,6934599991.0
2009-05-15 15:15:00,95.415,95.54,95.4,95.47,6094200017.0
2009-05-15 15:30:00,95.47,95.48,95.31,95.36,6243000001.0
2009-05-15 15:45:00,95.36,95.45,95.32,95.38,5951299984.0
2009-05-15 16:00:00,95.39,95.39,95.215,95.27,6690299999.0
2009-05-15 16:15:00,95.27,95.37,95.22,95.36,4267599999.0
2009-05-15 16:30:00,95.36,95.41,95.29,95.35,6076899969.0
2009-05-15 16:45:00,95.35,95.39,95.275,95.34,5571500005.0
2009-05-15 17:00:00,95.34,95.36,95.27,95.34,5632599982.0
2009-05-15 17:15:00,95.335,95.37,94.87,94.95,6756599999.0
2009-05-15 17:30:00,94.95,94.96,94.81,94.895,6370500002.0
2009-05-15 17:45:00,94.895,94.97,94.725,94.89,7013999992.0
2009-05-15 18:00:00,94.9,95.17,94.88,95.1,6946099992.0
2009-05-15 18:15:00,95.1,95.105,94.94,95.01,5173099977.0
2009-05-15 18:30:00,95.01,95.06,94.99,95.03,3170399984.0
2009-05-15 18:45:00,95.02,95.02,94.82,94.84,5099399975.0
2009-05-15 19:00:00,94.84,95.03,94.825,95.02,5554599973.0
2009-05-15 19:15:00,95.025,95.05,94.91,94.96,2528699995.0
2009-05-15 19:30:00,94.96,95.055,94.95,94.975,4819799988.0
2009-05-15 19:45:00,94.98,95.185,94.97,95.12,4607499985.0
2009-05-15 20:00:00,95.12,95.18,95.08,95.09,5227299966.0
2009-05-15 20:15:00,95.09,95.15,95.085,95.11,3845099964.0
2009-05-15 20:30:00,95.11,95.14,95.04,95.08,3278199985.0
2009-05-15 20:45:00,95.085,95.11,95.01,95.06,4322799977.0
2009-05-15 21:00:00,95.06,95.095,95.0,95.09,2819600000.0
2009-05-15 21:15:00,95.09,95.17,95.08,95.13,3689300017.0
2009-05-15 21:30:00,95.13,95.145,95.095,95.13,2324400001.0
2009-05-15 21:45:00,95.125,95.155,95.095,95.12,2507600000.0
2009-05-15 22:00:00,95.12,95.165,95.05,95.15,1767800004.0
2009-05-15 22:15:00,95.14,95.14,95.05,95.055,549299998.0
2009-05-15 22:30:00,95.055,95.2,95.035,95.15,2291400012.0
2009-05-15 22:45:00,95.15,95.21,95.125,95.19,1154100003.0
2009-05-17 23:00:00,94.87,94.88,94.845,94.86,342399999.0
2009-05-17 23:15:00,94.85,94.95,94.85,94.93,589799998.0
2009-05-17 23:30:00,94.93,95.0,94.93,95.0,158100001.0
2009-05-17 23:45:00,94.99,95.035,94.925,95.035,481600000.0
2009-05-18 00:00:00,95.035,95.125,95.03,95.09,1748399998.0
2009-05-18 00:15:00,95.09,95.09,94.92,94.93,1964899999.0
2009-05-18 00:30:00,94.93,95.04,94.93,95.03,2783999980.0
2009-05-18 00:45:00,95.03,95.15,94.95,95.14,2852899998.0
2009-05-18 01:00:00,95.14,95.14,95.045,95.06,3133600005.0
2009-05-18 01:15:00,95.06,95.1,95.005,95.085,2550700000.0
2009-05-18 01:30:00,95.1,95.16,95.04,95.075,5075699996.0
2009-05-18 01:45:00,95.075,95.105,95.0,95.0,4581600011.0
2009-05-18 02:00:00,95.0,95.065,94.91,94.925,9050700016.0
2009-05-18 02:15:00,94.93,94.93,94.68,94.78,17591500030.0
2009-05-18 02:30:00,94.78,94.89,94.76,94.78,12251399994.0
2009-05-18 02:45:00,94.78,94.925,94.78,94.86,13415800035.0
2009-05-18 03:00:00,94.86,94.945,94.835,94.86,15686800067.0
2009-05-18 03:15:00,94.855,94.86,94.69,94.77,15126400041.0
2009-05-18 03:30:00,94.775,94.835,94.675,94.68,13430100012.0
2009-05-18 03:45:00,94.67,94.675,94.55,94.61,20486600034.0
2009-05-18 04:00:00,94.61,94.655,94.565,94.565,10932200012.0
2009-05-18 04:15:00,94.565,94.675,94.56,94.66,9966200009.0
2009-05-18 04:30:00,94.66,94.79,94.605,94.73,9835800020.0
2009-05-18 04:45:00,94.73,94.83,94.715,94.82,7822399996.0
2009-05-18 05:00:00,94.825,94.845,94.735,94.76,9863899970.0
2009-05-18 05:15:00,94.76,94.87,94.74,94.85,11086400025.0
2009-05-18 05:30:00,94.85,94.915,94.83,94.855,10672299986.0
2009-05-18 05:45:00,94.855,94.89,94.805,94.815,4294699989.0
2009-05-18 06:00:00,94.809,94.845,94.795,94.835,4876699983.0
2009-05-18 06:15:00,94.845,94.865,94.815,94.845,5644300025.0
2009-05-18 06:30:00,94.85,94.855,94.745,94.77,8671800022.0
2009-05-18 06:45:00,94.77,94.8,94.74,94.77,8431900024.0
2009-05-18 07:00:00,94.77,94.905,94.76,94.905,7128600006.0
2009-05-18 07:15:00,94.905,95.06,94.9,95.04,12687000012.0
2009-05-18 07:30:00,95.04,95.04,94.935,95.01,10698700016.0
2009-05-18 07:45:00,95.01,95.065,94.97,95.01,15041900029.0
2009-05-18 08:00:00,95.01,95.01,94.78,94.835,20544500017.0
2009-05-18 08:15:00,94.835,94.96,94.835,94.93,14331000042.0
2009-05-18 08:30:00,94.93,94.95,94.85,94.95,9794600066.0
2009-05-18 08:45:00,94.95,94.96,94.82,94.87,11144700005.0
2009-05-18 09:00:00,94.87,95.26,94.84,95.25,19611700038.0
2009-05-18 09:15:00,95.25,95.27,95.135,95.23,13918200013.0
2009-05-18 09:30:00,95.235,95.39,95.23,95.35,17818900043.0
2009-05-18 09:45:00,95.35,95.46,95.345,95.39,13912700021.0
2009-05-18 10:00:00,95.4,95.435,95.305,95.38,9124200113.0
2009-05-18 10:15:00,95.38,95.485,95.36,95.42,9026600057.0
2009-05-18 10:30:00,95.415,95.74,95.41,95.725,12149300121.0
2009-05-18 10:45:00,95.73,95.905,95.69,95.77,13019699994.0
2009-05-18 11:00:00,95.77,95.87,95.715,95.75,11453199972.0
2009-05-18 11:15:00,95.75,95.81,95.7,95.79,7384799979.0
2009-05-18 11:30:00,95.8,95.89,95.77,95.77,12697099951.0
2009-05-18 11:45:00,95.775,95.78,95.64,95.67,8059099953.0
2009-05-18 12:00:00,95.665,95.75,95.66,95.695,6932999983.0
2009-05-18 12:15:00,95.695,95.715,95.67,95.685,6961499977.0
2009-05-18 12:30:00,95.685,95.83,95.615,95.615,9153100009.0
2009-05-18 12:45:00,95.615,95.72,95.615,95.72,5422399996.0
2009-05-18 13:00:00,95.715,95.78,95.7,95.75,7047200021.0
2009-05-18 13:15:00,95.75,95.87,95.74,95.81,7461400013.0
2009-05-18 13:30:00,95.81,96.0,95.8,95.93,9015900033.0
2009-05-18 13:45:00,95.93,95.93,95.815,95.84,5239500007.0
2009-05-18 14:00:00,95.835,95.88,95.76,95.79,6012400006.0
2009-05-18 14:15:00,95.79,95.84,95.75,95.76,6825300020.0
2009-05-18 14:30:00,95.76,95.79,95.7,95.7,8712300071.0
2009-05-18 14:45:00,95.7,95.78,95.68,95.745,7012200028.0
2009-05-18 15:00:00,95.745,95.835,95.74,95.76,6113900003.0
2009-05-18 15:15:00,95.76,95.79,95.705,95.75,5332400007.0
2009-05-18 15:30:00,95.75,95.775,95.66,95.75,7096200000.0
2009-05-18 15:45:00,95.755,95.79,95.71,95.77,9012200006.0
2009-05-18 16:00:00,95.77,95.83,95.73,95.79,10486600008.0
2009-05-18 16:15:00,95.785,95.895,95.775,95.86,10716900009.0
2009-05-18 16:30:00,95.86,95.94,95.82,95.83,10313299997.0
2009-05-18 16:45:00,95.83,95.86,95.765,95.77,9088199994.0
2009-05-18 17:00:00,95.77,95.81,95.73,95.795,10915999997.0
2009-05-18 17:15:00,95.795,95.875,95.775,95.845,10715299996.0
2009-05-18 17:30:00,95.84,95.88,95.81,95.865,7554099984.0
2009-05-18 17:45:00,95.87,96.125,95.865,96.05,13133100006.0
2009-05-18 18:00:00,96.06,96.115,96.05,96.11,5524300017.0
2009-05-18 18:15:00,96.105,96.25,96.08,96.16,11286700012.0
2009-05-18 18:30:00,96.16,96.32,96.15,96.31,11999900006.0
2009-05-18 18:45:00,96.31,96.31,96.245,96.28,5938699988.0
2009-05-18 19:00:00,96.28,96.29,96.2,96.27,4427499982.0
2009-05-18 19:15:00,96.265,96.28,96.23,96.24,3396099984.0
2009-05-18 19:30:00,96.24,96.26,96.24,96.25,1386400006.0
2009-05-18 19:45:00,96.25,96.29,96.24,96.27,1568800001.0
2009-05-18 20:00:00,96.27,96.27,96.21,96.24,3987000004.0
2009-05-18 20:15:00,96.24,96.33,96.24,96.265,4042999999.0
2009-05-18 20:30:00,96.27,96.4,96.26,96.4,3838400018.0
2009-05-18 20:45:00,96.4,96.46,96.4,96.42,5291300024.0
2009-05-18 21:00:00,96.42,96.43,96.335,96.38,2829800006.0
2009-05-18 21:15:00,96.37,96.37,96.326,96.337,2687399997.0
2009-05-18 21:30:00,96.341,96.37,96.33,96.35,2018699996.0
2009-05-18 21:45:00,96.345,96.395,96.325,96.37,3070400026.0
2009-05-18 22:00:00,96.37,96.415,96.37,96.375,2695199999.0
2009-05-18 22:15:00,96.375,96.38,96.331,96.36,1816000006.0
2009-05-18 22:30:00,96.355,96.36,96.295,96.3,1141900007.0
2009-05-18 22:45:00,96.31,96.32,96.27,96.29,1107600013.0
2009-05-18 23:00:00,96.28,96.295,96.245,96.28,523800000.0
2009-05-18 23:15:00,96.28,96.28,96.21,96.24,799000002.0
2009-05-18 23:30:00,96.24,96.26,96.185,96.216,1463800000.0
2009-05-18 23:45:00,96.22,96.27,96.196,96.255,829000000.0
2009-05-19 00:00:00,96.26,96.27,96.2,96.225,1420988699.0
2009-05-19 00:15:00,96.23,96.36,96.22,96.325,4704299986.0
2009-05-19 00:30:00,96.325,96.37,96.315,96.354,1488500003.0
2009-05-19 00:45:00,96.36,96.405,96.33,96.38,3063300009.0
2009-05-19 01:00:00,96.38,96.425,96.345,96.385,2809600006.0
2009-05-19 01:15:00,96.365,96.45,96.355,96.4,2324999992.0
2009-05-19 01:30:00,96.395,96.45,96.38,96.4,4024400004.0
2009-05-19 01:45:00,96.4,96.4,96.31,96.31,2048800001.0
2009-05-19 02:00:00,96.305,96.565,96.285,96.53,6278900004.0
2009-05-19 02:15:00,96.53,96.61,96.39,96.44,8015599998.0
2009-05-19 02:30:00,96.44,96.445,96.2,96.29,5049300005.0
2009-05-19 02:45:00,96.295,96.34,96.17,96.19,5427300002.0
2009-05-19 03:00:00,96.19,96.24,96.125,96.205,4212300007.0
2009-05-19 03:15:00,96.205,96.225,96.12,96.215,4550700020.0
2009-05-19 03:30:00,96.22,96.36,96.2,96.35,4444500008.0
2009-05-19 03:45:00,96.35,96.365,96.28,96.315,6881299999.0
2009-05-19 04:00:00,96.315,96.32,96.235,96.245,4543099999.0
2009-05-19 04:15:00,96.25,96.28,96.235,96.27,2403799994.0
2009-05-19 04:30:00,96.27,96.47,96.255,96.47,6054799995.0
2009-05-19 04:45:00,96.47,96.515,96.44,96.48,5799600011.0
2009-05-19 05:00:00,96.48,96.505,96.4,96.43,5828400004.0
2009-05-19 05:15:00,96.44,96.515,96.415,96.47,2975699997.0
2009-05-19 05:30:00,96.465,96.475,96.375,96.4,5110700018.0
2009-05-19 05:45:00,96.4,96.435,96.365,96.43,2404599997.0
2009-05-19 06:00:00,96.43,96.53,96.42,96.48,4361399979.0
2009-05-19 06:15:00,96.48,96.54,96.37,96.415,8287699959.0
2009-05-19 06:30:00,96.415,96.44,96.35,96.37,5429399979.0
2009-05-19 06:45:00,96.37,96.46,96.35,96.45,3782499980.0
2009-05-19 07:00:00,96.45,96.46,96.295,96.3,4812499991.0
2009-05-19 07:15:00,96.3,96.39,96.29,96.39,3990899986.0
2009-05-19 07:30:00,96.39,96.43,96.37,96.425,5340399997.0
2009-05-19 07:45:00,96.425,96.465,96.385,96.4,3983899983.0
2009-05-19 08:00:00,96.4,96.455,96.36,96.39,8306600037.0
2009-05-19 08:15:00,96.39,96.42,96.335,96.42,7491800028.0
2009-05-19 08:30:00,96.415,96.68,96.415,96.64,12376500029.0
2009-05-19 08:45:00,96.64,96.665,96.52,96.52,9549000038.0
2009-05-19 09:00:00,96.47,96.57,96.395,96.56,10683100046.0
2009-05-19 09:15:00,96.555,96.67,96.515,96.6,10623300021.0
2009-05-19 09:30:00,96.6,96.645,96.52,96.555,8622099987.0
2009-05-19 09:45:00,96.555,96.7,96.51,96.68,8741599998.0
2009-05-19 10:00:00,96.67,96.695,96.6,96.615,10921000024.0
2009-05-19 10:15:00,96.615,96.63,96.565,96.615,6359499998.0
2009-05-19 10:30:00,96.61,96.615,96.465,96.53,6939999999.0
2009-05-19 10:45:00,96.53,96.55,96.48,96.505,6912900001.0
2009-05-19 11:00:00,96.505,96.56,96.3,96.32,8656600007.0
2009-05-19 11:15:00,96.32,96.345,96.15,96.32,9467800022.0
2009-05-19 11:30:00,96.32,96.43,96.28,96.42,7104400021.0
2009-05-19 11:45:00,96.42,96.45,96.3,96.3,6064400012.0
2009-05-19 12:00:00,96.295,96.38,96.27,96.36,4633300005.0
2009-05-19 12:15:00,96.36,96.37,96.305,96.31,5312700009.0
2009-05-19 12:30:00,96.31,96.32,96.255,96.27,6183500010.0
2009-05-19 12:45:00,96.28,96.35,96.26,96.3,4425399998.0
2009-05-19 13:00:00,96.3,96.36,96.255,96.27,3772100001.0
2009-05-19 13:15:00,96.27,96.27,96.135,96.14,7775000016.0
2009-05-19 13:30:00,96.14,96.18,96.055,96.16,11935400083.0
2009-05-19 13:45:00,96.16,96.22,96.06,96.07,9334400021.0
2009-05-19 14:00:00,96.07,96.17,96.07,96.17,6875300035.0
2009-05-19 14:15:00,96.17,96.24,96.125,96.16,6566000006.0
2009-05-19 14:30:00,96.12,96.145,95.91,95.94,10723600026.0
2009-05-19 14:45:00,95.94,96.115,95.94,96.035,8359900008.0
2009-05-19 15:00:00,96.04,96.07,95.96,95.995,7663900005.0
2009-05-19 15:15:00,95.995,96.1,95.995,96.075,6783800014.0
2009-05-19 15:30:00,96.07,96.24,96.04,96.16,12299300058.0
2009-05-19 15:45:00,96.16,96.19,96.1,96.14,10155200038.0
2009-05-19 16:00:00,96.14,96.265,96.085,96.22,12184000023.0
2009-05-19 16:15:00,96.225,96.35,96.2,96.315,12580200056.0
2009-05-19 16:30:00,96.315,96.35,96.25,96.26,10413500066.0
2009-05-19 16:45:00,96.26,96.26,96.1,96.135,11021100029.0
2009-05-19 17:00:00,96.14,96.23,96.11,96.16,9394100036.0
2009-05-19 17:15:00,96.16,96.2,96.15,96.19,7720100038.0
2009-05-19 17:30:00,96.185,96.23,96.16,96.2,8998900032.0
2009-05-19 17:45:00,96.2,96.22,96.1,96.1,7557600035.0
2009-05-19 18:00:00,96.1,96.14,96.09,96.11,3874755260.0
2009-05-19 18:15:00,96.11,96.14,96.1,96.12,3217800010.0
2009-05-19 18:30:00,96.12,96.145,96.065,96.11,4094799998.0
2009-05-19 18:45:00,96.11,96.13,96.075,96.11,3341400000.0
2009-05-19 19:00:00,96.105,96.115,96.02,96.02,3760200005.0
2009-05-19 19:15:00,96.025,96.12,96.015,96.06,4679000012.0
2009-05-19 19:30:00,96.06,96.085,96.03,96.045,4379399999.0
2009-05-19 19:45:00,96.05,96.07,96.01,96.045,2384600003.0
2009-05-19 20:00:00,96.04,96.1,96.01,96.1,3355600005.0
2009-05-19 20:15:00,96.105,96.135,96.06,96.085,3382100009.0
2009-05-19 20:30:00,96.085,96.14,96.075,96.105,3807400004.0
2009-05-19 20:45:00,96.105,96.16,96.105,96.135,5483200008.0
2009-05-19 21:00:00,96.13,96.16,96.075,96.075,3833400007.0
2009-05-19 21:15:00,96.07,96.145,96.06,96.14,2913000010.0
2009-05-19 21:30:00,96.14,96.145,96.08,96.09,9098300048.0
2009-05-19 21:45:00,96.09,96.11,96.03,96.03,8737000036.0
2009-05-19 22:00:00,96.03,96.08,96.03,96.06,1336800013.0
2009-05-19 22:15:00,96.06,96.06,95.94,95.955,2120600003.0
2009-05-19 22:30:00,95.97,96.015,95.955,95.985,1609900001.0
2009-05-19 22:45:00,95.98,96.0,95.895,95.96,1689000006.0
2009-05-19 23:00:00,95.96,95.96,95.9,95.96,548600000.0
2009-05-19 23:15:00,95.96,96.035,95.96,96.02,696100001.0
2009-05-19 23:30:00,96.015,96.02,95.98,95.995,720600000.0
2009-05-19 23:45:00,95.99,96.03,95.985,95.985,1205599999.0
2009-05-20 00:00:00,95.985,96.11,95.96,96.1,2882600015.0
2009-05-20 00:15:00,96.1,96.12,96.05,96.1,1094700007.0
2009-05-20 00:30:00,96.09,96.1,96.051,96.09,786899998.0
2009-05-20 00:45:00,96.09,96.16,96.066,96.12,2154000017.0
2009-05-20 01:00:00,96.125,96.165,96.116,96.135,779700000.0
2009-05-20 01:15:00,96.13,96.21,96.12,96.2,1683899999.0
2009-05-20 01:30:00,96.19,96.21,96.16,96.16,1109999999.0
2009-05-20 01:45:00,96.16,96.22,95.985,96.2,3650199999.0
2009-05-20 02:00:00,96.2,96.215,95.98,96.05,3415600002.0
2009-05-20 02:15:00,96.065,96.07,95.95,95.97,3220600001.0
2009-05-20 02:30:00,95.98,96.02,95.92,95.935,3003500006.0
2009-05-20 02:45:00,95.935,95.945,95.83,95.845,6498700003.0
2009-05-20 03:00:00,95.845,95.865,95.77,95.79,3335400002.0
2009-05-20 03:15:00,95.79,95.88,95.76,95.86,2519899998.0
2009-05-20 03:30:00,95.86,95.88,95.715,95.725,2274300002.0
2009-05-20 03:45:00,95.73,95.74,95.65,95.74,6760500003.0
2009-05-20 04:00:00,95.74,95.765,95.7,95.7,7319500022.0
2009-05-20 04:15:00,95.7,95.7,95.47,95.595,8318100046.0
2009-05-20 04:30:00,95.6,95.625,95.525,95.57,5429700021.0
2009-05-20 04:45:00,95.565,95.64,95.55,95.63,5261200015.0
2009-05-20 05:00:00,95.64,95.72,95.63,95.66,3457900000.0
2009-05-20 05:15:00,95.66,95.665,95.54,95.58,3526000036.0
2009-05-20 05:30:00,95.59,95.61,95.56,95.6,2506800016.0
2009-05-20 05:45:00,95.6,95.66,95.55,95.65,4760000005.0
2009-05-20 06:00:00,95.65,95.74,95.63,95.72,4411600008.0
2009-05-20 06:15:00,95.72,95.77,95.67,95.74,6421000011.0
2009-05-20 06:30:00,95.74,95.79,95.65,95.68,4678000009.0
2009-05-20 06:45:00,95.68,95.75,95.67,95.69,3164199997.0
2009-05-20 07:00:00,95.69,95.7,95.59,95.64,4625800011.0
2009-05-20 07:15:00,95.64,95.67,95.57,95.65,6560900008.0
2009-05-20 07:30:00,95.65,95.66,95.48,95.515,5485600019.0
2009-05-20 07:45:00,95.515,95.59,95.5,95.51,3295800008.0
2009-05-20 08:00:00,95.505,95.64,95.495,95.6,7892000005.0
2009-05-20 08:15:00,95.6,95.695,95.59,95.64,8900600057.0
2009-05-20 08:30:00,95.64,95.655,95.535,95.54,10360700050.0
2009-05-20 08:45:00,95.54,95.735,95.52,95.735,14096000037.0
2009-05-20 09:00:00,95.73,95.925,95.715,95.92,12399800062.0
2009-05-20 09:15:00,95.92,95.94,95.82,95.93,9474300037.0
2009-05-20 09:30:00,95.94,96.06,95.92,95.98,12040500036.0
2009-05-20 09:45:00,95.98,96.05,95.925,95.98,10462600065.0
2009-05-20 10:00:00,95.98,96.09,95.975,96.02,13667200033.0
2009-05-20 10:15:00,96.02,96.08,96.005,96.045,10402300098.0
2009-05-20 10:30:00,96.045,96.05,95.925,95.925,7442800016.0
2009-05-20 10:45:00,95.93,95.955,95.845,95.85,7185000024.0
2009-05-20 11:00:00,95.845,95.92,95.765,95.88,7407300008.0
2009-05-20 11:15:00,95.875,95.92,95.85,95.905,8531700026.0
2009-05-20 11:30:00,95.905,95.94,95.87,95.915,11310700061.0
2009-05-20 11:45:00,95.915,95.93,95.825,95.86,7298900019.0
2009-05-20 12:00:00,95.86,95.89,95.8,95.84,8108800008.0
2009-05-20 12:15:00,95.84,95.88,95.75,95.795,8238400030.0
2009-05-20 12:30:00,95.79,95.82,95.73,95.79,8974300019.0
2009-05-20 12:45:00,95.78,95.85,95.775,95.815,9975300002.0
2009-05-20 13:00:00,95.815,95.85,95.675,95.68,8710400015.0
2009-05-20 13:15:00,95.69,95.8,95.68,95.76,10728300014.0
2009-05-20 13:30:00,95.76,95.89,95.75,95.805,13476299982.0
2009-05-20 13:45:00,95.81,95.82,95.73,95.73,8059399992.0
2009-05-20 14:00:00,95.73,95.74,95.65,95.73,7679800010.0
2009-05-20 14:15:00,95.73,95.74,95.64,95.65,9058100043.0
2009-05-20 14:30:00,95.65,95.68,95.605,95.675,6640000014.0
2009-05-20 14:45:00,95.675,95.77,95.67,95.76,7407799982.0
2009-05-20 15:00:00,95.76,95.81,95.685,95.71,9442299993.0
2009-05-20 15:15:00,95.71,95.79,95.695,95.755,7505500048.0
2009-05-20 15:30:00,95.755,95.77,95.565,95.6,10165100038.0
2009-05-20 15:45:00,95.6,95.63,95.27,95.305,14543200085.0
2009-05-20 16:00:00,95.315,95.43,95.3,95.39,9217800023.0
2009-05-20 16:15:00,95.39,95.41,95.2,95.23,9945800017.0
2009-05-20 16:30:00,95.23,95.38,95.225,95.38,8505500023.0
2009-05-20 16:45:00,95.38,95.38,95.23,95.34,8870700032.0
2009-05-20 17:00:00,95.34,95.38,95.275,95.3,7178000029.0
2009-05-20 17:15:00,95.305,95.39,95.28,95.38,5490500003.0
2009-05-20 17:30:00,95.38,95.395,95.27,95.295,6931600028.0
2009-05-20 17:45:00,95.295,95.315,95.17,95.17,6978900014.0
2009-05-20 18:00:00,95.17,95.175,95.05,95.125,8199200027.0
2009-05-20 18:15:00,95.125,95.13,94.87,94.91,9356599997.0
2009-05-20 18:30:00,94.91,95.035,94.9,95.025,5249500007.0
2009-05-20 18:45:00,95.025,95.05,94.965,94.975,2765900011.0
2009-05-20 19:00:00,94.975,95.04,94.935,95.03,2988399998.0
2009-05-20 19:15:00,95.03,95.05,95.005,95.04,2041200005.0
2009-05-20 19:30:00,95.04,95.11,95.0,95.06,2803800004.0
2009-05-20 19:45:00,95.06,95.06,94.96,95.005,3677400003.0
2009-05-20 20:00:00,95.0,95.0,94.85,94.945,5168000009.0
2009-05-20 20:15:00,94.945,94.99,94.92,94.96,4520899999.0
2009-05-20 20:30:00,94.96,94.975,94.815,94.835,5518000002.0
2009-05-20 20:45:00,94.835,94.93,94.825,94.92,4541599995.0
2009-05-20 21:00:00,94.92,94.92,94.82,94.82,3683799994.0
2009-05-20 21:15:00,94.82,94.855,94.73,94.74,4611099979.0
2009-05-20 21:30:00,94.73,94.75,94.685,94.71,5722899991.0
2009-05-20 21:45:00,94.71,94.77,94.71,94.74,4348199990.0
2009-05-20 22:00:00,94.74,94.75,94.7,94.74,2951899994.0
2009-05-20 22:15:00,94.74,94.785,94.715,94.77,2168500001.0
2009-05-20 22:30:00,94.76,94.8,94.72,94.79,1892200010.0
2009-05-20 22:45:00,94.79,94.92,94.79,94.875,2296400001.0
2009-05-20 23:00:00,94.865,94.97,94.845,94.905,1411499999.0
2009-05-20 23:15:00,94.905,94.91,94.805,94.865,845299999.0
2009-05-20 23:30:00,94.865,94.935,94.845,94.895,1475899997.0
2009-05-20 23:45:00,94.9,94.915,94.83,94.84,896800000.0
2009-05-21 00:00:00,94.84,94.9,94.82,94.89,1137599995.0
2009-05-21 00:15:00,94.885,94.935,94.85,94.88,1149600007.0
2009-05-21 00:30:00,94.88,94.935,94.86,94.895,1180500000.0
2009-05-21 00:45:00,94.89,94.945,94.85,94.91,1630800001.0
2009-05-21 01:00:00,94.905,94.93,94.77,94.78,1509300002.0
2009-05-21 01:15:00,94.78,94.78,94.45,94.635,5287999993.0
2009-05-21 01:30:00,94.63,94.705,94.55,94.57,4571699997.0
2009-05-21 01:45:00,94.57,94.63,94.56,94.58,2490600000.0
2009-05-21 02:00:00,94.59,94.63,94.325,94.43,7615500008.0
2009-05-21 02:15:00,94.43,94.51,94.37,94.485,2973448383.0
2009-05-21 02:30:00,94.485,94.6,94.455,94.555,3820100013.0
2009-05-21 02:45:00,94.555,94.56,94.385,94.39,4432600010.0
2009-05-21 03:00:00,94.39,94.475,94.37,94.45,3522300006.0
2009-05-21 03:15:00,94.45,94.46,94.285,94.31,5769800031.0
2009-05-21 03:30:00,94.31,94.46,94.31,94.42,5342400005.0
2009-05-21 03:45:00,94.415,94.45,94.39,94.43,3865000014.0
2009-05-21 04:00:00,94.43,94.45,94.35,94.39,4344500002.0
2009-05-21 04:15:00,94.4,94.51,94.4,94.48,6116700003.0
2009-05-21 04:30:00,94.47,94.51,94.44,94.455,5487300013.0
2009-05-21 04:45:00,94.455,94.525,94.455,94.49,2740500006.0
2009-05-21 05:00:00,94.49,94.525,94.455,94.48,4959600025.0
2009-05-21 05:15:00,94.485,94.56,94.48,94.5,4300500017.0
2009-05-21 05:30:00,94.5,94.63,94.5,94.58,3863200011.0
2009-05-21 05:45:00,94.58,94.63,94.51,94.54,4306300008.0
2009-05-21 06:00:00,94.53,94.59,94.53,94.55,909100001.0
2009-05-21 06:15:00,94.555,94.56,94.5,94.525,1404600003.0
2009-05-21 06:30:00,94.515,94.53,94.42,94.445,2987400005.0
2009-05-21 06:45:00,94.445,94.535,94.44,94.49,3022500006.0
2009-05-21 07:00:00,94.49,94.53,94.475,94.49,3581400012.0
2009-05-21 07:15:00,94.495,94.53,94.472,94.49,1966700002.0
2009-05-21 07:30:00,94.48,94.52,94.455,94.475,2692800002.0
2009-05-21 07:45:00,94.475,94.565,94.435,94.55,4284700002.0
2009-05-21 08:00:00,94.54,94.73,94.53,94.675,6514700027.0
2009-05-21 08:15:00,94.68,94.76,94.635,94.705,5994999985.0
2009-05-21 08:30:00,94.705,94.725,94.58,94.68,6254500006.0
2009-05-21 08:45:00,94.68,94.735,94.625,94.7,8042400011.0
2009-05-21 09:00:00,94.7,94.765,94.63,94.76,7589700004.0
2009-05-21 09:15:00,94.76,94.88,94.76,94.77,9503399999.0
2009-05-21 09:30:00,94.78,94.83,94.665,94.72,7706800005.0
2009-05-21 09:45:00,94.71,94.81,94.7,94.755,5443299983.0
2009-05-21 10:00:00,94.76,94.79,94.645,94.655,7971699988.0
2009-05-21 10:15:00,94.65,94.68,94.375,94.495,9184300002.0
2009-05-21 10:30:00,94.495,94.555,94.41,94.53,8605499994.0
2009-05-21 10:45:00,94.53,94.76,94.495,94.665,10616300016.0
2009-05-21 11:00:00,94.665,94.735,94.555,94.65,8386800000.0
2009-05-21 11:15:00,94.65,94.685,94.56,94.665,10524399975.0
2009-05-21 11:30:00,94.665,94.675,94.58,94.615,8305200000.0
2009-05-21 11:45:00,94.615,94.68,94.545,94.68,9648999993.0
2009-05-21 12:00:00,94.68,94.77,94.63,94.695,10216399993.0
2009-05-21 12:15:00,94.7,94.96,94.675,94.96,9002399971.0
2009-05-21 12:30:00,94.96,95.085,94.855,95.01,9941199976.0
2009-05-21 12:45:00,95.015,95.02,94.93,95.015,7469200025.0
2009-05-21 13:00:00,95.02,95.03,94.805,94.81,9558800026.0
2009-05-21 13:15:00,94.82,94.96,94.81,94.94,7680400009.0
2009-05-21 13:30:00,94.94,94.98,94.87,94.905,8597500011.0
2009-05-21 13:45:00,94.9,95.08,94.845,94.99,11560399963.0
2009-05-21 14:00:00,94.99,95.08,94.97,95.005,8113300003.0
2009-05-21 14:15:00,95.005,95.01,94.93,94.975,6960399969.0
2009-05-21 14:30:00,94.975,94.975,94.82,94.855,7609800019.0
2009-05-21 14:45:00,94.855,94.865,94.715,94.75,7473000008.0
2009-05-21 15:00:00,94.75,94.77,94.555,94.63,11024499974.0
2009-05-21 15:15:00,94.615,94.66,94.515,94.63,9763699998.0
2009-05-21 15:30:00,94.63,94.75,94.62,94.73,9412899996.0
2009-05-21 15:45:00,94.745,94.78,94.525,94.53,9163600007.0
2009-05-21 16:00:00,94.53,94.75,94.53,94.645,10560500041.0
2009-05-21 16:15:00,94.64,94.65,94.54,94.56,9348399979.0
2009-05-21 16:30:00,94.56,94.68,94.545,94.67,8707499979.0
2009-05-21 16:45:00,94.66,94.66,94.525,94.57,8516200011.0
2009-05-21 17:00:00,94.57,94.74,94.565,94.73,9308099982.0
2009-05-21 17:15:00,94.73,94.985,94.68,94.92,10701900003.0
2009-05-21 17:30:00,94.92,95.255,94.865,95.17,13412299983.0
2009-05-21 17:45:00,95.17,95.17,94.96,94.97,9131700032.0
2009-05-21 18:00:00,94.97,94.99,94.88,94.95,7422899998.0
2009-05-21 18:15:00,94.95,95.0,94.89,94.93,5484500014.0
2009-05-21 18:30:00,94.93,94.935,94.67,94.77,6056500013.0
2009-05-21 18:45:00,94.77,94.77,94.325,94.4,9485599961.0
2009-05-21 19:00:00,94.4,94.51,94.4,94.5,8153999995.0
2009-05-21 19:15:00,94.5,94.59,94.47,94.5,5642800035.0
2009-05-21 19:30:00,94.51,94.53,94.48,94.51,2108399993.0
2009-05-21 19:45:00,94.505,94.57,94.41,94.42,6078900013.0
2009-05-21 20:00:00,94.41,94.43,94.03,94.07,9643099996.0
2009-05-21 20:15:00,94.07,94.125,93.96,94.125,6868399988.0
2009-05-21 20:30:00,94.12,94.23,94.12,94.165,4792299988.0
2009-05-21 20:45:00,94.17,94.24,94.12,94.215,3630699997.0
2009-05-21 21:00:00,94.215,94.37,94.195,94.25,4901399997.0
2009-05-21 21:15:00,94.24,94.31,94.18,94.295,4462000019.0
2009-05-21 21:30:00,94.3,94.37,94.285,94.355,4476700016.0
2009-05-21 21:45:00,94.355,94.375,94.27,94.29,4561899986.0
2009-05-21 22:00:00,94.295,94.32,94.27,94.285,4071200018.0
2009-05-21 22:15:00,94.28,94.315,94.23,94.3,3415900015.0
2009-05-21 22:30:00,94.3,94.38,94.29,94.37,2318400002.0
2009-05-21 22:45:00,94.38,94.4,94.35,94.4,2582200006.0
2009-05-21 23:00:00,94.4,94.41,94.32,94.375,1015400003.0
2009-05-21 23:15:00,94.36,94.465,94.35,94.435,1787300007.0
2009-05-21 23:30:00,94.43,94.47,94.415,94.425,1272800006.0
2009-05-21 23:45:00,94.43,94.435,94.335,94.365,623800000.0
2009-05-22 00:00:00,94.37,94.37,94.205,94.235,3133800028.0
2009-05-22 00:15:00,94.235,94.28,94.22,94.245,999600009.0
2009-05-22 00:30:00,94.245,94.25,94.16,94.175,2764100009.0
2009-05-22 00:45:00,94.175,94.185,94.07,94.135,2091400004.0
2009-05-22 01:00:00,94.145,94.215,94.13,94.215,2631900006.0
2009-05-22 01:15:00,94.21,94.245,94.18,94.225,2762699999.0
2009-05-22 01:30:00,94.22,94.22,93.915,94.03,3589900001.0
2009-05-22 01:45:00,94.03,94.05,93.88,93.89,3699800003.0
2009-05-22 02:00:00,93.9,94.23,93.855,94.205,5855100009.0
2009-05-22 02:15:00,94.205,94.235,94.045,94.06,4457199997.0
2009-05-22 02:30:00,94.05,94.125,94.01,94.1,3200399999.0
2009-05-22 02:45:00,94.1,94.165,94.05,94.12,4790800003.0
2009-05-22 03:00:00,94.12,94.28,94.105,94.19,6290500001.0
2009-05-22 03:15:00,94.19,94.26,94.17,94.23,4944399997.0
2009-05-22 03:30:00,94.23,94.33,94.225,94.27,6181199993.0
2009-05-22 03:45:00,94.275,94.32,94.27,94.28,5313600003.0
2009-05-22 04:00:00,94.28,94.28,94.19,94.2,3413000011.0
2009-05-22 04:15:00,94.205,94.255,94.14,94.16,7264499981.0
2009-05-22 04:30:00,94.16,94.21,94.145,94.18,3990399994.0
2009-05-22 04:45:00,94.18,94.2,94.16,94.2,2177599993.0
2009-05-22 05:00:00,94.195,94.22,94.18,94.19,3521999990.0
2009-05-22 05:15:00,94.19,94.25,94.18,94.23,3756600001.0
2009-05-22 05:30:00,94.225,94.23,94.12,94.12,4897299992.0
2009-05-22 05:45:00,94.12,94.22,94.085,94.18,5483699989.0
2009-05-22 06:00:00,94.18,94.185,94.075,94.08,6646999979.0
2009-05-22 06:15:00,94.08,94.13,94.03,94.09,8584799983.0
2009-05-22 06:30:00,94.09,94.165,94.06,94.14,8145399996.0
2009-05-22 06:45:00,94.14,94.17,94.07,94.145,6350299987.0
2009-05-22 07:00:00,94.145,94.18,94.105,94.15,7197199994.0
2009-05-22 07:15:00,94.15,94.17,94.115,94.15,4723399995.0
2009-05-22 07:30:00,94.15,94.17,94.1,94.14,5737000012.0
2009-05-22 07:45:00,94.15,94.175,94.12,94.16,4922699983.0
2009-05-22 08:00:00,94.16,94.29,94.135,94.28,8433299981.0
2009-05-22 08:15:00,94.28,94.31,94.23,94.259,5246299996.0
2009-05-22 08:30:00,94.27,94.29,94.065,94.105,7661349983.0
2009-05-22 08:45:00,94.1,94.2,94.095,94.14,6264300002.0
2009-05-22 09:00:00,94.145,94.23,94.03,94.05,11864700004.0
2009-05-22 09:15:00,94.035,94.09,93.94,94.03,11143400012.0
2009-05-22 09:30:00,94.04,94.085,93.93,94.075,11748099994.0
2009-05-22 09:45:00,94.075,94.25,94.02,94.23,10854300001.0
2009-05-22 10:00:00,94.23,94.235,94.14,94.23,10040260014.0
2009-05-22 10:15:00,94.23,94.24,94.13,94.185,9483400001.0
2009-05-22 10:30:00,94.18,94.19,94.105,94.15,10983099982.0
2009-05-22 10:45:00,94.15,94.195,94.12,94.145,10693599984.0
2009-05-22 11:00:00,94.145,94.205,94.12,94.15,8654399982.0
2009-05-22 11:15:00,94.15,94.185,94.12,94.135,9183899993.0
2009-05-22 11:30:00,94.145,94.2,94.135,94.19,9297100025.0
2009-05-22 11:45:00,94.19,94.21,94.135,94.16,8311799979.0
2009-05-22 12:00:00,94.16,94.17,94.095,94.16,9914199981.0
2009-05-22 12:15:00,94.16,94.19,94.1,94.115,6154599981.0
2009-05-22 12:30:00,94.115,94.12,94.0,94.01,9808199978.0
2009-05-22 12:45:00,94.01,94.06,93.975,93.99,10480299972.0
2009-05-22 13:00:00,93.99,94.08,93.965,93.985,5684799993.0
2009-05-22 13:15:00,93.985,94.1,93.975,94.1,9264299981.0
2009-05-22 13:30:00,94.1,94.12,94.07,94.095,6345799990.0
2009-05-22 13:45:00,94.095,94.1,93.93,93.95,11663300020.0
2009-05-22 14:00:00,93.96,94.05,93.93,94.03,9168400011.0
2009-05-22 14:15:00,94.03,94.06,93.94,94.005,8173799997.0
2009-05-22 14:30:00,94.005,94.005,93.85,93.955,9485900003.0
2009-05-22 14:45:00,93.95,94.12,93.935,94.115,8125099992.0
2009-05-22 15:00:00,94.115,94.165,94.04,94.115,8638100002.0
2009-05-22 15:15:00,94.11,94.185,93.99,94.175,9596199988.0
2009-05-22 15:30:00,94.175,94.28,94.175,94.24,8812100005.0
2009-05-22 15:45:00,94.25,94.28,94.17,94.225,9601799999.0
2009-05-22 16:00:00,94.24,94.38,94.195,94.38,8719499995.0
2009-05-22 16:15:00,94.38,94.48,94.34,94.475,10863400001.0
2009-05-22 16:30:00,94.475,94.665,94.435,94.66,7978700000.0
2009-05-22 16:45:00,94.67,94.73,94.59,94.66,8239099994.0
2009-05-22 17:00:00,94.67,94.67,94.525,94.565,7871599977.0
2009-05-22 17:15:00,94.56,94.6,94.47,94.475,9061099987.0
2009-05-22 17:30:00,94.48,94.52,94.325,94.38,8513899992.0
2009-05-22 17:45:00,94.385,94.5,94.385,94.45,8012399981.0
2009-05-22 18:00:00,94.45,94.54,94.41,94.46,7345299983.0
2009-05-22 18:15:00,94.46,94.51,94.41,94.47,4190999981.0
2009-05-22 18:30:00,94.47,94.47,94.42,94.445,3405599998.0
2009-05-22 18:45:00,94.445,94.47,94.365,94.43,5585799978.0
2009-05-22 19:00:00,94.43,94.465,94.36,94.42,6104399981.0
2009-05-22 19:15:00,94.42,94.49,94.4,94.46,4761999970.0
2009-05-22 19:30:00,94.46,94.47,94.375,94.435,4516399972.0
2009-05-22 19:45:00,94.43,94.55,94.42,94.51,4354899989.0
2009-05-22 20:00:00,94.51,94.71,94.5,94.7,5396000000.0
2009-05-22 20:15:00,94.705,94.915,94.69,94.86,5041999979.0
2009-05-22 20:30:00,94.86,94.87,94.815,94.815,2363299995.0
2009-05-22 20:45:00,94.805,94.82,94.77,94.8,3025999988.0
2009-05-22 21:00:00,94.8,94.86,94.79,94.84,2494800004.0
2009-05-22 21:15:00,94.83,94.84,94.79,94.8,1027200001.0
2009-05-22 21:30:00,94.8,94.825,94.78,94.81,1073600003.0
2009-05-22 21:45:00,94.81,94.82,94.75,94.8,2102100006.0
2009-05-22 22:00:00,94.805,94.87,94.79,94.82,1789700008.0
2009-05-22 22:15:00,94.815,94.855,94.77,94.82,945799999.0
2009-05-22 22:30:00,94.83,94.88,94.775,94.78,1496700001.0
2009-05-22 22:45:00,94.78,94.795,94.75,94.76,1084399999.0
2009-05-24 23:00:00,94.635,94.705,94.635,94.705,470800000.0
2009-05-24 23:15:00,94.7,94.71,94.675,94.7,1070400000.0
2009-05-24 23:30:00,94.7,94.795,94.695,94.77,618200000.0
2009-05-24 23:45:00,94.77,94.78,94.68,94.725,251200000.0
2009-05-25 00:00:00,94.735,94.735,94.535,94.56,1843700000.0
2009-05-25 00:15:00,94.56,94.59,94.53,94.58,1573000000.0
2009-05-25 00:30:00,94.58,94.65,94.565,94.645,857800000.0
2009-05-25 00:45:00,94.65,94.705,94.64,94.675,1993600000.0
2009-05-25 01:00:00,94.675,94.69,94.62,94.625,1760100001.0
2009-05-25 01:15:00,94.625,94.675,94.61,94.61,2867800003.0
2009-05-25 01:30:00,94.615,94.63,94.57,94.605,2863100004.0
2009-05-25 01:45:00,94.605,94.635,94.56,94.56,1439200003.0
2009-05-25 02:00:00,94.57,94.685,94.545,94.61,6415300002.0
2009-05-25 02:15:00,94.61,94.645,94.52,94.595,9228699970.0
2009-05-25 02:30:00,94.595,94.63,94.55,94.61,5451000000.0
2009-05-25 02:45:00,94.61,94.63,94.515,94.52,5089400028.0
2009-05-25 03:00:00,94.525,94.57,94.515,94.53,2285799999.0
2009-05-25 03:15:00,94.53,94.535,94.495,94.51,2700899998.0
2009-05-25 03:30:00,94.515,94.575,94.5,94.575,4628899999.0
2009-05-25 03:45:00,94.575,94.65,94.555,94.57,6239300010.0
2009-05-25 04:00:00,94.57,94.585,94.5,94.525,5103799993.0
2009-05-25 04:15:00,94.525,94.55,94.5,94.51,3735099996.0
2009-05-25 04:30:00,94.51,94.55,94.485,94.505,5942899989.0
2009-05-25 04:45:00,94.505,94.53,94.485,94.495,7307499997.0
2009-05-25 05:00:00,94.515,94.515,94.415,94.43,5971700004.0
2009-05-25 05:15:00,94.43,94.525,94.43,94.52,5163400000.0
2009-05-25 05:30:00,94.52,94.595,94.51,94.585,4055199998.0
2009-05-25 05:45:00,94.585,94.64,94.57,94.625,4706400004.0
2009-05-25 06:00:00,94.63,94.69,94.62,94.65,4964200011.0
2009-05-25 06:15:00,94.655,94.7,94.635,94.675,4941999991.0
2009-05-25 06:30:00,94.675,94.715,94.655,94.685,7402800005.0
2009-05-25 06:45:00,94.685,94.805,94.66,94.785,10136200015.0
2009-05-25 07:00:00,94.79,95.07,94.755,95.02,9793200021.0
2009-05-25 07:15:00,95.025,95.205,94.995,95.15,14237199990.0
2009-05-25 07:30:00,95.14,95.15,95.07,95.09,11816899985.0
2009-05-25 07:45:00,95.1,95.1,95.035,95.06,7247800022.0
2009-05-25 08:00:00,95.06,95.125,95.045,95.1,7697800015.0
2009-05-25 08:15:00,95.1,95.105,95.03,95.075,7318300007.0
2009-05-25 08:30:00,95.065,95.125,95.06,95.11,2581400008.0
2009-05-25 08:45:00,95.11,95.14,95.09,95.125,6385100001.0
2009-05-25 09:00:00,95.125,95.135,95.015,95.05,3821460006.0
2009-05-25 09:15:00,95.05,95.05,94.97,95.015,5202800004.0
2009-05-25 09:30:00,95.015,95.07,94.985,95.06,6578200001.0
2009-05-25 09:45:00,95.06,95.06,94.95,94.99,4444499996.0
2009-05-25 10:00:00,94.99,95.0,94.89,94.98,5583500007.0
2009-05-25 10:15:00,94.98,94.985,94.865,94.935,4443900004.0
2009-05-25 10:30:00,94.935,94.98,94.93,94.935,4532799999.0
2009-05-25 10:45:00,94.935,94.985,94.935,94.965,3876800009.0
2009-05-25 11:00:00,94.965,94.99,94.945,94.965,2899000002.0
2009-05-25 11:15:00,94.975,95.135,94.96,95.105,6596800008.0
2009-05-25 11:30:00,95.1,95.11,95.035,95.06,4527199991.0
2009-05-25 11:45:00,95.06,95.075,95.0,95.025,2796199993.0
2009-05-25 12:00:00,95.03,95.045,94.96,94.975,4932999978.0
2009-05-25 12:15:00,94.98,95.05,94.965,95.01,3696800001.0
2009-05-25 12:30:00,95.01,95.065,95.0,95.06,3052299981.0
2009-05-25 12:45:00,95.06,95.135,95.045,95.055,4342199988.0
2009-05-25 13:00:00,95.045,95.14,95.025,95.135,5849799981.0
2009-05-25 13:15:00,95.135,95.155,95.075,95.115,5462500013.0
2009-05-25 13:30:00,95.11,95.165,95.08,95.115,4639699998.0
2009-05-25 13:45:00,95.11,95.135,95.1,95.12,4338000008.0
2009-05-25 14:00:00,95.12,95.14,95.07,95.08,5439400002.0
2009-05-25 14:15:00,95.08,95.09,95.01,95.06,5816800005.0
2009-05-25 14:30:00,95.06,95.13,95.055,95.12,4613399994.0
2009-05-25 14:45:00,95.125,95.155,95.115,95.14,4023499999.0
2009-05-25 15:00:00,95.14,95.14,95.09,95.12,3265999999.0
2009-05-25 15:15:00,95.125,95.13,95.07,95.09,2133000001.0
2009-05-25 15:30:00,95.1,95.1,95.07,95.09,1927400001.0
2009-05-25 15:45:00,95.08,95.12,95.065,95.11,1578199999.0
2009-05-25 16:00:00,95.11,95.13,95.045,95.055,3323799997.0
2009-05-25 16:15:00,95.055,95.085,95.045,95.05,3501699994.0
2009-05-25 16:30:00,95.055,95.075,95.045,95.055,774200004.0
2009-05-25 16:45:00,95.053,95.075,95.03,95.04,988200000.0
2009-05-25 17:00:00,95.04,95.05,95.015,95.015,1742000000.0
2009-05-25 17:15:00,95.02,95.02,94.84,94.88,2054100000.0
2009-05-25 17:30:00,94.88,94.89,94.745,94.78,2111300001.0
2009-05-25 17:45:00,94.785,94.84,94.755,94.805,1543800000.0
2009-05-25 18:00:00,94.805,94.82,94.8,94.806,440799999.0
2009-05-25 18:15:00,94.785,94.805,94.74,94.765,762000003.0
2009-05-25 18:30:00,94.77,94.77,94.75,94.755,470800002.0
2009-05-25 18:45:00,94.755,94.775,94.69,94.7,832599997.0
2009-05-25 19:00:00,94.71,94.735,94.66,94.72,480900000.0
2009-05-25 19:15:00,94.725,94.775,94.725,94.75,297800000.0
2009-05-25 19:30:00,94.765,94.84,94.76,94.795,1235299999.0
2009-05-25 19:45:00,94.795,94.82,94.767,94.788,115800000.0
2009-05-25 20:00:00,94.795,94.805,94.785,94.802,159800000.0
2009-05-25 20:15:00,94.8,94.8,94.785,94.79,111200000.0
2009-05-25 20:30:00,94.79,94.805,94.675,94.72,900599998.0
2009-05-25 20:45:00,94.72,94.76,94.72,94.74,434600000.0
2009-05-25 21:00:00,94.74,94.76,94.716,94.74,451999996.0
2009-05-25 21:15:00,94.745,94.755,94.73,94.74,462799999.0
2009-05-25 21:30:00,94.74,94.805,94.74,94.79,567400001.0
2009-05-25 21:45:00,94.79,94.885,94.79,94.805,966199996.0
2009-05-25 22:00:00,94.805,94.84,94.8,94.84,413600000.0
2009-05-25 22:15:00,94.832,94.86,94.819,94.85,317000000.0
2009-05-25 22:30:00,94.85,94.86,94.83,94.86,261600000.0
2009-05-25 22:45:00,94.86,94.89,94.785,94.81,1037600000.0
2009-05-25 23:00:00,94.805,94.855,94.785,94.83,441000000.0
2009-05-25 23:15:00,94.83,94.86,94.83,94.84,460000000.0
2009-05-25 23:30:00,94.845,94.855,94.838,94.852,345100000.0
2009-05-25 23:45:00,94.85,94.9,94.81,94.83,456300000.0
2009-05-26 00:00:00,94.811,94.85,94.795,94.835,574000000.0
2009-05-26 00:15:00,94.83,94.835,94.805,94.81,391500000.0
2009-05-26 00:30:00,94.815,94.855,94.77,94.795,1027500000.0
2009-05-26 00:45:00,94.8,94.835,94.74,94.835,1470400000.0
2009-05-26 01:00:00,94.835,94.835,94.74,94.75,1796399998.0
2009-05-26 01:15:00,94.76,94.785,94.73,94.77,840200000.0
2009-05-26 01:30:00,94.77,94.9,94.76,94.895,2262399994.0
2009-05-26 01:45:00,94.865,94.925,94.83,94.915,2635200006.0
2009-05-26 02:00:00,94.915,95.04,94.855,94.99,3698800001.0
2009-05-26 02:15:00,94.99,95.08,94.93,94.94,4652400000.0
2009-05-26 02:30:00,94.94,94.95,94.855,94.915,6353499999.0
2009-05-26 02:45:00,94.91,94.915,94.755,94.78,6797500001.0
2009-05-26 03:00:00,94.78,94.875,94.76,94.79,5182099999.0
2009-05-26 03:15:00,94.79,94.82,94.755,94.795,4695300000.0
2009-05-26 03:30:00,94.8,94.84,94.67,94.675,4770900002.0
2009-05-26 03:45:00,94.675,94.76,94.665,94.725,7332000001.0
2009-05-26 04:00:00,94.73,94.76,94.69,94.755,4060899999.0
2009-05-26 04:15:00,94.755,94.77,94.705,94.73,5071300018.0
2009-05-26 04:30:00,94.735,94.765,94.68,94.73,4411799986.0
2009-05-26 04:45:00,94.73,94.74,94.68,94.68,2333200003.0
2009-05-26 05:00:00,94.68,94.73,94.67,94.71,2127100004.0
2009-05-26 05:15:00,94.71,94.74,94.695,94.74,1193800001.0
2009-05-26 05:30:00,94.74,94.74,94.685,94.695,1619800001.0
2009-05-26 05:45:00,94.695,94.695,94.605,94.61,4282500008.0
2009-05-26 06:00:00,94.62,94.685,94.61,94.664,3186499993.0
2009-05-26 06:15:00,94.665,94.72,94.66,94.71,2332399998.0
2009-05-26 06:30:00,94.71,94.75,94.65,94.675,3725399989.0
2009-05-26 06:45:00,94.68,94.685,94.635,94.64,3403100012.0
2009-05-26 07:00:00,94.64,94.7,94.64,94.7,2847899997.0
2009-05-26 07:15:00,94.695,94.72,94.655,94.675,4242900004.0
2009-05-26 07:30:00,94.675,94.685,94.63,94.685,4901900006.0
2009-05-26 07:45:00,94.68,94.87,94.68,94.79,8578900013.0
2009-05-26 08:00:00,94.79,94.81,94.7,94.74,10034999888.0
2009-05-26 08:15:00,94.74,94.76,94.67,94.695,9892299931.0
2009-05-26 08:30:00,94.695,94.74,94.665,94.69,11628499959.0
2009-05-26 08:45:00,94.69,94.73,94.51,94.57,11294099958.0
2009-05-26 09:00:00,94.57,94.69,94.57,94.645,10940699956.0
2009-05-26 09:15:00,94.64,94.74,94.64,94.68,11637699989.0
2009-05-26 09:30:00,94.69,94.74,94.59,94.62,9324299990.0
2009-05-26 09:45:00,94.63,94.68,94.575,94.66,10369299928.0
2009-05-26 10:00:00,94.66,94.755,94.635,94.71,10592600016.0
2009-05-26 10:15:00,94.71,94.81,94.67,94.8,11946899969.0
2009-05-26 10:30:00,94.8,94.845,94.71,94.785,10985700020.0
2009-05-26 10:45:00,94.78,94.845,94.74,94.77,11139199955.0
2009-05-26 11:00:00,94.77,95.01,94.77,95.0,12513299966.0
2009-05-26 11:15:00,95.0,95.14,94.97,95.02,11686799975.0
2009-05-26 11:30:00,95.02,95.07,94.905,95.025,8698200018.0
2009-05-26 11:45:00,95.02,95.045,94.945,95.01,6249400005.0
2009-05-26 12:00:00,95.005,95.01,94.88,94.885,5233800011.0
2009-05-26 12:15:00,94.89,94.97,94.88,94.93,6475100005.0
2009-05-26 12:30:00,94.93,94.945,94.845,94.89,5415500004.0
2009-05-26 12:45:00,94.89,94.98,94.84,94.97,6411700015.0
2009-05-26 13:00:00,94.97,95.02,94.94,94.96,6805900036.0
2009-05-26 13:15:00,94.96,94.985,94.92,94.95,6826800026.0
2009-05-26 13:30:00,94.945,95.0,94.925,95.0,5281300009.0
2009-05-26 13:45:00,95.0,95.055,94.985,95.03,8296200009.0
2009-05-26 14:00:00,95.03,95.05,94.87,94.935,11056600003.0
2009-05-26 14:15:00,94.935,94.98,94.78,94.805,10272700025.0
2009-05-26 14:30:00,94.8,94.82,94.74,94.79,6330200008.0
2009-05-26 14:45:00,94.8,94.81,94.56,94.615,9179400032.0
2009-05-26 15:00:00,94.625,94.7,94.57,94.695,7609400027.0
2009-05-26 15:15:00,94.695,94.745,94.655,94.67,9747800036.0
2009-05-26 15:30:00,94.675,94.77,94.67,94.75,11450400028.0
2009-05-26 15:45:00,94.75,94.765,94.645,94.745,11564200076.0
2009-05-26 16:00:00,94.745,94.98,94.745,94.89,11734200002.0
2009-05-26 16:15:00,94.89,94.935,94.745,94.765,12785900027.0
2009-05-26 16:30:00,94.765,94.79,94.65,94.67,9550600039.0
2009-05-26 16:45:00,94.67,94.78,94.62,94.775,11334600056.0
2009-05-26 17:00:00,94.775,94.825,94.755,94.79,9645800028.0
2009-05-26 17:15:00,94.79,94.92,94.79,94.89,9998300028.0
2009-05-26 17:30:00,94.89,94.96,94.86,94.95,7532100028.0
2009-05-26 17:45:00,94.95,94.965,94.8,94.815,8711200018.0
2009-05-26 18:00:00,94.815,94.87,94.795,94.85,5547999999.0
2009-05-26 18:15:00,94.85,94.86,94.805,94.825,4067399999.0
2009-05-26 18:30:00,94.83,94.88,94.78,94.845,4307600008.0
2009-05-26 18:45:00,94.845,94.92,94.84,94.91,5157000003.0
2009-05-26 19:00:00,94.91,94.98,94.875,94.925,6721199985.0
2009-05-26 19:15:00,94.93,95.02,94.925,94.97,4553300000.0
2009-05-26 19:30:00,94.97,95.0,94.93,94.95,4124200004.0
2009-05-26 19:45:00,94.95,95.055,94.93,94.99,6496600005.0
2009-05-26 20:00:00,94.995,94.995,94.91,94.935,6111200009.0
2009-05-26 20:15:00,94.94,95.0,94.88,94.96,4481000004.0
2009-05-26 20:30:00,94.965,95.04,94.96,95.02,3361500001.0
2009-05-26 20:45:00,95.01,95.02,94.955,94.97,3638400001.0
2009-05-26 21:00:00,94.97,95.0,94.925,94.98,4314600014.0
2009-05-26 21:15:00,94.98,94.98,94.925,94.98,2936199999.0
2009-05-26 21:30:00,94.975,95.02,94.95,94.97,3835600002.0
2009-05-26 21:45:00,94.97,94.99,94.93,94.985,3470100006.0
2009-05-26 22:00:00,94.98,95.04,94.975,95.02,3174000009.0
2009-05-26 22:15:00,95.02,95.025,94.985,95.01,1575400000.0
2009-05-26 22:30:00,95.01,95.02,94.96,94.96,1729600004.0
2009-05-26 22:45:00,94.94,95.03,94.93,95.015,2562199999.0
2009-05-26 23:00:00,95.015,95.015,94.91,94.965,915000000.0
2009-05-26 23:15:00,94.965,95.005,94.965,95.005,1591100002.0
2009-05-26 23:30:00,95.005,95.02,94.96,94.98,1102200000.0
2009-05-26 23:45:00,94.98,94.98,94.93,94.93,1086500002.0
2009-05-27 00:00:00,94.93,95.005,94.92,94.98,1402599994.0
2009-05-27 00:15:00,94.98,95.0,94.96,94.98,647500000.0
2009-05-27 00:30:00,94.985,95.05,94.98,95.03,1491000001.0
2009-05-27 00:45:00,95.03,95.08,95.02,95.06,1062646435.0
2009-05-27 01:00:00,95.065,95.18,95.055,95.175,2771000001.0
2009-05-27 01:15:00,95.175,95.29,95.165,95.275,2956599998.0
2009-05-27 01:30:00,95.275,95.37,95.27,95.3,3016699999.0
2009-05-27 01:45:00,95.29,95.3,95.21,95.22,4454800005.0
2009-05-27 02:00:00,95.22,95.255,95.135,95.24,5115100028.0
2009-05-27 02:15:00,95.25,95.26,95.11,95.15,5679800004.0
2009-05-27 02:30:00,95.15,95.195,95.11,95.13,4634800016.0
2009-05-27 02:45:00,95.13,95.16,95.09,95.125,6198800016.0
2009-05-27 03:00:00,95.125,95.22,95.12,95.19,4457200004.0
2009-05-27 03:15:00,95.19,95.265,95.135,95.23,4040500004.0
2009-05-27 03:30:00,95.24,95.43,95.23,95.36,5885500010.0
2009-05-27 03:45:00,95.365,95.415,95.345,95.38,5238400014.0
2009-05-27 04:00:00,95.37,95.41,95.355,95.4,8256199987.0
2009-05-27 04:15:00,95.395,95.4,95.315,95.325,7740400013.0
2009-05-27 04:30:00,95.34,95.37,95.315,95.335,5007999994.0
2009-05-27 04:45:00,95.335,95.34,95.305,95.31,2562899997.0
2009-05-27 05:00:00,95.315,95.45,95.295,95.44,5353000007.0
2009-05-27 05:15:00,95.445,95.46,95.395,95.45,6550899992.0
2009-05-27 05:30:00,95.45,95.46,95.405,95.43,4818200001.0
2009-05-27 05:45:00,95.43,95.46,95.38,95.405,7560399991.0
2009-05-27 06:00:00,95.41,95.48,95.35,95.46,8166999984.0
2009-05-27 06:15:00,95.45,95.46,95.38,95.41,4811300021.0
2009-05-27 06:30:00,95.42,95.43,95.375,95.42,2694500009.0
2009-05-27 06:45:00,95.42,95.445,95.38,95.415,4892800004.0
2009-05-27 07:00:00,95.415,95.45,95.386,95.435,3767700013.0
2009-05-27 07:15:00,95.435,95.45,95.385,95.43,5166399985.0
2009-05-27 07:30:00,95.43,95.45,95.405,95.44,8256999995.0
2009-05-27 07:45:00,95.43,95.5,95.425,95.445,5791300001.0
2009-05-27 08:00:00,95.435,95.45,95.31,95.335,8097999989.0
2009-05-27 08:15:00,95.335,95.37,95.195,95.26,10254200043.0
2009-05-27 08:30:00,95.26,95.3,95.2,95.275,12917500005.0
2009-05-27 08:45:00,95.275,95.275,95.075,95.13,12857799969.0
2009-05-27 09:00:00,95.13,95.25,95.125,95.23,10817400003.0
2009-05-27 09:15:00,95.23,95.31,95.185,95.19,10360700034.0
2009-05-27 09:30:00,95.185,95.29,95.18,95.27,7381900035.0
2009-05-27 09:45:00,95.265,95.32,95.17,95.215,7995100006.0
2009-05-27 10:00:00,95.21,95.42,95.17,95.41,13797200024.0
2009-05-27 10:15:00,95.415,95.415,95.335,95.355,8580800012.0
2009-05-27 10:30:00,95.355,95.42,95.325,95.36,9968300021.0
2009-05-27 10:45:00,95.36,95.475,95.36,95.45,11730900017.0
2009-05-27 11:00:00,95.445,95.445,95.33,95.34,8767900028.0
2009-05-27 11:15:00,95.34,95.45,95.32,95.4,9070200024.0
2009-05-27 11:30:00,95.405,95.425,95.33,95.39,9140300023.0
2009-05-27 11:45:00,95.38,95.4,95.315,95.34,11096800000.0
2009-05-27 12:00:00,95.34,95.38,95.315,95.34,12474300020.0
2009-05-27 12:15:00,95.345,95.345,95.245,95.33,10536799987.0
2009-05-27 12:30:00,95.33,95.33,95.255,95.27,13513499958.0
2009-05-27 12:45:00,95.27,95.27,95.195,95.22,10826700016.0
2009-05-27 13:00:00,95.22,95.33,95.2,95.31,8864300006.0
2009-05-27 13:15:00,95.3,95.37,95.265,95.33,11861200002.0
2009-05-27 13:30:00,95.33,95.415,95.325,95.35,9900100000.0
2009-05-27 13:45:00,95.35,95.365,95.215,95.26,10402400007.0
2009-05-27 14:00:00,95.26,95.3,95.21,95.3,9841600020.0
2009-05-27 14:15:00,95.3,95.305,95.2,95.225,8091500016.0
2009-05-27 14:30:00,95.225,95.265,95.1,95.14,6605100028.0
2009-05-27 14:45:00,95.14,95.16,95.035,95.13,7073900035.0
2009-05-27 15:00:00,95.13,95.135,95.04,95.045,5724700007.0
2009-05-27 15:15:00,95.04,95.045,94.65,94.875,10033900000.0
2009-05-27 15:30:00,94.88,94.925,94.815,94.895,8198900031.0
2009-05-27 15:45:00,94.895,95.07,94.86,95.05,5578000014.0
2009-05-27 16:00:00,95.05,95.065,94.85,94.98,8623600026.0
2009-05-27 16:15:00,94.98,95.18,94.97,95.145,13893500027.0
2009-05-27 16:30:00,95.145,95.27,95.135,95.165,12034200042.0
2009-05-27 16:45:00,95.165,95.195,95.08,95.13,11125000051.0
2009-05-27 17:00:00,95.13,95.275,95.1,95.245,13886100051.0
2009-05-27 17:15:00,95.245,95.27,95.105,95.12,9002500040.0
2009-05-27 17:30:00,95.12,95.19,95.06,95.06,6257900016.0
2009-05-27 17:45:00,95.06,95.16,94.915,95.01,4369399998.0
2009-05-27 18:00:00,95.01,95.09,94.96,94.97,5176899993.0
2009-05-27 18:15:00,94.98,95.0,94.93,94.95,4398800003.0
2009-05-27 18:30:00,94.95,95.04,94.935,94.97,4189999996.0
2009-05-27 18:45:00,94.975,95.04,94.955,94.99,4137700013.0
2009-05-27 19:00:00,94.975,95.06,94.95,95.06,4374800002.0
2009-05-27 19:15:00,95.06,95.16,95.055,95.15,3935600018.0
2009-05-27 19:30:00,95.15,95.18,95.1,95.18,3068600006.0
2009-05-27 19:45:00,95.18,95.33,95.165,95.255,7399100005.0
2009-05-27 20:00:00,95.25,95.27,95.155,95.2,4144499997.0
2009-05-27 20:15:00,95.19,95.26,95.17,95.2,4073700008.0
2009-05-27 20:30:00,95.2,95.26,95.18,95.26,2271799999.0
2009-05-27 20:45:00,95.25,95.25,95.145,95.19,3696799989.0
2009-05-27 21:00:00,95.19,95.22,95.165,95.22,1748600005.0
2009-05-27 21:15:00,95.22,95.25,95.16,95.2,4245500000.0
2009-05-27 21:30:00,95.2,95.21,95.16,95.19,3310600001.0
2009-05-27 21:45:00,95.19,95.235,95.18,95.205,3812500000.0
2009-05-27 22:00:00,95.21,95.23,95.186,95.195,1952000003.0
2009-05-27 22:15:00,95.195,95.27,95.19,95.25,1892300002.0
2009-05-27 22:30:00,95.24,95.28,95.225,95.275,2361799999.0
2009-05-27 22:45:00,95.275,95.34,95.26,95.325,2169400000.0
2009-05-27 23:00:00,95.325,95.375,95.23,95.3,2867000001.0
2009-05-27 23:15:00,95.3,95.355,95.28,95.28,914499997.0
2009-05-27 23:30:00,95.285,95.31,95.235,95.275,992500000.0
2009-05-27 23:45:00,95.28,95.325,95.215,95.32,972000000.0
2009-05-28 00:00:00,95.31,95.365,95.27,95.36,2604600041.0
2009-05-28 00:15:00,95.36,95.38,95.35,95.355,1824000014.0
2009-05-28 00:30:00,95.365,95.4,95.31,95.39,1156000001.0
2009-05-28 00:45:00,95.39,95.435,95.385,95.4,1632400000.0
2009-05-28 01:00:00,95.39,95.415,95.39,95.401,337300000.0
2009-05-28 01:15:00,95.41,95.45,95.41,95.44,1121600000.0
2009-05-28 01:30:00,95.435,95.57,95.425,95.56,4506899987.0
2009-05-28 01:45:00,95.57,95.72,95.56,95.595,4366500001.0
2009-05-28 02:00:00,95.58,95.59,95.485,95.53,5691400004.0
2009-05-28 02:15:00,95.53,95.75,95.515,95.69,5764400012.0
2009-05-28 02:30:00,95.69,95.88,95.67,95.855,5361600005.0
2009-05-28 02:45:00,95.855,95.94,95.82,95.83,8240299992.0
2009-05-28 03:00:00,95.83,95.85,95.745,95.78,4117299992.0
2009-05-28 03:15:00,95.78,95.85,95.74,95.83,4336000001.0
2009-05-28 03:30:00,95.82,95.965,95.79,95.94,4606400003.0
2009-05-28 03:45:00,95.94,95.95,95.855,95.865,6861200005.0
2009-05-28 04:00:00,95.87,95.92,95.84,95.9,4606400003.0
2009-05-28 04:15:00,95.9,96.02,95.885,95.925,6592800008.0
2009-05-28 04:30:00,95.915,95.98,95.89,95.915,3888400004.0
2009-05-28 04:45:00,95.915,95.96,95.89,95.925,3323799995.0
2009-05-28 05:00:00,95.925,95.94,95.89,95.925,3311700012.0
2009-05-28 05:15:00,95.93,96.005,95.92,95.995,3027900006.0
2009-05-28 05:30:00,95.99,96.22,95.96,96.18,6509200000.0
2009-05-28 05:45:00,96.18,96.27,96.18,96.235,7002160647.0
2009-05-28 06:00:00,96.235,96.445,96.23,96.355,8699500012.0
2009-05-28 06:15:00,96.355,96.455,96.305,96.4,6727200004.0
2009-05-28 06:30:00,96.4,96.535,96.38,96.52,6784200008.0
2009-05-28 06:45:00,96.53,96.58,96.41,96.435,4620299995.0
2009-05-28 07:00:00,96.43,96.48,96.415,96.43,2932199998.0
2009-05-28 07:15:00,96.43,96.43,96.295,96.33,7057800010.0
2009-05-28 07:30:00,96.32,96.34,96.31,96.34,2802600001.0
2009-05-28 07:45:00,96.33,96.515,96.325,96.45,5828299997.0
2009-05-28 08:00:00,96.45,96.665,96.435,96.56,8348599976.0
2009-05-28 08:15:00,96.57,96.66,96.48,96.635,9818099973.0
2009-05-28 08:30:00,96.65,96.83,96.62,96.81,9912499985.0
2009-05-28 08:45:00,96.82,97.05,96.8,97.045,10310299972.0
2009-05-28 09:00:00,97.035,97.045,96.805,96.82,6202099996.0
2009-05-28 09:15:00,96.825,96.865,96.745,96.77,7610800001.0
2009-05-28 09:30:00,96.775,96.805,96.67,96.67,8194400029.0
2009-05-28 09:45:00,96.655,96.71,96.585,96.63,7451076004.0
2009-05-28 10:00:00,96.63,96.73,96.56,96.715,6601500004.0
2009-05-28 10:15:00,96.71,96.82,96.675,96.81,5995100010.0
2009-05-28 10:30:00,96.82,96.855,96.755,96.76,5399500008.0
2009-05-28 10:45:00,96.77,96.85,96.73,96.78,5508738983.0
2009-05-28 11:00:00,96.78,96.855,96.735,96.795,7290199977.0
2009-05-28 11:15:00,96.8,97.01,96.79,96.985,9368599968.0
2009-05-28 11:30:00,96.985,96.995,96.82,96.84,8788799999.0
2009-05-28 11:45:00,96.84,96.91,96.835,96.875,5609000009.0
2009-05-28 12:00:00,96.88,96.955,96.79,96.92,8477800007.0
2009-05-28 12:15:00,96.92,96.99,96.87,96.915,9598399975.0
2009-05-28 12:30:00,96.92,97.0,96.88,96.92,9056299994.0
2009-05-28 12:45:00,96.925,96.935,96.88,96.91,6220800005.0
2009-05-28 13:00:00,96.91,96.95,96.84,96.94,5721700003.0
2009-05-28 13:15:00,96.94,96.975,96.79,96.815,6254099996.0
2009-05-28 13:30:00,96.82,96.86,96.78,96.84,8016600011.0
2009-05-28 13:45:00,96.84,96.925,96.83,96.9,7331199976.0
2009-05-28 14:00:00,96.9,96.98,96.885,96.965,7018600016.0
2009-05-28 14:15:00,96.97,97.06,96.93,97.01,8274699995.0
2009-05-28 14:30:00,97.01,97.095,96.865,96.945,7467800013.0
2009-05-28 14:45:00,96.945,97.18,96.94,97.115,11065499977.0
2009-05-28 15:00:00,97.115,97.235,97.105,97.145,11600099993.0
2009-05-28 15:15:00,97.145,97.145,96.8,96.87,8078199997.0
2009-05-28 15:30:00,96.865,96.875,96.675,96.73,8112100003.0
2009-05-28 15:45:00,96.73,96.89,96.69,96.79,6251900006.0
2009-05-28 16:00:00,96.805,96.86,96.7,96.8,6420000001.0
2009-05-28 16:15:00,96.8,96.85,96.74,96.76,5855800018.0
2009-05-28 16:30:00,96.76,96.765,96.685,96.71,7680300015.0
2009-05-28 16:45:00,96.71,96.77,96.67,96.74,6539399995.0
2009-05-28 17:00:00,96.74,96.75,96.56,96.66,7381100022.0
2009-05-28 17:15:00,96.66,96.71,96.59,96.65,5627000008.0
2009-05-28 17:30:00,96.65,96.7,96.59,96.66,4515400017.0
2009-05-28 17:45:00,96.66,96.81,96.64,96.755,7117900047.0
2009-05-28 18:00:00,96.75,96.835,96.71,96.83,4941599984.0
2009-05-28 18:15:00,96.83,96.83,96.77,96.82,5418099958.0
2009-05-28 18:30:00,96.815,96.87,96.8,96.84,3824099993.0
2009-05-28 18:45:00,96.84,97.03,96.815,96.96,5051599979.0
2009-05-28 19:00:00,96.965,96.975,96.825,96.85,7424299999.0
2009-05-28 19:15:00,96.85,96.9,96.72,96.78,6234399968.0
2009-05-28 19:30:00,96.785,96.88,96.77,96.86,6709099979.0
2009-05-28 19:45:00,96.855,96.935,96.805,96.92,5426399997.0
2009-05-28 20:00:00,96.92,97.035,96.885,96.99,4389899993.0
2009-05-28 20:15:00,96.99,97.03,96.92,96.92,4848099996.0
2009-05-28 20:30:00,96.925,96.985,96.895,96.98,4188100004.0
2009-05-28 20:45:00,96.975,97.03,96.86,96.86,5360199982.0
2009-05-28 21:00:00,96.86,96.91,96.85,96.86,3132599994.0
2009-05-28 21:15:00,96.87,96.92,96.86,96.905,3106200000.0
2009-05-28 21:30:00,96.905,96.98,96.89,96.895,3775999995.0
2009-05-28 21:45:00,96.895,96.975,96.88,96.9,2905200000.0
2009-05-28 22:00:00,96.905,96.91,96.83,96.85,2285499998.0
2009-05-28 22:15:00,96.86,96.89,96.82,96.85,970900000.0
2009-05-28 22:30:00,96.85,96.855,96.765,96.785,1723099998.0
2009-05-28 22:45:00,96.775,96.845,96.725,96.845,1306399998.0
2009-05-28 23:00:00,96.845,96.85,96.775,96.835,810400000.0
2009-05-28 23:15:00,96.835,96.965,96.825,96.955,807800000.0
2009-05-28 23:30:00,96.965,96.965,96.895,96.905,709900000.0
2009-05-28 23:45:00,96.9,97.005,96.865,96.96,892499998.0
2009-05-29 00:00:00,96.96,96.96,96.76,96.814,2020399995.0
2009-05-29 00:15:00,96.82,96.85,96.775,96.82,1687100000.0
2009-05-29 00:30:00,96.82,96.88,96.82,96.88,715600000.0
2009-05-29 00:45:00,96.88,96.92,96.78,96.79,1897000000.0
2009-05-29 01:00:00,96.8,96.87,96.8,96.85,2066300016.0
2009-05-29 01:15:00,96.845,96.88,96.82,96.86,1372000002.0
2009-05-29 01:30:00,96.86,96.865,96.725,96.755,2222899998.0
2009-05-29 01:45:00,96.755,96.815,96.7,96.715,3270300009.0
2009-05-29 02:00:00,96.705,96.72,96.495,96.515,5186600004.0
2009-05-29 02:15:00,96.515,96.555,96.43,96.53,5789900008.0
2009-05-29 02:30:00,96.53,96.555,96.39,96.44,4034400003.0
2009-05-29 02:45:00,96.44,96.51,96.435,96.465,3698100001.0
2009-05-29 03:00:00,96.465,96.555,96.415,96.42,6590900015.0
2009-05-29 03:15:00,96.42,96.45,96.365,96.4,3969500006.0
2009-05-29 03:30:00,96.405,96.405,96.25,96.295,4334499999.0
2009-05-29 03:45:00,96.295,96.355,96.27,96.305,6733400018.0
2009-05-29 04:00:00,96.315,96.41,96.295,96.4,5082300014.0
2009-05-29 04:15:00,96.4,96.4,96.36,96.385,5998500001.0
2009-05-29 04:30:00,96.39,96.415,96.35,96.36,3729599999.0
2009-05-29 04:45:00,96.355,96.405,96.335,96.39,3487500015.0
2009-05-29 05:00:00,96.39,96.4,96.37,96.385,2102600013.0
2009-05-29 05:15:00,96.385,96.405,96.35,96.365,2655400020.0
2009-05-29 05:30:00,96.365,96.375,96.325,96.35,4629599997.0
2009-05-29 05:45:00,96.34,96.35,96.31,96.31,5622699990.0
2009-05-29 06:00:00,96.315,96.365,96.305,96.335,5316600006.0
2009-05-29 06:15:00,96.34,96.365,96.315,96.335,2809600001.0
2009-05-29 06:30:00,96.335,96.53,96.335,96.49,6722100004.0
2009-05-29 06:45:00,96.49,96.545,96.465,96.525,4154000001.0
2009-05-29 07:00:00,96.53,96.6,96.515,96.518,4516100012.0
2009-05-29 07:15:00,96.515,96.57,96.515,96.53,4908000006.0
2009-05-29 07:30:00,96.525,96.54,96.485,96.5,2292000000.0
2009-05-29 07:45:00,96.505,96.54,96.475,96.535,3529700010.0
2009-05-29 08:00:00,96.54,96.685,96.51,96.675,5606400004.0
2009-05-29 08:15:00,96.675,96.765,96.655,96.72,7276600027.0
2009-05-29 08:30:00,96.725,96.745,96.665,96.72,6592300033.0
2009-05-29 08:45:00,96.72,96.87,96.72,96.83,9494500032.0
2009-05-29 09:00:00,96.83,96.895,96.805,96.835,10577700032.0
2009-05-29 09:15:00,96.835,96.845,96.61,96.665,8100200027.0
2009-05-29 09:30:00,96.665,96.69,96.62,96.665,4424699997.0
2009-05-29 09:45:00,96.675,96.71,96.43,96.465,6414600000.0
2009-05-29 10:00:00,96.465,96.49,96.275,96.34,9209800023.0
2009-05-29 10:15:00,96.34,96.4,96.335,96.39,4651494849.0
2009-05-29 10:30:00,96.385,96.42,96.325,96.345,4576200033.0
2009-05-29 10:45:00,96.345,96.415,96.31,96.39,3442000004.0
2009-05-29 11:00:00,96.39,96.42,96.145,96.145,5877300016.0
2009-05-29 11:15:00,96.155,96.17,95.89,95.945,7125100024.0
2009-05-29 11:30:00,95.945,96.02,95.8,95.93,7520999993.0
2009-05-29 11:45:00,95.93,96.05,95.915,96.05,6077900011.0
2009-05-29 12:00:00,96.05,96.11,95.875,95.95,5502600005.0
2009-05-29 12:15:00,95.95,96.025,95.905,95.93,6338000002.0
2009-05-29 12:30:00,95.925,95.93,95.69,95.82,4554100001.0
2009-05-29 12:45:00,95.82,95.85,95.765,95.78,5768799988.0
2009-05-29 13:00:00,95.78,95.81,95.715,95.785,4748600001.0
2009-05-29 13:15:00,95.775,95.82,95.73,95.765,3880900000.0
2009-05-29 13:30:00,95.765,95.84,95.76,95.835,4965499997.0
2009-05-29 13:45:00,95.835,95.98,95.835,95.89,5960200007.0
2009-05-29 14:00:00,95.89,96.05,95.885,95.9,5692100003.0
2009-05-29 14:15:00,95.9,96.005,95.87,95.97,4576599996.0
2009-05-29 14:30:00,95.975,95.98,95.685,95.75,7046400015.0
2009-05-29 14:45:00,95.755,95.765,95.61,95.655,6079400004.0
2009-05-29 15:00:00,95.655,95.685,95.61,95.67,4870199999.0
2009-05-29 15:15:00,95.665,95.865,95.665,95.815,6806900003.0
2009-05-29 15:30:00,95.815,95.86,95.765,95.8,7720199996.0
2009-05-29 15:45:00,95.8,95.85,95.73,95.73,6659199996.0
2009-05-29 16:00:00,95.725,95.75,95.62,95.62,7712600009.0
2009-05-29 16:15:00,95.63,95.63,95.37,95.42,8217700003.0
2009-05-29 16:30:00,95.42,95.52,95.42,95.5,4404000001.0
2009-05-29 16:45:00,95.505,95.61,95.205,95.445,7122200001.0
2009-05-29 17:00:00,95.455,95.7,95.42,95.48,7052399997.0
2009-05-29 17:15:00,95.48,95.585,95.44,95.46,5531700003.0
2009-05-29 17:30:00,95.46,95.57,95.455,95.56,4184599996.0
2009-05-29 17:45:00,95.56,95.62,95.52,95.55,5403000006.0
2009-05-29 18:00:00,95.55,95.565,95.37,95.4,3597099994.0
2009-05-29 18:15:00,95.395,95.53,95.395,95.51,4368499998.0
2009-05-29 18:30:00,95.515,95.55,95.455,95.455,2160399992.0
2009-05-29 18:45:00,95.47,95.6,95.465,95.59,4343099996.0
2009-05-29 19:00:00,95.59,95.6,95.41,95.435,3394700002.0
2009-05-29 19:15:00,95.435,95.535,95.435,95.45,3126799991.0
2009-05-29 19:30:00,95.46,95.505,95.415,95.49,3869199995.0
2009-05-29 19:45:00,95.5,95.53,95.47,95.495,2600399996.0
2009-05-29 20:00:00,95.49,95.52,95.405,95.415,2444094460.0
2009-05-29 20:15:00,95.41,95.465,95.33,95.34,2548300000.0
2009-05-29 20:30:00,95.34,95.35,95.0,95.08,3762900000.0
2009-05-29 20:45:00,95.075,95.165,95.075,95.155,3865100004.0
2009-05-29 21:00:00,95.14,95.21,95.12,95.175,1654000000.0
2009-05-29 21:15:00,95.17,95.2,95.14,95.165,1108699999.0
2009-05-29 21:30:00,95.17,95.275,95.159,95.26,1097200002.0
2009-05-29 21:45:00,95.26,95.3,95.225,95.27,1466000000.0
2009-05-29 22:00:00,95.27,95.295,95.225,95.29,1162200000.0
2009-05-29 22:15:00,95.28,95.29,95.195,95.215,944800000.0
2009-05-29 22:30:00,95.215,95.25,95.2,95.215,774500000.0
2009-05-29 22:45:00,95.215,95.325,95.205,95.325,1218400000.0
2009-05-31 23:00:00,95.13,95.16,95.13,95.145,41800000.0
2009-05-31 23:15:00,95.14,95.19,95.135,95.19,118400000.0
2009-05-31 23:30:00,95.21,95.335,95.13,95.22,461200000.0
2009-05-31 23:45:00,95.235,95.365,95.23,95.245,240000000.0
2009-06-01 00:00:00,95.26,95.36,95.24,95.325,774500000.0
2009-06-01 00:15:00,95.325,95.34,95.185,95.215,891200000.0
2009-06-01 00:30:00,95.22,95.245,95.145,95.235,592800000.0
2009-06-01 00:45:00,95.235,95.275,95.2,95.27,530400000.0
2009-06-01 01:00:00,95.29,95.41,95.29,95.32,1261900000.0
2009-06-01 01:15:00,95.32,95.34,95.3,95.31,927300000.0
2009-06-01 01:30:00,95.305,95.465,95.305,95.45,1711900000.0
2009-06-01 01:45:00,95.47,95.475,95.385,95.47,1428800000.0
2009-06-01 02:00:00,95.47,95.47,95.31,95.36,4200299997.0
2009-06-01 02:15:00,95.36,95.4,95.335,95.355,3738800003.0
2009-06-01 02:30:00,95.355,95.37,95.175,95.18,4693100002.0
2009-06-01 02:45:00,95.175,95.2,94.9,94.94,5507200000.0
2009-06-01 03:00:00,94.94,94.945,94.84,94.9,6319500003.0
2009-06-01 03:15:00,94.9,94.905,94.66,94.71,5738300005.0
2009-06-01 03:30:00,94.71,94.835,94.7,94.76,2718400000.0
2009-06-01 03:45:00,94.765,94.85,94.75,94.79,5103599997.0
2009-06-01 04:00:00,94.79,94.865,94.77,94.855,2457900005.0
2009-06-01 04:15:00,94.855,94.925,94.81,94.825,3550099999.0
2009-06-01 04:30:00,94.825,94.855,94.78,94.835,3040800000.0
2009-06-01 04:45:00,94.835,94.85,94.81,94.835,1392800001.0
2009-06-01 05:00:00,94.835,94.87,94.83,94.835,1621599999.0
2009-06-01 05:15:00,94.835,94.855,94.78,94.78,2121800001.0
2009-06-01 05:30:00,94.78,94.835,94.78,94.81,1866599998.0
2009-06-01 05:45:00,94.81,95.005,94.805,94.995,7973298005.0
2009-06-01 06:00:00,94.995,95.035,94.97,94.98,3219800001.0
2009-06-01 06:15:00,94.98,95.14,94.965,95.135,4583600008.0
2009-06-01 06:30:00,95.135,95.135,95.045,95.095,3825800005.0
2009-06-01 06:45:00,95.095,95.23,95.09,95.19,4502199998.0
2009-06-01 07:00:00,95.19,95.215,95.145,95.19,4986699999.0
2009-06-01 07:15:00,95.19,95.29,95.175,95.23,4652799999.0
2009-06-01 07:30:00,95.23,95.27,95.195,95.265,3170200003.0
2009-06-01 07:45:00,95.265,95.3,95.185,95.26,3398400002.0
2009-06-01 08:00:00,95.265,95.36,95.25,95.305,5042400005.0
2009-06-01 08:15:00,95.3,95.37,95.23,95.24,6807800003.0
2009-06-01 08:30:00,95.245,95.29,95.185,95.22,4574899999.0
2009-06-01 08:45:00,95.22,95.225,94.98,95.03,5991399999.0
2009-06-01 09:00:00,95.03,95.085,94.945,94.99,6154299999.0
2009-06-01 09:15:00,94.99,95.04,94.78,94.79,5993100000.0
2009-06-01 09:30:00,94.795,94.815,94.65,94.725,6187300006.0
2009-06-01 09:45:00,94.72,94.77,94.64,94.76,6344300004.0
2009-06-01 10:00:00,94.75,94.77,94.54,94.565,7203500006.0
2009-06-01 10:15:00,94.565,94.75,94.56,94.58,7828899995.0
2009-06-01 10:30:00,94.58,94.71,94.57,94.62,6784800001.0
2009-06-01 10:45:00,94.62,94.62,94.455,94.48,6799500007.0
2009-06-01 11:00:00,94.48,94.685,94.445,94.67,7552999999.0
2009-06-01 11:15:00,94.67,94.71,94.525,94.535,5014899998.0
2009-06-01 11:30:00,94.535,94.63,94.535,94.585,5622900006.0
2009-06-01 11:45:00,94.585,94.595,94.535,94.59,5875600012.0
2009-06-01 12:00:00,94.585,94.67,94.57,94.67,5573100003.0
2009-06-01 12:15:00,94.665,94.765,94.66,94.695,5370699999.0
2009-06-01 12:30:00,94.68,94.71,94.635,94.7,4890799992.0
2009-06-01 12:45:00,94.7,94.735,94.68,94.725,4081900006.0
2009-06-01 13:00:00,94.73,94.81,94.715,94.805,4185999995.0
2009-06-01 13:15:00,94.805,94.85,94.74,94.835,4086200005.0
2009-06-01 13:30:00,94.85,94.97,94.84,94.9,6820899994.0
2009-06-01 13:45:00,94.9,94.975,94.9,94.94,4172700004.0
2009-06-01 14:00:00,94.935,94.95,94.785,94.85,5053400002.0
2009-06-01 14:15:00,94.85,94.96,94.84,94.955,3834100000.0
2009-06-01 14:30:00,94.95,95.395,94.945,95.34,7165000006.0
2009-06-01 14:45:00,95.35,95.5,95.265,95.345,8579700008.0
2009-06-01 15:00:00,95.345,95.73,95.34,95.73,8529799996.0
2009-06-01 15:15:00,95.725,95.735,95.55,95.6,7161200001.0
2009-06-01 15:30:00,95.61,95.7,95.53,95.6,8152300002.0
2009-06-01 15:45:00,95.6,95.81,95.54,95.755,5956099994.0
2009-06-01 16:00:00,95.755,96.36,95.73,96.205,9050000000.0
2009-06-01 16:15:00,96.205,96.44,96.19,96.385,7120500001.0
2009-06-01 16:30:00,96.385,96.41,96.295,96.34,6192900002.0
2009-06-01 16:45:00,96.34,96.64,96.26,96.615,6887999992.0
2009-06-01 17:00:00,96.615,96.78,96.565,96.63,6996699987.0
2009-06-01 17:15:00,96.63,96.715,96.515,96.665,7204500010.0
2009-06-01 17:30:00,96.67,96.72,96.625,96.64,3640300002.0
2009-06-01 17:45:00,96.64,96.69,96.53,96.53,3543100007.0
2009-06-01 18:00:00,96.53,96.535,96.315,96.475,5846800001.0
2009-06-01 18:15:00,96.475,96.505,96.31,96.37,5664800009.0
2009-06-01 18:30:00,96.375,96.665,96.37,96.57,3790100001.0
2009-06-01 18:45:00,96.57,96.59,96.38,96.55,4377800005.0
2009-06-01 19:00:00,96.55,96.58,96.505,96.51,2074400003.0
2009-06-01 19:15:00,96.49,96.56,96.47,96.55,1472400000.0
2009-06-01 19:30:00,96.54,96.55,96.33,96.35,1985399997.0
2009-06-01 19:45:00,96.35,96.45,96.34,96.385,4534199998.0
2009-06-01 20:00:00,96.385,96.435,96.355,96.4,3646299998.0
2009-06-01 20:15:00,96.4,96.53,96.39,96.515,5371399993.0
2009-06-01 20:30:00,96.52,96.56,96.46,96.53,5099399996.0
2009-06-01 20:45:00,96.53,96.55,96.46,96.5,4118200003.0
2009-06-01 21:00:00,96.5,96.635,96.465,96.6,3153500003.0
2009-06-01 21:15:00,96.6,96.735,96.575,96.715,2773500002.0
2009-06-01 21:30:00,96.72,96.8,96.69,96.71,1950399998.0
2009-06-01 21:45:00,96.71,96.715,96.6,96.62,1886400000.0
2009-06-01 22:00:00,96.62,96.68,96.51,96.64,2012400002.0
2009-06-01 22:15:00,96.64,96.675,96.63,96.66,890000000.0
2009-06-01 22:30:00,96.66,96.7,96.645,96.69,1440500000.0
2009-06-01 22:45:00,96.69,96.69,96.56,96.58,1165600001.0
2009-06-01 23:00:00,96.58,96.58,96.485,96.51,554200000.0
2009-06-01 23:15:00,96.515,96.585,96.41,96.56,744000000.0
2009-06-01 23:30:00,96.56,96.635,96.555,96.605,393000000.0
2009-06-01 23:45:00,96.605,96.615,96.49,96.575,1186200001.0
2009-06-02 00:00:00,96.59,96.645,96.58,96.605,848100000.0
2009-06-02 00:15:00,96.6,96.63,96.545,96.575,811099999.0
2009-06-02 00:30:00,96.575,96.585,96.53,96.55,920200002.0
2009-06-02 00:45:00,96.55,96.57,96.515,96.52,2161700008.0
2009-06-02 01:00:00,96.52,96.555,96.36,96.36,3402300003.0
2009-06-02 01:15:00,96.37,96.39,96.315,96.37,1405800000.0
2009-06-02 01:30:00,96.37,96.375,96.335,96.355,1930200006.0
2009-06-02 01:45:00,96.36,96.46,96.36,96.43,1309200001.0
2009-06-02 02:00:00,96.435,96.435,96.15,96.16,6233200002.0
2009-06-02 02:15:00,96.17,96.24,96.155,96.225,4108899999.0
2009-06-02 02:30:00,96.23,96.23,96.085,96.195,7240800003.0
2009-06-02 02:45:00,96.195,96.32,96.165,96.295,6151899998.0
2009-06-02 03:00:00,96.295,96.39,96.22,96.25,6518900001.0
2009-06-02 03:15:00,96.25,96.37,96.24,96.365,5751399989.0
2009-06-02 03:30:00,96.365,96.625,96.33,96.505,8197599996.0
2009-06-02 03:45:00,96.51,96.555,96.425,96.475,7717600014.0
2009-06-02 04:00:00,96.455,96.46,96.345,96.39,8819200002.0
2009-06-02 04:15:00,96.39,96.42,96.355,96.36,6539600004.0
2009-06-02 04:30:00,96.365,96.37,96.305,96.325,4474000014.0
2009-06-02 04:45:00,96.32,96.335,96.27,96.325,4486000003.0
2009-06-02 05:00:00,96.325,96.38,96.3,96.325,4888000012.0
2009-06-02 05:15:00,96.335,96.38,96.28,96.335,6886500008.0
2009-06-02 05:30:00,96.335,96.375,96.32,96.34,4857500019.0
2009-06-02 05:45:00,96.34,96.36,96.27,96.345,7215799997.0
2009-06-02 06:00:00,96.345,96.365,96.305,96.33,5137200001.0
2009-06-02 06:15:00,96.33,96.38,96.3,96.32,4553100009.0
2009-06-02 06:30:00,96.32,96.4,96.32,96.36,4207700018.0
2009-06-02 06:45:00,96.365,96.5,96.355,96.49,8539799982.0
2009-06-02 07:00:00,96.49,96.495,96.375,96.4,5276299982.0
2009-06-02 07:15:00,96.4,96.41,96.365,96.375,7447100038.0
2009-06-02 07:30:00,96.375,96.42,96.305,96.305,7082500020.0
2009-06-02 07:45:00,96.305,96.365,96.275,96.295,9375700002.0
2009-06-02 08:00:00,96.29,96.3,96.155,96.25,8732399976.0
2009-06-02 08:15:00,96.25,96.345,96.25,96.33,9264500009.0
2009-06-02 08:30:00,96.335,96.475,96.32,96.415,11090599993.0
2009-06-02 08:45:00,96.415,96.415,96.19,96.23,9180899991.0
2009-06-02 09:00:00,96.225,96.33,96.195,96.32,6873700009.0
2009-06-02 09:15:00,96.32,96.33,96.3,96.325,5704889997.0
2009-06-02 09:30:00,96.32,96.42,96.275,96.39,7560900014.0
2009-06-02 09:45:00,96.39,96.56,96.385,96.51,10310299993.0
2009-06-02 10:00:00,96.51,96.58,96.465,96.475,8381709999.0
2009-06-02 10:15:00,96.475,96.53,96.44,96.45,6677410001.0
2009-06-02 10:30:00,96.46,96.54,96.44,96.52,9213440010.0
2009-06-02 10:45:00,96.52,96.565,96.42,96.43,11344420005.0
2009-06-02 11:00:00,96.43,96.515,96.4,96.46,8966839998.0
2009-06-02 11:15:00,96.46,96.5,96.25,96.275,6732409995.0
2009-06-02 11:30:00,96.275,96.36,96.12,96.275,9437359998.0
2009-06-02 11:45:00,96.265,96.305,95.895,96.015,9698899989.0
2009-06-02 12:00:00,96.015,96.125,95.985,96.01,11699099981.0
2009-06-02 12:15:00,96.01,96.05,95.75,95.805,7673420009.0
2009-06-02 12:30:00,95.805,95.86,95.595,95.655,11719200001.0
2009-06-02 12:45:00,95.65,95.685,95.475,95.6,9722699987.0
2009-06-02 13:00:00,95.6,95.775,95.57,95.725,8591000014.0
2009-06-02 13:15:00,95.725,95.79,95.71,95.755,4776500003.0
2009-06-02 13:30:00,95.75,95.775,95.32,95.395,8224799989.0
2009-06-02 13:45:00,95.395,95.46,95.34,95.41,11331199990.0
2009-06-02 14:00:00,95.41,95.62,95.405,95.585,10539099984.0
2009-06-02 14:15:00,95.575,95.72,95.515,95.695,8771700006.0
2009-06-02 14:30:00,95.695,95.79,95.575,95.715,11094599983.0
2009-06-02 14:45:00,95.715,95.72,95.595,95.615,7528310886.0
2009-06-02 15:00:00,95.615,95.75,95.585,95.71,11106700016.0
2009-06-02 15:15:00,95.71,95.76,95.655,95.71,7439799987.0
2009-06-02 15:30:00,95.71,95.73,95.63,95.64,4815799985.0
2009-06-02 15:45:00,95.64,95.67,95.52,95.655,6433899994.0
2009-06-02 16:00:00,95.655,96.11,95.655,96.015,10280299987.0
2009-06-02 16:15:00,96.01,96.035,95.85,95.97,9169599993.0
2009-06-02 16:30:00,95.97,96.155,95.885,96.15,9145699995.0
2009-06-02 16:45:00,96.15,96.17,95.85,95.96,10061499986.0
2009-06-02 17:00:00,95.96,96.0,95.81,95.825,9837499984.0
2009-06-02 17:15:00,95.825,95.95,95.775,95.79,5279799995.0
2009-06-02 17:30:00,95.79,95.89,95.705,95.76,8171000002.0
2009-06-02 17:45:00,95.76,95.785,95.625,95.73,9016000014.0
2009-06-02 18:00:00,95.725,95.73,95.61,95.68,5382300000.0
2009-06-02 18:15:00,95.68,95.72,95.65,95.685,1776499999.0
2009-06-02 18:30:00,95.685,95.75,95.67,95.73,4841699996.0
2009-06-02 18:45:00,95.735,95.74,95.69,95.725,3235499997.0
2009-06-02 19:00:00,95.73,95.805,95.68,95.795,3728178421.0
2009-06-02 19:15:00,95.79,95.865,95.78,95.78,4511500004.0
2009-06-02 19:30:00,95.78,95.82,95.72,95.77,4718500007.0
2009-06-02 19:45:00,95.78,95.795,95.725,95.76,2947799993.0
2009-06-02 20:00:00,95.76,95.835,95.76,95.81,3036299997.0
2009-06-02 20:15:00,95.81,95.87,95.775,95.83,4673900010.0
2009-06-02 20:30:00,95.83,95.845,95.69,95.75,4089999994.0
2009-06-02 20:45:00,95.75,95.755,95.61,95.635,3418700002.0
2009-06-02 21:00:00,95.64,95.65,95.615,95.615,2351400004.0
2009-06-02 21:15:00,95.62,95.62,95.51,95.525,3603100003.0
2009-06-02 21:30:00,95.525,95.57,95.505,95.54,3586400000.0
2009-06-02 21:45:00,95.54,95.56,95.515,95.53,2231099999.0
2009-06-02 22:00:00,95.525,95.57,95.52,95.56,1199399999.0
2009-06-02 22:15:00,95.56,95.65,95.56,95.637,1434799997.0
2009-06-02 22:30:00,95.64,95.755,95.635,95.735,2098800004.0
2009-06-02 22:45:00,95.735,95.76,95.67,95.76,1023600002.0
2009-06-02 23:00:00,95.76,95.77,95.655,95.685,477700000.0
2009-06-02 23:15:00,95.69,95.74,95.66,95.69,862800000.0
2009-06-02 23:30:00,95.681,95.69,95.64,95.645,602800000.0
2009-06-02 23:45:00,95.64,95.645,95.61,95.62,439000000.0
2009-06-03 00:00:00,95.62,95.69,95.61,95.673,825099999.0
2009-06-03 00:15:00,95.675,95.695,95.65,95.65,976599995.0
2009-06-03 00:30:00,95.65,95.66,95.535,95.565,1895200000.0
2009-06-03 00:45:00,95.57,95.61,95.56,95.59,1146200001.0
2009-06-03 01:00:00,95.6,95.66,95.56,95.615,2329599991.0
2009-06-03 01:15:00,95.615,95.62,95.46,95.505,2898599997.0
2009-06-03 01:30:00,95.505,95.515,95.375,95.405,3343899996.0
2009-06-03 01:45:00,95.41,95.49,95.41,95.45,2370100000.0
2009-06-03 02:00:00,95.45,95.52,95.43,95.455,3670300000.0
2009-06-03 02:15:00,95.455,95.495,95.405,95.455,5702999996.0
2009-06-03 02:30:00,95.455,95.58,95.445,95.555,5412199992.0
2009-06-03 02:45:00,95.555,95.685,95.55,95.66,5020300000.0
2009-06-03 03:00:00,95.66,95.765,95.63,95.635,6850700005.0
2009-06-03 03:15:00,95.64,95.665,95.59,95.66,6771400004.0
2009-06-03 03:30:00,95.66,95.755,95.62,95.685,6501399991.0
2009-06-03 03:45:00,95.685,95.82,95.675,95.735,10948600018.0
2009-06-03 04:00:00,95.735,95.75,95.66,95.665,3574999996.0
2009-06-03 04:15:00,95.66,95.685,95.61,95.67,3858350010.0
2009-06-03 04:30:00,95.665,95.705,95.625,95.675,3968500011.0
2009-06-03 04:45:00,95.675,95.735,95.675,95.695,5868499990.0
2009-06-03 05:00:00,95.7,95.705,95.625,95.66,6756300013.0
2009-06-03 05:15:00,95.655,95.69,95.635,95.66,3371900003.0
2009-06-03 05:30:00,95.66,95.69,95.64,95.69,2146400002.0
2009-06-03 05:45:00,95.69,95.71,95.625,95.625,2298999992.0
2009-06-03 06:00:00,95.625,95.635,95.555,95.6,2625200002.0
2009-06-03 06:15:00,95.605,95.63,95.555,95.62,3207499997.0
2009-06-03 06:30:00,95.61,95.65,95.585,95.63,2688500005.0
2009-06-03 06:45:00,95.625,95.645,95.565,95.615,2931700000.0
2009-06-03 07:00:00,95.615,95.66,95.565,95.625,4195499992.0
2009-06-03 07:15:00,95.63,95.68,95.62,95.68,5627800002.0
2009-06-03 07:30:00,95.68,95.93,95.665,95.865,7798000000.0
2009-06-03 07:45:00,95.865,96.0,95.865,95.925,7545500000.0
2009-06-03 08:00:00,95.93,96.215,95.915,96.105,8817100008.0
2009-06-03 08:15:00,96.105,96.13,95.925,95.97,6804500007.0
2009-06-03 08:30:00,95.98,96.115,95.96,96.03,8305999999.0
2009-06-03 08:45:00,96.025,96.26,96.025,96.16,9634800009.0
2009-06-03 09:00:00,96.16,96.255,96.1,96.23,8514400010.0
2009-06-03 09:15:00,96.23,96.37,96.23,96.295,9662000000.0
2009-06-03 09:30:00,96.29,96.3,96.225,96.235,7843900003.0
2009-06-03 09:45:00,96.235,96.33,96.23,96.255,8220300005.0
2009-06-03 10:00:00,96.25,96.305,96.105,96.115,7488499995.0
2009-06-03 10:15:00,96.115,96.18,96.07,96.165,9486100012.0
2009-06-03 10:30:00,96.17,96.32,96.005,96.315,10144800004.0
2009-06-03 10:45:00,96.32,96.42,96.28,96.37,10378799987.0
2009-06-03 11:00:00,96.37,96.375,96.025,96.025,12458899994.0
2009-06-03 11:15:00,96.025,96.125,95.93,95.93,10043300000.0
2009-06-03 11:30:00,95.93,96.0,95.875,95.95,9697000002.0
2009-06-03 11:45:00,95.95,95.98,95.89,95.89,8040899995.0
2009-06-03 12:00:00,95.89,95.905,95.815,95.845,8076700010.0
2009-06-03 12:15:00,95.845,96.07,95.845,95.99,10136300021.0
2009-06-03 12:30:00,95.99,96.025,95.81,95.82,9435599997.0
2009-06-03 12:45:00,95.825,95.955,95.725,95.94,7402100006.0
2009-06-03 13:00:00,95.94,95.95,95.76,95.78,8941600000.0
2009-06-03 13:15:00,95.78,95.935,95.78,95.895,9202899980.0
2009-06-03 13:30:00,95.89,95.99,95.855,95.93,5984699986.0
2009-06-03 13:45:00,95.93,96.07,95.91,96.03,10204200008.0
2009-06-03 14:00:00,96.03,96.06,95.93,95.93,11202499987.0
2009-06-03 14:15:00,95.93,96.105,95.85,95.995,9466600005.0
2009-06-03 14:30:00,95.995,96.04,95.9,95.985,6665019996.0
2009-06-03 14:45:00,95.98,96.015,95.9,95.92,14279552121.0
2009-06-03 15:00:00,95.915,95.995,95.905,95.945,13042300021.0
2009-06-03 15:15:00,95.945,96.015,95.83,95.89,9424700018.0
2009-06-03 15:30:00,95.89,95.925,95.7,95.77,11428699995.0
2009-06-03 15:45:00,95.77,95.875,95.57,95.84,13105299976.0
2009-06-03 16:00:00,95.84,95.84,95.72,95.785,12055119996.0
2009-06-03 16:15:00,95.785,95.795,95.58,95.68,12306499998.0
2009-06-03 16:30:00,95.68,95.715,95.58,95.65,11142700002.0
2009-06-03 16:45:00,95.65,95.775,95.635,95.74,8897300015.0
2009-06-03 17:00:00,95.745,95.82,95.715,95.765,7738400016.0
2009-06-03 17:15:00,95.76,95.785,95.665,95.67,3452700002.0
2009-06-03 17:30:00,95.67,95.745,95.65,95.65,5183899995.0
2009-06-03 17:45:00,95.655,95.75,95.65,95.74,3441999999.0
2009-06-03 18:00:00,95.74,95.765,95.67,95.755,4245400024.0
2009-06-03 18:15:00,95.75,95.795,95.7,95.77,3535200001.0
2009-06-03 18:30:00,95.765,95.94,95.745,95.93,3022200003.0
2009-06-03 18:45:00,95.93,96.03,95.905,95.98,6196200027.0
2009-06-03 19:00:00,95.99,96.05,95.875,95.895,4028900007.0
2009-06-03 19:15:00,95.895,95.9,95.815,95.88,3794600020.0
2009-06-03 19:30:00,95.88,95.9,95.8,95.82,4996800000.0
2009-06-03 19:45:00,95.82,95.885,95.735,95.785,4612900016.0
2009-06-03 20:00:00,95.79,95.79,95.71,95.77,2560799988.0
2009-06-03 20:15:00,95.765,95.87,95.75,95.825,2486000000.0
2009-06-03 20:30:00,95.82,95.965,95.8,95.95,2020600001.0
2009-06-03 20:45:00,95.94,95.94,95.825,95.84,2731500003.0
2009-06-03 21:00:00,95.84,95.865,95.805,95.835,2554800006.0
2009-06-03 21:15:00,95.825,95.88,95.815,95.845,1840600001.0
2009-06-03 21:30:00,95.85,95.915,95.815,95.91,1501200003.0
2009-06-03 21:45:00,95.91,95.98,95.91,95.965,4590199999.0
2009-06-03 22:00:00,95.965,95.99,95.955,95.965,1277800001.0
2009-06-03 22:15:00,95.96,95.975,95.943,95.975,517400000.0
2009-06-03 22:30:00,95.97,95.98,95.94,95.97,1055300000.0
2009-06-03 22:45:00,95.97,95.99,95.93,95.98,1177400004.0
2009-06-03 23:00:00,95.975,96.0,95.965,95.97,655400000.0
2009-06-03 23:15:00,95.965,95.975,95.925,95.94,802999997.0
2009-06-03 23:30:00,95.93,95.955,95.905,95.917,1042700000.0
2009-06-03 23:45:00,95.928,95.945,95.875,95.915,2163599998.0
2009-06-04 00:00:00,95.92,95.985,95.92,95.97,2097699978.0
2009-06-04 00:15:00,95.97,96.0,95.925,95.925,1527499991.0
2009-06-04 00:30:00,95.92,95.94,95.88,95.933,1644200002.0
2009-06-04 00:45:00,95.93,96.07,95.93,96.07,2636299993.0
2009-06-04 01:00:00,96.07,96.175,96.025,96.1,4509099976.0
2009-06-04 01:15:00,96.09,96.155,96.07,96.08,1693800007.0
2009-06-04 01:30:00,96.08,96.09,95.965,95.965,3009299994.0
2009-06-04 01:45:00,95.975,96.025,95.895,95.985,3022300010.0
2009-06-04 02:00:00,95.98,96.135,95.96,96.125,5547999997.0
2009-06-04 02:15:00,96.135,96.205,96.125,96.135,6967600005.0
2009-06-04 02:30:00,96.145,96.245,96.115,96.235,5275199996.0
2009-06-04 02:45:00,96.25,96.25,96.155,96.18,5859700013.0
2009-06-04 03:00:00,96.18,96.335,96.16,96.335,7359200009.0
2009-06-04 03:15:00,96.335,96.37,96.245,96.29,4933000017.0
2009-06-04 03:30:00,96.285,96.29,96.23,96.24,3858500000.0
2009-06-04 03:45:00,96.24,96.24,96.145,96.165,5192599997.0
2009-06-04 04:00:00,96.165,96.195,96.125,96.185,2807800000.0
2009-06-04 04:15:00,96.185,96.26,96.13,96.135,5145799980.0
2009-06-04 04:30:00,96.15,96.195,96.04,96.04,5574300000.0
2009-06-04 04:45:00,96.035,96.14,96.03,96.14,2928099995.0
2009-06-04 05:00:00,96.14,96.145,96.04,96.085,4658899995.0
2009-06-04 05:15:00,96.085,96.14,96.065,96.1,3068799974.0
2009-06-04 05:30:00,96.095,96.14,96.08,96.095,2350399999.0
2009-06-04 05:45:00,96.1,96.155,96.04,96.135,3987481702.0
2009-06-04 06:00:00,96.135,96.165,96.105,96.15,3529799997.0
2009-06-04 06:15:00,96.15,96.19,96.14,96.17,4966999984.0
2009-06-04 06:30:00,96.165,96.23,96.11,96.145,4478000006.0
2009-06-04 06:45:00,96.145,96.175,96.115,96.165,3702000002.0
2009-06-04 07:00:00,96.165,96.18,96.115,96.18,5127299994.0
2009-06-04 07:15:00,96.18,96.19,96.14,96.175,2356000003.0
2009-06-04 07:30:00,96.165,96.18,96.1,96.105,4167699998.0
2009-06-04 07:45:00,96.105,96.16,96.07,96.12,3866600011.0
2009-06-04 08:00:00,96.115,96.29,96.085,96.28,7390700011.0
2009-06-04 08:15:00,96.29,96.32,96.165,96.17,8989600015.0
2009-06-04 08:30:00,96.165,96.205,96.125,96.17,6786900011.0
2009-06-04 08:45:00,96.175,96.275,96.14,96.205,10006899986.0
2009-06-04 09:00:00,96.205,96.345,96.205,96.295,10591000010.0
2009-06-04 09:15:00,96.295,96.32,96.21,96.27,9812900006.0
2009-06-04 09:30:00,96.27,96.385,96.17,96.18,12293899964.0
2009-06-04 09:45:00,96.185,96.265,96.16,96.215,11353099997.0
2009-06-04 10:00:00,96.22,96.32,96.2,96.235,12106999999.0
2009-06-04 10:15:00,96.23,96.35,96.21,96.32,12184300007.0
2009-06-04 10:30:00,96.32,96.34,96.245,96.295,8512399985.0
2009-06-04 10:45:00,96.3,96.44,96.275,96.44,11035900000.0
2009-06-04 11:00:00,96.46,96.635,96.37,96.63,12772700036.0
2009-06-04 11:15:00,96.635,96.7,96.535,96.555,13137500001.0
2009-06-04 11:30:00,96.555,96.605,96.51,96.53,9123100015.0
2009-06-04 11:45:00,96.53,96.655,96.53,96.555,9652000002.0
2009-06-04 12:00:00,96.55,96.61,96.455,96.52,8933599998.0
2009-06-04 12:15:00,96.515,96.56,96.385,96.55,8349000010.0
2009-06-04 12:30:00,96.55,96.59,96.43,96.475,10608200001.0
2009-06-04 12:45:00,96.475,96.56,96.44,96.54,6428600012.0
2009-06-04 13:00:00,96.54,96.62,96.51,96.595,11155599992.0
2009-06-04 13:15:00,96.595,96.685,96.54,96.555,11946199992.0
2009-06-04 13:30:00,96.55,96.66,96.52,96.615,9018399987.0
2009-06-04 13:45:00,96.615,96.785,96.515,96.765,9489499992.0
2009-06-04 14:00:00,96.765,96.775,96.595,96.71,12518400019.0
2009-06-04 14:15:00,96.71,96.825,96.63,96.73,12302600014.0
2009-06-04 14:30:00,96.73,96.87,96.695,96.84,11697700015.0
2009-06-04 14:45:00,96.84,96.84,96.685,96.715,11327000010.0
2009-06-04 15:00:00,96.715,96.74,96.505,96.595,11427300013.0
2009-06-04 15:15:00,96.59,96.605,96.31,96.47,10495999994.0
2009-06-04 15:30:00,96.47,96.475,96.365,96.37,9420299989.0
2009-06-04 15:45:00,96.37,96.43,96.285,96.39,8687099995.0
2009-06-04 16:00:00,96.39,96.43,96.19,96.27,9122400016.0
2009-06-04 16:15:00,96.26,96.33,96.155,96.27,9267900011.0
2009-06-04 16:30:00,96.27,96.375,96.26,96.275,7424000008.0
2009-06-04 16:45:00,96.285,96.47,96.27,96.35,9874799973.0
2009-06-04 17:00:00,96.36,96.37,96.32,96.33,5109399974.0
2009-06-04 17:15:00,96.33,96.35,96.265,96.29,7378799986.0
2009-06-04 17:30:00,96.29,96.45,96.275,96.42,7254299994.0
2009-06-04 17:45:00,96.42,96.425,96.325,96.375,7512499996.0
2009-06-04 18:00:00,96.375,96.44,96.335,96.38,6641399997.0
2009-06-04 18:15:00,96.38,96.51,96.38,96.47,6485100000.0
2009-06-04 18:30:00,96.475,96.55,96.41,96.52,5222600000.0
2009-06-04 18:45:00,96.53,96.55,96.44,96.54,4955600016.0
2009-06-04 19:00:00,96.55,96.56,96.49,96.5,4053199997.0
2009-06-04 19:15:00,96.515,96.53,96.5,96.506,3137199996.0
2009-06-04 19:30:00,96.509,96.56,96.45,96.495,4443199992.0
2009-06-04 19:45:00,96.495,96.55,96.465,96.53,5174699991.0
2009-06-04 20:00:00,96.54,96.555,96.52,96.54,4410200003.0
2009-06-04 20:15:00,96.54,96.71,96.525,96.66,5357499983.0
2009-06-04 20:30:00,96.66,96.73,96.65,96.67,6356799979.0
2009-06-04 20:45:00,96.675,96.875,96.675,96.87,6653299994.0
2009-06-04 21:00:00,96.86,96.97,96.85,96.94,5389700002.0
2009-06-04 21:15:00,96.915,96.93,96.79,96.825,5686400001.0
2009-06-04 21:30:00,96.81,96.845,96.77,96.81,3920600014.0
2009-06-04 21:45:00,96.81,96.81,96.725,96.75,4127399994.0
2009-06-04 22:00:00,96.755,96.78,96.66,96.68,2013100001.0
2009-06-04 22:15:00,96.68,96.7,96.63,96.7,2381300001.0
2009-06-04 22:30:00,96.7,96.7,96.65,96.65,1147299999.0
2009-06-04 22:45:00,96.65,96.655,96.545,96.555,2073000001.0
2009-06-04 23:00:00,96.555,96.595,96.505,96.555,989950000.0
2009-06-04 23:15:00,96.555,96.625,96.545,96.575,1212899999.0
2009-06-04 23:30:00,96.569,96.585,96.545,96.585,318840000.0
2009-06-04 23:45:00,96.59,96.74,96.58,96.69,1398500000.0
2009-06-05 00:00:00,96.69,96.69,96.658,96.665,400800000.0
2009-06-05 00:15:00,96.665,96.73,96.61,96.7,1595300000.0
2009-06-05 00:30:00,96.7,96.7,96.6,96.625,1564100000.0
2009-06-05 00:45:00,96.63,96.715,96.6,96.635,1444199999.0
2009-06-05 01:00:00,96.635,96.705,96.61,96.66,2829500004.0
2009-06-05 01:15:00,96.655,96.71,96.62,96.645,2823999999.0
2009-06-05 01:30:00,96.65,96.71,96.61,96.635,3533199999.0
2009-06-05 01:45:00,96.635,96.67,96.59,96.635,3002200000.0
2009-06-05 02:00:00,96.64,96.66,96.565,96.615,4608399994.0
2009-06-05 02:15:00,96.615,96.665,96.57,96.625,5186000010.0
2009-06-05 02:30:00,96.625,96.655,96.565,96.62,5181899997.0
2009-06-05 02:45:00,96.61,96.645,96.6,96.63,6009099999.0
2009-06-05 03:00:00,96.625,96.65,96.59,96.62,4938100006.0
2009-06-05 03:15:00,96.62,96.68,96.615,96.645,4623999998.0
2009-06-05 03:30:00,96.645,96.83,96.635,96.78,4953300002.0
2009-06-05 03:45:00,96.785,96.785,96.725,96.745,4844700004.0
2009-06-05 04:00:00,96.74,96.8,96.725,96.775,3621599999.0
2009-06-05 04:15:00,96.775,96.79,96.74,96.75,3760400014.0
2009-06-05 04:30:00,96.75,96.87,96.745,96.795,6542400010.0
2009-06-05 04:45:00,96.795,96.86,96.77,96.835,6946200015.0
2009-06-05 05:00:00,96.835,96.895,96.81,96.86,6553400011.0
2009-06-05 05:15:00,96.855,96.88,96.82,96.84,9303700011.0
2009-06-05 05:30:00,96.835,96.86,96.77,96.8,5262750014.0
2009-06-05 05:45:00,96.8,96.805,96.72,96.735,3305399996.0
2009-06-05 06:00:00,96.735,96.775,96.695,96.77,5256900011.0
2009-06-05 06:15:00,96.77,96.775,96.715,96.72,3622800003.0
2009-06-05 06:30:00,96.72,96.77,96.72,96.75,1601200000.0
2009-06-05 06:45:00,96.75,96.805,96.73,96.795,3941199994.0
2009-06-05 07:00:00,96.795,96.805,96.755,96.765,2690800003.0
2009-06-05 07:15:00,96.765,96.785,96.735,96.75,4520800000.0
2009-06-05 07:30:00,96.75,96.765,96.695,96.705,4791600008.0
2009-06-05 07:45:00,96.705,96.77,96.685,96.72,4686099995.0
2009-06-05 08:00:00,96.715,96.74,96.685,96.715,4138499974.0
2009-06-05 08:15:00,96.715,96.77,96.69,96.69,4202700000.0
2009-06-05 08:30:00,96.695,96.865,96.68,96.815,10090000003.0
2009-06-05 08:45:00,96.83,96.83,96.695,96.725,9402699998.0
2009-06-05 09:00:00,96.725,96.73,96.56,96.585,9035699999.0
2009-06-05 09:15:00,96.585,96.71,96.585,96.665,12394000001.0
2009-06-05 09:30:00,96.665,96.775,96.645,96.74,12046600019.0
2009-06-05 09:45:00,96.74,96.82,96.7,96.725,10179500024.0
2009-06-05 10:00:00,96.725,96.77,96.67,96.67,9328100017.0
2009-06-05 10:15:00,96.67,96.71,96.625,96.665,8916400017.0
2009-06-05 10:30:00,96.665,96.725,96.61,96.64,6272999989.0
2009-06-05 10:45:00,96.64,96.7,96.62,96.685,9510699988.0
2009-06-05 11:00:00,96.685,96.74,96.63,96.72,5923899984.0
2009-06-05 11:15:00,96.72,96.825,96.715,96.795,8897300016.0
2009-06-05 11:30:00,96.79,96.84,96.74,96.81,8589100001.0
2009-06-05 11:45:00,96.81,96.83,96.72,96.805,5865600002.0
2009-06-05 12:00:00,96.805,96.84,96.78,96.795,7865100009.0
2009-06-05 12:15:00,96.795,96.82,96.75,96.76,10317200010.0
2009-06-05 12:30:00,96.76,96.91,96.76,96.84,9134299996.0
2009-06-05 12:45:00,96.85,96.87,96.78,96.865,6700200014.0
2009-06-05 13:00:00,96.865,96.88,96.77,96.785,5870900016.0
2009-06-05 13:15:00,96.79,96.81,96.76,96.8,4515200012.0
2009-06-05 13:30:00,96.8,96.825,96.75,96.755,5846300017.0
2009-06-05 13:45:00,96.755,96.8,96.715,96.76,4650799990.0
2009-06-05 14:00:00,96.76,97.005,96.74,96.965,9201200017.0
2009-06-05 14:15:00,96.97,96.99,96.87,96.88,7031200007.0
2009-06-05 14:30:00,96.88,97.715,96.8,97.59,8833900000.0
2009-06-05 14:45:00,97.585,98.015,97.47,97.83,11547400006.0
2009-06-05 15:00:00,97.84,98.065,97.8,97.915,13598700001.0
2009-06-05 15:15:00,97.93,98.015,97.865,97.96,10032200005.0
2009-06-05 15:30:00,97.955,98.195,97.91,97.965,8144700002.0
2009-06-05 15:45:00,97.965,98.035,97.64,97.75,6757700004.0
2009-06-05 16:00:00,97.755,97.84,97.45,97.605,7095300002.0
2009-06-05 16:15:00,97.61,97.87,97.585,97.84,5518700000.0
2009-06-05 16:30:00,97.84,97.86,97.71,97.79,5548400001.0
2009-06-05 16:45:00,97.79,98.015,97.79,97.995,5316020006.0
2009-06-05 17:00:00,98.0,98.12,97.96,97.97,4539800004.0
2009-06-05 17:15:00,97.965,98.3,97.86,98.105,8472740011.0
2009-06-05 17:30:00,98.105,98.23,98.045,98.215,4399460002.0
2009-06-05 17:45:00,98.215,98.22,98.08,98.18,3821120015.0
2009-06-05 18:00:00,98.18,98.205,98.11,98.15,2212899998.0
2009-06-05 18:15:00,98.155,98.33,98.11,98.27,4591800005.0
2009-06-05 18:30:00,98.27,98.3,98.15,98.16,1793800006.0
2009-06-05 18:45:00,98.17,98.235,98.15,98.22,1879740006.0
2009-06-05 19:00:00,98.22,98.22,98.05,98.115,2212660003.0
2009-06-05 19:15:00,98.115,98.22,98.11,98.195,688360002.0
2009-06-05 19:30:00,98.195,98.29,98.15,98.255,1461280001.0
2009-06-05 19:45:00,98.255,98.29,98.205,98.235,1761240007.0
2009-06-05 20:00:00,98.235,98.465,98.225,98.455,2221220002.0
2009-06-05 20:15:00,98.455,98.47,98.425,98.45,2089880006.0
2009-06-05 20:30:00,98.45,98.535,98.375,98.39,2942700004.0
2009-06-05 20:45:00,98.39,98.43,98.34,98.36,2663600000.0
2009-06-05 21:00:00,98.36,98.68,98.315,98.68,2335840002.0
2009-06-05 21:15:00,98.68,98.82,98.68,98.75,2423799999.0
2009-06-05 21:30:00,98.75,98.88,98.75,98.86,2215600001.0
2009-06-05 21:45:00,98.865,98.88,98.77,98.835,1532600003.0
2009-06-05 22:00:00,98.84,98.88,98.82,98.83,1372800000.0
2009-06-05 22:15:00,98.815,98.84,98.73,98.73,742860000.0
2009-06-05 22:30:00,98.73,98.78,98.71,98.72,938040003.0
2009-06-05 22:45:00,98.72,98.73,98.57,98.635,2000600001.0
2009-06-07 23:00:00,98.545,98.6,98.49,98.525,441000000.0
2009-06-07 23:15:00,98.525,98.675,98.49,98.605,590800000.0
2009-06-07 23:30:00,98.61,98.615,98.51,98.56,223200000.0
2009-06-07 23:45:00,98.565,98.59,98.515,98.565,216800000.0
2009-06-08 00:00:00,98.565,98.715,98.565,98.685,669000000.0
2009-06-08 00:15:00,98.69,98.705,98.665,98.69,790900000.0
2009-06-08 00:30:00,98.69,98.78,98.69,98.725,1095800000.0
2009-06-08 00:45:00,98.725,98.78,98.725,98.775,1209800000.0
2009-06-08 01:00:00,98.78,98.785,98.64,98.65,2358500012.0
2009-06-08 01:15:00,98.65,98.655,98.435,98.44,3828079995.0
2009-06-08 01:30:00,98.445,98.595,98.435,98.535,3587800005.0
2009-06-08 01:45:00,98.525,98.75,98.525,98.66,3568480002.0
2009-06-08 02:00:00,98.66,98.855,98.65,98.83,5041980000.0
2009-06-08 02:15:00,98.825,98.85,98.715,98.745,4043500004.0
2009-06-08 02:30:00,98.745,98.76,98.605,98.625,5249780003.0
2009-06-08 02:45:00,98.62,98.64,98.545,98.61,4779220000.0
2009-06-08 03:00:00,98.605,98.63,98.52,98.56,4700620001.0
2009-06-08 03:15:00,98.56,98.56,98.39,98.425,4349180000.0
2009-06-08 03:30:00,98.425,98.48,98.35,98.445,3971880005.0
2009-06-08 03:45:00,98.44,98.45,98.365,98.41,7390400023.0
2009-06-08 04:00:00,98.405,98.44,98.39,98.41,2410180003.0
2009-06-08 04:15:00,98.41,98.44,98.365,98.375,5446559991.0
2009-06-08 04:30:00,98.365,98.46,98.365,98.45,4885799991.0
2009-06-08 04:45:00,98.45,98.46,98.405,98.45,4236100009.0
2009-06-08 05:00:00,98.45,98.46,98.395,98.41,2244000000.0
2009-06-08 05:15:00,98.41,98.43,98.385,98.4,2923880007.0
2009-06-08 05:30:00,98.4,98.45,98.395,98.425,4068600009.0
2009-06-08 05:45:00,98.415,98.455,98.4,98.455,4608599996.0
2009-06-08 06:00:00,98.46,98.46,98.4,98.41,3430499999.0
2009-06-08 06:15:00,98.41,98.42,98.32,98.375,3980639998.0
2009-06-08 06:30:00,98.38,98.41,98.295,98.3,4093500004.0
2009-06-08 06:45:00,98.3,98.36,98.27,98.325,2930680001.0
2009-06-08 07:00:00,98.325,98.38,98.32,98.38,4212299996.0
2009-06-08 07:15:00,98.375,98.46,98.375,98.44,4472300000.0
2009-06-08 07:30:00,98.44,98.49,98.42,98.48,6354699997.0
2009-06-08 07:45:00,98.48,98.57,98.475,98.545,6439460010.0
2009-06-08 08:00:00,98.55,98.57,98.485,98.495,9933900024.0
2009-06-08 08:15:00,98.515,98.52,98.43,98.455,9536599975.0
2009-06-08 08:30:00,98.46,98.57,98.4,98.52,10314600001.0
2009-06-08 08:45:00,98.52,98.58,98.475,98.575,8149899991.0
2009-06-08 09:00:00,98.575,98.63,98.455,98.605,9715999994.0
2009-06-08 09:15:00,98.6,98.64,98.525,98.56,12970699984.0
2009-06-08 09:30:00,98.555,98.67,98.555,98.645,10860599997.0
2009-06-08 09:45:00,98.645,98.665,98.445,98.54,13214000010.0
2009-06-08 10:00:00,98.535,98.67,98.49,98.645,13491100024.0
2009-06-08 10:15:00,98.645,98.645,98.355,98.355,13719100053.0
2009-06-08 10:30:00,98.355,98.405,98.2,98.275,16131200001.0
2009-06-08 10:45:00,98.275,98.35,98.225,98.315,11360099993.0
2009-06-08 11:00:00,98.315,98.475,98.265,98.445,12273700034.0
2009-06-08 11:15:00,98.445,98.5,98.365,98.5,11796900007.0
2009-06-08 11:30:00,98.5,98.525,98.42,98.5,14119999994.0
2009-06-08 11:45:00,98.5,98.565,98.435,98.54,12988700024.0
2009-06-08 12:00:00,98.55,98.635,98.525,98.605,11912300015.0
2009-06-08 12:15:00,98.605,98.66,98.545,98.55,10740999986.0
2009-06-08 12:30:00,98.53,98.665,98.52,98.665,10365300012.0
2009-06-08 12:45:00,98.665,98.665,98.54,98.555,11523100007.0
2009-06-08 13:00:00,98.55,98.66,98.535,98.605,10178399990.0
2009-06-08 13:15:00,98.605,98.685,98.605,98.625,8485200005.0
2009-06-08 13:30:00,98.625,98.63,98.455,98.505,14017100024.0
2009-06-08 13:45:00,98.505,98.585,98.4,98.445,10236900009.0
2009-06-08 14:00:00,98.45,98.505,98.365,98.445,10938000013.0
2009-06-08 14:15:00,98.455,98.54,98.355,98.425,11713599989.0
2009-06-08 14:30:00,98.425,98.47,98.355,98.375,8996800011.0
2009-06-08 14:45:00,98.375,98.38,98.245,98.305,13217900026.0
2009-06-08 15:00:00,98.305,98.54,98.305,98.485,15091200003.0
2009-06-08 15:15:00,98.48,98.525,98.35,98.42,12120400023.0
2009-06-08 15:30:00,98.41,98.51,98.39,98.495,10876100027.0
2009-06-08 15:45:00,98.495,98.545,98.41,98.515,10593099994.0
2009-06-08 16:00:00,98.515,98.72,98.49,98.66,11853799998.0
2009-06-08 16:15:00,98.655,98.68,98.54,98.575,9739300010.0
2009-06-08 16:30:00,98.575,98.675,98.575,98.625,10310400009.0
2009-06-08 16:45:00,98.62,98.67,98.57,98.65,10385000008.0
2009-06-08 17:00:00,98.65,98.67,98.55,98.55,7559099997.0
2009-06-08 17:15:00,98.55,98.56,98.45,98.53,7127199998.0
2009-06-08 17:30:00,98.53,98.59,98.48,98.5,4838899999.0
2009-06-08 17:45:00,98.5,98.56,98.46,98.56,6403999993.0
2009-06-08 18:00:00,98.55,98.57,98.47,98.505,3578399996.0
2009-06-08 18:15:00,98.505,98.505,98.455,98.49,3166000000.0
2009-06-08 18:30:00,98.48,98.49,98.4,98.44,2185300002.0
2009-06-08 18:45:00,98.44,98.46,98.395,98.395,1690400006.0
2009-06-08 19:00:00,98.395,98.46,98.35,98.43,3541100001.0
2009-06-08 19:15:00,98.43,98.43,98.34,98.35,2918899998.0
2009-06-08 19:30:00,98.35,98.36,98.25,98.27,3267400002.0
2009-06-08 19:45:00,98.28,98.35,98.24,98.32,2881400002.0
2009-06-08 20:00:00,98.315,98.47,98.31,98.45,4778600006.0
2009-06-08 20:15:00,98.45,98.49,98.405,98.465,3264799999.0
2009-06-08 20:30:00,98.465,98.57,98.46,98.52,4050999990.0
2009-06-08 20:45:00,98.53,98.57,98.38,98.38,4580799997.0
2009-06-08 21:00:00,98.38,98.425,98.36,98.395,4867600004.0
2009-06-08 21:15:00,98.395,98.48,98.37,98.42,4976599999.0
2009-06-08 21:30:00,98.43,98.47,98.39,98.42,3224000004.0
2009-06-08 21:45:00,98.43,98.445,98.36,98.43,3148000003.0
2009-06-08 22:00:00,98.43,98.535,98.405,98.52,2356400011.0
2009-06-08 22:15:00,98.52,98.525,98.465,98.485,1575799998.0
2009-06-08 22:30:00,98.485,98.545,98.45,98.505,1051900000.0
2009-06-08 22:45:00,98.505,98.55,98.445,98.48,1510300001.0
2009-06-08 23:00:00,98.47,98.535,98.435,98.51,383000000.0
2009-06-08 23:15:00,98.5,98.515,98.425,98.435,988400001.0
2009-06-08 23:30:00,98.43,98.466,98.42,98.466,770000002.0
2009-06-08 23:45:00,98.46,98.495,98.44,98.455,397200000.0
2009-06-09 00:00:00,98.445,98.51,98.44,98.455,784000000.0
2009-06-09 00:15:00,98.455,98.51,98.44,98.5,968400002.0
2009-06-09 00:30:00,98.5,98.515,98.455,98.475,1457400007.0
2009-06-09 00:45:00,98.475,98.49,98.42,98.47,2064199998.0
2009-06-09 01:00:00,98.465,98.53,98.46,98.53,2918800006.0
2009-06-09 01:15:00,98.53,98.565,98.465,98.485,3775000011.0
2009-06-09 01:30:00,98.485,98.495,98.405,98.425,1931600003.0
2009-06-09 01:45:00,98.43,98.485,98.385,98.47,1750799999.0
2009-06-09 02:00:00,98.47,98.53,98.445,98.515,3771200001.0
2009-06-09 02:15:00,98.515,98.545,98.49,98.505,3649599999.0
2009-06-09 02:30:00,98.51,98.535,98.43,98.44,3297200000.0
2009-06-09 02:45:00,98.435,98.465,98.37,98.395,4819400000.0
2009-06-09 03:00:00,98.395,98.42,98.32,98.335,3096999996.0
2009-06-09 03:15:00,98.335,98.4,98.335,98.35,3186100000.0
2009-06-09 03:30:00,98.355,98.4,98.35,98.375,3420399999.0
2009-06-09 03:45:00,98.375,98.405,98.335,98.355,3530100000.0
2009-06-09 04:00:00,98.355,98.385,98.325,98.345,3200000008.0
2009-06-09 04:15:00,98.345,98.365,98.245,98.245,6419000015.0
2009-06-09 04:30:00,98.245,98.315,98.235,98.315,6261800022.0
2009-06-09 04:45:00,98.325,98.355,98.23,98.275,5518200011.0
2009-06-09 05:00:00,98.29,98.29,98.23,98.25,4616200013.0
2009-06-09 05:15:00,98.25,98.27,98.175,98.21,5655700006.0
2009-06-09 05:30:00,98.215,98.255,98.1,98.105,5500600007.0
2009-06-09 05:45:00,98.115,98.14,97.97,98.015,8340400009.0
2009-06-09 06:00:00,98.015,98.05,97.875,97.925,9360299995.0
2009-06-09 06:15:00,97.925,98.05,97.88,98.015,6204900002.0
2009-06-09 06:30:00,98.02,98.065,97.995,98.065,5341999993.0
2009-06-09 06:45:00,98.065,98.18,98.065,98.095,6551200013.0
2009-06-09 07:00:00,98.105,98.135,98.06,98.13,4113600008.0
2009-06-09 07:15:00,98.135,98.15,98.07,98.095,5800499996.0
2009-06-09 07:30:00,98.095,98.135,98.085,98.115,6935799987.0
2009-06-09 07:45:00,98.115,98.12,97.945,97.99,5936300000.0
2009-06-09 08:00:00,97.99,98.125,97.93,98.07,9516799998.0
2009-06-09 08:15:00,98.07,98.135,98.045,98.065,12409000002.0
2009-06-09 08:30:00,98.07,98.195,98.025,98.125,13823499980.0
2009-06-09 08:45:00,98.13,98.2,98.08,98.11,13730099980.0
2009-06-09 09:00:00,98.11,98.28,98.11,98.255,12206999995.0
2009-06-09 09:15:00,98.25,98.27,98.095,98.115,14347299994.0
2009-06-09 09:30:00,98.12,98.175,98.045,98.06,12379199994.0
2009-06-09 09:45:00,98.06,98.17,98.0,98.145,14600200055.0
2009-06-09 10:00:00,98.145,98.165,98.03,98.035,13252700021.0
2009-06-09 10:15:00,98.035,98.06,97.965,98.005,12049600014.0
2009-06-09 10:30:00,98.01,98.07,97.96,98.07,10466100011.0
2009-06-09 10:45:00,98.075,98.135,98.065,98.135,10395700016.0
2009-06-09 11:00:00,98.135,98.215,98.095,98.165,10305399992.0
2009-06-09 11:15:00,98.165,98.195,98.13,98.155,9677700013.0
2009-06-09 11:30:00,98.16,98.215,98.12,98.175,12019799995.0
2009-06-09 11:45:00,98.17,98.345,98.155,98.335,10396100021.0
2009-06-09 12:00:00,98.335,98.42,98.22,98.375,11035000002.0
2009-06-09 12:15:00,98.38,98.415,98.3,98.35,10323100015.0
2009-06-09 12:30:00,98.35,98.41,98.315,98.335,9846400026.0
2009-06-09 12:45:00,98.335,98.41,98.325,98.355,7193500010.0
2009-06-09 13:00:00,98.355,98.405,98.335,98.39,11448000014.0
2009-06-09 13:15:00,98.39,98.39,98.16,98.165,10331600033.0
2009-06-09 13:30:00,98.165,98.205,98.105,98.135,9827500019.0
2009-06-09 13:45:00,98.135,98.165,97.895,98.095,12598100019.0
2009-06-09 14:00:00,98.095,98.14,97.97,97.975,11900200005.0
2009-06-09 14:15:00,97.975,98.105,97.935,97.975,9491200005.0
2009-06-09 14:30:00,97.975,98.08,97.965,97.985,10353899994.0
2009-06-09 14:45:00,97.975,98.005,97.645,97.74,13397599996.0
2009-06-09 15:00:00,97.74,97.81,97.635,97.645,12268200012.0
2009-06-09 15:15:00,97.645,97.74,97.595,97.63,12104200004.0
2009-06-09 15:30:00,97.625,97.64,97.52,97.62,8489400005.0
2009-06-09 15:45:00,97.615,97.69,97.615,97.625,7283200008.0
2009-06-09 16:00:00,97.635,97.67,97.39,97.5,10771100001.0
2009-06-09 16:15:00,97.5,97.56,97.43,97.515,9195900013.0
2009-06-09 16:30:00,97.515,97.52,97.365,97.45,8099800012.0
2009-06-09 16:45:00,97.44,97.525,97.41,97.47,7586599997.0
2009-06-09 17:00:00,97.47,97.59,97.44,97.515,7511100002.0
2009-06-09 17:15:00,97.52,97.59,97.48,97.52,8656860014.0
2009-06-09 17:30:00,97.56,97.655,97.53,97.62,9267199995.0
2009-06-09 17:45:00,97.62,97.645,97.54,97.61,6750599986.0
2009-06-09 18:00:00,97.605,97.615,97.53,97.575,5954300007.0
2009-06-09 18:15:00,97.58,97.585,97.43,97.48,5107799991.0
2009-06-09 18:30:00,97.48,97.565,97.48,97.565,4909799970.0
2009-06-09 18:45:00,97.565,97.57,97.49,97.56,4375499997.0
2009-06-09 19:00:00,97.56,97.725,97.515,97.715,2482800003.0
2009-06-09 19:15:00,97.715,97.725,97.565,97.605,3681260003.0
2009-06-09 19:30:00,97.605,97.645,97.595,97.605,1476200000.0
2009-06-09 19:45:00,97.605,97.685,97.56,97.635,2471200000.0
2009-06-09 20:00:00,97.635,97.65,97.6,97.64,2020400001.0
2009-06-09 20:15:00,97.64,97.665,97.3,97.305,4418760007.0
2009-06-09 20:30:00,97.305,97.34,97.25,97.335,5228959997.0
2009-06-09 20:45:00,97.33,97.45,97.275,97.415,4209560008.0
2009-06-09 21:00:00,97.415,97.415,97.335,97.355,2954899987.0
2009-06-09 21:15:00,97.355,97.435,97.35,97.41,3215199998.0
2009-06-09 21:30:00,97.41,97.44,97.36,97.385,2603200001.0
2009-06-09 21:45:00,97.39,97.45,97.36,97.38,1551700000.0
2009-06-09 22:00:00,97.38,97.41,97.365,97.405,497000000.0
2009-06-09 22:15:00,97.405,97.44,97.385,97.41,660400000.0
2009-06-09 22:30:00,97.41,97.415,97.37,97.38,420700000.0
2009-06-09 22:45:00,97.38,97.425,97.355,97.37,727200000.0
2009-06-09 23:00:00,97.36,97.375,97.33,97.368,259200000.0
2009-06-09 23:15:00,97.356,97.385,97.356,97.38,130000000.0
2009-06-09 23:30:00,97.385,97.415,97.38,97.4,218600000.0
2009-06-09 23:45:00,97.4,97.415,97.395,97.395,542400000.0
2009-06-10 00:00:00,97.395,97.395,97.34,97.34,881600000.0
2009-06-10 00:15:00,97.34,97.455,97.34,97.44,1632360001.0
2009-06-10 00:30:00,97.44,97.455,97.402,97.402,1727000003.0
2009-06-10 00:45:00,97.405,97.5,97.38,97.48,2487999994.0
2009-06-10 01:00:00,97.48,97.48,97.46,97.465,825799998.0
2009-06-10 01:15:00,97.465,97.47,97.43,97.45,1643200000.0
2009-06-10 01:30:00,97.445,97.465,97.43,97.455,845399999.0
2009-06-10 01:45:00,97.465,97.47,97.4,97.415,2295000003.0
2009-06-10 02:00:00,97.405,97.43,97.305,97.335,6260799996.0
2009-06-10 02:15:00,97.345,97.375,97.265,97.27,4088299996.0
2009-06-10 02:30:00,97.27,97.345,97.24,97.315,4525200000.0
2009-06-10 02:45:00,97.315,97.315,97.145,97.155,8568800007.0
2009-06-10 03:00:00,97.155,97.205,97.085,97.165,4830700000.0
2009-06-10 03:15:00,97.16,97.325,97.16,97.3,8003599985.0
2009-06-10 03:30:00,97.3,97.335,97.245,97.255,6242800009.0
2009-06-10 03:45:00,97.26,97.395,97.25,97.395,7298599983.0
2009-06-10 04:00:00,97.395,97.435,97.37,97.41,5105099986.0
2009-06-10 04:15:00,97.41,97.555,97.41,97.52,8001899985.0
2009-06-10 04:30:00,97.52,97.525,97.435,97.48,6777399991.0
2009-06-10 04:45:00,97.48,97.55,97.465,97.545,4479499984.0
2009-06-10 05:00:00,97.545,97.63,97.505,97.58,3079699998.0
2009-06-10 05:15:00,97.58,97.635,97.56,97.59,2710299997.0
2009-06-10 05:30:00,97.59,97.63,97.565,97.61,3605800005.0
2009-06-10 05:45:00,97.61,97.675,97.605,97.665,2402099993.0
2009-06-10 06:00:00,97.665,97.69,97.545,97.57,5948700008.0
2009-06-10 06:15:00,97.57,97.6,97.515,97.585,4050200007.0
2009-06-10 06:30:00,97.585,97.63,97.555,97.605,7672899982.0
2009-06-10 06:45:00,97.605,97.625,97.535,97.555,7227399993.0
2009-06-10 07:00:00,97.555,97.59,97.545,97.555,6809599978.0
2009-06-10 07:15:00,97.555,97.68,97.555,97.61,9289900026.0
2009-06-10 07:30:00,97.61,97.72,97.61,97.675,10110899995.0
2009-06-10 07:45:00,97.67,97.7,97.505,97.57,11247499997.0
2009-06-10 08:00:00,97.57,97.64,97.495,97.61,11398499997.0
2009-06-10 08:15:00,97.61,97.64,97.53,97.53,10215619724.0
2009-06-10 08:30:00,97.53,97.72,97.52,97.695,12040549985.0
2009-06-10 08:45:00,97.695,97.725,97.63,97.665,14552099988.0
2009-06-10 09:00:00,97.665,97.725,97.65,97.69,12149400022.0
2009-06-10 09:15:00,97.69,97.705,97.55,97.595,9117999976.0
2009-06-10 09:30:00,97.595,97.66,97.575,97.645,8374200011.0
2009-06-10 09:45:00,97.65,97.66,97.555,97.615,8946800010.0
2009-06-10 10:00:00,97.615,97.635,97.535,97.555,6359399994.0
2009-06-10 10:15:00,97.555,97.635,97.495,97.595,7676599988.0
2009-06-10 10:30:00,97.595,97.7,97.56,97.69,8732999981.0
2009-06-10 10:45:00,97.69,97.73,97.645,97.72,13847500001.0
2009-06-10 11:00:00,97.715,97.89,97.69,97.875,12752150039.0
2009-06-10 11:15:00,97.875,98.125,97.87,98.1,13331000021.0
2009-06-10 11:30:00,98.1,98.1,97.93,97.945,13462400012.0
2009-06-10 11:45:00,97.945,97.96,97.83,97.855,8235200007.0
2009-06-10 12:00:00,97.845,98.04,97.845,97.97,9905000015.0
2009-06-10 12:15:00,97.97,98.005,97.865,97.91,7387060001.0
2009-06-10 12:30:00,97.915,97.975,97.845,97.855,7165980010.0
2009-06-10 12:45:00,97.85,98.0,97.845,98.0,8844100004.0
2009-06-10 13:00:00,98.0,98.07,97.955,97.955,10181280016.0
2009-06-10 13:15:00,97.955,97.975,97.79,97.96,7743959999.0
2009-06-10 13:30:00,97.955,97.955,97.8,97.865,5247400003.0
2009-06-10 13:45:00,97.865,98.06,97.845,97.975,6658279999.0
2009-06-10 14:00:00,97.975,98.05,97.855,97.865,7886899999.0
2009-06-10 14:15:00,97.865,98.04,97.845,97.965,9272500020.0
2009-06-10 14:30:00,97.96,98.05,97.835,97.915,8112500011.0
2009-06-10 14:45:00,97.915,97.985,97.9,97.985,5976999993.0
2009-06-10 15:00:00,97.985,98.025,97.875,97.96,5498699995.0
2009-06-10 15:15:00,97.96,97.99,97.88,97.955,4921800008.0
2009-06-10 15:30:00,97.955,98.04,97.93,98.005,7641980009.0
2009-06-10 15:45:00,98.005,98.08,97.975,98.03,8339279991.0
2009-06-10 16:00:00,98.03,98.25,98.03,98.07,6357099996.0
2009-06-10 16:15:00,98.07,98.16,98.05,98.1,6062780001.0
2009-06-10 16:30:00,98.1,98.135,98.005,98.04,4733799997.0
2009-06-10 16:45:00,98.04,98.13,98.005,98.11,5562399977.0
2009-06-10 17:00:00,98.12,98.24,98.1,98.185,5785379989.0
2009-06-10 17:15:00,98.185,98.265,98.16,98.23,6021579988.0
2009-06-10 17:30:00,98.23,98.25,98.18,98.23,4319400008.0
2009-06-10 17:45:00,98.22,98.24,98.12,98.135,4445899997.0
2009-06-10 18:00:00,98.135,98.2,98.07,98.08,3624999996.0
2009-06-10 18:15:00,98.075,98.18,98.065,98.15,2729600009.0
2009-06-10 18:30:00,98.14,98.165,98.1,98.15,2788400003.0
2009-06-10 18:45:00,98.15,98.22,98.1,98.21,3079600003.0
2009-06-10 19:00:00,98.2,98.38,98.16,98.305,5528500000.0
2009-06-10 19:15:00,98.32,98.34,98.23,98.26,3495000000.0
2009-06-10 19:30:00,98.27,98.335,98.23,98.33,3851099998.0
2009-06-10 19:45:00,98.33,98.43,98.32,98.43,4151800006.0
2009-06-10 20:00:00,98.42,98.44,98.27,98.3,4460900004.0
2009-06-10 20:15:00,98.3,98.315,98.23,98.27,5616699993.0
2009-06-10 20:30:00,98.27,98.31,98.235,98.25,3612199997.0
2009-06-10 20:45:00,98.255,98.26,98.135,98.21,5183799987.0
2009-06-10 21:00:00,98.21,98.3,98.21,98.295,2942700003.0
2009-06-10 21:15:00,98.3,98.31,98.21,98.22,3357400003.0
2009-06-10 21:30:00,98.22,98.32,98.215,98.265,4097600003.0
2009-06-10 21:45:00,98.265,98.28,98.22,98.22,2185000001.0
2009-06-10 22:00:00,98.22,98.29,98.22,98.25,760800000.0
2009-06-10 22:15:00,98.25,98.25,98.16,98.16,982080001.0
2009-06-10 22:30:00,98.16,98.16,98.115,98.13,903500000.0
2009-06-10 22:45:00,98.13,98.15,98.1,98.1,482699999.0
2009-06-10 23:00:00,98.107,98.23,98.103,98.19,496199999.0
2009-06-10 23:15:00,98.19,98.24,98.155,98.215,631140005.0
2009-06-10 23:30:00,98.215,98.275,98.185,98.225,1243800000.0
2009-06-10 23:45:00,98.225,98.275,98.22,98.265,860400000.0
2009-06-11 00:00:00,98.265,98.275,98.155,98.155,1470500002.0
2009-06-11 00:15:00,98.155,98.2,98.13,98.18,1416400001.0
2009-06-11 00:30:00,98.17,98.18,98.145,98.16,808100000.0
2009-06-11 00:45:00,98.16,98.19,98.115,98.17,2198000004.0
2009-06-11 01:00:00,98.155,98.225,98.14,98.225,862400000.0
2009-06-11 01:15:00,98.225,98.26,98.195,98.2,1666000000.0
2009-06-11 01:30:00,98.2,98.255,98.17,98.19,1450999998.0
2009-06-11 01:45:00,98.195,98.245,98.19,98.215,2452800002.0
2009-06-11 02:00:00,98.215,98.3,98.195,98.24,4040600001.0
2009-06-11 02:15:00,98.24,98.26,98.155,98.17,2540699999.0
2009-06-11 02:30:00,98.17,98.19,98.105,98.175,3830000001.0
2009-06-11 02:45:00,98.17,98.255,98.15,98.195,5810700000.0
2009-06-11 03:00:00,98.19,98.225,98.13,98.15,3996699998.0
2009-06-11 03:15:00,98.15,98.175,98.055,98.1,4484020000.0
2009-06-11 03:30:00,98.095,98.135,98.015,98.035,4056199995.0
2009-06-11 03:45:00,98.025,98.1,97.995,98.095,5783799991.0
2009-06-11 04:00:00,98.095,98.1,98.005,98.015,3852700019.0
2009-06-11 04:15:00,98.015,98.04,97.99,97.995,2816499996.0
2009-06-11 04:30:00,97.995,98.055,97.99,98.02,2526400000.0
2009-06-11 04:45:00,98.015,98.02,97.895,97.935,3029099987.0
2009-06-11 05:00:00,97.93,98.015,97.925,97.945,4080600007.0
2009-06-11 05:15:00,97.945,97.95,97.865,97.9,2718400007.0
2009-06-11 05:30:00,97.9,97.9,97.855,97.865,1892800002.0
2009-06-11 05:45:00,97.865,97.92,97.855,97.888,3459400006.0
2009-06-11 06:00:00,97.89,97.945,97.885,97.92,4839599990.0
2009-06-11 06:15:00,97.91,97.91,97.845,97.86,4719199997.0
2009-06-11 06:30:00,97.85,97.86,97.725,97.76,5354500000.0
2009-06-11 06:45:00,97.755,97.8,97.735,97.8,2564400001.0
2009-06-11 07:00:00,97.8,97.84,97.775,97.825,3600199993.0
2009-06-11 07:15:00,97.83,97.835,97.77,97.805,5866000006.0
2009-06-11 07:30:00,97.805,97.97,97.805,97.955,6119300021.0
2009-06-11 07:45:00,97.955,97.97,97.91,97.96,3679500006.0
2009-06-11 08:00:00,97.96,98.02,97.93,97.955,7276380030.0
2009-06-11 08:15:00,97.955,97.98,97.835,97.91,9743799978.0
2009-06-11 08:30:00,97.91,97.97,97.885,97.945,11851499942.0
2009-06-11 08:45:00,97.945,97.985,97.805,97.895,8369980005.0
2009-06-11 09:00:00,97.9,97.905,97.645,97.665,10012079982.0
2009-06-11 09:15:00,97.665,97.77,97.635,97.73,10250599991.0
2009-06-11 09:30:00,97.73,97.865,97.695,97.85,9006400000.0
2009-06-11 09:45:00,97.86,97.86,97.72,97.83,8425999996.0
2009-06-11 10:00:00,97.835,97.845,97.765,97.785,6782299993.0
2009-06-11 10:15:00,97.785,97.945,97.775,97.91,9485400014.0
2009-06-11 10:30:00,97.91,97.94,97.755,97.805,10985200018.0
2009-06-11 10:45:00,97.8,97.845,97.75,97.775,8193999998.0
2009-06-11 11:00:00,97.775,97.775,97.675,97.735,5768199999.0
2009-06-11 11:15:00,97.735,97.765,97.69,97.755,4682799995.0
2009-06-11 11:30:00,97.755,97.865,97.755,97.825,6216700014.0
2009-06-11 11:45:00,97.825,97.835,97.73,97.765,5545299992.0
2009-06-11 12:00:00,97.765,97.83,97.755,97.82,8491999970.0
2009-06-11 12:15:00,97.825,97.92,97.805,97.915,7674999985.0
2009-06-11 12:30:00,97.915,97.94,97.865,97.93,7467600008.0
2009-06-11 12:45:00,97.93,98.09,97.89,98.075,9147299979.0
2009-06-11 13:00:00,98.07,98.105,98.025,98.055,10317399976.0
2009-06-11 13:15:00,98.055,98.16,98.055,98.08,7888999990.0
2009-06-11 13:30:00,98.085,98.155,98.065,98.15,7093099990.0
2009-06-11 13:45:00,98.155,98.28,98.145,98.24,10419799982.0
2009-06-11 14:00:00,98.235,98.385,98.21,98.345,8405500001.0
2009-06-11 14:15:00,98.345,98.4,98.31,98.37,7130999998.0
2009-06-11 14:30:00,98.37,98.555,98.21,98.255,10540299985.0
2009-06-11 14:45:00,98.26,98.33,98.23,98.29,6988311975.0
2009-06-11 15:00:00,98.29,98.29,98.1,98.175,6163951993.0
2009-06-11 15:15:00,98.175,98.21,98.1,98.115,5488953967.0
2009-06-11 15:30:00,98.115,98.23,98.115,98.18,8739755990.0
2009-06-11 15:45:00,98.185,98.2,98.105,98.185,7676283997.0
2009-06-11 16:00:00,98.185,98.185,98.11,98.13,4589055995.0
2009-06-11 16:15:00,98.125,98.125,97.865,97.885,7871525994.0
2009-06-11 16:30:00,97.88,97.91,97.83,97.885,5048899997.0
2009-06-11 16:45:00,97.885,97.96,97.875,97.905,4089699995.0
2009-06-11 17:00:00,97.91,97.955,97.72,97.81,6985800012.0
2009-06-11 17:15:00,97.805,97.91,97.75,97.8,3499599998.0
2009-06-11 17:30:00,97.8,97.89,97.755,97.88,4833000016.0
2009-06-11 17:45:00,97.88,97.91,97.805,97.84,4752500005.0
2009-06-11 18:00:00,97.845,97.925,97.825,97.915,2796299995.0
2009-06-11 18:15:00,97.915,97.965,97.895,97.92,2615199977.0
2009-06-11 18:30:00,97.925,97.95,97.855,97.86,2107900000.0
2009-06-11 18:45:00,97.86,97.86,97.78,97.86,6907599996.0
2009-06-11 19:00:00,97.86,97.86,97.365,97.44,7791300019.0
2009-06-11 19:15:00,97.435,97.53,97.31,97.37,5830399998.0
2009-06-11 19:30:00,97.37,97.465,97.29,97.445,6879599998.0
2009-06-11 19:45:00,97.455,97.58,97.39,97.58,4675600001.0
2009-06-11 20:00:00,97.57,97.585,97.51,97.54,4372300007.0
2009-06-11 20:15:00,97.54,97.56,97.49,97.505,4762500003.0
2009-06-11 20:30:00,97.505,97.58,97.47,97.49,4342900001.0
2009-06-11 20:45:00,97.49,97.57,97.47,97.53,5061600000.0
2009-06-11 21:00:00,97.53,97.54,97.48,97.535,2365199999.0
2009-06-11 21:15:00,97.535,97.56,97.5,97.545,1411199999.0
2009-06-11 21:30:00,97.545,97.57,97.52,97.545,5430799989.0
2009-06-11 21:45:00,97.545,97.61,97.54,97.59,2448799995.0
2009-06-11 22:00:00,97.59,97.675,97.555,97.655,2213300000.0
2009-06-11 22:15:00,97.655,97.68,97.6,97.605,1683399998.0
2009-06-11 22:30:00,97.605,97.61,97.59,97.61,2061600004.0
2009-06-11 22:45:00,97.61,97.63,97.585,97.62,2274800000.0
2009-06-11 23:00:00,97.615,97.615,97.505,97.535,969400000.0
2009-06-11 23:15:00,97.535,97.585,97.525,97.565,1816399999.0
2009-06-11 23:30:00,97.558,97.6,97.55,97.595,753000001.0
2009-06-11 23:45:00,97.6,97.735,97.595,97.735,1129800005.0
2009-06-12 00:00:00,97.735,97.735,97.69,97.7,2035000010.0
2009-06-12 00:15:00,97.7,97.725,97.67,97.71,2179000008.0
2009-06-12 00:30:00,97.71,97.75,97.66,97.66,1415800018.0
2009-06-12 00:45:00,97.67,97.685,97.635,97.645,1279000004.0
2009-06-12 01:00:00,97.645,97.66,97.515,97.535,1829699999.0
2009-06-12 01:15:00,97.54,97.545,97.47,97.47,1353100006.0
2009-06-12 01:30:00,97.47,97.54,97.47,97.522,1182700000.0
2009-06-12 01:45:00,97.525,97.56,97.485,97.55,1609000003.0
2009-06-12 02:00:00,97.545,97.62,97.51,97.595,2630400000.0
2009-06-12 02:15:00,97.59,97.725,97.59,97.705,2767100001.0
2009-06-12 02:30:00,97.71,97.76,97.68,97.74,3478200002.0
2009-06-12 02:45:00,97.74,97.78,97.695,97.71,6533400010.0
2009-06-12 03:00:00,97.705,97.79,97.665,97.785,5176000005.0
2009-06-12 03:15:00,97.78,97.805,97.735,97.755,2973300003.0
2009-06-12 03:30:00,97.745,97.775,97.725,97.725,3269800004.0
2009-06-12 03:45:00,97.73,97.77,97.72,97.765,2814600005.0
2009-06-12 04:00:00,97.76,97.89,97.74,97.79,5790600000.0
2009-06-12 04:15:00,97.79,97.81,97.755,97.77,3443200022.0
2009-06-12 04:30:00,97.77,97.77,97.71,97.73,3259700013.0
2009-06-12 04:45:00,97.73,97.74,97.665,97.685,2831700000.0
2009-06-12 05:00:00,97.685,97.715,97.67,97.695,1368600000.0
2009-06-12 05:15:00,97.69,97.73,97.685,97.725,2715400003.0
2009-06-12 05:30:00,97.725,97.77,97.705,97.77,2376799999.0
2009-06-12 05:45:00,97.765,97.815,97.73,97.75,2744000009.0
2009-06-12 06:00:00,97.75,97.855,97.75,97.815,3898200004.0
2009-06-12 06:15:00,97.825,97.9,97.82,97.845,3960700004.0
2009-06-12 06:30:00,97.855,97.87,97.775,97.83,3088100008.0
2009-06-12 06:45:00,97.83,97.885,97.805,97.885,3445300009.0
2009-06-12 07:00:00,97.885,97.935,97.845,97.85,4698900003.0
2009-06-12 07:15:00,97.85,97.93,97.84,97.91,4110300018.0
2009-06-12 07:30:00,97.905,97.955,97.875,97.93,3325200000.0
2009-06-12 07:45:00,97.93,97.97,97.925,97.96,4166800011.0
2009-06-12 08:00:00,97.945,98.01,97.925,98.01,8073800025.0
2009-06-12 08:15:00,98.01,98.06,97.98,98.025,9236600022.0
2009-06-12 08:30:00,98.02,98.12,97.96,97.965,10484700005.0
2009-06-12 08:45:00,97.965,97.995,97.895,97.97,10055000039.0
2009-06-12 09:00:00,97.97,97.97,97.885,97.935,11402900071.0
2009-06-12 09:15:00,97.935,98.04,97.92,97.935,12546100052.0
2009-06-12 09:30:00,97.925,98.015,97.88,97.905,8894300005.0
2009-06-12 09:45:00,97.905,98.03,97.895,98.02,8591000014.0
2009-06-12 10:00:00,98.02,98.03,97.935,97.935,10797000013.0
2009-06-12 10:15:00,97.935,97.985,97.93,97.96,5761500028.0
2009-06-12 10:30:00,97.955,98.06,97.935,98.01,10410200051.0
2009-06-12 10:45:00,98.01,98.11,98.005,98.08,10303600053.0
2009-06-12 11:00:00,98.08,98.16,98.07,98.14,12930200036.0
2009-06-12 11:15:00,98.135,98.19,98.07,98.12,7721700005.0
2009-06-12 11:30:00,98.115,98.24,98.095,98.205,7974100029.0
2009-06-12 11:45:00,98.21,98.28,98.18,98.205,9748500022.0
2009-06-12 12:00:00,98.21,98.22,98.155,98.185,6447300013.0
2009-06-12 12:15:00,98.185,98.26,98.155,98.195,10042800017.0
2009-06-12 12:30:00,98.195,98.28,98.175,98.2,9726200029.0
2009-06-12 12:45:00,98.2,98.23,98.165,98.18,8910600011.0
2009-06-12 13:00:00,98.18,98.245,98.13,98.24,11239700032.0
2009-06-12 13:15:00,98.245,98.26,98.155,98.19,11205700019.0
2009-06-12 13:30:00,98.19,98.29,98.13,98.26,9180400020.0
2009-06-12 13:45:00,98.26,98.31,98.215,98.255,10818900018.0
2009-06-12 14:00:00,98.26,98.265,98.07,98.195,13321600018.0
2009-06-12 14:15:00,98.195,98.42,98.19,98.395,9006999986.0
2009-06-12 14:30:00,98.4,98.4,98.165,98.175,10962900029.0
2009-06-12 14:45:00,98.185,98.22,98.115,98.18,11644500006.0
2009-06-12 15:00:00,98.19,98.23,98.145,98.195,9153700019.0
2009-06-12 15:15:00,98.2,98.225,98.085,98.1,12097100025.0
2009-06-12 15:30:00,98.09,98.245,98.07,98.145,10162399996.0
2009-06-12 15:45:00,98.145,98.23,98.115,98.21,7803100012.0
2009-06-12 16:00:00,98.215,98.27,98.16,98.215,8783800006.0
2009-06-12 16:15:00,98.21,98.22,98.17,98.185,7455500003.0
2009-06-12 16:30:00,98.185,98.255,98.16,98.25,8629900016.0
2009-06-12 16:45:00,98.245,98.29,98.18,98.25,7607399982.0
2009-06-12 17:00:00,98.26,98.27,98.185,98.225,7169599997.0
2009-06-12 17:15:00,98.23,98.275,98.205,98.265,6269299996.0
2009-06-12 17:30:00,98.265,98.315,98.2,98.2,5253500001.0
2009-06-12 17:45:00,98.195,98.27,98.16,98.175,5594600005.0
2009-06-12 18:00:00,98.175,98.225,98.17,98.19,2133600001.0
2009-06-12 18:15:00,98.195,98.22,98.18,98.21,2756200003.0
2009-06-12 18:30:00,98.22,98.24,98.195,98.205,1873000002.0
2009-06-12 18:45:00,98.205,98.265,98.18,98.26,4053700000.0
2009-06-12 19:00:00,98.26,98.27,98.165,98.175,3392300002.0
2009-06-12 19:15:00,98.175,98.2,98.165,98.195,1261999998.0
2009-06-12 19:30:00,98.195,98.26,98.18,98.255,2534800000.0
2009-06-12 19:45:00,98.255,98.3,98.22,98.25,1677799999.0
2009-06-12 20:00:00,98.245,98.27,98.185,98.215,2312000002.0
2009-06-12 20:15:00,98.215,98.27,98.175,98.255,3254300003.0
2009-06-12 20:30:00,98.255,98.27,98.22,98.225,2499799998.0
2009-06-12 20:45:00,98.225,98.26,98.21,98.235,2317899995.0
2009-06-12 21:00:00,98.235,98.27,98.21,98.265,2249349996.0
2009-06-12 21:15:00,98.27,98.36,98.235,98.345,1957599999.0
2009-06-12 21:30:00,98.35,98.41,98.32,98.35,3476399998.0
2009-06-12 21:45:00,98.35,98.385,98.325,98.37,1871300001.0
2009-06-12 22:00:00,98.362,98.42,98.355,98.38,1518800004.0
2009-06-12 22:15:00,98.395,98.41,98.35,98.355,1021400001.0
2009-06-12 22:30:00,98.355,98.395,98.34,98.35,1715100000.0
2009-06-12 22:45:00,98.35,98.425,98.345,98.41,1449500000.0
2009-06-15 00:00:00,98.374,98.524,98.347,98.517,1818000000.0
2009-06-15 00:15:00,98.521,98.548,98.508,98.521,1696800000.0
2009-06-15 00:30:00,98.511,98.523,98.394,98.401,1696800000.0
2009-06-15 00:45:00,98.407,98.466,98.358,98.414,1575600000.0
2009-06-15 01:00:00,98.41,98.43,98.365,98.384,1818000000.0
2009-06-15 01:15:00,98.381,98.386,98.353,98.365,1696800000.0
2009-06-15 01:30:00,98.378,98.443,98.355,98.418,1818000000.0
2009-06-15 01:45:00,98.422,98.458,98.381,98.42,1818000000.0
2009-06-15 02:00:00,98.422,98.459,98.218,98.218,1818000000.0
2009-06-15 02:15:00,98.219,98.238,98.102,98.144,1818000000.0
2009-06-15 02:30:00,98.141,98.205,98.112,98.195,1818000000.0
2009-06-15 02:45:00,98.2,98.227,98.123,98.188,1818000000.0
2009-06-15 03:00:00,98.187,98.308,98.169,98.259,1818000000.0
2009-06-15 03:15:00,98.256,98.308,98.218,98.305,1818000000.0
2009-06-15 03:30:00,98.302,98.366,98.255,98.318,1818000000.0
2009-06-15 03:45:00,98.323,98.372,98.308,98.368,1818000000.0
2009-06-15 04:00:00,98.363,98.363,98.26,98.264,1818000000.0
2009-06-15 04:15:00,98.267,98.31,98.248,98.292,1818000000.0
2009-06-15 04:30:00,98.291,98.301,98.238,98.241,1818000000.0
2009-06-15 04:45:00,98.239,98.259,98.219,98.258,1818000000.0
2009-06-15 05:00:00,98.257,98.27,98.238,98.258,1696800000.0
2009-06-15 05:15:00,98.26,98.33,98.247,98.302,1818000000.0
2009-06-15 05:30:00,98.299,98.313,98.258,98.275,1818000000.0
2009-06-15 05:45:00,98.278,98.308,98.276,98.303,1818000000.0
2009-06-15 06:00:00,98.307,98.319,98.266,98.318,1818000000.0
2009-06-15 06:15:00,98.319,98.358,98.3,98.338,1818000000.0
2009-06-15 06:30:00,98.336,98.353,98.289,98.314,1818000000.0
2009-06-15 06:45:00,98.315,98.399,98.293,98.388,1818000000.0
2009-06-15 07:00:00,98.391,98.409,98.368,98.382,1818000000.0
2009-06-15 07:15:00,98.38,98.43,98.337,98.424,1818000000.0
2009-06-15 07:30:00,98.427,98.499,98.378,98.496,1818000000.0
2009-06-15 07:45:00,98.495,98.501,98.431,98.5,1818000000.0
2009-06-15 08:00:00,98.502,98.506,98.434,98.476,1818000000.0
2009-06-15 08:15:00,98.474,98.567,98.447,98.517,1818000000.0
2009-06-15 08:30:00,98.518,98.522,98.348,98.359,1818000000.0
2009-06-15 08:45:00,98.362,98.38,98.283,98.358,1818000000.0
2009-06-15 09:00:00,98.357,98.412,98.223,98.24,1818000000.0
2009-06-15 09:15:00,98.243,98.289,98.222,98.266,1818000000.0
2009-06-15 09:30:00,98.267,98.268,98.131,98.205,1818000000.0
2009-06-15 09:45:00,98.204,98.279,98.181,98.239,1818000000.0
2009-06-15 10:00:00,98.243,98.303,98.217,98.268,1818000000.0
2009-06-15 10:15:00,98.272,98.356,98.271,98.313,1818000000.0
2009-06-15 10:30:00,98.312,98.317,98.198,98.219,1818000000.0
2009-06-15 10:45:00,98.223,98.235,98.129,98.149,1818000000.0
2009-06-15 11:00:00,98.15,98.226,98.107,98.197,1818000000.0
2009-06-15 11:15:00,98.198,98.235,98.191,98.208,1818000000.0
2009-06-15 11:30:00,98.211,98.228,98.173,98.177,1818000000.0
2009-06-15 11:45:00,98.18,98.202,98.157,98.168,1818000000.0
2009-06-15 12:00:00,98.17,98.176,98.06,98.078,1818000000.0
2009-06-15 12:15:00,98.079,98.119,98.074,98.099,1818000000.0
2009-06-15 12:30:00,98.1,98.139,98.071,98.13,1818000000.0
2009-06-15 12:45:00,98.129,98.21,98.125,98.208,1818000000.0
2009-06-15 13:00:00,98.206,98.299,98.2,98.245,1818000000.0
2009-06-15 13:15:00,98.245,98.291,98.239,98.266,1818000000.0
2009-06-15 13:30:00,98.266,98.348,98.226,98.237,1818000000.0
2009-06-15 13:45:00,98.24,98.307,98.228,98.255,1818000000.0
2009-06-15 14:00:00,98.252,98.288,98.221,98.258,1818000000.0
2009-06-15 14:15:00,98.253,98.271,98.191,98.214,1818000000.0
2009-06-15 14:30:00,98.213,98.218,98.116,98.135,1818000000.0
2009-06-15 14:45:00,98.136,98.213,98.101,98.116,1818000000.0
2009-06-15 15:00:00,98.128,98.128,97.937,98.079,1818000000.0
2009-06-15 15:15:00,98.08,98.16,97.98,98.031,1818000000.0
2009-06-15 15:30:00,98.035,98.046,97.914,98.008,1818000000.0
2009-06-15 15:45:00,98.005,98.02,97.796,97.928,1818000000.0
2009-06-15 16:00:00,97.93,97.95,97.818,97.9,1818000000.0
2009-06-15 16:15:00,97.901,97.983,97.847,97.973,1818000000.0
2009-06-15 16:30:00,97.977,98.042,97.916,97.978,1818000000.0
2009-06-15 16:45:00,97.984,98.083,97.954,97.961,1818000000.0
2009-06-15 17:00:00,97.964,98.071,97.939,97.946,1818000000.0
2009-06-15 17:15:00,97.942,98.012,97.852,97.963,1818000000.0
2009-06-15 17:30:00,97.962,97.978,97.878,97.957,1818000000.0
2009-06-15 17:45:00,97.958,98.032,97.951,98.03,1818000000.0
2009-06-15 18:00:00,98.035,98.067,97.967,97.987,1818000000.0
2009-06-15 18:15:00,97.99,98.066,97.981,98.058,1818000000.0
2009-06-15 18:30:00,98.06,98.086,98.007,98.023,1818000000.0
2009-06-15 18:45:00,98.023,98.038,98.006,98.008,1818000000.0
2009-06-15 19:00:00,98.018,98.025,97.932,97.934,1818000000.0
2009-06-15 19:15:00,97.931,97.966,97.898,97.944,1818000000.0
2009-06-15 19:30:00,97.942,97.96,97.819,97.881,1818000000.0
2009-06-15 19:45:00,97.882,97.901,97.759,97.759,1818000000.0
2009-06-15 20:00:00,97.747,97.747,97.676,97.682,1818000000.0
2009-06-15 20:15:00,97.682,97.686,97.58,97.648,1818000000.0
2009-06-15 20:30:00,97.65,97.658,97.621,97.628,1818000000.0
2009-06-15 20:45:00,97.627,97.639,97.59,97.637,1818000000.0
2009-06-15 21:00:00,97.636,97.718,97.631,97.695,1818000000.0
2009-06-15 21:15:00,97.697,97.766,97.69,97.74,1818000000.0
2009-06-15 21:30:00,97.738,97.813,97.737,97.737,1818000000.0
2009-06-15 21:45:00,97.742,97.823,97.742,97.819,1818000000.0
2009-06-15 22:00:00,97.825,97.869,97.81,97.834,1818000000.0
2009-06-15 22:15:00,97.833,97.867,97.803,97.855,1696800000.0
2009-06-15 22:30:00,97.849,97.863,97.821,97.825,1818000000.0
2009-06-15 22:45:00,97.828,97.845,97.799,97.808,1818000000.0
2009-06-15 23:00:00,97.809,97.849,97.779,97.824,1696800000.0
2009-06-15 23:15:00,97.824,97.832,97.787,97.807,1696800000.0
2009-06-15 23:30:00,97.811,97.876,97.811,97.857,1818000000.0
2009-06-15 23:45:00,97.856,97.879,97.823,97.825,1818000000.0
2009-06-16 00:00:00,97.819,97.819,97.77,97.774,1333200000.0
2009-06-16 00:15:00,97.772,97.781,97.718,97.732,1818000000.0
2009-06-16 00:30:00,97.727,97.789,97.707,97.739,1818000000.0
2009-06-16 00:45:00,97.744,97.833,97.739,97.819,1818000000.0
2009-06-16 01:00:00,97.821,97.823,97.748,97.748,1818000000.0
2009-06-16 01:15:00,97.753,97.82,97.732,97.75,1818000000.0
2009-06-16 01:30:00,97.751,97.756,97.651,97.661,1818000000.0
2009-06-16 01:45:00,97.662,97.668,97.563,97.621,1818000000.0
2009-06-16 02:00:00,97.623,97.667,97.579,97.664,1818000000.0
2009-06-16 02:15:00,97.66,97.68,97.624,97.675,1818000000.0
2009-06-16 02:30:00,97.677,97.708,97.379,97.409,1818000000.0
2009-06-16 02:45:00,97.412,97.448,97.278,97.344,1818000000.0
2009-06-16 03:00:00,97.345,97.346,96.687,96.771,1818000000.0
2009-06-16 03:15:00,96.772,96.937,96.765,96.854,1818000000.0
2009-06-16 03:30:00,96.853,96.967,96.791,96.822,1818000000.0
2009-06-16 03:45:00,96.819,97.054,96.819,97.019,1818000000.0
2009-06-16 04:00:00,97.017,97.058,96.915,96.974,1818000000.0
2009-06-16 04:15:00,96.974,96.982,96.849,96.871,1818000000.0
2009-06-16 04:30:00,96.876,96.981,96.827,96.866,1818000000.0
2009-06-16 04:45:00,96.862,96.906,96.807,96.807,1818000000.0
2009-06-16 05:00:00,96.808,96.833,96.748,96.777,1818000000.0
2009-06-16 05:15:00,96.778,96.797,96.718,96.728,1818000000.0
2009-06-16 05:30:00,96.739,96.741,96.587,96.651,1818000000.0
2009-06-16 05:45:00,96.649,96.701,96.529,96.636,1818000000.0
2009-06-16 06:00:00,96.642,96.739,96.559,96.573,1818000000.0
2009-06-16 06:15:00,96.576,96.625,96.528,96.614,1818000000.0
2009-06-16 06:30:00,96.616,96.655,96.588,96.628,1818000000.0
2009-06-16 06:45:00,96.626,96.768,96.624,96.745,1818000000.0
2009-06-16 07:00:00,96.746,96.749,96.651,96.679,1818000000.0
2009-06-16 07:15:00,96.678,96.694,96.325,96.396,1818000000.0
2009-06-16 07:30:00,96.395,96.535,96.187,96.253,1818000000.0
2009-06-16 07:45:00,96.255,96.301,96.072,96.167,1818000000.0
2009-06-16 08:00:00,96.165,96.292,96.124,96.258,1818000000.0
2009-06-16 08:15:00,96.257,96.306,96.178,96.184,1818000000.0
2009-06-16 08:30:00,96.185,96.349,96.182,96.256,1818000000.0
2009-06-16 08:45:00,96.256,96.466,96.254,96.421,1818000000.0
2009-06-16 09:00:00,96.418,96.567,96.379,96.507,1818000000.0
2009-06-16 09:15:00,96.512,96.579,96.459,96.481,1818000000.0
2009-06-16 09:30:00,96.479,96.609,96.468,96.588,1818000000.0
2009-06-16 09:45:00,96.586,96.649,96.554,96.593,1818000000.0
2009-06-16 10:00:00,96.595,96.616,96.426,96.426,1818000000.0
2009-06-16 10:15:00,96.432,96.497,96.366,96.379,1818000000.0
2009-06-16 10:30:00,96.376,96.545,96.375,96.481,1818000000.0
2009-06-16 10:45:00,96.482,96.502,96.417,96.434,1818000000.0
2009-06-16 11:00:00,96.435,96.868,96.434,96.83,1818000000.0
2009-06-16 11:15:00,96.827,96.83,96.737,96.76,1818000000.0
2009-06-16 11:30:00,96.757,96.822,96.645,96.814,1818000000.0
2009-06-16 11:45:00,96.817,96.894,96.779,96.799,1818000000.0
2009-06-16 12:00:00,96.802,96.88,96.758,96.763,1818000000.0
2009-06-16 12:15:00,96.763,96.799,96.732,96.749,1818000000.0
2009-06-16 12:30:00,96.75,96.803,96.718,96.762,1818000000.0
2009-06-16 12:45:00,96.759,96.774,96.706,96.77,1818000000.0
2009-06-16 13:00:00,96.771,96.899,96.751,96.877,1818000000.0
2009-06-16 13:15:00,96.876,96.943,96.849,96.881,1818000000.0
2009-06-16 13:30:00,96.882,97.037,96.881,97.003,1818000000.0
2009-06-16 13:45:00,97.004,97.078,96.927,96.998,1818000000.0
2009-06-16 14:00:00,96.997,97.071,96.96,97.004,1818000000.0
2009-06-16 14:15:00,97.006,97.066,97.002,97.022,1818000000.0
2009-06-16 14:30:00,97.031,97.261,96.973,97.039,1818000000.0
2009-06-16 14:45:00,97.035,97.14,96.975,97.112,1818000000.0
2009-06-16 15:00:00,97.11,97.135,97.054,97.114,1818000000.0
2009-06-16 15:15:00,97.13,97.155,96.824,96.932,1818000000.0
2009-06-16 15:30:00,96.93,96.937,96.757,96.795,1818000000.0
2009-06-16 15:45:00,96.793,96.882,96.755,96.853,1818000000.0
2009-06-16 16:00:00,96.851,96.908,96.802,96.882,1818000000.0
2009-06-16 16:15:00,96.882,96.884,96.686,96.706,1818000000.0
2009-06-16 16:30:00,96.708,96.736,96.534,96.612,1818000000.0
2009-06-16 16:45:00,96.614,96.687,96.567,96.661,1818000000.0
2009-06-16 17:00:00,96.659,96.69,96.59,96.647,1818000000.0
2009-06-16 17:15:00,96.646,96.646,96.318,96.362,1818000000.0
2009-06-16 17:30:00,96.364,96.375,96.226,96.241,1818000000.0
2009-06-16 17:45:00,96.242,96.29,96.218,96.262,1818000000.0
2009-06-16 18:00:00,96.261,96.414,96.244,96.414,1818000000.0
2009-06-16 18:15:00,96.414,96.452,96.335,96.368,1818000000.0
2009-06-16 18:30:00,96.356,96.395,96.257,96.265,1818000000.0
2009-06-16 18:45:00,96.263,96.42,96.259,96.417,1818000000.0
2009-06-16 19:00:00,96.417,96.496,96.412,96.466,1818000000.0
2009-06-16 19:15:00,96.465,96.468,96.365,96.458,1818000000.0
2009-06-16 19:30:00,96.46,96.467,96.36,96.367,1818000000.0
2009-06-16 19:45:00,96.368,96.389,96.288,96.348,1818000000.0
2009-06-16 20:00:00,96.347,96.429,96.34,96.375,1818000000.0
2009-06-16 20:15:00,96.373,96.393,96.311,96.344,1818000000.0
2009-06-16 20:30:00,96.347,96.431,96.347,96.407,1818000000.0
2009-06-16 20:45:00,96.412,96.637,96.406,96.524,1818000000.0
2009-06-16 21:00:00,96.524,96.525,96.455,96.473,1818000000.0
2009-06-16 21:15:00,96.474,96.555,96.461,96.468,1818000000.0
2009-06-16 21:30:00,96.465,96.59,96.465,96.536,1818000000.0
2009-06-16 21:45:00,96.537,96.547,96.427,96.427,1818000000.0
2009-06-16 22:00:00,96.426,96.443,96.364,96.392,1818000000.0
2009-06-16 22:15:00,96.39,96.446,96.389,96.416,1818000000.0
2009-06-16 22:30:00,96.418,96.444,96.397,96.434,1818000000.0
2009-06-16 22:45:00,96.435,96.435,96.368,96.377,1818000000.0
2009-06-16 23:00:00,96.379,96.38,96.338,96.351,1818000000.0
2009-06-16 23:15:00,96.353,96.36,96.309,96.311,1696800000.0
2009-06-16 23:30:00,96.312,96.408,96.311,96.4,1818000000.0
2009-06-16 23:45:00,96.401,96.404,96.37,96.382,1818000000.0
2009-06-17 00:00:00,96.375,96.39,96.333,96.356,1696800000.0
2009-06-17 00:15:00,96.353,96.37,96.28,96.359,1818000000.0
2009-06-17 00:30:00,96.357,96.426,96.352,96.413,1818000000.0
2009-06-17 00:45:00,96.409,96.503,96.409,96.49,1818000000.0
2009-06-17 01:00:00,96.493,96.506,96.376,96.376,1818000000.0
2009-06-17 01:15:00,96.382,96.423,96.163,96.251,1818000000.0
2009-06-17 01:30:00,96.249,96.249,96.128,96.161,1818000000.0
2009-06-17 01:45:00,96.16,96.208,95.961,96.005,1818000000.0
2009-06-17 02:00:00,96.011,96.415,96.008,96.359,1818000000.0
2009-06-17 02:15:00,96.357,96.45,96.278,96.412,1818000000.0
2009-06-17 02:30:00,96.417,96.598,96.388,96.493,1818000000.0
2009-06-17 02:45:00,96.491,96.525,96.417,96.43,1818000000.0
2009-06-17 03:00:00,96.432,96.451,96.356,96.36,1818000000.0
2009-06-17 03:15:00,96.363,96.473,96.32,96.376,1818000000.0
2009-06-17 03:30:00,96.373,96.437,96.36,96.399,1818000000.0
2009-06-17 03:45:00,96.401,96.498,96.37,96.466,1818000000.0
2009-06-17 04:00:00,96.461,96.562,96.379,96.379,1818000000.0
2009-06-17 04:15:00,96.383,96.504,96.379,96.448,1818000000.0
2009-06-17 04:30:00,96.452,96.467,96.416,96.422,1818000000.0
2009-06-17 04:45:00,96.42,96.448,96.413,96.434,1818000000.0
2009-06-17 05:00:00,96.433,96.496,96.408,96.433,1818000000.0
2009-06-17 05:15:00,96.433,96.447,96.417,96.418,1818000000.0
2009-06-17 05:30:00,96.424,96.49,96.365,96.481,1818000000.0
2009-06-17 05:45:00,96.482,96.684,96.474,96.615,1818000000.0
2009-06-17 06:00:00,96.619,96.701,96.603,96.666,1818000000.0
2009-06-17 06:15:00,96.666,96.669,96.595,96.62,1818000000.0
2009-06-17 06:30:00,96.619,96.702,96.616,96.64,1818000000.0
2009-06-17 06:45:00,96.637,96.682,96.616,96.626,1818000000.0
2009-06-17 07:00:00,96.622,96.626,96.509,96.602,1818000000.0
2009-06-17 07:15:00,96.603,96.626,96.564,96.612,1818000000.0
2009-06-17 07:30:00,96.611,96.648,96.578,96.612,1818000000.0
2009-06-17 07:45:00,96.612,96.618,96.532,96.532,1818000000.0
2009-06-17 08:00:00,96.528,96.681,96.528,96.655,1818000000.0
2009-06-17 08:15:00,96.653,96.771,96.637,96.728,1818000000.0
2009-06-17 08:30:00,96.723,96.742,96.643,96.663,1818000000.0
2009-06-17 08:45:00,96.665,96.707,96.588,96.624,1818000000.0
2009-06-17 09:00:00,96.62,96.712,96.577,96.589,1818000000.0
2009-06-17 09:15:00,96.588,96.593,96.357,96.448,1818000000.0
2009-06-17 09:30:00,96.448,96.455,96.356,96.423,1818000000.0
2009-06-17 09:45:00,96.418,96.502,96.418,96.466,1818000000.0
2009-06-17 10:00:00,96.469,96.478,96.239,96.358,1818000000.0
2009-06-17 10:15:00,96.357,96.387,96.216,96.248,1818000000.0
2009-06-17 10:30:00,96.255,96.332,96.211,96.229,1818000000.0
2009-06-17 10:45:00,96.229,96.341,96.218,96.3,1818000000.0
2009-06-17 11:00:00,96.298,96.316,96.157,96.191,1818000000.0
2009-06-17 11:15:00,96.19,96.234,96.14,96.194,1818000000.0
2009-06-17 11:30:00,96.193,96.229,96.107,96.18,1818000000.0
2009-06-17 11:45:00,96.181,96.312,96.168,96.309,1818000000.0
2009-06-17 12:00:00,96.304,96.366,96.218,96.365,1818000000.0
2009-06-17 12:15:00,96.365,96.495,96.36,96.469,1818000000.0
2009-06-17 12:30:00,96.473,96.511,96.411,96.457,1818000000.0
2009-06-17 12:45:00,96.453,96.476,96.35,96.366,1818000000.0
2009-06-17 13:00:00,96.367,96.378,96.311,96.367,1818000000.0
2009-06-17 13:15:00,96.365,96.475,96.356,96.442,1818000000.0
2009-06-17 13:30:00,96.443,96.449,96.381,96.388,1818000000.0
2009-06-17 13:45:00,96.389,96.438,96.206,96.276,1818000000.0
2009-06-17 14:00:00,96.275,96.393,96.273,96.306,1818000000.0
2009-06-17 14:15:00,96.302,96.396,96.298,96.362,1818000000.0
2009-06-17 14:30:00,96.361,96.367,96.145,96.233,1818000000.0
2009-06-17 14:45:00,96.232,96.246,95.98,96.098,1818000000.0
2009-06-17 15:00:00,96.098,96.126,95.729,95.901,1818000000.0
2009-06-17 15:15:00,95.9,95.961,95.731,95.928,1818000000.0
2009-06-17 15:30:00,95.929,95.972,95.86,95.865,1818000000.0
2009-06-17 15:45:00,95.866,95.974,95.819,95.838,1818000000.0
2009-06-17 16:00:00,95.839,96.017,95.812,96.009,1818000000.0
2009-06-17 16:15:00,96.008,96.035,95.937,95.994,1818000000.0
2009-06-17 16:30:00,95.994,96.015,95.821,95.841,1818000000.0
2009-06-17 16:45:00,95.842,95.85,95.654,95.669,1818000000.0
2009-06-17 17:00:00,95.668,95.859,95.665,95.702,1818000000.0
2009-06-17 17:15:00,95.7,95.721,95.584,95.608,1818000000.0
2009-06-17 17:30:00,95.609,95.697,95.533,95.645,1818000000.0
2009-06-17 17:45:00,95.646,95.734,95.611,95.65,1818000000.0
2009-06-17 18:00:00,95.655,95.846,95.647,95.782,1818000000.0
2009-06-17 18:15:00,95.783,95.842,95.719,95.784,1818000000.0
2009-06-17 18:30:00,95.782,95.782,95.671,95.691,1818000000.0
2009-06-17 18:45:00,95.693,95.766,95.648,95.706,1818000000.0
2009-06-17 19:00:00,95.705,95.729,95.619,95.726,1818000000.0
2009-06-17 19:15:00,95.724,95.748,95.684,95.731,1818000000.0
2009-06-17 19:30:00,95.734,95.786,95.703,95.782,1818000000.0
2009-06-17 19:45:00,95.783,95.818,95.747,95.809,1818000000.0
2009-06-17 20:00:00,95.808,95.848,95.738,95.783,1818000000.0
2009-06-17 20:15:00,95.784,95.813,95.622,95.677,1818000000.0
2009-06-17 20:30:00,95.675,95.697,95.608,95.634,1818000000.0
2009-06-17 20:45:00,95.634,95.72,95.626,95.698,1818000000.0
2009-06-17 21:00:00,95.698,95.715,95.653,95.658,1818000000.0
2009-06-17 21:15:00,95.657,95.703,95.557,95.624,1818000000.0
2009-06-17 21:30:00,95.623,95.623,95.513,95.6,1818000000.0
2009-06-17 21:45:00,95.597,95.636,95.581,95.627,1818000000.0
2009-06-17 22:00:00,95.626,95.654,95.605,95.635,1818000000.0
2009-06-17 22:15:00,95.636,95.663,95.562,95.64,1696800000.0
2009-06-17 22:30:00,95.64,95.672,95.625,95.644,1818000000.0
2009-06-17 22:45:00,95.645,95.778,95.645,95.738,1818000000.0
2009-06-17 23:00:00,95.737,95.764,95.678,95.738,1818000000.0
2009-06-17 23:15:00,95.744,95.826,95.739,95.776,1575600000.0
2009-06-17 23:30:00,95.776,95.778,95.648,95.69,1818000000.0
2009-06-17 23:45:00,95.69,95.698,95.641,95.663,1818000000.0
2009-06-18 00:00:00,95.665,95.686,95.657,95.67,1696800000.0
2009-06-18 00:15:00,95.672,95.702,95.628,95.656,1818000000.0
2009-06-18 00:30:00,95.654,95.67,95.628,95.652,1818000000.0
2009-06-18 00:45:00,95.652,95.786,95.643,95.744,1818000000.0
2009-06-18 01:00:00,95.738,95.865,95.738,95.806,1818000000.0
2009-06-18 01:15:00,95.804,95.821,95.764,95.798,1818000000.0
2009-06-18 01:30:00,95.801,95.845,95.775,95.831,1818000000.0
2009-06-18 01:45:00,95.831,95.995,95.79,95.955,1818000000.0
2009-06-18 02:00:00,95.951,95.951,95.684,95.696,1818000000.0
2009-06-18 02:15:00,95.694,95.801,95.677,95.721,1818000000.0
2009-06-18 02:30:00,95.719,95.792,95.7,95.781,1818000000.0
2009-06-18 02:45:00,95.78,95.788,95.664,95.716,1818000000.0
2009-06-18 03:00:00,95.717,95.894,95.715,95.894,1818000000.0
2009-06-18 03:15:00,95.894,95.918,95.726,95.727,1818000000.0
2009-06-18 03:30:00,95.728,95.762,95.629,95.715,1818000000.0
2009-06-18 03:45:00,95.711,95.711,95.669,95.693,1818000000.0
2009-06-18 04:00:00,95.691,95.724,95.657,95.706,1818000000.0
2009-06-18 04:15:00,95.706,95.755,95.701,95.747,1818000000.0
2009-06-18 04:30:00,95.748,95.765,95.718,95.749,1818000000.0
2009-06-18 04:45:00,95.747,95.778,95.747,95.748,1818000000.0
2009-06-18 05:00:00,95.747,95.9,95.738,95.812,1818000000.0
2009-06-18 05:15:00,95.811,95.849,95.777,95.782,1818000000.0
2009-06-18 05:30:00,95.78,95.824,95.752,95.754,1818000000.0
2009-06-18 05:45:00,95.754,95.775,95.728,95.771,1696800000.0
2009-06-18 06:00:00,95.772,95.825,95.747,95.755,1818000000.0
2009-06-18 06:15:00,95.754,95.766,95.709,95.733,1818000000.0
2009-06-18 06:30:00,95.737,95.752,95.714,95.742,1818000000.0
2009-06-18 06:45:00,95.743,95.771,95.718,95.721,1818000000.0
2009-06-18 07:00:00,95.718,95.758,95.701,95.727,1818000000.0
2009-06-18 07:15:00,95.73,95.749,95.719,95.729,1818000000.0
2009-06-18 07:30:00,95.731,95.876,95.728,95.869,1818000000.0
2009-06-18 07:45:00,95.87,95.877,95.788,95.877,1818000000.0
2009-06-18 08:00:00,95.874,95.876,95.753,95.759,1818000000.0
2009-06-18 08:15:00,95.762,95.869,95.736,95.84,1818000000.0
2009-06-18 08:30:00,95.839,95.856,95.799,95.85,1818000000.0
2009-06-18 08:45:00,95.847,95.975,95.847,95.964,1818000000.0
2009-06-18 09:00:00,95.965,96.079,95.958,96.032,1818000000.0
2009-06-18 09:15:00,96.035,96.075,95.906,95.909,1818000000.0
2009-06-18 09:30:00,95.907,95.93,95.79,95.812,1818000000.0
2009-06-18 09:45:00,95.817,95.847,95.726,95.827,1818000000.0
2009-06-18 10:00:00,95.828,95.866,95.773,95.79,1818000000.0
2009-06-18 10:15:00,95.788,95.853,95.686,95.745,1818000000.0
2009-06-18 10:30:00,95.731,95.794,95.621,95.755,1818000000.0
2009-06-18 10:45:00,95.754,95.77,95.624,95.668,1818000000.0
2009-06-18 11:00:00,95.668,95.777,95.657,95.768,1818000000.0
2009-06-18 11:15:00,95.77,95.796,95.696,95.775,1818000000.0
2009-06-18 11:30:00,95.772,95.776,95.701,95.745,1818000000.0
2009-06-18 11:45:00,95.74,95.797,95.725,95.787,1818000000.0
2009-06-18 12:00:00,95.787,95.888,95.787,95.851,1818000000.0
2009-06-18 12:15:00,95.853,95.862,95.757,95.765,1818000000.0
2009-06-18 12:30:00,95.767,95.785,95.727,95.749,1818000000.0
2009-06-18 12:45:00,95.749,95.821,95.73,95.777,1818000000.0
2009-06-18 13:00:00,95.777,95.817,95.753,95.782,1818000000.0
2009-06-18 13:15:00,95.783,95.836,95.776,95.835,1818000000.0
2009-06-18 13:30:00,95.836,95.97,95.835,95.919,1818000000.0
2009-06-18 13:45:00,95.918,95.937,95.819,95.934,1818000000.0
2009-06-18 14:00:00,95.934,96.019,95.897,95.941,1818000000.0
2009-06-18 14:15:00,95.942,95.948,95.866,95.883,1818000000.0
2009-06-18 14:30:00,95.886,96.179,95.886,96.06,1818000000.0
2009-06-18 14:45:00,96.082,96.114,95.956,96.018,1818000000.0
2009-06-18 15:00:00,96.015,96.158,95.996,96.049,1818000000.0
2009-06-18 15:15:00,96.048,96.084,95.925,96.056,1818000000.0
2009-06-18 15:30:00,96.058,96.063,95.846,95.913,1818000000.0
2009-06-18 15:45:00,95.918,96.023,95.716,95.951,1818000000.0
2009-06-18 16:00:00,95.977,96.216,95.923,96.166,1818000000.0
2009-06-18 16:15:00,96.164,96.285,96.121,96.175,1818000000.0
2009-06-18 16:30:00,96.172,96.256,96.149,96.169,1818000000.0
2009-06-18 16:45:00,96.168,96.333,96.167,96.296,1818000000.0
2009-06-18 17:00:00,96.292,96.292,96.225,96.264,1818000000.0
2009-06-18 17:15:00,96.266,96.306,96.201,96.252,1818000000.0
2009-06-18 17:30:00,96.251,96.366,96.228,96.366,1818000000.0
2009-06-18 17:45:00,96.367,96.403,96.355,96.357,1818000000.0
2009-06-18 18:00:00,96.356,96.377,96.283,96.33,1818000000.0
2009-06-18 18:15:00,96.327,96.383,96.321,96.369,1818000000.0
2009-06-18 18:30:00,96.369,96.393,96.347,96.35,1818000000.0
2009-06-18 18:45:00,96.347,96.365,96.267,96.35,1818000000.0
2009-06-18 19:00:00,96.347,96.513,96.335,96.491,1818000000.0
2009-06-18 19:15:00,96.493,96.629,96.465,96.544,1818000000.0
2009-06-18 19:30:00,96.547,96.623,96.539,96.544,1818000000.0
2009-06-18 19:45:00,96.541,96.672,96.511,96.667,1818000000.0
2009-06-18 20:00:00,96.662,96.679,96.538,96.563,1818000000.0
2009-06-18 20:15:00,96.562,96.61,96.513,96.542,1818000000.0
2009-06-18 20:30:00,96.539,96.54,96.438,96.527,1818000000.0
2009-06-18 20:45:00,96.528,96.63,96.516,96.623,1818000000.0
2009-06-18 21:00:00,96.626,96.645,96.557,96.642,1818000000.0
2009-06-18 21:15:00,96.64,96.657,96.595,96.623,1818000000.0
2009-06-18 21:30:00,96.623,96.665,96.602,96.645,1818000000.0
2009-06-18 21:45:00,96.644,96.646,96.579,96.608,1818000000.0
2009-06-18 22:00:00,96.613,96.622,96.534,96.561,1575600000.0
2009-06-18 22:15:00,96.56,96.574,96.521,96.523,1575600000.0
2009-06-18 22:30:00,96.523,96.528,96.48,96.487,1818000000.0
2009-06-18 22:45:00,96.492,96.571,96.487,96.52,1818000000.0
2009-06-18 23:00:00,96.517,96.566,96.491,96.548,1818000000.0
2009-06-18 23:15:00,96.551,96.606,96.548,96.587,1212000000.0
2009-06-18 23:30:00,96.594,96.597,96.571,96.583,1575600000.0
2009-06-18 23:45:00,96.582,96.588,96.557,96.558,1575600000.0
2009-06-19 00:00:00,96.568,96.597,96.501,96.552,1818000000.0
2009-06-19 00:15:00,96.551,96.562,96.544,96.548,1575600000.0
2009-06-19 00:30:00,96.549,96.549,96.481,96.481,1454400000.0
2009-06-19 00:45:00,96.486,96.596,96.482,96.583,1696800000.0
2009-06-19 01:00:00,96.576,96.588,96.551,96.572,1818000000.0
2009-06-19 01:15:00,96.569,96.601,96.545,96.556,1818000000.0
2009-06-19 01:30:00,96.555,96.602,96.544,96.578,1818000000.0
2009-06-19 01:45:00,96.576,96.678,96.571,96.678,1818000000.0
2009-06-19 02:00:00,96.684,96.716,96.649,96.654,1818000000.0
2009-06-19 02:15:00,96.655,96.713,96.613,96.71,1818000000.0
2009-06-19 02:30:00,96.714,96.755,96.671,96.714,1818000000.0
2009-06-19 02:45:00,96.713,96.717,96.634,96.639,1818000000.0
2009-06-19 03:00:00,96.64,96.659,96.583,96.641,1818000000.0
2009-06-19 03:15:00,96.639,96.647,96.605,96.613,1818000000.0
2009-06-19 03:30:00,96.611,96.639,96.607,96.629,1696800000.0
2009-06-19 03:45:00,96.633,96.647,96.578,96.579,1818000000.0
2009-06-19 04:00:00,96.573,96.636,96.567,96.619,1818000000.0
2009-06-19 04:15:00,96.617,96.626,96.537,96.578,1818000000.0
2009-06-19 04:30:00,96.575,96.595,96.553,96.591,1818000000.0
2009-06-19 04:45:00,96.6,96.602,96.565,96.588,1818000000.0
2009-06-19 05:00:00,96.585,96.627,96.562,96.608,1818000000.0
2009-06-19 05:15:00,96.604,96.611,96.565,96.579,1818000000.0
2009-06-19 05:30:00,96.576,96.61,96.567,96.596,1818000000.0
2009-06-19 05:45:00,96.594,96.605,96.558,96.572,1818000000.0
2009-06-19 06:00:00,96.572,96.609,96.55,96.568,1818000000.0
2009-06-19 06:15:00,96.572,96.587,96.546,96.587,1696800000.0
2009-06-19 06:30:00,96.585,96.659,96.568,96.636,1818000000.0
2009-06-19 06:45:00,96.632,96.659,96.619,96.638,1818000000.0
2009-06-19 07:00:00,96.634,96.634,96.537,96.592,1818000000.0
2009-06-19 07:15:00,96.599,96.622,96.55,96.602,1818000000.0
2009-06-19 07:30:00,96.601,96.645,96.557,96.645,1696800000.0
2009-06-19 07:45:00,96.645,96.674,96.599,96.622,1818000000.0
2009-06-19 08:00:00,96.621,96.804,96.591,96.798,1818000000.0
2009-06-19 08:15:00,96.8,96.887,96.745,96.871,1818000000.0
2009-06-19 08:30:00,96.874,96.965,96.856,96.892,1818000000.0
2009-06-19 08:45:00,96.891,96.951,96.857,96.912,1818000000.0
2009-06-19 09:00:00,96.911,96.949,96.798,96.817,1818000000.0
2009-06-19 09:15:00,96.821,96.825,96.678,96.765,1818000000.0
2009-06-19 09:30:00,96.763,96.839,96.758,96.81,1818000000.0
2009-06-19 09:45:00,96.809,96.834,96.784,96.811,1818000000.0
2009-06-19 10:00:00,96.818,96.853,96.767,96.835,1818000000.0
2009-06-19 10:15:00,96.837,96.965,96.825,96.964,1818000000.0
2009-06-19 10:30:00,96.961,97.073,96.951,97.054,1818000000.0
2009-06-19 10:45:00,97.059,97.177,97.05,97.085,1818000000.0
2009-06-19 11:00:00,97.084,97.119,97.057,97.067,1818000000.0
2009-06-19 11:15:00,97.071,97.104,97.047,97.067,1818000000.0
2009-06-19 11:30:00,97.066,97.1,97.021,97.056,1818000000.0
2009-06-19 11:45:00,97.055,97.095,96.977,96.981,1818000000.0
2009-06-19 12:00:00,96.982,96.997,96.923,96.959,1818000000.0
2009-06-19 12:15:00,96.954,97.007,96.933,97.004,1818000000.0
2009-06-19 12:30:00,97.008,97.028,96.989,96.999,1818000000.0
2009-06-19 12:45:00,96.999,97.029,96.836,96.877,1818000000.0
2009-06-19 13:00:00,96.878,96.885,96.806,96.828,1818000000.0
2009-06-19 13:15:00,96.825,96.844,96.753,96.797,1818000000.0
2009-06-19 13:30:00,96.796,96.858,96.772,96.836,1818000000.0
2009-06-19 13:45:00,96.837,96.898,96.785,96.834,1818000000.0
2009-06-19 14:00:00,96.839,96.9,96.774,96.777,1818000000.0
2009-06-19 14:15:00,96.78,96.81,96.655,96.734,1818000000.0
2009-06-19 14:30:00,96.731,96.787,96.63,96.786,1818000000.0
2009-06-19 14:45:00,96.783,96.794,96.684,96.718,1818000000.0
2009-06-19 15:00:00,96.718,96.882,96.68,96.779,1818000000.0
2009-06-19 15:15:00,96.779,96.866,96.779,96.82,1818000000.0
2009-06-19 15:30:00,96.82,96.831,96.759,96.805,1818000000.0
2009-06-19 15:45:00,96.806,96.828,96.768,96.818,1818000000.0
2009-06-19 16:00:00,96.819,96.832,96.68,96.725,5652500011.0
2009-06-19 16:15:00,96.725,96.78,96.705,96.74,5917799998.0
2009-06-19 16:30:00,96.74,96.79,96.705,96.725,5309099989.0
2009-06-19 16:45:00,96.725,96.74,96.67,96.72,5377800016.0
2009-06-19 17:00:00,96.73,96.74,96.51,96.51,5877599985.0
2009-06-19 17:15:00,96.52,96.555,96.335,96.35,5545200003.0
2009-06-19 17:30:00,96.345,96.41,96.22,96.32,4338900001.0
2009-06-19 17:45:00,96.32,96.32,96.02,96.15,5165999996.0
2009-06-19 18:00:00,96.165,96.24,96.035,96.09,8823600004.0
2009-06-19 18:15:00,96.07,96.18,96.035,96.06,5741800012.0
2009-06-19 18:30:00,96.07,96.165,96.04,96.15,5171000000.0
2009-06-19 18:45:00,96.155,96.215,96.11,96.17,3484699999.0
2009-06-19 19:00:00,96.175,96.19,96.075,96.155,5313400009.0
2009-06-19 19:15:00,96.15,96.155,96.0,96.03,4652600007.0
2009-06-19 19:30:00,96.035,96.14,96.03,96.065,2618399998.0
2009-06-19 19:45:00,96.065,96.11,96.055,96.105,1260799996.0
2009-06-19 20:00:00,96.105,96.11,96.07,96.1,1118000000.0
2009-06-19 20:15:00,96.1,96.12,96.02,96.04,1459400005.0
2009-06-19 20:30:00,96.045,96.15,96.04,96.14,802600000.0
2009-06-19 20:45:00,96.15,96.275,96.115,96.22,2592899995.0
2009-06-19 21:00:00,96.22,96.22,96.135,96.155,760000001.0
2009-06-19 21:15:00,96.155,96.205,96.135,96.205,1433799997.0
2009-06-19 21:30:00,96.21,96.26,96.19,96.235,1756999990.0
2009-06-19 21:45:00,96.24,96.255,96.18,96.18,2525399976.0
2009-06-19 22:00:00,96.18,96.21,96.151,96.2,1962199999.0
2009-06-19 22:15:00,96.205,96.25,96.205,96.25,584400000.0
2009-06-19 22:30:00,96.25,96.27,96.2,96.255,978999997.0
2009-06-19 22:45:00,96.255,96.325,96.215,96.26,1799399998.0
2009-06-21 23:00:00,96.175,96.185,96.095,96.18,59400000.0
2009-06-21 23:15:00,96.185,96.2,96.13,96.2,145200000.0
2009-06-21 23:30:00,96.2,96.21,96.2,96.2,28000000.0
2009-06-21 23:45:00,96.195,96.23,96.185,96.21,67600000.0
2009-06-22 00:00:00,96.21,96.26,96.195,96.245,644400000.0
2009-06-22 00:15:00,96.25,96.3,96.215,96.245,624800000.0
2009-06-22 00:30:00,96.24,96.24,96.17,96.22,738200000.0
2009-06-22 00:45:00,96.22,96.23,96.08,96.12,1141000000.0
2009-06-22 01:00:00,96.12,96.15,96.08,96.125,889400005.0
2009-06-22 01:15:00,96.125,96.135,95.975,96.045,1704200000.0
2009-06-22 01:30:00,96.045,96.16,95.975,96.135,2605800001.0
2009-06-22 01:45:00,96.135,96.135,96.06,96.085,2674400012.0
2009-06-22 02:00:00,96.08,96.12,96.015,96.05,5347900005.0
2009-06-22 02:15:00,96.05,96.185,96.05,96.18,2387200003.0
2009-06-22 02:30:00,96.18,96.26,96.13,96.165,2782499997.0
2009-06-22 02:45:00,96.165,96.215,96.11,96.11,3953699999.0
2009-06-22 03:00:00,96.11,96.14,96.035,96.07,4080099999.0
2009-06-22 03:15:00,96.07,96.105,96.04,96.08,2337600004.0
2009-06-22 03:30:00,96.075,96.085,95.88,95.92,3176499998.0
2009-06-22 03:45:00,95.92,95.93,95.85,95.85,6167900007.0
2009-06-22 04:00:00,95.855,95.94,95.81,95.93,4974899999.0
2009-06-22 04:15:00,95.93,96.0,95.895,95.98,3763299999.0
2009-06-22 04:30:00,95.985,96.045,95.945,95.95,6226200017.0
2009-06-22 04:45:00,95.94,95.99,95.935,95.96,2094899998.0
2009-06-22 05:00:00,95.95,95.955,95.9,95.92,992000000.0
2009-06-22 05:15:00,95.925,95.97,95.9,95.935,2196399999.0
2009-06-22 05:30:00,95.935,95.945,95.88,95.885,1544400000.0
2009-06-22 05:45:00,95.885,95.89,95.815,95.845,2650800001.0
2009-06-22 06:00:00,95.845,95.875,95.785,95.84,4451800029.0
2009-06-22 06:15:00,95.83,95.95,95.795,95.94,5312500002.0
2009-06-22 06:30:00,95.94,96.08,95.925,96.06,4721599993.0
2009-06-22 06:45:00,96.06,96.14,96.05,96.055,6438600028.0
2009-06-22 07:00:00,96.055,96.12,96.01,96.095,4233000006.0
2009-06-22 07:15:00,96.085,96.095,96.035,96.06,3462600005.0
2009-06-22 07:30:00,96.05,96.07,96.025,96.06,2922900010.0
2009-06-22 07:45:00,96.055,96.065,95.94,96.015,4293599994.0
2009-06-22 08:00:00,96.02,96.055,95.95,95.99,4553100001.0
2009-06-22 08:15:00,95.99,96.125,95.985,96.125,6668699990.0
2009-06-22 08:30:00,96.12,96.12,96.005,96.05,7188900001.0
2009-06-22 08:45:00,96.05,96.195,96.045,96.19,7178600006.0
2009-06-22 09:00:00,96.19,96.27,96.06,96.065,8930000016.0
2009-06-22 09:15:00,96.07,96.095,96.01,96.025,6869600009.0
2009-06-22 09:30:00,96.025,96.055,95.93,96.035,9044900008.0
2009-06-22 09:45:00,96.045,96.13,96.0,96.105,7886200002.0
2009-06-22 10:00:00,96.105,96.125,95.945,96.045,8075100010.0
2009-06-22 10:15:00,96.045,96.07,95.92,95.925,7686999992.0
2009-06-22 10:30:00,95.925,95.945,95.795,95.92,7558499999.0
2009-06-22 10:45:00,95.925,95.975,95.88,95.935,5423499998.0
2009-06-22 11:00:00,95.93,95.95,95.785,95.785,9527100011.0
2009-06-22 11:15:00,95.785,96.03,95.785,95.99,11175300018.0
2009-06-22 11:30:00,95.99,96.03,95.92,95.96,11410900002.0
2009-06-22 11:45:00,95.955,96.03,95.925,95.96,9126099970.0
2009-06-22 12:00:00,95.96,96.02,95.91,95.985,7422799992.0
2009-06-22 12:15:00,95.98,96.02,95.97,95.98,7500400024.0
2009-06-22 12:30:00,95.98,95.995,95.95,95.975,5996399982.0
2009-06-22 12:45:00,95.975,96.01,95.93,96.005,6043600013.0
2009-06-22 13:00:00,96.01,96.065,95.97,95.97,6522000020.0
2009-06-22 13:15:00,95.97,96.035,95.95,95.985,8441199991.0
2009-06-22 13:30:00,95.985,96.025,95.96,96.015,8993700026.0
2009-06-22 13:45:00,96.01,96.045,95.965,96.005,6641200007.0
2009-06-22 14:00:00,96.0,96.03,95.975,95.985,4315100003.0
2009-06-22 14:15:00,95.99,96.02,95.97,95.975,3483300002.0
2009-06-22 14:30:00,95.975,95.99,95.855,95.9,6549100004.0
2009-06-22 14:45:00,95.9,95.965,95.84,95.88,7545700011.0
2009-06-22 15:00:00,95.88,95.915,95.83,95.91,4499200003.0
2009-06-22 15:15:00,95.905,95.905,95.845,95.87,6767000006.0
2009-06-22 15:30:00,95.875,95.89,95.81,95.83,9535300010.0
2009-06-22 15:45:00,95.83,95.87,95.77,95.82,10466099982.0
2009-06-22 16:00:00,95.82,95.905,95.715,95.825,11553499970.0
2009-06-22 16:15:00,95.825,95.92,95.77,95.85,10505499961.0
2009-06-22 16:30:00,95.85,95.85,95.77,95.845,7016499999.0
2009-06-22 16:45:00,95.84,95.95,95.8,95.945,6818499990.0
2009-06-22 17:00:00,95.95,95.985,95.815,95.84,7644399980.0
2009-06-22 17:15:00,95.84,95.97,95.835,95.875,5763600004.0
2009-06-22 17:30:00,95.87,95.93,95.83,95.855,8492899999.0
2009-06-22 17:45:00,95.855,95.91,95.81,95.905,5768000003.0
2009-06-22 18:00:00,95.9,95.955,95.9,95.9,1869599997.0
2009-06-22 18:15:00,95.9,96.1,95.885,96.01,4070499999.0
2009-06-22 18:30:00,96.01,96.04,96.005,96.01,3771800001.0
2009-06-22 18:45:00,96.02,96.03,95.9,95.91,4565900001.0
2009-06-22 19:00:00,95.905,95.965,95.9,95.93,2992500002.0
2009-06-22 19:15:00,95.935,95.96,95.82,95.83,6460600004.0
2009-06-22 19:30:00,95.825,95.885,95.76,95.79,5730100002.0
2009-06-22 19:45:00,95.8,95.86,95.785,95.8,4454600002.0
2009-06-22 20:00:00,95.8,95.91,95.8,95.88,3458499999.0
2009-06-22 20:15:00,95.88,95.92,95.88,95.905,2272300001.0
2009-06-22 20:30:00,95.905,95.91,95.87,95.87,2873099997.0
2009-06-22 20:45:00,95.875,95.945,95.87,95.915,1507200000.0
2009-06-22 21:00:00,95.915,96.025,95.915,95.975,2530100003.0
2009-06-22 21:15:00,95.975,96.015,95.965,95.98,1563199999.0
2009-06-22 21:30:00,95.98,95.985,95.925,95.93,1266099998.0
2009-06-22 21:45:00,95.93,95.94,95.895,95.9,2200699999.0
2009-06-22 22:00:00,95.905,95.94,95.84,95.925,2923200003.0
2009-06-22 22:15:00,95.915,95.935,95.85,95.85,1251000002.0
2009-06-22 22:30:00,95.86,95.86,95.83,95.835,1340100000.0
2009-06-22 22:45:00,95.83,95.89,95.83,95.855,1244800000.0
2009-06-22 23:00:00,95.845,95.9,95.825,95.885,441000000.0
2009-06-22 23:15:00,95.885,95.93,95.855,95.9,650200000.0
2009-06-22 23:30:00,95.9,95.955,95.9,95.935,1268200001.0
2009-06-22 23:45:00,95.935,95.945,95.885,95.935,1071100000.0
2009-06-23 00:00:00,95.93,95.935,95.91,95.925,654200000.0
2009-06-23 00:15:00,95.925,95.93,95.86,95.87,897100000.0
2009-06-23 00:30:00,95.87,95.925,95.86,95.915,489800000.0
2009-06-23 00:45:00,95.91,95.91,95.855,95.87,985299999.0
2009-06-23 01:00:00,95.87,95.88,95.74,95.77,1698500000.0
2009-06-23 01:15:00,95.77,95.77,95.61,95.645,3662199997.0
2009-06-23 01:30:00,95.65,95.71,95.535,95.6,4167300000.0
2009-06-23 01:45:00,95.6,95.625,95.295,95.425,5779100001.0
2009-06-23 02:00:00,95.425,95.58,95.42,95.535,4964600002.0
2009-06-23 02:15:00,95.535,95.555,95.38,95.45,4837199997.0
2009-06-23 02:30:00,95.445,95.47,95.335,95.4,4392900001.0
2009-06-23 02:45:00,95.4,95.455,95.355,95.365,4669700001.0
2009-06-23 03:00:00,95.365,95.4,95.28,95.375,4495000002.0
2009-06-23 03:15:00,95.37,95.405,95.31,95.37,4810500001.0
2009-06-23 03:30:00,95.37,95.48,95.325,95.455,2300600001.0
2009-06-23 03:45:00,95.45,95.455,95.35,95.38,3089500003.0
2009-06-23 04:00:00,95.375,95.4,95.27,95.295,4216299998.0
2009-06-23 04:15:00,95.3,95.325,95.14,95.185,6369699997.0
2009-06-23 04:30:00,95.185,95.23,95.12,95.15,6280600011.0
2009-06-23 04:45:00,95.145,95.24,95.145,95.21,4291199998.0
2009-06-23 05:00:00,95.2,95.25,95.11,95.24,3291800000.0
2009-06-23 05:15:00,95.245,95.27,95.165,95.235,2523099999.0
2009-06-23 05:30:00,95.235,95.33,95.23,95.285,4483349998.0
2009-06-23 05:45:00,95.285,95.34,95.24,95.26,3848100000.0
2009-06-23 06:00:00,95.26,95.29,95.205,95.215,2053200003.0
2009-06-23 06:15:00,95.22,95.265,95.19,95.25,2537200001.0
2009-06-23 06:30:00,95.25,95.295,95.225,95.275,2919199997.0
2009-06-23 06:45:00,95.27,95.325,95.26,95.27,3831399999.0
2009-06-23 07:00:00,95.26,95.28,95.15,95.215,3717300002.0
2009-06-23 07:15:00,95.23,95.235,95.175,95.21,2311599995.0
2009-06-23 07:30:00,95.21,95.22,95.11,95.155,3227300001.0
2009-06-23 07:45:00,95.155,95.25,95.13,95.17,3268700000.0
2009-06-23 08:00:00,95.17,95.18,94.99,95.1,6715699998.0
2009-06-23 08:15:00,95.095,95.095,94.99,95.045,5651099998.0
2009-06-23 08:30:00,95.045,95.27,95.03,95.145,7854529988.0
2009-06-23 08:45:00,95.145,95.245,95.11,95.21,8585099999.0
2009-06-23 09:00:00,95.21,95.36,95.195,95.285,7411100002.0
2009-06-23 09:15:00,95.285,95.365,95.185,95.28,6765700006.0
2009-06-23 09:30:00,95.285,95.32,95.215,95.26,8073800013.0
2009-06-23 09:45:00,95.26,95.29,95.215,95.24,7694900007.0
2009-06-23 10:00:00,95.24,95.24,95.14,95.14,6684800007.0
2009-06-23 10:15:00,95.14,95.145,94.985,95.035,8168000011.0
2009-06-23 10:30:00,95.04,95.16,95.03,95.155,7400620006.0
2009-06-23 10:45:00,95.155,95.25,95.11,95.21,7983020003.0
2009-06-23 11:00:00,95.205,95.375,95.2,95.295,12390899979.0
2009-06-23 11:15:00,95.295,95.325,95.255,95.315,9222110003.0
2009-06-23 11:30:00,95.32,95.325,95.27,95.275,7596200014.0
2009-06-23 11:45:00,95.275,95.3,95.245,95.26,6376400005.0
2009-06-23 12:00:00,95.27,95.46,95.26,95.405,8364200011.0
2009-06-23 12:15:00,95.405,95.475,95.35,95.405,8575799993.0
2009-06-23 12:30:00,95.405,95.555,95.37,95.53,9229819968.0
2009-06-23 12:45:00,95.525,95.64,95.525,95.56,10712700010.0
2009-06-23 13:00:00,95.56,95.57,95.415,95.42,8093500023.0
2009-06-23 13:15:00,95.42,95.595,95.42,95.555,8963000029.0
2009-06-23 13:30:00,95.55,95.58,95.455,95.465,9073400025.0
2009-06-23 13:45:00,95.465,95.565,95.415,95.525,5226200025.0
2009-06-23 14:00:00,95.525,95.565,95.48,95.505,3728699997.0
2009-06-23 14:15:00,95.5,95.655,95.5,95.65,8991400000.0
2009-06-23 14:30:00,95.65,95.87,95.615,95.81,13127900010.0
2009-06-23 14:45:00,95.805,95.89,95.785,95.805,12584200031.0
2009-06-23 15:00:00,95.805,95.845,95.735,95.74,10500199993.0
2009-06-23 15:15:00,95.74,95.74,95.59,95.67,8918000019.0
2009-06-23 15:30:00,95.66,95.77,95.62,95.67,9276500018.0
2009-06-23 15:45:00,95.67,95.73,95.655,95.71,7477000027.0
2009-06-23 16:00:00,95.71,95.71,95.48,95.49,9118699989.0
2009-06-23 16:15:00,95.49,95.54,95.46,95.48,8959200009.0
2009-06-23 16:30:00,95.48,95.585,95.43,95.435,5498200001.0
2009-06-23 16:45:00,95.435,95.44,95.25,95.28,8023700001.0
2009-06-23 17:00:00,95.29,95.295,95.035,95.05,8682100007.0
2009-06-23 17:15:00,95.05,95.24,95.04,95.195,6486999992.0
2009-06-23 17:30:00,95.195,95.38,95.195,95.325,7672499992.0
2009-06-23 17:45:00,95.32,95.38,95.31,95.32,4306700001.0
2009-06-23 18:00:00,95.32,95.35,95.11,95.18,5656500000.0
2009-06-23 18:15:00,95.18,95.185,95.1,95.105,2818200000.0
2009-06-23 18:30:00,95.105,95.115,94.875,94.955,6936600003.0
2009-06-23 18:45:00,94.95,95.02,94.915,95.005,2630000001.0
2009-06-23 19:00:00,95.0,95.11,94.93,95.09,4915600000.0
2009-06-23 19:15:00,95.09,95.2,95.08,95.115,4006299995.0
2009-06-23 19:30:00,95.11,95.205,95.11,95.165,3191000003.0
2009-06-23 19:45:00,95.16,95.19,95.075,95.145,5294900007.0
2009-06-23 20:00:00,95.14,95.21,95.07,95.19,3537500008.0
2009-06-23 20:15:00,95.205,95.21,95.17,95.185,2030700002.0
2009-06-23 20:30:00,95.185,95.21,95.155,95.185,1546500004.0
2009-06-23 20:45:00,95.185,95.285,95.175,95.26,6583900013.0
2009-06-23 21:00:00,95.26,95.27,95.21,95.255,2113499998.0
2009-06-23 21:15:00,95.255,95.275,95.235,95.255,1573600001.0
2009-06-23 21:30:00,95.255,95.275,95.21,95.24,4113099997.0
2009-06-23 21:45:00,95.24,95.28,95.225,95.25,2536099994.0
2009-06-23 22:00:00,95.255,95.26,95.205,95.22,1140500000.0
2009-06-23 22:15:00,95.22,95.24,95.21,95.22,895799998.0
2009-06-23 22:30:00,95.23,95.235,95.18,95.21,958300000.0
2009-06-23 22:45:00,95.2,95.23,95.19,95.215,850100001.0
2009-06-23 23:00:00,95.21,95.235,95.14,95.165,670800001.0
2009-06-23 23:15:00,95.165,95.215,95.16,95.186,1474500000.0
2009-06-23 23:30:00,95.185,95.215,95.175,95.194,1786500002.0
2009-06-23 23:45:00,95.205,95.245,95.205,95.225,440299999.0
2009-06-24 00:00:00,95.22,95.23,95.2,95.22,313800000.0
2009-06-24 00:15:00,95.23,95.23,95.075,95.1,1686600001.0
2009-06-24 00:30:00,95.11,95.13,95.05,95.05,1373599999.0
2009-06-24 00:45:00,95.04,95.135,95.025,95.12,1871799998.0
2009-06-24 01:00:00,95.12,95.165,95.115,95.12,1112999998.0
2009-06-24 01:15:00,95.12,95.15,95.075,95.085,1039199999.0
2009-06-24 01:30:00,95.085,95.17,95.075,95.17,1958500001.0
2009-06-24 01:45:00,95.165,95.36,95.165,95.33,3093800000.0
2009-06-24 02:00:00,95.325,95.46,95.305,95.355,4505300008.0
2009-06-24 02:15:00,95.365,95.365,95.265,95.32,2470800001.0
2009-06-24 02:30:00,95.315,95.445,95.3,95.425,3755400007.0
2009-06-24 02:45:00,95.43,95.46,95.355,95.375,3750400001.0
2009-06-24 03:00:00,95.375,95.42,95.31,95.345,2874800002.0
2009-06-24 03:15:00,95.345,95.36,95.26,95.285,3269300000.0
2009-06-24 03:30:00,95.285,95.31,95.22,95.27,2513299999.0
2009-06-24 03:45:00,95.27,95.35,95.255,95.31,4065400008.0
2009-06-24 04:00:00,95.31,95.355,95.28,95.335,3177000005.0
2009-06-24 04:15:00,95.335,95.425,95.33,95.42,1496300005.0
2009-06-24 04:30:00,95.415,95.435,95.375,95.38,4533400038.0
2009-06-24 04:45:00,95.38,95.405,95.37,95.38,2838000022.0
2009-06-24 05:00:00,95.375,95.49,95.37,95.485,3825300001.0
2009-06-24 05:15:00,95.495,95.55,95.465,95.48,4097100027.0
2009-06-24 05:30:00,95.49,95.57,95.48,95.53,3317700005.0
2009-06-24 05:45:00,95.535,95.565,95.525,95.535,3458399996.0
2009-06-24 06:00:00,95.535,95.55,95.475,95.5,3679300004.0
2009-06-24 06:15:00,95.505,95.545,95.465,95.535,3128499997.0
2009-06-24 06:30:00,95.525,95.61,95.515,95.535,5110900003.0
2009-06-24 06:45:00,95.54,95.58,95.54,95.565,2785700003.0
2009-06-24 07:00:00,95.565,95.66,95.55,95.64,3245600000.0
2009-06-24 07:15:00,95.64,95.66,95.62,95.62,2827700001.0
2009-06-24 07:30:00,95.62,95.64,95.5,95.505,2310700001.0
2009-06-24 07:45:00,95.505,95.64,95.505,95.54,7173900006.0
2009-06-24 08:00:00,95.54,95.605,95.42,95.475,5022900006.0
2009-06-24 08:15:00,95.47,95.59,95.425,95.485,5710099998.0
2009-06-24 08:30:00,95.485,95.535,95.425,95.44,8395699988.0
2009-06-24 08:45:00,95.43,95.44,95.335,95.415,6471299992.0
2009-06-24 09:00:00,95.415,95.415,95.245,95.27,10574999992.0
2009-06-24 09:15:00,95.26,95.37,95.25,95.36,8751199998.0
2009-06-24 09:30:00,95.36,95.45,95.275,95.305,10807799987.0
2009-06-24 09:45:00,95.305,95.355,95.275,95.355,6210500011.0
2009-06-24 10:00:00,95.365,95.38,95.295,95.35,6987599989.0
2009-06-24 10:15:00,95.35,95.42,95.34,95.41,7380600010.0
2009-06-24 10:30:00,95.41,95.41,95.23,95.28,10052500041.0
2009-06-24 10:45:00,95.275,95.28,95.13,95.25,8551100006.0
2009-06-24 11:00:00,95.25,95.34,95.215,95.33,8650099999.0
2009-06-24 11:15:00,95.33,95.34,95.23,95.275,11349199995.0
2009-06-24 11:30:00,95.275,95.29,95.125,95.145,8604099993.0
2009-06-24 11:45:00,95.14,95.185,95.1,95.175,6520200013.0
2009-06-24 12:00:00,95.18,95.225,95.15,95.185,4019899998.0
2009-06-24 12:15:00,95.185,95.225,95.135,95.225,3786800007.0
2009-06-24 12:30:00,95.225,95.235,95.085,95.135,4635200000.0
2009-06-24 12:45:00,95.13,95.195,95.085,95.15,5558699994.0
2009-06-24 13:00:00,95.15,95.165,95.08,95.105,3787699998.0
2009-06-24 13:15:00,95.105,95.38,95.105,95.345,10470800029.0
2009-06-24 13:30:00,95.345,95.445,95.315,95.345,7260099994.0
2009-06-24 13:45:00,95.35,95.55,95.265,95.475,5521500005.0
2009-06-24 14:00:00,95.475,95.495,95.35,95.36,4374100002.0
2009-06-24 14:15:00,95.36,95.395,95.3,95.33,4362200003.0
2009-06-24 14:30:00,95.33,95.565,95.33,95.4,6914600003.0
2009-06-24 14:45:00,95.395,95.435,95.28,95.305,5579200000.0
2009-06-24 15:00:00,95.3,95.345,95.21,95.34,7580199996.0
2009-06-24 15:15:00,95.34,95.34,95.26,95.295,6949899996.0
2009-06-24 15:30:00,95.295,95.41,95.295,95.325,7661700005.0
2009-06-24 15:45:00,95.32,95.415,95.32,95.33,8486100007.0
2009-06-24 16:00:00,95.33,95.44,95.27,95.415,6028200017.0
2009-06-24 16:15:00,95.415,95.45,95.36,95.425,4085400002.0
2009-06-24 16:30:00,95.425,95.52,95.415,95.425,5482200001.0
2009-06-24 16:45:00,95.425,95.45,95.315,95.32,4184500006.0
2009-06-24 17:00:00,95.32,95.39,95.305,95.33,3553100000.0
2009-06-24 17:15:00,95.325,95.385,95.315,95.375,3749899996.0
2009-06-24 17:30:00,95.375,95.39,95.34,95.36,3126300002.0
2009-06-24 17:45:00,95.36,95.39,95.35,95.38,3329099995.0
2009-06-24 18:00:00,95.38,95.405,95.33,95.395,1614400000.0
2009-06-24 18:15:00,95.395,95.75,95.38,95.65,8924599996.0
2009-06-24 18:30:00,95.65,95.745,95.57,95.63,4511399975.0
2009-06-24 18:45:00,95.63,95.63,95.56,95.575,5590599951.0
2009-06-24 19:00:00,95.575,95.575,95.48,95.51,6058599995.0
2009-06-24 19:15:00,95.51,95.52,95.405,95.47,4258299993.0
2009-06-24 19:30:00,95.47,95.54,95.43,95.44,2695400000.0
2009-06-24 19:45:00,95.44,95.465,95.4,95.43,5318000001.0
2009-06-24 20:00:00,95.43,95.43,95.285,95.325,4430500000.0
2009-06-24 20:15:00,95.325,96.05,95.28,95.735,7388000007.0
2009-06-24 20:30:00,95.72,95.865,95.635,95.635,8137300005.0
2009-06-24 20:45:00,95.635,95.765,95.61,95.74,6909699988.0
2009-06-24 21:00:00,95.74,95.86,95.66,95.66,7780499992.0
2009-06-24 21:15:00,95.66,95.72,95.64,95.69,7009300010.0
2009-06-24 21:30:00,95.69,95.7,95.495,95.53,6751900001.0
2009-06-24 21:45:00,95.53,95.58,95.505,95.51,5809199999.0
2009-06-24 22:00:00,95.51,95.57,95.51,95.56,1636599998.0
2009-06-24 22:15:00,95.55,95.62,95.55,95.615,1482799997.0
2009-06-24 22:30:00,95.615,95.635,95.54,95.61,1431200002.0
2009-06-24 22:45:00,95.605,95.655,95.6,95.64,1401199999.0
2009-06-24 23:00:00,95.63,95.695,95.595,95.675,1060800000.0
2009-06-24 23:15:00,95.675,95.805,95.655,95.735,2090800008.0
2009-06-24 23:30:00,95.735,95.765,95.625,95.68,1572300000.0
2009-06-24 23:45:00,95.675,95.745,95.655,95.725,1162099999.0
2009-06-25 00:00:00,95.73,95.78,95.72,95.765,1858900000.0
2009-06-25 00:15:00,95.765,95.785,95.72,95.74,1927199995.0
2009-06-25 00:30:00,95.74,95.77,95.7,95.77,2500399996.0
2009-06-25 00:45:00,95.785,95.86,95.78,95.855,1910899996.0
2009-06-25 01:00:00,95.85,95.86,95.74,95.74,3124100000.0
2009-06-25 01:15:00,95.74,95.74,95.68,95.73,1498200000.0
2009-06-25 01:30:00,95.73,95.735,95.635,95.67,2434199998.0
2009-06-25 01:45:00,95.67,95.71,95.61,95.705,2142400001.0
2009-06-25 02:00:00,95.7,95.78,95.65,95.77,4193400000.0
2009-06-25 02:15:00,95.77,95.87,95.77,95.8,6054200001.0
2009-06-25 02:30:00,95.795,95.86,95.78,95.805,4776000009.0
2009-06-25 02:45:00,95.805,96.015,95.775,95.985,8006099999.0
2009-06-25 03:00:00,95.985,96.065,95.935,96.055,6747699999.0
2009-06-25 03:15:00,96.06,96.1,95.97,95.99,5427800003.0
2009-06-25 03:30:00,95.99,96.215,95.98,96.17,5854599996.0
2009-06-25 03:45:00,96.17,96.255,96.165,96.205,7018400001.0
2009-06-25 04:00:00,96.205,96.21,96.125,96.185,5923080006.0
2009-06-25 04:15:00,96.185,96.2,96.125,96.135,4939400000.0
2009-06-25 04:30:00,96.13,96.145,95.99,96.03,8518600004.0
2009-06-25 04:45:00,96.03,96.09,95.98,95.99,5385999996.0
2009-06-25 05:00:00,95.99,96.03,95.94,95.99,3784099998.0
2009-06-25 05:15:00,95.99,96.11,95.98,96.07,3222700010.0
2009-06-25 05:30:00,96.065,96.1,96.035,96.065,5520400027.0
2009-06-25 05:45:00,96.065,96.11,96.05,96.08,4335800003.0
2009-06-25 06:00:00,96.08,96.19,96.075,96.13,6253599999.0
2009-06-25 06:15:00,96.13,96.185,96.12,96.17,3936900010.0
2009-06-25 06:30:00,96.17,96.275,96.15,96.235,5975500051.0
2009-06-25 06:45:00,96.235,96.31,96.205,96.27,9437600041.0
2009-06-25 07:00:00,96.27,96.36,96.265,96.3,9309000065.0
2009-06-25 07:15:00,96.3,96.305,96.265,96.285,3731200015.0
2009-06-25 07:30:00,96.285,96.29,96.165,96.205,3236300001.0
2009-06-25 07:45:00,96.2,96.23,96.131,96.19,1811700002.0
2009-06-25 08:00:00,96.19,96.23,96.18,96.22,4662699998.0
2009-06-25 08:15:00,96.22,96.33,96.2,96.285,6105909987.0
2009-06-25 08:30:00,96.28,96.43,96.275,96.35,9948899996.0
2009-06-25 08:45:00,96.35,96.485,96.325,96.39,11514900008.0
2009-06-25 09:00:00,96.39,96.455,96.355,96.405,10171400011.0
2009-06-25 09:15:00,96.405,96.54,96.37,96.455,10855999991.0
2009-06-25 09:30:00,96.455,96.495,96.415,96.42,8810100017.0
2009-06-25 09:45:00,96.425,96.46,96.29,96.365,9508910004.0
2009-06-25 10:00:00,96.365,96.425,96.34,96.4,9018900003.0
2009-06-25 10:15:00,96.4,96.455,96.395,96.415,7097599993.0
2009-06-25 10:30:00,96.41,96.445,96.41,96.43,6447100000.0
2009-06-25 10:45:00,96.43,96.43,96.31,96.335,8061599978.0
2009-06-25 11:00:00,96.33,96.405,96.275,96.3,8979299973.0
2009-06-25 11:15:00,96.305,96.355,96.29,96.29,5145399990.0
2009-06-25 11:30:00,96.295,96.435,96.28,96.38,6095099993.0
2009-06-25 11:45:00,96.38,96.47,96.345,96.455,5980300000.0
2009-06-25 12:00:00,96.455,96.565,96.41,96.56,8011100002.0
2009-06-25 12:15:00,96.56,96.565,96.465,96.475,6250599997.0
2009-06-25 12:30:00,96.475,96.5,96.34,96.35,4834400000.0
2009-06-25 12:45:00,96.35,96.42,96.345,96.405,4976200001.0
2009-06-25 13:00:00,96.405,96.45,96.365,96.395,5208599994.0
2009-06-25 13:15:00,96.395,96.46,96.375,96.385,2661300001.0
2009-06-25 13:30:00,96.385,96.405,96.325,96.345,2225400002.0
2009-06-25 13:45:00,96.345,96.415,96.34,96.415,2288800002.0
2009-06-25 14:00:00,96.415,96.445,96.345,96.375,4558199999.0
2009-06-25 14:15:00,96.375,96.415,96.335,96.37,4385899998.0
2009-06-25 14:30:00,96.37,96.39,96.145,96.15,6595499999.0
2009-06-25 14:45:00,96.15,96.155,96.045,96.13,8006300000.0
2009-06-25 15:00:00,96.125,96.22,96.065,96.21,7194400001.0
2009-06-25 15:15:00,96.205,96.205,96.085,96.135,4550300006.0
2009-06-25 15:30:00,96.135,96.2,96.07,96.14,3878600002.0
2009-06-25 15:45:00,96.14,96.23,96.12,96.219,7438600026.0
2009-06-25 16:00:00,96.218,96.253,96.165,96.165,5824899997.0
2009-06-25 16:15:00,96.165,96.185,96.08,96.155,5881799999.0
2009-06-25 16:30:00,96.155,96.265,96.135,96.255,4178700004.0
2009-06-25 16:45:00,96.255,96.385,96.24,96.34,5257199987.0
2009-06-25 17:00:00,96.335,96.355,96.25,96.26,9185500007.0
2009-06-25 17:15:00,96.255,96.27,96.18,96.225,6800799982.0
2009-06-25 17:30:00,96.225,96.315,96.22,96.24,5538299997.0
2009-06-25 17:45:00,96.24,96.245,96.195,96.215,2005200003.0
2009-06-25 18:00:00,96.215,96.225,96.18,96.21,2376400000.0
2009-06-25 18:15:00,96.215,96.215,96.17,96.205,1868000003.0
2009-06-25 18:30:00,96.205,96.21,96.17,96.185,2222799994.0
2009-06-25 18:45:00,96.185,96.19,96.098,96.116,1948999979.0
2009-06-25 19:00:00,96.121,96.136,95.829,95.833,2351999970.0
2009-06-25 19:15:00,95.836,95.864,95.706,95.744,2351999970.0
2009-06-25 19:30:00,95.744,95.821,95.714,95.8,2351999970.0
2009-06-25 19:45:00,95.799,95.811,95.766,95.789,2351999970.0
2009-06-25 20:00:00,95.789,95.905,95.712,95.888,2351999970.0
2009-06-25 20:15:00,95.89,95.89,95.756,95.756,2351999970.0
2009-06-25 20:30:00,95.759,95.9,95.758,95.896,2351999970.0
2009-06-25 20:45:00,95.896,95.906,95.823,95.875,2351999970.0
2009-06-25 21:00:00,95.876,95.881,95.851,95.858,2351999970.0
2009-06-25 21:15:00,95.866,95.897,95.851,95.856,2195199972.0
2009-06-25 21:30:00,95.856,95.88,95.804,95.838,1881599976.0
2009-06-25 21:45:00,95.825,95.876,95.816,95.864,2351999970.0
2009-06-25 22:00:00,95.861,95.886,95.846,95.865,2351999970.0
2009-06-25 22:15:00,95.861,95.892,95.834,95.892,2351999970.0
2009-06-25 22:30:00,95.88,95.956,95.87,95.951,2351999970.0
2009-06-25 22:45:00,95.94,95.985,95.919,95.951,2195199972.0
2009-06-25 23:00:00,95.941,95.948,95.874,95.94,2038399974.0
2009-06-25 23:15:00,95.931,95.94,95.891,95.93,2038399974.0
2009-06-25 23:30:00,95.938,95.95,95.92,95.941,1724799978.0
2009-06-25 23:45:00,95.951,95.991,95.951,95.983,2351999970.0
2009-06-26 00:00:00,95.99,96.033,95.973,96.032,2351999970.0
2009-06-26 00:15:00,96.031,96.031,95.953,96.005,2351999970.0
2009-06-26 00:30:00,96.007,96.007,95.942,95.942,2195199972.0
2009-06-26 00:45:00,95.945,95.972,95.917,95.967,2351999970.0
2009-06-26 01:00:00,95.961,95.971,95.918,95.941,2351999970.0
2009-06-26 01:15:00,95.94,95.95,95.916,95.936,2195199972.0
2009-06-26 01:30:00,95.946,95.948,95.808,95.821,2351999970.0
2009-06-26 01:45:00,95.822,95.834,95.75,95.771,2351999970.0
2009-06-26 02:00:00,95.767,95.794,95.7,95.706,2351999970.0
2009-06-26 02:15:00,95.71,95.74,95.617,95.66,2351999970.0
2009-06-26 02:30:00,95.661,95.757,95.653,95.689,2351999970.0
2009-06-26 02:45:00,95.69,95.783,95.686,95.757,2351999970.0
2009-06-26 03:00:00,95.758,95.763,95.716,95.738,2351999970.0
2009-06-26 03:15:00,95.74,95.83,95.729,95.815,2351999970.0
2009-06-26 03:30:00,95.814,95.838,95.768,95.781,2351999970.0
2009-06-26 03:45:00,95.78,95.823,95.766,95.798,2351999970.0
2009-06-26 04:00:00,95.798,95.938,95.79,95.938,2351999970.0
2009-06-26 04:15:00,95.939,95.962,95.916,95.947,2351999970.0
2009-06-26 04:30:00,95.946,95.966,95.914,95.947,2351999970.0
2009-06-26 04:45:00,95.95,96.005,95.922,95.937,2351999970.0
2009-06-26 05:00:00,95.939,95.98,95.916,95.924,2351999970.0
2009-06-26 05:15:00,95.925,95.943,95.877,95.877,2351999970.0
2009-06-26 05:30:00,95.877,95.922,95.867,95.895,2351999970.0
2009-06-26 05:45:00,95.893,95.925,95.88,95.921,2351999970.0
2009-06-26 06:00:00,95.917,95.938,95.897,95.9,2351999970.0
2009-06-26 06:15:00,95.899,95.912,95.871,95.904,2351999970.0
2009-06-26 06:30:00,95.908,95.925,95.832,95.841,2351999970.0
2009-06-26 06:45:00,95.839,95.873,95.81,95.859,2351999970.0
2009-06-26 07:00:00,95.865,95.869,95.817,95.826,2351999970.0
2009-06-26 07:15:00,95.828,95.845,95.794,95.834,2351999970.0
2009-06-26 07:30:00,95.835,95.892,95.828,95.892,2351999970.0
2009-06-26 07:45:00,95.891,95.934,95.874,95.875,2351999970.0
2009-06-26 08:00:00,95.876,95.944,95.857,95.885,2351999970.0
2009-06-26 08:15:00,95.889,95.904,95.839,95.86,2351999970.0
2009-06-26 08:30:00,95.859,96.032,95.844,96.006,2351999970.0
2009-06-26 08:45:00,96.005,96.037,95.948,95.984,2351999970.0
2009-06-26 09:00:00,95.988,96.0,95.905,95.905,2351999970.0
2009-06-26 09:15:00,95.903,95.904,95.798,95.843,2351999970.0
2009-06-26 09:30:00,95.844,95.907,95.837,95.885,2351999970.0
2009-06-26 09:45:00,95.885,95.931,95.857,95.917,2351999970.0
2009-06-26 10:00:00,95.915,95.99,95.91,95.91,7732599958.0
2009-06-26 10:15:00,95.915,95.92,95.86,95.86,7467599941.0
2009-06-26 10:30:00,95.86,95.92,95.845,95.905,7723600008.0
2009-06-26 10:45:00,95.905,95.94,95.875,95.91,6504499964.0
2009-06-26 11:00:00,95.91,95.935,95.875,95.89,5941799986.0
2009-06-26 11:15:00,95.89,95.9,95.855,95.89,3680799995.0
2009-06-26 11:30:00,95.89,95.895,95.695,95.715,5681699991.0
2009-06-26 11:45:00,95.715,95.79,95.695,95.785,7140999991.0
2009-06-26 12:00:00,95.785,95.795,95.74,95.775,6687899980.0
2009-06-26 12:15:00,95.775,95.775,95.685,95.695,6072199994.0
2009-06-26 12:30:00,95.695,95.705,95.54,95.565,5554499985.0
2009-06-26 12:45:00,95.565,95.565,95.39,95.42,9510899964.0
2009-06-26 13:00:00,95.42,95.55,95.405,95.455,7337299985.0
2009-06-26 13:15:00,95.455,95.535,95.435,95.505,5426300002.0
2009-06-26 13:30:00,95.51,95.565,95.455,95.465,2220499999.0
2009-06-26 13:45:00,95.465,95.51,95.455,95.47,2575099997.0
2009-06-26 14:00:00,95.47,95.47,95.305,95.415,5574000014.0
2009-06-26 14:15:00,95.415,95.53,95.37,95.485,3934699995.0
2009-06-26 14:30:00,95.485,95.565,95.31,95.345,8882499968.0
2009-06-26 14:45:00,95.345,95.42,95.335,95.36,6414999993.0
2009-06-26 15:00:00,95.36,95.36,95.23,95.285,7406199971.0
2009-06-26 15:15:00,95.285,95.35,95.18,95.345,6828699998.0
2009-06-26 15:30:00,95.345,95.38,95.23,95.365,9795099982.0
2009-06-26 15:45:00,95.36,95.38,95.25,95.27,8558099994.0
2009-06-26 16:00:00,95.27,95.27,95.175,95.2,8017500001.0
2009-06-26 16:15:00,95.2,95.3,95.14,95.225,8769900000.0
2009-06-26 16:30:00,95.225,95.325,95.205,95.29,6894499989.0
2009-06-26 16:45:00,95.3,95.4,95.28,95.345,8178599988.0
2009-06-26 17:00:00,95.34,95.36,95.26,95.305,4782499994.0
2009-06-26 17:15:00,95.305,95.34,95.195,95.23,6032499978.0
2009-06-26 17:30:00,95.23,95.29,95.17,95.19,4951899996.0
2009-06-26 17:45:00,95.19,95.25,95.18,95.195,6943600001.0
2009-06-26 18:00:00,95.195,95.195,95.045,95.1,5692599991.0
2009-06-26 18:15:00,95.105,95.125,95.04,95.04,5048200001.0
2009-06-26 18:30:00,95.05,95.24,95.05,95.22,6624199981.0
2009-06-26 18:45:00,95.22,95.225,95.11,95.12,5686700003.0
2009-06-26 19:00:00,95.12,95.185,95.12,95.13,2456300006.0
2009-06-26 19:15:00,95.13,95.17,95.09,95.158,4722999986.0
2009-06-26 19:30:00,95.16,95.18,95.11,95.14,3476400007.0
2009-06-26 19:45:00,95.14,95.17,95.09,95.16,7193900000.0
2009-06-26 20:00:00,95.16,95.18,95.14,95.165,2977300004.0
2009-06-26 20:15:00,95.16,95.175,95.105,95.12,1389600000.0
2009-06-26 20:30:00,95.12,95.15,95.105,95.12,2709000006.0
2009-06-26 20:45:00,95.125,95.195,95.115,95.18,2269400007.0
2009-06-26 21:00:00,95.175,95.225,95.16,95.215,1491999999.0
2009-06-26 21:15:00,95.21,95.215,95.12,95.15,1230200001.0
2009-06-26 21:30:00,95.155,95.22,95.135,95.21,3082200012.0
2009-06-26 21:45:00,95.21,95.245,95.18,95.195,2271000004.0
2009-06-26 22:00:00,95.19,95.21,95.15,95.17,1063300000.0
2009-06-26 22:15:00,95.155,95.24,95.135,95.215,921599995.0
2009-06-26 22:30:00,95.215,95.24,95.145,95.235,789699998.0
2009-06-26 22:45:00,95.235,95.265,95.175,95.175,967599998.0
2009-06-28 23:00:00,95.11,95.2,95.045,95.17,102800000.0
2009-06-28 23:15:00,95.19,95.305,95.1,95.305,240400000.0
2009-06-28 23:30:00,95.32,95.32,95.175,95.245,272000000.0
2009-06-28 23:45:00,95.22,95.27,95.2,95.265,73600000.0
2009-06-29 00:00:00,95.27,95.27,95.205,95.245,807000000.0
2009-06-29 00:15:00,95.245,95.32,95.24,95.295,1270000000.0
2009-06-29 00:30:00,95.29,95.33,95.265,95.29,756500000.0
2009-06-29 00:45:00,95.275,95.36,95.275,95.35,826900001.0
2009-06-29 01:00:00,95.35,95.38,95.325,95.34,861800000.0
2009-06-29 01:15:00,95.335,95.345,95.275,95.31,1160200001.0
2009-06-29 01:30:00,95.305,95.325,95.195,95.255,2575199999.0
2009-06-29 01:45:00,95.255,95.255,95.15,95.16,2040100000.0
2009-06-29 02:00:00,95.17,95.255,95.17,95.22,2126400000.0
2009-06-29 02:15:00,95.22,95.275,95.215,95.235,1710700000.0
2009-06-29 02:30:00,95.235,95.34,95.235,95.305,3271800004.0
2009-06-29 02:45:00,95.31,95.33,95.26,95.31,2993000003.0
2009-06-29 03:00:00,95.31,95.36,95.28,95.33,2263800002.0
2009-06-29 03:15:00,95.325,95.43,95.31,95.36,3135999999.0
2009-06-29 03:30:00,95.37,95.42,95.33,95.395,1882700000.0
2009-06-29 03:45:00,95.395,95.4,95.33,95.34,5055000006.0
2009-06-29 04:00:00,95.345,95.42,95.34,95.39,6178799999.0
2009-06-29 04:15:00,95.39,95.41,95.34,95.37,2464900005.0
2009-06-29 04:30:00,95.37,95.55,95.35,95.52,4025300005.0
2009-06-29 04:45:00,95.515,95.58,95.5,95.575,3490100003.0
2009-06-29 05:00:00,95.575,95.59,95.52,95.55,3910300007.0
2009-06-29 05:15:00,95.55,95.57,95.47,95.485,2848599992.0
2009-06-29 05:30:00,95.485,95.525,95.47,95.48,2207900003.0
2009-06-29 05:45:00,95.47,95.52,95.445,95.455,1930900002.0
2009-06-29 06:00:00,95.46,95.46,95.405,95.425,1096300001.0
2009-06-29 06:15:00,95.425,95.46,95.41,95.43,1935500003.0
2009-06-29 06:30:00,95.44,95.47,95.41,95.44,3475500005.0
2009-06-29 06:45:00,95.435,95.515,95.41,95.51,2113000002.0
2009-06-29 07:00:00,95.51,95.51,95.42,95.45,3880999993.0
2009-06-29 07:15:00,95.45,95.45,95.36,95.365,3690600001.0
2009-06-29 07:30:00,95.36,95.38,95.33,95.375,1497300003.0
2009-06-29 07:45:00,95.375,95.44,95.375,95.44,3794200031.0
2009-06-29 08:00:00,95.435,95.46,95.33,95.37,4512700001.0
2009-06-29 08:15:00,95.37,95.405,95.33,95.39,4427599994.0
2009-06-29 08:30:00,95.39,95.44,95.36,95.395,6633399989.0
2009-06-29 08:45:00,95.395,95.525,95.395,95.49,6835999986.0
2009-06-29 09:00:00,95.49,95.56,95.435,95.48,3977499998.0
2009-06-29 09:15:00,95.475,95.515,95.39,95.46,6796799998.0
2009-06-29 09:30:00,95.46,95.51,95.42,95.425,5055600008.0
2009-06-29 09:45:00,95.425,95.535,95.415,95.53,4025699996.0
2009-06-29 10:00:00,95.53,95.57,95.51,95.535,5676200002.0
2009-06-29 10:15:00,95.535,95.575,95.455,95.465,4583499999.0
2009-06-29 10:30:00,95.47,95.53,95.46,95.48,4700600006.0
2009-06-29 10:45:00,95.48,95.49,95.42,95.48,6317500002.0
2009-06-29 11:00:00,95.485,95.51,95.46,95.5,4739699999.0
2009-06-29 11:15:00,95.51,95.51,95.43,95.49,3078899996.0
2009-06-29 11:30:00,95.49,95.505,95.46,95.47,3554899998.0
2009-06-29 11:45:00,95.475,95.475,95.355,95.395,3066300000.0
2009-06-29 12:00:00,95.4,95.445,95.37,95.4,3420799998.0
2009-06-29 12:15:00,95.395,95.435,95.38,95.42,2852600003.0
2009-06-29 12:30:00,95.42,95.43,95.375,95.39,2255399998.0
2009-06-29 12:45:00,95.385,95.41,95.375,95.4,2960799999.0
2009-06-29 13:00:00,95.405,95.475,95.39,95.455,4236199998.0
2009-06-29 13:15:00,95.45,95.47,95.36,95.36,3315599998.0
2009-06-29 13:30:00,95.37,95.395,95.34,95.36,4097300000.0
2009-06-29 13:45:00,95.36,95.39,95.32,95.385,4657800000.0
2009-06-29 14:00:00,95.38,95.385,95.335,95.35,4303100003.0
2009-06-29 14:15:00,95.355,95.445,95.355,95.415,4044199998.0
2009-06-29 14:30:00,95.415,95.44,95.35,95.35,4513699999.0
2009-06-29 14:45:00,95.35,95.385,95.29,95.38,3685200005.0
2009-06-29 15:00:00,95.375,95.44,95.375,95.425,4306499995.0
2009-06-29 15:15:00,95.425,95.455,95.4,95.425,5720800003.0
2009-06-29 15:30:00,95.43,95.43,95.37,95.43,5405800001.0
2009-06-29 15:45:00,95.43,95.43,95.36,95.37,4368200003.0
2009-06-29 16:00:00,95.37,95.415,95.35,95.36,5195500003.0
2009-06-29 16:15:00,95.36,95.38,95.32,95.37,7178900015.0
2009-06-29 16:30:00,95.37,95.48,95.37,95.455,9197999999.0
2009-06-29 16:45:00,95.46,95.71,95.46,95.69,8605799995.0
2009-06-29 17:00:00,95.69,95.85,95.65,95.825,10267899994.0
2009-06-29 17:15:00,95.825,95.92,95.825,95.86,9514800001.0
2009-06-29 17:30:00,95.86,95.91,95.805,95.825,6328600011.0
2009-06-29 17:45:00,95.825,95.89,95.805,95.84,5607999997.0
2009-06-29 18:00:00,95.84,95.86,95.8,95.85,4131999996.0
2009-06-29 18:15:00,95.85,96.02,95.825,95.97,5366500004.0
2009-06-29 18:30:00,95.97,96.02,95.935,95.955,5991599995.0
2009-06-29 18:45:00,95.955,95.96,95.92,95.935,2453800001.0
2009-06-29 19:00:00,95.935,96.095,95.875,96.085,4607899999.0
2009-06-29 19:15:00,96.085,96.175,96.05,96.055,4354500003.0
2009-06-29 19:30:00,96.055,96.1,96.05,96.06,2290299996.0
2009-06-29 19:45:00,96.055,96.07,95.96,95.995,4926700002.0
2009-06-29 20:00:00,95.995,96.06,95.96,96.05,5830899994.0
2009-06-29 20:15:00,96.05,96.105,96.045,96.08,4327099997.0
2009-06-29 20:30:00,96.07,96.16,96.055,96.14,4825500002.0
2009-06-29 20:45:00,96.14,96.14,95.99,96.0,4922900008.0
2009-06-29 21:00:00,96.01,96.05,95.95,96.03,1995600001.0
2009-06-29 21:15:00,96.04,96.07,96.032,96.05,694799999.0
2009-06-29 21:30:00,96.05,96.06,96.01,96.01,2004000005.0
2009-06-29 21:45:00,96.01,96.05,96.0,96.005,2886100006.0
2009-06-29 22:00:00,96.005,96.035,96.0,96.01,999399998.0
2009-06-29 22:15:00,96.0,96.03,96.0,96.03,656700000.0
2009-06-29 22:30:00,96.03,96.06,96.012,96.05,788200000.0
2009-06-29 22:45:00,96.05,96.065,96.025,96.055,925900000.0
2009-06-29 23:00:00,96.05,96.065,96.03,96.065,419199996.0
2009-06-29 23:15:00,96.06,96.135,96.05,96.115,849699997.0
2009-06-29 23:30:00,96.115,96.15,96.075,96.085,1361099993.0
2009-06-29 23:45:00,96.085,96.155,96.075,96.08,1783100000.0
2009-06-30 00:00:00,96.09,96.1,96.05,96.065,727400000.0
2009-06-30 00:15:00,96.065,96.1,96.05,96.08,2105500000.0
2009-06-30 00:30:00,96.07,96.085,96.055,96.08,824200001.0
2009-06-30 00:45:00,96.08,96.115,96.07,96.105,902299999.0
2009-06-30 01:00:00,96.1,96.17,96.09,96.15,3534899991.0
2009-06-30 01:15:00,96.15,96.28,96.15,96.185,5335400005.0
2009-06-30 01:30:00,96.18,96.195,96.12,96.16,4416599997.0
2009-06-30 01:45:00,96.16,96.175,96.12,96.155,3445899994.0
2009-06-30 02:00:00,96.145,96.31,96.125,96.26,5502000008.0
2009-06-30 02:15:00,96.265,96.29,96.17,96.19,5253399998.0
2009-06-30 02:30:00,96.195,96.21,96.065,96.075,4389599997.0
2009-06-30 02:45:00,96.075,96.08,95.935,95.965,6587499994.0
2009-06-30 03:00:00,95.965,96.04,95.91,95.92,6797900008.0
2009-06-30 03:15:00,95.92,95.965,95.835,95.96,6249199994.0
2009-06-30 03:30:00,95.96,95.965,95.9,95.93,6469100012.0
2009-06-30 03:45:00,95.925,95.99,95.885,95.97,5872500003.0
2009-06-30 04:00:00,95.97,95.97,95.935,95.945,4046999989.0
2009-06-30 04:15:00,95.945,95.96,95.86,95.91,4539899997.0
2009-06-30 04:30:00,95.91,95.96,95.905,95.91,3228799993.0
2009-06-30 04:45:00,95.91,95.94,95.895,95.92,5261000006.0
2009-06-30 05:00:00,95.92,95.985,95.92,95.97,5690199990.0
2009-06-30 05:15:00,95.97,95.99,95.91,95.93,2392700002.0
2009-06-30 05:30:00,95.925,95.935,95.88,95.93,1734500003.0
2009-06-30 05:45:00,95.93,95.935,95.895,95.895,2800999994.0
2009-06-30 06:00:00,95.895,95.91,95.815,95.855,3122599999.0
2009-06-30 06:15:00,95.855,95.88,95.72,95.745,6549600013.0
2009-06-30 06:30:00,95.745,95.77,95.675,95.695,6018300007.0
2009-06-30 06:45:00,95.695,95.735,95.645,95.725,5824799993.0
2009-06-30 07:00:00,95.725,95.77,95.72,95.75,3666699998.0
2009-06-30 07:15:00,95.755,95.785,95.74,95.76,2073999995.0
2009-06-30 07:30:00,95.76,95.845,95.745,95.82,3595400008.0
2009-06-30 07:45:00,95.81,95.85,95.775,95.835,4700999994.0
2009-06-30 08:00:00,95.825,95.845,95.68,95.71,9525199976.0
2009-06-30 08:15:00,95.71,95.745,95.69,95.725,10511599990.0
2009-06-30 08:30:00,95.72,95.73,95.495,95.495,8057299987.0
2009-06-30 08:45:00,95.48,95.525,95.34,95.475,8638000006.0
2009-06-30 09:00:00,95.475,95.54,95.415,95.47,6440199989.0
2009-06-30 09:15:00,95.47,95.495,95.31,95.46,3919799997.0
2009-06-30 09:30:00,95.46,95.6,95.44,95.57,3691699991.0
2009-06-30 09:45:00,95.57,95.58,95.55,95.55,3224900005.0
2009-06-30 10:00:00,95.555,95.575,95.5,95.565,5420900000.0
2009-06-30 10:15:00,95.56,95.565,95.47,95.48,3368099997.0
2009-06-30 10:30:00,95.48,95.565,95.45,95.495,5550000011.0
2009-06-30 10:45:00,95.495,95.52,95.4,95.44,4303899990.0
2009-06-30 11:00:00,95.44,95.55,95.435,95.54,5742799990.0
2009-06-30 11:15:00,95.54,95.7,95.54,95.66,6906299990.0
2009-06-30 11:30:00,95.66,95.875,95.6,95.78,9319000008.0
2009-06-30 11:45:00,95.775,95.845,95.75,95.8,4829799995.0
2009-06-30 12:00:00,95.8,95.855,95.79,95.81,3768099990.0
2009-06-30 12:15:00,95.82,95.865,95.81,95.82,4688800008.0
2009-06-30 12:30:00,95.815,95.835,95.8,95.82,4134400003.0
2009-06-30 12:45:00,95.825,95.995,95.82,95.97,4364800002.0
2009-06-30 13:00:00,95.97,95.97,95.915,95.955,3775199996.0
2009-06-30 13:15:00,95.955,95.96,95.84,95.86,4130499980.0
2009-06-30 13:30:00,95.86,95.87,95.84,95.865,1911600000.0
2009-06-30 13:45:00,95.865,95.87,95.79,95.8,4207899995.0
2009-06-30 14:00:00,95.795,95.89,95.79,95.875,3270200001.0
2009-06-30 14:15:00,95.875,96.01,95.86,95.955,5950999991.0
2009-06-30 14:30:00,95.955,96.02,95.88,95.985,9228500003.0
2009-06-30 14:45:00,95.99,96.15,95.97,96.15,6892510000.0
2009-06-30 15:00:00,96.15,96.43,96.14,96.405,12898999994.0
2009-06-30 15:15:00,96.4,96.48,96.34,96.36,12934310008.0
2009-06-30 15:30:00,96.36,96.39,96.315,96.38,9512400026.0
2009-06-30 15:45:00,96.38,96.39,96.31,96.31,8383200006.0
2009-06-30 16:00:00,96.31,96.37,96.185,96.335,10719399987.0
2009-06-30 16:15:00,96.335,96.42,96.27,96.34,12765900032.0
2009-06-30 16:30:00,96.34,96.435,96.32,96.35,11083200024.0
2009-06-30 16:45:00,96.35,96.51,96.32,96.49,16339400001.0
2009-06-30 17:00:00,96.485,96.495,96.33,96.375,12155400026.0
2009-06-30 17:15:00,96.375,96.375,96.265,96.32,9157000002.0
2009-06-30 17:30:00,96.32,96.34,96.27,96.32,8841500003.0
2009-06-30 17:45:00,96.32,96.43,96.305,96.42,7483900013.0
2009-06-30 18:00:00,96.425,96.485,96.315,96.315,11311200093.0
2009-06-30 18:15:00,96.315,96.37,96.3,96.365,4764900022.0
2009-06-30 18:30:00,96.37,96.47,96.355,96.395,8103700010.0
2009-06-30 18:45:00,96.395,96.44,96.29,96.31,7686200027.0
2009-06-30 19:00:00,96.31,96.38,96.28,96.365,6226000010.0
2009-06-30 19:15:00,96.365,96.42,96.305,96.315,6809600018.0
2009-06-30 19:30:00,96.315,96.4,96.285,96.335,4258000011.0
2009-06-30 19:45:00,96.335,96.375,96.32,96.34,6458800054.0
2009-06-30 20:00:00,96.34,96.4,96.32,96.345,8950600052.0
2009-06-30 20:15:00,96.345,96.4,96.335,96.39,6570599985.0
2009-06-30 20:30:00,96.39,96.43,96.335,96.43,5059000007.0
2009-06-30 20:45:00,96.43,96.46,96.34,96.345,8852100024.0
2009-06-30 21:00:00,96.345,96.36,96.315,96.32,3412399995.0
2009-06-30 21:15:00,96.32,96.335,96.295,96.32,3626599998.0
2009-06-30 21:30:00,96.32,96.32,96.26,96.295,3774400004.0
2009-06-30 21:45:00,96.295,96.34,96.285,96.32,5956600032.0
2009-06-30 22:00:00,96.32,96.365,96.305,96.355,3766899992.0
2009-06-30 22:15:00,96.345,96.345,96.275,96.305,2139199996.0
2009-06-30 22:30:00,96.305,96.34,96.29,96.335,767400002.0
2009-06-30 22:45:00,96.335,96.36,96.305,96.34,1397800008.0
2009-06-30 23:00:00,96.34,96.365,96.315,96.35,622800000.0
2009-06-30 23:15:00,96.35,96.375,96.31,96.325,1166600004.0
2009-06-30 23:30:00,96.325,96.365,96.31,96.349,515999999.0
2009-06-30 23:45:00,96.34,96.35,96.3,96.31,252600000.0
2009-07-01 00:00:00,96.31,96.335,96.29,96.31,1309199995.0
2009-07-01 00:15:00,96.32,96.345,96.29,96.31,1242500000.0
2009-07-01 00:30:00,96.31,96.36,96.295,96.315,514400000.0
2009-07-01 00:45:00,96.315,96.33,96.3,96.32,323800001.0
2009-07-01 01:00:00,96.32,96.345,96.305,96.325,1209200002.0
2009-07-01 01:15:00,96.305,96.325,96.22,96.22,1338399998.0
2009-07-01 01:30:00,96.22,96.245,96.22,96.235,1836499998.0
2009-07-01 01:45:00,96.24,96.35,96.22,96.235,2494699997.0
2009-07-01 02:00:00,96.235,96.42,96.165,96.415,7016899990.0
2009-07-01 02:15:00,96.415,96.45,96.255,96.265,6266700001.0
2009-07-01 02:30:00,96.265,96.34,96.235,96.325,3710800002.0
2009-07-01 02:45:00,96.325,96.445,96.325,96.445,8727599977.0
2009-07-01 03:00:00,96.445,96.765,96.405,96.705,8590299998.0
2009-07-01 03:15:00,96.705,96.78,96.68,96.76,7783000001.0
2009-07-01 03:30:00,96.76,96.985,96.755,96.82,9521699999.0
2009-07-01 03:45:00,96.83,96.925,96.785,96.785,5184999997.0
2009-07-01 04:00:00,96.795,96.82,96.725,96.745,6430099997.0
2009-07-01 04:15:00,96.745,96.825,96.745,96.755,4004599995.0
2009-07-01 04:30:00,96.76,96.825,96.73,96.81,3680200004.0
2009-07-01 04:45:00,96.81,96.845,96.76,96.77,3318499998.0
2009-07-01 05:00:00,96.77,96.85,96.77,96.835,3579800000.0
2009-07-01 05:15:00,96.835,96.885,96.82,96.83,6358599996.0
2009-07-01 05:30:00,96.825,96.84,96.805,96.815,3722399997.0
2009-07-01 05:45:00,96.815,96.83,96.76,96.765,3707999999.0
2009-07-01 06:00:00,96.77,96.82,96.77,96.81,2208400004.0
2009-07-01 06:15:00,96.81,96.83,96.755,96.82,3217699994.0
2009-07-01 06:30:00,96.82,96.83,96.77,96.785,1822800002.0
2009-07-01 06:45:00,96.785,96.855,96.785,96.85,2896199995.0
2009-07-01 07:00:00,96.85,96.86,96.76,96.77,3455100003.0
2009-07-01 07:15:00,96.77,96.815,96.77,96.77,6900999999.0
2009-07-01 07:30:00,96.765,96.77,96.59,96.705,6485499994.0
2009-07-01 07:45:00,96.705,96.765,96.665,96.715,4014400001.0
2009-07-01 08:00:00,96.72,96.74,96.62,96.63,4814400000.0
2009-07-01 08:15:00,96.625,96.715,96.605,96.705,4454599993.0
2009-07-01 08:30:00,96.705,96.78,96.675,96.735,6841900027.0
2009-07-01 08:45:00,96.74,96.905,96.735,96.8,11722300008.0
2009-07-01 09:00:00,96.805,96.895,96.69,96.855,12388900012.0
2009-07-01 09:15:00,96.855,96.925,96.795,96.8,11302000039.0
2009-07-01 09:30:00,96.805,96.94,96.765,96.92,9202300026.0
2009-07-01 09:45:00,96.925,96.935,96.745,96.77,11713000010.0
2009-07-01 10:00:00,96.77,96.81,96.7,96.775,7739400007.0
2009-07-01 10:15:00,96.78,96.815,96.775,96.79,5985600002.0
2009-07-01 10:30:00,96.79,96.83,96.79,96.805,6291200003.0
2009-07-01 10:45:00,96.805,96.84,96.775,96.805,6693700008.0
2009-07-01 11:00:00,96.805,96.83,96.72,96.72,6429399991.0
2009-07-01 11:15:00,96.72,96.83,96.72,96.815,4813599993.0
2009-07-01 11:30:00,96.815,96.885,96.795,96.845,9868000003.0
2009-07-01 11:45:00,96.845,96.92,96.835,96.885,7408600020.0
2009-07-01 12:00:00,96.885,96.9,96.865,96.895,7651900014.0
2009-07-01 12:15:00,96.905,96.94,96.875,96.885,7514599971.0
2009-07-01 12:30:00,96.885,96.96,96.88,96.93,7533000003.0
2009-07-01 12:45:00,96.93,96.96,96.845,96.9,5159200016.0
2009-07-01 13:00:00,96.9,96.955,96.89,96.925,7768499975.0
2009-07-01 13:15:00,96.925,96.94,96.84,96.84,4708500005.0
2009-07-01 13:30:00,96.84,96.945,96.84,96.905,4457199997.0
2009-07-01 13:45:00,96.905,96.91,96.83,96.845,3279000005.0
2009-07-01 14:00:00,96.845,96.9,96.795,96.805,8380600006.0
2009-07-01 14:15:00,96.805,96.855,96.675,96.69,11326100014.0
2009-07-01 14:30:00,96.69,96.72,96.605,96.665,12785800061.0
2009-07-01 14:45:00,96.67,96.73,96.665,96.695,11996000005.0
2009-07-01 15:00:00,96.69,96.72,96.565,96.58,9464300008.0
2009-07-01 15:15:00,96.58,96.58,96.35,96.45,8041700002.0
2009-07-01 15:30:00,96.445,96.495,96.39,96.465,7303700009.0
2009-07-01 15:45:00,96.46,96.52,96.435,96.47,6383599999.0
2009-07-01 16:00:00,96.47,96.54,96.455,96.54,6897000001.0
2009-07-01 16:15:00,96.54,96.705,96.54,96.695,8563200002.0
2009-07-01 16:30:00,96.695,96.735,96.64,96.68,5721899992.0
2009-07-01 16:45:00,96.68,96.725,96.635,96.67,6960199994.0
2009-07-01 17:00:00,96.67,96.69,96.53,96.59,6786900005.0
2009-07-01 17:15:00,96.59,96.64,96.55,96.615,4770400003.0
2009-07-01 17:30:00,96.615,96.64,96.585,96.635,3752000005.0
2009-07-01 17:45:00,96.635,96.655,96.4,96.405,5549900008.0
2009-07-01 18:00:00,96.405,96.435,96.255,96.41,5666899997.0
2009-07-01 18:15:00,96.41,96.51,96.4,96.425,2821000002.0
2009-07-01 18:30:00,96.435,96.505,96.41,96.475,2823399998.0
2009-07-01 18:45:00,96.475,96.48,96.41,96.455,3002799998.0
2009-07-01 19:00:00,96.455,96.47,96.41,96.42,1326000000.0
2009-07-01 19:15:00,96.42,96.47,96.4,96.435,1597600002.0
2009-07-01 19:30:00,96.435,96.485,96.415,96.46,2231200000.0
2009-07-01 19:45:00,96.46,96.52,96.45,96.51,2523400000.0
2009-07-01 20:00:00,96.51,96.565,96.5,96.5,2401800000.0
2009-07-01 20:15:00,96.5,96.525,96.465,96.48,2913200000.0
2009-07-01 20:30:00,96.48,96.5,96.445,96.47,2216399999.0
2009-07-01 20:45:00,96.47,96.56,96.455,96.53,3458400006.0
2009-07-01 21:00:00,96.525,96.53,96.485,96.485,2112600000.0
2009-07-01 21:15:00,96.485,96.595,96.475,96.585,3563400006.0
2009-07-01 21:30:00,96.58,96.63,96.555,96.6,2236099998.0
2009-07-01 21:45:00,96.6,96.66,96.59,96.63,1975799993.0
2009-07-01 22:00:00,96.63,96.65,96.61,96.62,606800000.0
2009-07-01 22:15:00,96.615,96.67,96.61,96.655,719400000.0
2009-07-01 22:30:00,96.66,96.67,96.615,96.65,2321499994.0
2009-07-01 22:45:00,96.65,96.67,96.63,96.65,1356799998.0
2009-07-01 23:00:00,96.635,96.66,96.575,96.625,526400000.0
2009-07-01 23:15:00,96.62,96.625,96.554,96.564,678200001.0
2009-07-01 23:30:00,96.57,96.63,96.565,96.615,698200000.0
2009-07-01 23:45:00,96.62,96.64,96.505,96.55,1371100001.0
2009-07-02 00:00:00,96.55,96.58,96.53,96.53,1162400001.0
2009-07-02 00:15:00,96.53,96.635,96.505,96.63,1687700000.0
2009-07-02 00:30:00,96.63,96.63,96.58,96.61,1040500000.0
2009-07-02 00:45:00,96.61,96.64,96.585,96.625,840900003.0
2009-07-02 01:00:00,96.625,96.66,96.6,96.62,2215500006.0
2009-07-02 01:15:00,96.62,96.635,96.475,96.5,3062699995.0
2009-07-02 01:30:00,96.5,96.54,96.49,96.495,2463099999.0
2009-07-02 01:45:00,96.495,96.525,96.465,96.515,3083600007.0
2009-07-02 02:00:00,96.515,96.52,96.375,96.395,6249899996.0
2009-07-02 02:15:00,96.395,96.465,96.395,96.455,4651000000.0
2009-07-02 02:30:00,96.45,96.535,96.435,96.53,4732300002.0
2009-07-02 02:45:00,96.53,96.58,96.505,96.565,6235600035.0
2009-07-02 03:00:00,96.565,96.595,96.48,96.5,7219499996.0
2009-07-02 03:15:00,96.5,96.56,96.495,96.515,3073799998.0
2009-07-02 03:30:00,96.505,96.54,96.495,96.52,1909800001.0
2009-07-02 03:45:00,96.515,96.56,96.515,96.55,2779200007.0
2009-07-02 04:00:00,96.55,96.615,96.51,96.615,2567400003.0
2009-07-02 04:15:00,96.595,96.7,96.585,96.645,4353400007.0
2009-07-02 04:30:00,96.645,96.71,96.6,96.67,5464199998.0
2009-07-02 04:45:00,96.67,96.67,96.61,96.625,1245800003.0
2009-07-02 05:00:00,96.63,96.65,96.62,96.64,1753399998.0
2009-07-02 05:15:00,96.64,96.675,96.625,96.64,2735600001.0
2009-07-02 05:30:00,96.64,96.665,96.625,96.66,2135999991.0
2009-07-02 05:45:00,96.66,96.66,96.56,96.595,3084300001.0
2009-07-02 06:00:00,96.595,96.61,96.56,96.59,1131200000.0
2009-07-02 06:15:00,96.6,96.61,96.57,96.57,4372999998.0
2009-07-02 06:30:00,96.565,96.605,96.555,96.6,5839600015.0
2009-07-02 06:45:00,96.6,96.63,96.59,96.62,2313999997.0
2009-07-02 07:00:00,96.615,96.625,96.565,96.585,3167000003.0
2009-07-02 07:15:00,96.59,96.605,96.565,96.575,1621600001.0
2009-07-02 07:30:00,96.575,96.65,96.575,96.625,3802300000.0
2009-07-02 07:45:00,96.625,96.63,96.58,96.585,2598699995.0
2009-07-02 08:00:00,96.585,96.685,96.575,96.59,7418399995.0
2009-07-02 08:15:00,96.59,96.63,96.57,96.6,3579599997.0
2009-07-02 08:30:00,96.6,96.67,96.6,96.63,3427600000.0
2009-07-02 08:45:00,96.63,96.805,96.61,96.78,4452400000.0
2009-07-02 09:00:00,96.78,96.78,96.665,96.665,5356000006.0
2009-07-02 09:15:00,96.665,96.72,96.66,96.71,4708900001.0
2009-07-02 09:30:00,96.715,96.76,96.655,96.745,5290800001.0
2009-07-02 09:45:00,96.745,96.76,96.65,96.675,5445200005.0
2009-07-02 10:00:00,96.675,96.755,96.65,96.705,4732300003.0
2009-07-02 10:15:00,96.695,96.735,96.69,96.69,5581600026.0
2009-07-02 10:30:00,96.69,96.72,96.64,96.66,4315599987.0
2009-07-02 10:45:00,96.665,96.69,96.6,96.65,5026600005.0
2009-07-02 11:00:00,96.65,96.71,96.65,96.695,4552200003.0
2009-07-02 11:15:00,96.695,96.695,96.61,96.64,3263900001.0
2009-07-02 11:30:00,96.65,96.66,96.615,96.63,3415400002.0
2009-07-02 11:45:00,96.635,96.67,96.6,96.62,3786499995.0
2009-07-02 12:00:00,96.63,96.67,96.56,96.655,4089499994.0
2009-07-02 12:15:00,96.655,96.69,96.58,96.665,3169699996.0
2009-07-02 12:30:00,96.67,96.7,96.645,96.69,2526300003.0
2009-07-02 12:45:00,96.695,96.725,96.64,96.68,3965600005.0
2009-07-02 13:00:00,96.68,96.73,96.625,96.675,4791799986.0
2009-07-02 13:15:00,96.67,96.68,96.64,96.67,4172399972.0
2009-07-02 13:30:00,96.675,96.73,96.645,96.715,3006799997.0
2009-07-02 13:45:00,96.71,96.715,96.66,96.675,2839599995.0
2009-07-02 14:00:00,96.675,96.77,96.66,96.76,3960399999.0
2009-07-02 14:15:00,96.76,96.88,96.705,96.705,7283500003.0
2009-07-02 14:30:00,96.84,96.84,96.26,96.455,8516100007.0
2009-07-02 14:45:00,96.455,96.52,96.205,96.335,7083100006.0
2009-07-02 15:00:00,96.315,96.32,95.985,96.03,7500200005.0
2009-07-02 15:15:00,96.03,96.15,95.955,96.12,3446200001.0
2009-07-02 15:30:00,96.12,96.13,95.925,96.075,6901600016.0
2009-07-02 15:45:00,96.075,96.18,96.05,96.16,6647300040.0
2009-07-02 16:00:00,96.16,96.18,96.06,96.14,7027600003.0
2009-07-02 16:15:00,96.155,96.2,96.045,96.1,5949700004.0
2009-07-02 16:30:00,96.095,96.095,95.99,96.015,5652400013.0
2009-07-02 16:45:00,96.015,96.02,95.865,95.95,5840800003.0
2009-07-02 17:00:00,95.95,96.055,95.945,96.035,3353400000.0
2009-07-02 17:15:00,96.035,96.09,96.01,96.025,3800199995.0
2009-07-02 17:30:00,96.03,96.055,95.9,95.905,4646899993.0
2009-07-02 17:45:00,95.9,95.935,95.8,95.9,6717099993.0
2009-07-02 18:00:00,95.9,95.96,95.865,95.91,3413700000.0
2009-07-02 18:15:00,95.915,95.97,95.87,95.885,2699299998.0
2009-07-02 18:30:00,95.9,95.975,95.9,95.955,1991300000.0
2009-07-02 18:45:00,95.955,96.04,95.94,96.04,2967000000.0
2009-07-02 19:00:00,96.04,96.05,95.93,95.96,1709700002.0
2009-07-02 19:15:00,95.96,96.01,95.95,95.955,1373700000.0
2009-07-02 19:30:00,95.96,95.98,95.85,95.87,3603200017.0
2009-07-02 19:45:00,95.87,95.875,95.695,95.795,4104000005.0
2009-07-02 20:00:00,95.79,95.85,95.79,95.835,2593000020.0
2009-07-02 20:15:00,95.835,95.855,95.78,95.785,1788999999.0
2009-07-02 20:30:00,95.795,95.825,95.77,95.78,1643400001.0
2009-07-02 20:45:00,95.765,95.855,95.735,95.805,2540499999.0
2009-07-02 21:00:00,95.805,95.845,95.785,95.83,1041499999.0
2009-07-02 21:15:00,95.83,95.845,95.785,95.84,2364299998.0
2009-07-02 21:30:00,95.84,95.885,95.81,95.88,1567200001.0
2009-07-02 21:45:00,95.88,95.91,95.86,95.91,1649799999.0
2009-07-02 22:00:00,95.91,95.91,95.84,95.84,1890399999.0
2009-07-02 22:15:00,95.84,95.89,95.84,95.89,858400000.0
2009-07-02 22:30:00,95.89,95.92,95.87,95.915,1074900002.0
2009-07-02 22:45:00,95.915,95.96,95.9,95.925,1498600000.0
2009-07-02 23:00:00,95.925,95.93,95.82,95.915,902800000.0
2009-07-02 23:15:00,95.91,96.035,95.835,95.915,1958100000.0
2009-07-02 23:30:00,95.915,95.97,95.855,95.905,2006900000.0
2009-07-02 23:45:00,95.905,96.06,95.895,95.895,1739500000.0
2009-07-03 00:00:00,95.895,95.94,95.87,95.91,1473800000.0
2009-07-03 00:15:00,95.91,95.95,95.875,95.925,904400000.0
2009-07-03 00:30:00,95.925,95.965,95.915,95.945,455300000.0
2009-07-03 00:45:00,95.94,95.96,95.925,95.95,559000000.0
2009-07-03 01:00:00,95.955,95.995,95.925,95.98,826500000.0
2009-07-03 01:15:00,95.985,95.995,95.905,95.93,1706300000.0
2009-07-03 01:30:00,95.925,95.935,95.83,95.85,1263000000.0
2009-07-03 01:45:00,95.85,95.87,95.785,95.815,3026679998.0
2009-07-03 02:00:00,95.82,95.855,95.695,95.72,3184100000.0
2009-07-03 02:15:00,95.72,95.78,95.71,95.765,3047900000.0
2009-07-03 02:30:00,95.765,95.83,95.76,95.815,2691200000.0
2009-07-03 02:45:00,95.81,95.81,95.76,95.775,3347000000.0
2009-07-03 03:00:00,95.775,95.86,95.765,95.825,2687499999.0
2009-07-03 03:15:00,95.82,95.855,95.78,95.805,1355180000.0
2009-07-03 03:30:00,95.805,95.87,95.78,95.84,2831600000.0
2009-07-03 03:45:00,95.84,95.95,95.83,95.89,3677900002.0
2009-07-03 04:00:00,95.89,95.98,95.88,95.915,3665399994.0
2009-07-03 04:15:00,95.915,95.995,95.91,95.94,3364799998.0
2009-07-03 04:30:00,95.94,96.0,95.935,95.94,1724500001.0
2009-07-03 04:45:00,95.94,95.96,95.91,95.945,1509000006.0
2009-07-03 05:00:00,95.945,96.01,95.94,95.995,2070600004.0
2009-07-03 05:15:00,95.995,96.04,95.99,96.04,2309599999.0
2009-07-03 05:30:00,96.04,96.04,95.955,95.97,3124200024.0
2009-07-03 05:45:00,95.965,95.975,95.935,95.935,2677400009.0
2009-07-03 06:00:00,95.925,95.93,95.91,95.92,1752800006.0
2009-07-03 06:15:00,95.925,95.95,95.92,95.925,1331400001.0
2009-07-03 06:30:00,95.92,95.955,95.89,95.93,2117000002.0
2009-07-03 06:45:00,95.925,96.01,95.925,96.01,1504600007.0
2009-07-03 07:00:00,96.005,96.005,95.94,95.95,3638400003.0
2009-07-03 07:15:00,95.95,95.985,95.94,95.975,1062900001.0
2009-07-03 07:30:00,95.975,96.02,95.955,95.985,4686899993.0
2009-07-03 07:45:00,95.99,96.04,95.96,96.03,2330800000.0
2009-07-03 08:00:00,96.03,96.12,96.005,96.095,9618100021.0
2009-07-03 08:15:00,96.095,96.115,96.055,96.065,5112100015.0
2009-07-03 08:30:00,96.065,96.075,95.995,95.995,3442500005.0
2009-07-03 08:45:00,95.995,96.12,95.97,96.075,5379700012.0
2009-07-03 09:00:00,96.08,96.08,95.935,95.94,3932100004.0
2009-07-03 09:15:00,95.94,95.965,95.93,95.945,2734100010.0
2009-07-03 09:30:00,95.945,96.07,95.945,96.02,3677700003.0
2009-07-03 09:45:00,96.02,96.05,95.92,95.95,4424800008.0
2009-07-03 10:00:00,95.95,95.955,95.82,95.845,4350000003.0
2009-07-03 10:15:00,95.85,95.9,95.84,95.895,4597900000.0
2009-07-03 10:30:00,95.9,95.98,95.88,95.95,4213100008.0
2009-07-03 10:45:00,95.95,95.96,95.89,95.93,3635099991.0
2009-07-03 11:00:00,95.93,95.93,95.84,95.885,3962400004.0
2009-07-03 11:15:00,95.885,95.95,95.86,95.95,2141999998.0
2009-07-03 11:30:00,95.95,95.96,95.905,95.935,2139800001.0
2009-07-03 11:45:00,95.935,95.94,95.88,95.89,3423900005.0
2009-07-03 12:00:00,95.895,95.94,95.875,95.94,4402399989.0
2009-07-03 12:15:00,95.94,95.98,95.91,95.93,6919400010.0
2009-07-03 12:30:00,95.935,95.955,95.905,95.92,4735800014.0
2009-07-03 12:45:00,95.92,95.975,95.89,95.975,7507300029.0
2009-07-03 13:00:00,95.975,96.0,95.94,95.955,5371600013.0
2009-07-03 13:15:00,95.955,95.98,95.925,95.93,2225600004.0
2009-07-03 13:30:00,95.93,95.98,95.87,95.885,2683499999.0
2009-07-03 13:45:00,95.88,95.96,95.875,95.96,4266299992.0
2009-07-03 14:00:00,95.96,95.96,95.875,95.875,2986800005.0
2009-07-03 14:15:00,95.88,95.955,95.88,95.94,5195000007.0
2009-07-03 14:30:00,95.945,95.97,95.93,95.945,2455499994.0
2009-07-03 14:45:00,95.945,95.97,95.92,95.965,3507499984.0
2009-07-03 15:00:00,95.965,95.99,95.95,95.975,4583799968.0
2009-07-03 15:15:00,95.98,95.99,95.93,95.965,6391299977.0
2009-07-03 15:30:00,95.965,96.07,95.95,96.065,3803400003.0
2009-07-03 15:45:00,96.06,96.06,95.98,96.01,3836199996.0
2009-07-03 16:00:00,96.01,96.025,95.985,96.025,3966100002.0
2009-07-03 16:15:00,96.025,96.045,95.96,95.965,5216200017.0
2009-07-03 16:30:00,95.965,96.0,95.965,95.98,1807499995.0
2009-07-03 16:45:00,95.98,96.07,95.975,96.06,2144000005.0
2009-07-03 17:00:00,96.055,96.09,95.995,96.01,5209900012.0
2009-07-03 17:15:00,96.005,96.02,95.91,95.91,4567200024.0
2009-07-03 17:30:00,95.91,96.015,95.91,95.965,2776800012.0
2009-07-03 17:45:00,95.97,95.99,95.935,95.95,2757199993.0
2009-07-03 18:00:00,95.945,95.99,95.915,95.97,1394099998.0
2009-07-03 18:15:00,95.975,95.98,95.925,95.925,1322000000.0
2009-07-03 18:30:00,95.925,95.98,95.92,95.965,1023000000.0
2009-07-03 18:45:00,95.955,95.97,95.935,95.965,849999997.0
2009-07-03 19:00:00,95.965,95.975,95.941,95.955,469000002.0
2009-07-03 19:15:00,95.946,95.968,95.945,95.956,315400000.0
2009-07-03 19:30:00,95.955,95.98,95.935,95.954,945000000.0
2009-07-03 19:45:00,95.965,95.988,95.955,95.98,456199998.0
2009-07-03 20:00:00,95.98,96.0,95.98,95.99,441400003.0
2009-07-03 20:15:00,95.99,96.0,95.98,95.99,285599999.0
2009-07-03 20:30:00,95.99,96.0,95.968,95.985,223600000.0
2009-07-03 20:45:00,95.975,95.98,95.96,95.975,409400000.0
2009-07-03 21:00:00,95.975,95.99,95.975,95.99,204400000.0
2009-07-03 21:15:00,95.988,96.01,95.985,96.0,249999999.0
2009-07-03 21:30:00,96.005,96.065,96.0,96.055,777400000.0
2009-07-03 21:45:00,96.06,96.085,96.05,96.08,387600000.0
2009-07-03 22:00:00,96.08,96.08,95.955,95.98,1113799985.0
2009-07-03 22:15:00,95.995,96.011,95.935,96.01,936399994.0
2009-07-03 22:30:00,96.001,96.045,95.955,95.98,440200004.0
2009-07-03 22:45:00,95.97,96.01,95.94,96.005,200400000.0
2009-07-05 23:00:00,96.1,96.115,96.015,96.05,446800000.0
2009-07-05 23:15:00,96.05,96.065,96.045,96.065,179400000.0
2009-07-05 23:30:00,96.04,96.07,95.925,96.05,960800000.0
2009-07-05 23:45:00,96.05,96.06,96.04,96.045,128800000.0
2009-07-06 00:00:00,96.045,96.05,95.945,95.975,883400000.0
2009-07-06 00:15:00,95.975,95.995,95.945,95.97,1053399999.0
2009-07-06 00:30:00,95.97,95.985,95.9,95.905,1352600000.0
2009-07-06 00:45:00,95.905,95.97,95.895,95.935,1717199997.0
2009-07-06 01:00:00,95.935,95.96,95.88,95.935,1796399999.0
2009-07-06 01:15:00,95.935,95.935,95.84,95.88,3275400008.0
2009-07-06 01:30:00,95.88,95.89,95.855,95.87,1874700000.0
2009-07-06 01:45:00,95.87,95.915,95.87,95.87,1926500007.0
2009-07-06 02:00:00,95.865,95.865,95.775,95.815,2945400003.0
2009-07-06 02:15:00,95.825,95.83,95.76,95.78,3446999998.0
2009-07-06 02:30:00,95.78,95.785,95.665,95.74,5114000008.0
2009-07-06 02:45:00,95.74,95.79,95.69,95.72,3669200003.0
2009-07-06 03:00:00,95.72,95.74,95.69,95.71,3714800002.0
2009-07-06 03:15:00,95.705,95.71,95.58,95.6,5645800010.0
2009-07-06 03:30:00,95.6,95.605,95.535,95.555,7098100023.0
2009-07-06 03:45:00,95.54,95.545,95.38,95.385,7503600008.0
2009-07-06 04:00:00,95.39,95.5,95.39,95.495,4307800004.0
2009-07-06 04:15:00,95.485,95.485,95.41,95.45,7529499984.0
2009-07-06 04:30:00,95.45,95.46,95.25,95.31,6834200016.0
2009-07-06 04:45:00,95.31,95.47,95.3,95.47,4302000003.0
2009-07-06 05:00:00,95.46,95.495,95.44,95.45,3615100016.0
2009-07-06 05:15:00,95.44,95.46,95.43,95.45,2205799994.0
2009-07-06 05:30:00,95.45,95.45,95.365,95.43,3079699992.0
2009-07-06 05:45:00,95.435,95.45,95.41,95.425,2006099999.0
2009-07-06 06:00:00,95.425,95.555,95.415,95.55,7410600050.0
2009-07-06 06:15:00,95.55,95.58,95.54,95.58,3328600006.0
2009-07-06 06:30:00,95.58,95.61,95.47,95.5,4428200035.0
2009-07-06 06:45:00,95.5,95.5,95.415,95.43,5885600032.0
2009-07-06 07:00:00,95.42,95.505,95.415,95.5,3655999997.0
2009-07-06 07:15:00,95.5,95.52,95.44,95.51,4380200004.0
2009-07-06 07:30:00,95.51,95.545,95.47,95.495,6296800014.0
2009-07-06 07:45:00,95.49,95.5,95.43,95.46,8106299979.0
2009-07-06 08:00:00,95.46,95.46,95.24,95.265,12593200031.0
2009-07-06 08:15:00,95.265,95.44,95.255,95.41,12854600006.0
2009-07-06 08:30:00,95.41,95.42,95.16,95.22,15714599992.0
2009-07-06 08:45:00,95.22,95.375,95.215,95.34,12218400045.0
2009-07-06 09:00:00,95.335,95.375,95.13,95.18,13316199995.0
2009-07-06 09:15:00,95.18,95.27,95.11,95.175,11910799992.0
2009-07-06 09:30:00,95.175,95.21,95.1,95.2,7737100007.0
2009-07-06 09:45:00,95.2,95.27,95.16,95.195,8922799987.0
2009-07-06 10:00:00,95.19,95.23,95.1,95.195,9782800024.0
2009-07-06 10:15:00,95.195,95.3,95.195,95.295,11742769983.0
2009-07-06 10:30:00,95.295,95.31,95.18,95.185,10068909976.0
2009-07-06 10:45:00,95.185,95.255,95.16,95.22,6854599986.0
2009-07-06 11:00:00,95.21,95.41,95.21,95.38,8432200021.0
2009-07-06 11:15:00,95.38,95.39,95.25,95.29,9382400013.0
2009-07-06 11:30:00,95.295,95.33,95.265,95.31,8973900042.0
2009-07-06 11:45:00,95.31,95.325,95.205,95.235,6043900021.0
2009-07-06 12:00:00,95.235,95.32,95.17,95.28,8829400030.0
2009-07-06 12:15:00,95.28,95.295,95.18,95.23,8286500017.0
2009-07-06 12:30:00,95.23,95.265,95.195,95.22,8799600037.0
2009-07-06 12:45:00,95.225,95.245,95.15,95.215,6864400007.0
2009-07-06 13:00:00,95.22,95.24,95.205,95.22,5302000004.0
2009-07-06 13:15:00,95.22,95.35,95.22,95.31,7462700057.0
2009-07-06 13:30:00,95.31,95.315,95.26,95.275,5401000003.0
2009-07-06 13:45:00,95.275,95.335,95.26,95.265,7984199987.0
2009-07-06 14:00:00,95.265,95.3,95.25,95.3,10711699979.0
2009-07-06 14:15:00,95.31,95.315,95.235,95.27,10753500021.0
2009-07-06 14:30:00,95.27,95.335,95.215,95.255,9910599993.0
2009-07-06 14:45:00,95.255,95.37,95.23,95.235,12620000003.0
2009-07-06 15:00:00,95.235,95.275,95.125,95.185,12843200037.0
2009-07-06 15:15:00,95.185,95.215,94.805,94.87,13192900028.0
2009-07-06 15:30:00,94.865,94.955,94.66,94.71,19904299981.0
2009-07-06 15:45:00,94.72,94.895,94.69,94.85,14372699989.0
2009-07-06 16:00:00,94.85,94.995,94.72,94.785,17940200028.0
2009-07-06 16:15:00,94.785,94.89,94.725,94.785,15576799994.0
2009-07-06 16:30:00,94.785,94.835,94.715,94.795,12790700001.0
2009-07-06 16:45:00,94.795,94.805,94.705,94.76,12877899977.0
2009-07-06 17:00:00,94.76,94.895,94.75,94.875,11588299958.0
2009-07-06 17:15:00,94.88,94.96,94.805,94.94,11674100013.0
2009-07-06 17:30:00,94.94,94.94,94.87,94.915,6330899991.0
2009-07-06 17:45:00,94.91,95.095,94.895,95.0,13359699986.0
2009-07-06 18:00:00,95.0,95.08,95.0,95.07,5822899998.0
2009-07-06 18:15:00,95.065,95.165,95.035,95.075,7551599965.0
2009-07-06 18:30:00,95.075,95.135,95.065,95.085,5649199991.0
2009-07-06 18:45:00,95.085,95.14,95.055,95.135,5278499967.0
2009-07-06 19:00:00,95.135,95.185,95.115,95.16,6961299985.0
2009-07-06 19:15:00,95.165,95.2,95.13,95.19,11080399954.0
2009-07-06 19:30:00,95.19,95.19,95.14,95.19,6869299979.0
2009-07-06 19:45:00,95.185,95.19,95.13,95.135,9087399962.0
2009-07-06 20:00:00,95.14,95.17,95.13,95.165,4823500002.0
2009-07-06 20:15:00,95.165,95.165,95.125,95.14,5973999967.0
2009-07-06 20:30:00,95.14,95.17,95.13,95.16,5861799979.0
2009-07-06 20:45:00,95.16,95.23,95.135,95.23,11972999959.0
2009-07-06 21:00:00,95.23,95.335,95.23,95.315,7303599991.0
2009-07-06 21:15:00,95.32,95.33,95.26,95.265,2736999994.0
2009-07-06 21:30:00,95.265,95.31,95.22,95.31,4207600000.0
2009-07-06 21:45:00,95.31,95.34,95.3,95.34,3873699999.0
2009-07-06 22:00:00,95.34,95.36,95.315,95.36,4460600000.0
2009-07-06 22:15:00,95.35,95.355,95.28,95.29,4393900013.0
2009-07-06 22:30:00,95.285,95.35,95.27,95.35,1479599999.0
2009-07-06 22:45:00,95.36,95.38,95.34,95.355,1643500001.0
2009-07-06 23:00:00,95.335,95.365,95.335,95.36,687000001.0
2009-07-06 23:15:00,95.36,95.405,95.34,95.37,621999999.0
2009-07-06 23:30:00,95.365,95.38,95.35,95.36,623599999.0
2009-07-06 23:45:00,95.355,95.37,95.31,95.31,736800001.0
2009-07-07 00:00:00,95.31,95.31,95.22,95.23,1320400003.0
2009-07-07 00:15:00,95.23,95.24,95.18,95.2,1180600000.0
2009-07-07 00:30:00,95.185,95.19,95.11,95.125,2368999991.0
2009-07-07 00:45:00,95.12,95.18,95.115,95.18,2094800000.0
2009-07-07 01:00:00,95.18,95.25,95.17,95.18,1723999999.0
2009-07-07 01:15:00,95.18,95.185,95.12,95.165,2678599993.0
2009-07-07 01:30:00,95.165,95.23,95.16,95.225,2781400001.0
2009-07-07 01:45:00,95.23,95.3,95.2,95.22,5773600001.0
2009-07-07 02:00:00,95.215,95.345,95.215,95.28,8124700012.0
2009-07-07 02:15:00,95.28,95.285,95.22,95.255,6717699999.0
2009-07-07 02:30:00,95.25,95.33,95.23,95.295,8507999993.0
2009-07-07 02:45:00,95.29,95.33,95.22,95.22,5624999996.0
2009-07-07 03:00:00,95.22,95.25,95.18,95.225,4913300000.0
2009-07-07 03:15:00,95.23,95.285,95.225,95.26,4609200001.0
2009-07-07 03:30:00,95.26,95.37,95.26,95.31,9724999997.0
2009-07-07 03:45:00,95.31,95.34,95.285,95.29,9162699999.0
2009-07-07 04:00:00,95.29,95.455,95.29,95.385,11961900035.0
2009-07-07 04:15:00,95.385,95.405,95.35,95.37,7604599987.0
2009-07-07 04:30:00,95.375,95.39,95.35,95.355,3790799995.0
2009-07-07 04:45:00,95.355,95.36,95.33,95.335,4901999974.0
2009-07-07 05:00:00,95.34,95.355,95.33,95.35,3709999977.0
2009-07-07 05:15:00,95.35,95.41,95.35,95.365,6192299978.0
2009-07-07 05:30:00,95.365,95.375,95.34,95.355,4236200009.0
2009-07-07 05:45:00,95.355,95.39,95.34,95.37,3611399991.0
2009-07-07 06:00:00,95.365,95.38,95.35,95.355,2626900013.0
2009-07-07 06:15:00,95.36,95.37,95.295,95.33,5618700005.0
2009-07-07 06:30:00,95.33,95.36,95.285,95.345,8976500029.0
2009-07-07 06:45:00,95.345,95.36,95.28,95.305,7623900003.0
2009-07-07 07:00:00,95.305,95.415,95.305,95.385,9678300038.0
2009-07-07 07:15:00,95.385,95.39,95.31,95.335,10048399962.0
2009-07-07 07:30:00,95.335,95.355,95.3,95.315,5564800001.0
2009-07-07 07:45:00,95.315,95.35,95.305,95.33,9573800013.0
2009-07-07 08:00:00,95.335,95.35,95.285,95.315,11480300029.0
2009-07-07 08:15:00,95.315,95.38,95.21,95.235,17115900083.0
2009-07-07 08:30:00,95.235,95.27,95.015,95.105,12935199965.0
2009-07-07 08:45:00,95.11,95.12,95.03,95.115,8259299994.0
2009-07-07 09:00:00,95.115,95.205,95.105,95.145,16244900024.0
2009-07-07 09:15:00,95.15,95.175,95.055,95.075,11887500005.0
2009-07-07 09:30:00,95.08,95.16,95.03,95.16,13635600006.0
2009-07-07 09:45:00,95.16,95.2,95.12,95.19,9088690008.0
2009-07-07 10:00:00,95.185,95.19,95.02,95.03,8227320019.0
2009-07-07 10:15:00,95.025,95.095,94.945,95.095,14196400011.0
2009-07-07 10:30:00,95.1,95.14,95.025,95.09,11768900019.0
2009-07-07 10:45:00,95.09,95.2,95.065,95.16,11980099996.0
2009-07-07 11:00:00,95.16,95.2,95.15,95.17,10578500027.0
2009-07-07 11:15:00,95.17,95.28,95.145,95.195,10380900024.0
2009-07-07 11:30:00,95.195,95.26,95.18,95.21,6675600011.0
2009-07-07 11:45:00,95.21,95.27,95.175,95.225,8534300031.0
2009-07-07 12:00:00,95.225,95.365,95.22,95.36,14643500007.0
2009-07-07 12:15:00,95.36,95.4,95.28,95.31,9750700008.0
2009-07-07 12:30:00,95.31,95.365,95.26,95.27,8499700020.0
2009-07-07 12:45:00,95.265,95.28,95.175,95.22,11011300014.0
2009-07-07 13:00:00,95.22,95.325,95.185,95.285,10626899995.0
2009-07-07 13:15:00,95.29,95.42,95.285,95.33,11007999992.0
2009-07-07 13:30:00,95.335,95.34,95.27,95.275,9881100005.0
2009-07-07 13:45:00,95.275,95.35,95.22,95.29,8943799999.0
2009-07-07 14:00:00,95.29,95.32,95.23,95.31,8312999991.0
2009-07-07 14:15:00,95.305,95.345,95.29,95.295,6463899983.0
2009-07-07 14:30:00,95.305,95.315,95.28,95.285,5502900008.0
2009-07-07 14:45:00,95.285,95.29,95.22,95.23,7035499998.0
2009-07-07 15:00:00,95.23,95.24,95.14,95.19,11775200014.0
2009-07-07 15:15:00,95.19,95.23,95.115,95.225,10395200009.0
2009-07-07 15:30:00,95.225,95.225,95.06,95.06,14871899999.0
2009-07-07 15:45:00,95.06,95.11,95.015,95.06,16290199912.0
2009-07-07 16:00:00,95.065,95.08,94.97,94.985,17311499973.0
2009-07-07 16:15:00,94.99,95.045,94.95,95.015,14250199961.0
2009-07-07 16:30:00,95.015,95.035,94.925,95.02,11068499984.0
2009-07-07 16:45:00,95.02,95.08,94.985,95.065,8451299994.0
2009-07-07 17:00:00,95.065,95.15,95.02,95.13,10124399954.0
2009-07-07 17:15:00,95.13,95.16,95.07,95.11,12812999964.0
2009-07-07 17:30:00,95.115,95.16,95.01,95.025,10369299994.0
2009-07-07 17:45:00,95.025,95.13,95.01,95.115,8703499991.0
2009-07-07 18:00:00,95.12,95.12,94.935,94.945,9967099973.0
2009-07-07 18:15:00,94.95,95.005,94.835,94.85,12280199971.0
2009-07-07 18:30:00,94.85,94.86,94.775,94.83,9757099980.0
2009-07-07 18:45:00,94.83,94.91,94.83,94.845,7819599952.0
2009-07-07 19:00:00,94.845,94.98,94.815,94.91,8203099973.0
2009-07-07 19:15:00,94.915,94.95,94.87,94.875,7889999980.0
2009-07-07 19:30:00,94.87,94.975,94.865,94.945,5504400002.0
2009-07-07 19:45:00,94.94,95.01,94.94,94.965,8806499972.0
2009-07-07 20:00:00,94.96,94.99,94.905,94.91,5030599987.0
2009-07-07 20:15:00,94.91,94.95,94.885,94.925,5236199992.0
2009-07-07 20:30:00,94.92,94.94,94.865,94.885,5246800023.0
2009-07-07 20:45:00,94.89,94.9,94.75,94.76,8739099996.0
2009-07-07 21:00:00,94.76,94.815,94.71,94.8,9525500021.0
2009-07-07 21:15:00,94.8,94.885,94.8,94.87,4917200006.0
2009-07-07 21:30:00,94.87,94.885,94.825,94.835,5058100002.0
2009-07-07 21:45:00,94.83,94.85,94.78,94.805,7246899992.0
2009-07-07 22:00:00,94.8,94.805,94.735,94.75,4951700011.0
2009-07-07 22:15:00,94.755,94.795,94.75,94.775,2806399999.0
2009-07-07 22:30:00,94.775,94.82,94.775,94.815,1264300002.0
2009-07-07 22:45:00,94.815,94.9,94.815,94.89,3973199996.0
2009-07-07 23:00:00,94.885,94.885,94.85,94.86,318400001.0
2009-07-07 23:15:00,94.86,94.875,94.86,94.87,285800000.0
2009-07-07 23:30:00,94.87,94.875,94.845,94.855,969200002.0
2009-07-07 23:45:00,94.853,94.854,94.72,94.735,2407999998.0
2009-07-08 00:00:00,94.735,94.82,94.735,94.77,2891500001.0
2009-07-08 00:15:00,94.77,94.83,94.77,94.825,809800001.0
2009-07-08 00:30:00,94.825,94.855,94.81,94.84,1990000003.0
2009-07-08 00:45:00,94.835,94.84,94.7,94.765,2803199991.0
2009-07-08 01:00:00,94.77,94.775,94.695,94.7,2849999988.0
2009-07-08 01:15:00,94.7,94.715,94.67,94.695,3827999995.0
2009-07-08 01:30:00,94.695,94.7,94.615,94.62,8228699972.0
2009-07-08 01:45:00,94.625,94.65,94.595,94.62,6789699996.0
2009-07-08 02:00:00,94.62,94.73,94.605,94.66,6947400008.0
2009-07-08 02:15:00,94.66,94.73,94.6,94.61,7079399998.0
2009-07-08 02:30:00,94.61,94.635,94.52,94.58,5400199996.0
2009-07-08 02:45:00,94.58,94.59,94.49,94.575,5681700005.0
2009-07-08 03:00:00,94.575,94.635,94.545,94.585,5372599999.0
2009-07-08 03:15:00,94.59,94.59,94.54,94.555,3675799996.0
2009-07-08 03:30:00,94.555,94.56,94.51,94.555,4891200001.0
2009-07-08 03:45:00,94.56,94.6,94.545,94.555,5525199997.0
2009-07-08 04:00:00,94.56,94.6,94.535,94.585,4355000008.0
2009-07-08 04:15:00,94.585,94.62,94.575,94.59,3789500004.0
2009-07-08 04:30:00,94.585,94.64,94.575,94.595,3794099994.0
2009-07-08 04:45:00,94.595,94.67,94.595,94.67,2757599999.0
2009-07-08 05:00:00,94.665,94.675,94.62,94.63,3584200009.0
2009-07-08 05:15:00,94.625,94.65,94.595,94.615,5399599983.0
2009-07-08 05:30:00,94.615,94.615,94.53,94.535,8173400096.0
2009-07-08 05:45:00,94.54,94.54,94.31,94.335,11653800046.0
2009-07-08 06:00:00,94.335,94.35,94.235,94.265,8132200005.0
2009-07-08 06:15:00,94.265,94.38,94.265,94.375,5424299997.0
2009-07-08 06:30:00,94.37,94.375,94.16,94.17,9348100018.0
2009-07-08 06:45:00,94.175,94.365,94.15,94.32,11544599981.0
2009-07-08 07:00:00,94.32,94.335,94.26,94.32,5184700001.0
2009-07-08 07:15:00,94.32,94.32,94.255,94.29,6930500009.0
2009-07-08 07:30:00,94.29,94.33,94.275,94.3,8564700035.0
2009-07-08 07:45:00,94.3,94.305,94.2,94.26,11319800023.0
2009-07-08 08:00:00,94.255,94.3,94.09,94.18,18275559993.0
2009-07-08 08:15:00,94.185,94.22,94.075,94.185,16351499979.0
2009-07-08 08:30:00,94.185,94.31,94.15,94.215,13114899978.0
2009-07-08 08:45:00,94.22,94.28,94.2,94.25,11079700014.0
2009-07-08 09:00:00,94.25,94.44,94.25,94.35,12781300030.0
2009-07-08 09:15:00,94.35,94.43,94.335,94.39,9123099993.0
2009-07-08 09:30:00,94.385,94.39,94.255,94.29,12765799988.0
2009-07-08 09:45:00,94.295,94.34,94.185,94.28,9357199999.0
2009-07-08 10:00:00,94.28,94.295,94.2,94.26,7354599984.0
2009-07-08 10:15:00,94.26,94.31,94.245,94.28,7826400026.0
2009-07-08 10:30:00,94.285,94.39,94.26,94.29,11880599999.0
2009-07-08 10:45:00,94.285,94.295,94.185,94.225,9708500001.0
2009-07-08 11:00:00,94.23,94.295,94.205,94.26,9740300005.0
2009-07-08 11:15:00,94.26,94.28,94.15,94.25,7743500007.0
2009-07-08 11:30:00,94.25,94.28,94.165,94.17,7073500013.0
2009-07-08 11:45:00,94.17,94.255,94.17,94.24,11585599992.0
2009-07-08 12:00:00,94.25,94.31,94.23,94.305,8050499998.0
2009-07-08 12:15:00,94.305,94.305,94.2,94.225,8465600008.0
2009-07-08 12:30:00,94.22,94.25,94.21,94.215,6929700006.0
2009-07-08 12:45:00,94.22,94.26,94.19,94.235,11356200016.0
2009-07-08 13:00:00,94.24,94.41,94.23,94.34,11546399968.0
2009-07-08 13:15:00,94.34,94.43,94.315,94.4,12921600005.0
2009-07-08 13:30:00,94.4,94.41,94.32,94.34,12933000007.0
2009-07-08 13:45:00,94.335,94.375,94.335,94.365,4992199986.0
2009-07-08 14:00:00,94.365,94.37,94.22,94.25,11099900007.0
2009-07-08 14:15:00,94.25,94.295,94.23,94.27,10128700020.0
2009-07-08 14:30:00,94.275,94.28,94.125,94.135,12038800009.0
2009-07-08 14:45:00,94.14,94.2,94.13,94.18,8617500003.0
2009-07-08 15:00:00,94.19,94.33,94.19,94.23,15090800018.0
2009-07-08 15:15:00,94.22,94.245,94.135,94.235,9398699998.0
2009-07-08 15:30:00,94.23,94.355,94.195,94.25,15129500013.0
2009-07-08 15:45:00,94.25,94.325,94.22,94.28,13324800037.0
2009-07-08 16:00:00,94.28,94.32,94.24,94.27,14152500018.0
2009-07-08 16:15:00,94.27,94.3,94.25,94.26,12682300005.0
2009-07-08 16:30:00,94.26,94.265,94.14,94.175,18258800107.0
2009-07-08 16:45:00,94.18,94.24,94.07,94.13,19705500046.0
2009-07-08 17:00:00,94.13,94.13,93.64,93.64,18595700015.0
2009-07-08 17:15:00,93.645,93.69,92.725,92.975,17201700007.0
2009-07-08 17:30:00,92.975,93.22,92.9,93.16,17581100035.0
2009-07-08 17:45:00,93.16,93.27,92.89,92.9,13375900004.0
2009-07-08 18:00:00,92.91,92.91,92.155,92.56,16410300006.0
2009-07-08 18:15:00,92.55,92.71,91.78,91.86,15306200010.0
2009-07-08 18:30:00,91.845,92.22,91.825,92.22,14919499998.0
2009-07-08 18:45:00,92.22,92.385,92.215,92.28,11650299994.0
2009-07-08 19:00:00,92.28,92.535,92.055,92.53,12248900001.0
2009-07-08 19:15:00,92.53,92.835,92.47,92.795,14316099995.0
2009-07-08 19:30:00,92.8,92.87,92.73,92.86,11449800002.0
2009-07-08 19:45:00,92.86,92.86,92.625,92.73,11708899994.0
2009-07-08 20:00:00,92.73,92.785,92.465,92.49,11399399996.0
2009-07-08 20:15:00,92.49,92.58,92.45,92.51,8135000016.0
2009-07-08 20:30:00,92.51,92.51,92.405,92.46,9759900001.0
2009-07-08 20:45:00,92.46,92.47,92.355,92.41,15535900000.0
2009-07-08 21:00:00,92.41,92.695,92.41,92.69,8677500020.0
2009-07-08 21:15:00,92.69,92.76,92.53,92.55,9178899991.0
2009-07-08 21:30:00,92.55,92.78,92.55,92.78,8360500014.0
2009-07-08 21:45:00,92.78,92.85,92.64,92.64,9552799999.0
2009-07-08 22:00:00,92.64,92.7,92.63,92.67,6007200030.0
2009-07-08 22:15:00,92.67,92.75,92.67,92.72,4578799993.0
2009-07-08 22:30:00,92.73,92.85,92.66,92.84,4771600019.0
2009-07-08 22:45:00,92.83,92.92,92.815,92.87,4076000020.0
2009-07-08 23:00:00,92.865,92.915,92.805,92.885,2161000002.0
2009-07-08 23:15:00,92.895,92.925,92.82,92.83,2737399995.0
2009-07-08 23:30:00,92.83,92.85,92.68,92.745,3224199986.0
2009-07-08 23:45:00,92.745,92.765,92.625,92.705,2472399991.0
2009-07-09 00:00:00,92.705,92.805,92.68,92.805,2330999988.0
2009-07-09 00:15:00,92.8,92.805,92.69,92.725,5336399996.0
2009-07-09 00:30:00,92.725,92.805,92.725,92.8,2124500005.0
2009-07-09 00:45:00,92.8,92.82,92.68,92.78,5534999980.0
2009-07-09 01:00:00,92.78,92.8,92.63,92.65,7817999996.0
2009-07-09 01:15:00,92.65,92.71,92.55,92.55,4677900007.0
2009-07-09 01:30:00,92.555,92.585,92.375,92.54,11074399979.0
2009-07-09 01:45:00,92.54,92.76,92.49,92.705,7229899987.0
2009-07-09 02:00:00,92.705,92.845,92.705,92.78,8221000012.0
2009-07-09 02:15:00,92.795,92.94,92.795,92.94,7181900002.0
2009-07-09 02:30:00,92.96,93.09,92.94,92.985,7999300013.0
2009-07-09 02:45:00,92.985,92.985,92.86,92.945,9381400018.0
2009-07-09 03:00:00,92.945,93.18,92.9,93.165,9922700060.0
2009-07-09 03:15:00,93.165,93.275,93.09,93.27,10330300023.0
2009-07-09 03:30:00,93.275,93.36,93.18,93.34,10929500002.0
2009-07-09 03:45:00,93.35,93.36,93.28,93.3,9043999998.0
2009-07-09 04:00:00,93.3,93.34,93.225,93.33,13376600002.0
2009-07-09 04:15:00,93.33,93.515,93.31,93.43,13372900016.0
2009-07-09 04:30:00,93.435,93.495,93.345,93.35,5321799992.0
2009-07-09 04:45:00,93.35,93.35,93.19,93.245,6898900010.0
2009-07-09 05:00:00,93.24,93.31,93.21,93.28,4323199998.0
2009-07-09 05:15:00,93.285,93.365,93.23,93.235,5230600001.0
2009-07-09 05:30:00,93.235,93.255,93.16,93.2,6392099989.0
2009-07-09 05:45:00,93.2,93.205,93.11,93.11,6852200011.0
2009-07-09 06:00:00,93.11,93.14,93.08,93.085,7146099993.0
2009-07-09 06:15:00,93.085,93.105,93.015,93.1,6713400002.0
2009-07-09 06:30:00,93.1,93.165,93.025,93.135,7773699996.0
2009-07-09 06:45:00,93.135,93.255,93.11,93.22,8409199995.0
2009-07-09 07:00:00,93.22,93.3,93.21,93.3,8546199993.0
2009-07-09 07:15:00,93.31,93.32,93.205,93.24,10654100002.0
2009-07-09 07:30:00,93.24,93.25,93.075,93.095,12612150015.0
2009-07-09 07:45:00,93.1,93.155,93.035,93.07,12705299981.0
2009-07-09 08:00:00,93.075,93.19,93.025,93.155,17124699985.0
2009-07-09 08:15:00,93.155,93.285,93.105,93.215,17644200029.0
2009-07-09 08:30:00,93.215,93.215,93.125,93.18,11310499979.0
2009-07-09 08:45:00,93.18,93.255,93.155,93.235,12933500032.0
2009-07-09 09:00:00,93.23,93.31,93.195,93.255,15518600027.0
2009-07-09 09:15:00,93.26,93.265,93.185,93.25,13594700031.0
2009-07-09 09:30:00,93.25,93.285,93.25,93.26,9189400010.0
2009-07-09 09:45:00,93.26,93.41,93.25,93.35,14576000001.0
2009-07-09 10:00:00,93.345,93.56,93.3,93.53,12040799993.0
2009-07-09 10:15:00,93.53,93.6,93.405,93.42,15106900003.0
2009-07-09 10:30:00,93.42,93.495,93.29,93.325,13996799959.0
2009-07-09 10:45:00,93.325,93.42,93.25,93.29,11504599987.0
2009-07-09 11:00:00,93.29,93.3,93.215,93.24,6483600005.0
2009-07-09 11:15:00,93.24,93.335,93.2,93.23,8019099986.0
2009-07-09 11:30:00,93.23,93.245,93.15,93.205,9091800004.0
2009-07-09 11:45:00,93.205,93.205,93.14,93.145,8340900014.0
2009-07-09 12:00:00,93.145,93.2,93.07,93.07,11241400001.0
2009-07-09 12:15:00,93.07,93.135,92.985,92.99,9524100004.0
2009-07-09 12:30:00,92.99,92.995,92.745,92.885,15424600023.0
2009-07-09 12:45:00,92.89,92.94,92.82,92.855,15377400019.0
2009-07-09 13:00:00,92.855,93.07,92.85,92.95,15839399997.0
2009-07-09 13:15:00,92.955,92.965,92.88,92.9,12832100033.0
2009-07-09 13:30:00,92.9,92.955,92.86,92.955,14936600037.0
2009-07-09 13:45:00,92.955,93.06,92.885,93.045,10246200008.0
2009-07-09 14:00:00,93.045,93.085,92.93,92.975,10914299978.0
2009-07-09 14:15:00,92.975,92.98,92.77,92.86,14902100010.0
2009-07-09 14:30:00,92.85,93.11,92.78,93.025,14619599995.0
2009-07-09 14:45:00,93.03,93.17,93.025,93.045,14856800033.0
2009-07-09 15:00:00,93.045,93.09,92.92,93.05,15220899969.0
2009-07-09 15:15:00,93.05,93.06,92.93,92.955,13775099998.0
2009-07-09 15:30:00,92.955,92.96,92.665,92.675,20287299991.0
2009-07-09 15:45:00,92.675,92.78,92.51,92.705,20503800038.0
2009-07-09 16:00:00,92.711,92.93,92.665,92.8,20668100088.0
2009-07-09 16:15:00,92.8,92.85,92.56,92.72,16811300003.0
2009-07-09 16:30:00,92.72,92.8,92.605,92.75,18271500001.0
2009-07-09 16:45:00,92.75,92.85,92.74,92.81,19803700061.0
2009-07-09 17:00:00,92.81,92.83,92.635,92.745,20925699993.0
2009-07-09 17:15:00,92.745,92.825,92.675,92.755,17769500044.0
2009-07-09 17:30:00,92.755,92.85,92.675,92.84,17905399953.0
2009-07-09 17:45:00,92.85,92.855,92.715,92.795,12677399999.0
2009-07-09 18:00:00,92.795,92.86,92.77,92.835,10712799991.0
2009-07-09 18:15:00,92.835,92.975,92.825,92.88,11664800012.0
2009-07-09 18:30:00,92.88,93.04,92.87,92.965,11602199977.0
2009-07-09 18:45:00,92.965,93.09,92.955,93.07,8942499976.0
2009-07-09 19:00:00,93.075,93.09,92.905,93.015,11901899976.0
2009-07-09 19:15:00,93.015,93.1,92.985,92.99,9080999994.0
2009-07-09 19:30:00,92.99,93.065,92.96,92.975,12564100008.0
2009-07-09 19:45:00,92.98,93.005,92.905,92.97,6520999994.0
2009-07-09 20:00:00,92.97,92.99,92.895,92.985,7986600008.0
2009-07-09 20:15:00,92.985,93.085,92.965,93.045,9494800013.0
2009-07-09 20:30:00,93.04,93.09,92.99,93.035,6411099995.0
2009-07-09 20:45:00,93.03,93.07,93.01,93.025,4999200007.0
2009-07-09 21:00:00,93.025,93.04,92.965,92.985,6018400002.0
2009-07-09 21:15:00,92.985,93.0,92.93,92.935,10859400026.0
2009-07-09 21:30:00,92.94,92.97,92.825,92.865,10739599996.0
2009-07-09 21:45:00,92.865,92.96,92.86,92.94,10414199991.0
2009-07-09 22:00:00,92.945,93.005,92.925,92.98,4071899982.0
2009-07-09 22:15:00,92.98,93.015,92.965,92.985,4622499999.0
2009-07-09 22:30:00,92.99,93.015,92.95,93.005,4259299994.0
2009-07-09 22:45:00,93.005,93.015,92.96,92.985,2798999996.0
2009-07-09 23:00:00,92.99,92.995,92.94,92.94,774600000.0
2009-07-09 23:15:00,92.94,92.96,92.929,92.929,1380000001.0
2009-07-09 23:30:00,92.932,93.0,92.93,92.955,1859300004.0
2009-07-09 23:45:00,92.96,93.005,92.955,92.97,1152700000.0
2009-07-10 00:00:00,92.98,93.1,92.98,93.05,1927799986.0
2009-07-10 00:15:00,93.075,93.095,93.04,93.085,3908500002.0
2009-07-10 00:30:00,93.085,93.095,93.05,93.07,2343200025.0
2009-07-10 00:45:00,93.07,93.125,93.06,93.08,2427700023.0
2009-07-10 01:00:00,93.07,93.07,92.99,93.02,2786500015.0
2009-07-10 01:15:00,93.025,93.09,93.015,93.07,2017000001.0
2009-07-10 01:30:00,93.07,93.13,93.07,93.12,3370299999.0
2009-07-10 01:45:00,93.12,93.18,93.115,93.155,3529200013.0
2009-07-10 02:00:00,93.155,93.185,93.025,93.05,6894899993.0
2009-07-10 02:15:00,93.055,93.085,92.98,93.05,4706060006.0
2009-07-10 02:30:00,93.05,93.13,93.03,93.03,5927100000.0
2009-07-10 02:45:00,93.03,93.17,93.0,93.155,8099199985.0
2009-07-10 03:00:00,93.14,93.15,93.05,93.065,6702599993.0
2009-07-10 03:15:00,93.065,93.08,93.01,93.01,4840499996.0
2009-07-10 03:30:00,93.01,93.01,92.92,92.98,5851499987.0
2009-07-10 03:45:00,92.98,92.99,92.825,92.88,9437600005.0
2009-07-10 04:00:00,92.88,92.94,92.82,92.83,7309399989.0
2009-07-10 04:15:00,92.83,92.845,92.76,92.795,7579199992.0
2009-07-10 04:30:00,92.795,92.88,92.795,92.88,4626800003.0
2009-07-10 04:45:00,92.875,92.905,92.86,92.88,3989699985.0
2009-07-10 05:00:00,92.88,92.95,92.87,92.93,3943599999.0
2009-07-10 05:15:00,92.93,92.93,92.865,92.89,3806199970.0
2009-07-10 05:30:00,92.89,92.94,92.84,92.895,7713299990.0
2009-07-10 05:45:00,92.895,92.95,92.875,92.935,4231000003.0
2009-07-10 06:00:00,92.93,92.965,92.885,92.9,3416500001.0
2009-07-10 06:15:00,92.9,93.0,92.9,92.985,8931200001.0
2009-07-10 06:30:00,92.985,93.07,92.95,93.05,7162900014.0
2009-07-10 06:45:00,93.05,93.05,92.92,93.0,7812399995.0
2009-07-10 07:00:00,93.0,93.02,92.95,93.0,6617699990.0
2009-07-10 07:15:00,93.0,93.03,92.97,92.98,6441199994.0
2009-07-10 07:30:00,92.98,93.01,92.98,92.99,5304500011.0
2009-07-10 07:45:00,92.99,93.04,92.95,92.98,12180599998.0
2009-07-10 08:00:00,92.98,92.99,92.795,92.825,12498799929.0
2009-07-10 08:15:00,92.825,92.88,92.77,92.845,13014360008.0
2009-07-10 08:30:00,92.865,92.88,92.59,92.62,13811419977.0
2009-07-10 08:45:00,92.62,92.66,92.55,92.62,11143290023.0
2009-07-10 09:00:00,92.62,92.675,92.555,92.6,11470260024.0
2009-07-10 09:15:00,92.6,92.64,92.475,92.64,11452170010.0
2009-07-10 09:30:00,92.64,92.73,92.59,92.59,14334610016.0
2009-07-10 09:45:00,92.585,92.75,92.585,92.74,15241299995.0
2009-07-10 10:00:00,92.725,92.875,92.67,92.87,16648900007.0
2009-07-10 10:15:00,92.87,92.91,92.705,92.72,12575200006.0
2009-07-10 10:30:00,92.73,92.79,92.71,92.77,12685400009.0
2009-07-10 10:45:00,92.77,92.79,92.62,92.715,14246499993.0
2009-07-10 11:00:00,92.715,92.75,92.62,92.67,9722600020.0
2009-07-10 11:15:00,92.675,92.69,92.59,92.64,12664899995.0
2009-07-10 11:30:00,92.64,92.7,92.635,92.67,10623900035.0
2009-07-10 11:45:00,92.67,92.68,92.625,92.67,12088100013.0
2009-07-10 12:00:00,92.67,92.68,92.565,92.66,13842099996.0
2009-07-10 12:15:00,92.665,92.69,92.63,92.665,10244619990.0
2009-07-10 12:30:00,92.67,92.77,92.63,92.755,9710839990.0
2009-07-10 12:45:00,92.76,92.79,92.7,92.74,7874400005.0
2009-07-10 13:00:00,92.745,92.83,92.72,92.82,12397599998.0
2009-07-10 13:15:00,92.82,92.83,92.605,92.7,11584200021.0
2009-07-10 13:30:00,92.695,92.71,92.48,92.585,9787699972.0
2009-07-10 13:45:00,92.585,92.595,92.305,92.37,15851100003.0
2009-07-10 14:00:00,92.37,92.465,92.21,92.24,11986549991.0
2009-07-10 14:15:00,92.24,92.255,91.985,92.105,14464849983.0
2009-07-10 14:30:00,92.095,92.3,91.98,92.195,14660999998.0
2009-07-10 14:45:00,92.205,92.39,92.185,92.35,15809370006.0
2009-07-10 15:00:00,92.345,92.35,92.16,92.25,13704379996.0
2009-07-10 15:15:00,92.245,92.37,92.215,92.3,12807400008.0
2009-07-10 15:30:00,92.3,92.53,92.28,92.425,17072500008.0
2009-07-10 15:45:00,92.43,92.58,92.23,92.43,18872299982.0
2009-07-10 16:00:00,92.425,92.425,92.21,92.405,14456299977.0
2009-07-10 16:15:00,92.4,92.465,92.35,92.465,12085100019.0
2009-07-10 16:30:00,92.46,92.465,92.245,92.25,13044349999.0
2009-07-10 16:45:00,92.25,92.34,92.165,92.23,16597750014.0
2009-07-10 17:00:00,92.23,92.235,92.11,92.145,16552199966.0
2009-07-10 17:15:00,92.145,92.16,91.775,92.08,16038300011.0
2009-07-10 17:30:00,92.08,92.375,92.07,92.28,13798600008.0
2009-07-10 17:45:00,92.285,92.365,92.22,92.335,11927899966.0
2009-07-10 18:00:00,92.335,92.425,92.285,92.365,8551800025.0
2009-07-10 18:15:00,92.365,92.45,92.36,92.415,6825200009.0
2009-07-10 18:30:00,92.415,92.43,92.32,92.365,6624800010.0
2009-07-10 18:45:00,92.365,92.415,92.335,92.355,7160000034.0
2009-07-10 19:00:00,92.355,92.385,92.31,92.33,5726000018.0
2009-07-10 19:15:00,92.33,92.34,92.26,92.26,4091100018.0
2009-07-10 19:30:00,92.26,92.42,92.235,92.415,6658000017.0
2009-07-10 19:45:00,92.415,92.44,92.37,92.43,5388300016.0
2009-07-10 20:00:00,92.435,92.445,92.335,92.39,6079600031.0
2009-07-10 20:15:00,92.39,92.435,92.355,92.405,5330900003.0
2009-07-10 20:30:00,92.405,92.435,92.325,92.335,7744499980.0
2009-07-10 20:45:00,92.335,92.34,92.31,92.33,3980799999.0
2009-07-10 21:00:00,92.33,92.345,92.3,92.32,5745500011.0
2009-07-10 21:15:00,92.325,92.4,92.3,92.39,4887999998.0
2009-07-10 21:30:00,92.385,92.43,92.38,92.4,5037400015.0
2009-07-10 21:45:00,92.4,92.43,92.375,92.405,6486999997.0
2009-07-10 22:00:00,92.405,92.42,92.37,92.42,3519800006.0
2009-07-10 22:15:00,92.42,92.475,92.41,92.46,1970200004.0
2009-07-10 22:30:00,92.46,92.53,92.455,92.53,2208400003.0
2009-07-10 22:45:00,92.52,92.58,92.515,92.52,2459100003.0
2009-07-12 23:00:00,92.365,92.375,92.35,92.365,59200000.0
2009-07-12 23:15:00,92.365,92.385,92.355,92.375,48000000.0
2009-07-12 23:30:00,92.37,92.425,92.35,92.425,360600000.0
2009-07-12 23:45:00,92.425,92.445,92.425,92.425,97400000.0
2009-07-13 00:00:00,92.435,92.51,92.42,92.51,1378200000.0
2009-07-13 00:15:00,92.51,92.52,92.44,92.45,1907700005.0
2009-07-13 00:30:00,92.435,92.46,92.4,92.435,1451400001.0
2009-07-13 00:45:00,92.435,92.44,92.36,92.405,3485599994.0
2009-07-13 01:00:00,92.41,92.47,92.395,92.4,1544399998.0
2009-07-13 01:15:00,92.405,92.46,92.36,92.375,1720299997.0
2009-07-13 01:30:00,92.375,92.445,92.37,92.435,1404499991.0
2009-07-13 01:45:00,92.425,92.465,92.42,92.46,1614599998.0
2009-07-13 02:00:00,92.46,92.73,92.46,92.665,9478999989.0
2009-07-13 02:15:00,92.665,92.725,92.615,92.67,7301600011.0
2009-07-13 02:30:00,92.67,92.77,92.66,92.765,5408799998.0
2009-07-13 02:45:00,92.765,92.95,92.72,92.9,9156799982.0
2009-07-13 03:00:00,92.9,92.9,92.815,92.85,9318199986.0
2009-07-13 03:15:00,92.845,92.885,92.76,92.77,7903400008.0
2009-07-13 03:30:00,92.77,92.815,92.66,92.675,7338400011.0
2009-07-13 03:45:00,92.675,92.71,92.66,92.685,5363099999.0
2009-07-13 04:00:00,92.685,92.725,92.55,92.56,10511600014.0
2009-07-13 04:15:00,92.56,92.645,92.475,92.57,8397700002.0
2009-07-13 04:30:00,92.57,92.655,92.57,92.635,5115100017.0
2009-07-13 04:45:00,92.63,92.655,92.495,92.52,6775499996.0
2009-07-13 05:00:00,92.51,92.61,92.495,92.57,8404300007.0
2009-07-13 05:15:00,92.57,92.605,92.525,92.53,4126800005.0
2009-07-13 05:30:00,92.53,92.59,92.44,92.5,6387199999.0
2009-07-13 05:45:00,92.5,92.51,92.45,92.455,4578600009.0
2009-07-13 06:00:00,92.45,92.53,92.43,92.53,5436300016.0
2009-07-13 06:15:00,92.535,92.675,92.485,92.485,6866599987.0
2009-07-13 06:30:00,92.495,92.56,92.395,92.545,9120800011.0
2009-07-13 06:45:00,92.545,92.6,92.44,92.48,7944899958.0
2009-07-13 07:00:00,92.48,92.48,92.305,92.35,10962699997.0
2009-07-13 07:15:00,92.36,92.42,92.32,92.405,8183599975.0
2009-07-13 07:30:00,92.4,92.46,92.38,92.38,4435999977.0
2009-07-13 07:45:00,92.38,92.4,92.21,92.235,11554699971.0
2009-07-13 08:00:00,92.235,92.26,92.095,92.14,22121400054.0
2009-07-13 08:15:00,92.14,92.27,92.115,92.25,16559000041.0
2009-07-13 08:30:00,92.25,92.285,92.1,92.1,14883700048.0
2009-07-13 08:45:00,92.1,92.23,92.045,92.23,17995100044.0
2009-07-13 09:00:00,92.24,92.28,92.1,92.175,14827900036.0
2009-07-13 09:15:00,92.175,92.25,92.17,92.195,11422999962.0
2009-07-13 09:30:00,92.195,92.285,92.135,92.265,12516500013.0
2009-07-13 09:45:00,92.265,92.48,92.17,92.41,17148199986.0
2009-07-13 10:00:00,92.41,92.525,92.35,92.39,18518200035.0
2009-07-13 10:15:00,92.375,92.41,92.31,92.385,16026599957.0
2009-07-13 10:30:00,92.385,92.45,92.32,92.33,13592399935.0
2009-07-13 10:45:00,92.33,92.345,92.265,92.265,13930100010.0
2009-07-13 11:00:00,92.25,92.375,92.225,92.24,11081650015.0
2009-07-13 11:15:00,92.24,92.24,92.02,92.03,13744200006.0
2009-07-13 11:30:00,92.03,92.06,91.91,91.927,16938000036.0
2009-07-13 11:45:00,91.925,92.02,91.735,91.95,20155000020.0
2009-07-13 12:00:00,91.95,92.14,91.91,92.11,13778900029.0
2009-07-13 12:15:00,92.115,92.23,92.03,92.15,12522479991.0
2009-07-13 12:30:00,92.15,92.28,92.075,92.2,17182300036.0
2009-07-13 12:45:00,92.19,92.335,92.12,92.14,21638200039.0
2009-07-13 13:00:00,92.14,92.18,92.025,92.085,13340000053.0
2009-07-13 13:15:00,92.085,92.195,92.07,92.115,12734300054.0
2009-07-13 13:30:00,92.115,92.125,92.025,92.12,10712300015.0
2009-07-13 13:45:00,92.12,92.18,92.095,92.095,10135300013.0
2009-07-13 14:00:00,92.095,92.335,92.095,92.33,18242100002.0
2009-07-13 14:15:00,92.324,92.41,92.285,92.375,21223800032.0
2009-07-13 14:30:00,92.38,92.59,92.25,92.515,19067000051.0
2009-07-13 14:45:00,92.515,92.53,92.375,92.455,16633499968.0
2009-07-13 15:00:00,92.455,92.495,92.27,92.285,15802200031.0
2009-07-13 15:15:00,92.285,92.38,92.26,92.32,17210999969.0
2009-07-13 15:30:00,92.32,92.48,92.315,92.35,20372399971.0
2009-07-13 15:45:00,92.35,92.375,92.26,92.295,20231100004.0
2009-07-13 16:00:00,92.295,92.305,92.13,92.3,21874600027.0
2009-07-13 16:15:00,92.31,92.42,92.28,92.41,20529200047.0
2009-07-13 16:30:00,92.41,92.61,92.405,92.5,19641700005.0
2009-07-13 16:45:00,92.495,92.605,92.44,92.55,17232999991.0
2009-07-13 17:00:00,92.56,92.585,92.44,92.53,12950899968.0
2009-07-13 17:15:00,92.535,92.54,92.47,92.485,8011699985.0
2009-07-13 17:30:00,92.485,92.685,92.485,92.56,15661900010.0
2009-07-13 17:45:00,92.555,92.755,92.555,92.74,10927799990.0
2009-07-13 18:00:00,92.74,92.84,92.675,92.71,14564500023.0
2009-07-13 18:15:00,92.71,92.72,92.525,92.57,11356900000.0
2009-07-13 18:30:00,92.58,92.635,92.5,92.61,9608199972.0
2009-07-13 18:45:00,92.615,92.66,92.53,92.57,14054599962.0
2009-07-13 19:00:00,92.57,92.69,92.56,92.675,13047899979.0
2009-07-13 19:15:00,92.675,92.705,92.62,92.66,18845200062.0
2009-07-13 19:30:00,92.66,92.675,92.525,92.55,14673100001.0
2009-07-13 19:45:00,92.545,92.65,92.535,92.645,15143499986.0
2009-07-13 20:00:00,92.645,92.65,92.57,92.605,13006700006.0
2009-07-13 20:15:00,92.605,92.78,92.595,92.76,14502000005.0
2009-07-13 20:30:00,92.76,92.83,92.75,92.83,15669100017.0
2009-07-13 20:45:00,92.835,92.93,92.8,92.865,21417800005.0
2009-07-13 21:00:00,92.865,92.875,92.79,92.84,15313699965.0
2009-07-13 21:15:00,92.845,92.85,92.755,92.755,9533800017.0
2009-07-13 21:30:00,92.755,92.9,92.72,92.88,10070000003.0
2009-07-13 21:45:00,92.885,93.03,92.865,92.91,16123100014.0
2009-07-13 22:00:00,92.91,92.98,92.905,92.97,5431000021.0
2009-07-13 22:15:00,92.97,92.98,92.87,92.875,3983200003.0
2009-07-13 22:30:00,92.875,92.89,92.82,92.83,3660499971.0
2009-07-13 22:45:00,92.83,92.955,92.81,92.955,4024399979.0
2009-07-13 23:00:00,92.965,92.975,92.885,92.954,915100000.0
2009-07-13 23:15:00,92.96,92.985,92.905,92.985,1994600005.0
2009-07-13 23:30:00,92.98,92.995,92.965,92.97,1338900005.0
2009-07-13 23:45:00,92.97,93.025,92.965,93.02,2923849993.0
2009-07-14 00:00:00,93.02,93.095,93.015,93.08,2466999992.0
2009-07-14 00:15:00,93.08,93.085,93.05,93.05,1541500000.0
2009-07-14 00:30:00,93.055,93.14,93.04,93.115,2772199995.0
2009-07-14 00:45:00,93.12,93.125,93.03,93.03,3644100007.0
2009-07-14 01:00:00,93.03,93.03,92.885,92.98,6682500008.0
2009-07-14 01:15:00,92.98,93.11,92.955,93.05,7425000002.0
2009-07-14 01:30:00,93.05,93.14,93.05,93.14,3800200030.0
2009-07-14 01:45:00,93.14,93.155,93.03,93.095,4728800001.0
2009-07-14 02:00:00,93.095,93.095,92.915,92.945,8087629990.0
2009-07-14 02:15:00,92.945,93.0,92.9,92.955,6435000007.0
2009-07-14 02:30:00,92.955,93.06,92.945,93.045,6961500007.0
2009-07-14 02:45:00,93.06,93.088,92.975,93.015,11601699984.0
2009-07-14 03:00:00,93.005,93.015,92.925,92.985,7259299990.0
2009-07-14 03:15:00,92.99,93.015,92.84,92.87,8071500002.0
2009-07-14 03:30:00,92.87,92.88,92.805,92.85,5764900006.0
2009-07-14 03:45:00,92.85,92.98,92.83,92.97,7785100000.0
2009-07-14 04:00:00,92.97,92.98,92.89,92.895,9499399989.0
2009-07-14 04:15:00,92.895,92.945,92.865,92.88,7140300014.0
2009-07-14 04:30:00,92.885,92.95,92.88,92.93,4563300000.0
2009-07-14 04:45:00,92.93,92.95,92.91,92.945,8893900007.0
2009-07-14 05:00:00,92.945,93.06,92.94,93.025,7062400039.0
2009-07-14 05:15:00,93.035,93.09,93.035,93.06,8753899991.0
2009-07-14 05:30:00,93.06,93.07,93.035,93.04,6335000014.0
2009-07-14 05:45:00,93.04,93.07,93.01,93.06,5020000018.0
2009-07-14 06:00:00,93.065,93.075,93.02,93.06,3429200005.0
2009-07-14 06:15:00,93.06,93.13,93.05,93.13,5998300018.0
2009-07-14 06:30:00,93.13,93.22,93.11,93.18,10124300001.0
2009-07-14 06:45:00,93.185,93.195,93.135,93.175,4321699990.0
2009-07-14 07:00:00,93.175,93.265,93.16,93.175,10243900000.0
2009-07-14 07:15:00,93.175,93.309,93.17,93.26,14207600030.0
2009-07-14 07:30:00,93.26,93.3,93.175,93.19,11046599935.0
2009-07-14 07:45:00,93.19,93.26,93.18,93.245,6434600003.0
2009-07-14 08:00:00,93.249,93.33,93.17,93.265,17108799991.0
2009-07-14 08:15:00,93.265,93.275,93.175,93.18,14523700033.0
2009-07-14 08:30:00,93.18,93.275,93.125,93.175,16881199978.0
2009-07-14 08:45:00,93.18,93.19,92.99,93.0,17686000042.0
2009-07-14 09:00:00,93.0,93.015,92.84,92.935,21883679999.0
2009-07-14 09:15:00,92.945,92.975,92.905,92.97,11504100031.0
2009-07-14 09:30:00,92.97,93.055,92.97,93.03,16014599977.0
2009-07-14 09:45:00,93.03,93.07,93.01,93.07,19043900039.0
2009-07-14 10:00:00,93.07,93.205,93.055,93.135,18921999977.0
2009-07-14 10:15:00,93.125,93.195,93.125,93.155,23110900151.0
2009-07-14 10:30:00,93.155,93.155,93.046,93.066,22257999990.0
2009-07-14 10:45:00,93.06,93.14,93.03,93.105,16693600058.0
2009-07-14 11:00:00,93.105,93.27,92.995,93.14,18919400012.0
2009-07-14 11:15:00,93.14,93.185,93.068,93.18,13223700059.0
2009-07-14 11:30:00,93.175,93.195,93.08,93.085,13226300015.0
2009-07-14 11:45:00,93.085,93.146,93.07,93.125,15491099982.0
2009-07-14 12:00:00,93.125,93.19,93.095,93.115,13876800060.0
2009-07-14 12:15:00,93.12,93.185,93.02,93.1,13606100000.0
2009-07-14 12:30:00,93.095,93.16,93.065,93.065,16304600130.0
2009-07-14 12:45:00,93.065,93.13,93.055,93.125,7411199993.0
2009-07-14 13:00:00,93.125,93.125,93.05,93.055,7517799996.0
2009-07-14 13:15:00,93.055,93.085,93.015,93.05,7279000018.0
2009-07-14 13:30:00,93.05,93.165,93.035,93.135,14002900016.0
2009-07-14 13:45:00,93.13,93.37,93.12,93.26,22440700005.0
2009-07-14 14:00:00,93.271,93.29,93.105,93.125,20144100041.0
2009-07-14 14:15:00,93.13,93.265,93.05,93.125,18337000038.0
2009-07-14 14:30:00,93.125,93.34,93.081,93.095,19795399997.0
2009-07-14 14:45:00,93.1,93.15,93.015,93.03,19047700026.0
2009-07-14 15:00:00,93.035,93.15,92.85,93.12,24998800001.0
2009-07-14 15:15:00,93.132,93.165,93.04,93.057,18953000010.0
2009-07-14 15:30:00,93.053,93.188,93.0,93.066,19886300025.0
2009-07-14 15:45:00,93.075,93.095,92.99,93.015,25846600034.0
2009-07-14 16:00:00,93.01,93.13,93.0,93.055,21339000045.0
2009-07-14 16:15:00,93.055,93.115,92.86,92.965,22019299923.0
2009-07-14 16:30:00,92.96,92.96,92.696,92.76,24055199968.0
2009-07-14 16:45:00,92.76,92.99,92.755,92.99,24448800020.0
2009-07-14 17:00:00,92.987,93.145,92.949,93.145,24387799941.0
2009-07-14 17:15:00,93.145,93.16,93.045,93.105,22987099979.0
2009-07-14 17:30:00,93.105,93.21,93.06,93.065,22592800066.0
2009-07-14 17:45:00,93.065,93.265,93.04,93.185,19106300004.0
2009-07-14 18:00:00,93.18,93.23,93.16,93.175,14664200048.0
2009-07-14 18:15:00,93.175,93.175,93.004,93.065,18126000077.0
2009-07-14 18:30:00,93.065,93.115,93.065,93.075,16667299977.0
2009-07-14 18:45:00,93.075,93.19,93.06,93.13,13722299997.0
2009-07-14 19:00:00,93.13,93.22,93.12,93.15,14946599973.0
2009-07-14 19:15:00,93.15,93.225,93.13,93.205,20853700001.0
2009-07-14 19:30:00,93.21,93.23,93.145,93.21,17954000015.0
2009-07-14 19:45:00,93.21,93.24,93.14,93.24,15329200044.0
2009-07-14 20:00:00,93.24,93.24,93.13,93.195,17453400069.0
2009-07-14 20:15:00,93.195,93.25,93.165,93.21,9945100003.0
2009-07-14 20:30:00,93.21,93.24,93.17,93.2,14393900070.0
2009-07-14 20:45:00,93.2,93.31,93.2,93.29,13451399992.0
2009-07-14 21:00:00,93.29,93.32,93.22,93.26,9932299956.0
2009-07-14 21:15:00,93.26,93.455,93.26,93.37,9739100008.0
2009-07-14 21:30:00,93.37,93.49,93.335,93.395,13239600022.0
2009-07-14 21:45:00,93.405,93.405,93.335,93.37,9521799956.0
2009-07-14 22:00:00,93.37,93.385,93.3,93.305,5766200009.0
2009-07-14 22:15:00,93.31,93.445,93.305,93.38,5453799988.0
2009-07-14 22:30:00,93.385,93.76,93.385,93.745,10620200013.0
2009-07-14 22:45:00,93.745,93.76,93.485,93.49,4423999991.0
2009-07-14 23:00:00,93.5,93.58,93.45,93.56,2831999993.0
2009-07-14 23:15:00,93.56,93.605,93.53,93.59,4019299981.0
2009-07-14 23:30:00,93.585,93.63,93.575,93.6,1543200006.0
2009-07-14 23:45:00,93.6,93.615,93.57,93.615,1362799998.0
2009-07-15 00:00:00,93.615,93.645,93.49,93.495,3286899993.0
2009-07-15 00:15:00,93.495,93.52,93.445,93.45,3624300006.0
2009-07-15 00:30:00,93.45,93.49,93.415,93.49,4076500010.0
2009-07-15 00:45:00,93.49,93.49,93.4,93.44,2985199997.0
2009-07-15 01:00:00,93.44,93.465,93.4,93.46,3049299995.0
2009-07-15 01:15:00,93.47,93.515,93.46,93.5,2931899977.0
2009-07-15 01:30:00,93.5,93.575,93.49,93.565,2330999998.0
2009-07-15 01:45:00,93.565,93.66,93.56,93.64,4265700003.0
2009-07-15 02:00:00,93.635,93.64,93.495,93.555,7265520009.0
2009-07-15 02:15:00,93.555,93.65,93.55,93.575,5200699997.0
2009-07-15 02:30:00,93.575,93.605,93.545,93.55,6441700017.0
2009-07-15 02:45:00,93.55,93.63,93.55,93.6,6195499997.0
2009-07-15 03:00:00,93.605,93.61,93.44,93.465,9844700014.0
2009-07-15 03:15:00,93.465,93.53,93.44,93.5,6335300001.0
2009-07-15 03:30:00,93.5,93.565,93.49,93.545,5056099991.0
2009-07-15 03:45:00,93.545,93.605,93.5,93.59,10260700012.0
2009-07-15 04:00:00,93.585,93.59,93.51,93.51,7777199992.0
2009-07-15 04:15:00,93.51,93.525,93.47,93.52,8070999977.0
2009-07-15 04:30:00,93.52,93.57,93.515,93.56,3851200014.0
2009-07-15 04:45:00,93.56,93.565,93.47,93.48,5399300015.0
2009-07-15 05:00:00,93.48,93.56,93.455,93.555,4922800033.0
2009-07-15 05:15:00,93.555,93.59,93.545,93.565,8071200054.0
2009-07-15 05:30:00,93.57,93.595,93.53,93.585,6469700012.0
2009-07-15 05:45:00,93.585,93.59,93.555,93.565,9586900019.0
2009-07-15 06:00:00,93.56,93.56,93.535,93.56,6260600030.0
2009-07-15 06:15:00,93.56,93.59,93.555,93.58,9973300018.0
2009-07-15 06:30:00,93.58,93.595,93.525,93.53,12809900038.0
2009-07-15 06:45:00,93.53,93.565,93.51,93.565,5584600004.0
2009-07-15 07:00:00,93.56,93.585,93.49,93.52,8257600022.0
2009-07-15 07:15:00,93.52,93.555,93.49,93.55,5402200012.0
2009-07-15 07:30:00,93.55,93.55,93.495,93.52,5930899990.0
2009-07-15 07:45:00,93.52,93.575,93.515,93.565,10793100091.0
2009-07-15 08:00:00,93.56,93.636,93.545,93.55,16491700006.0
2009-07-15 08:15:00,93.555,93.555,93.36,93.485,17474799978.0
2009-07-15 08:30:00,93.485,93.49,93.375,93.38,16196800045.0
2009-07-15 08:45:00,93.38,93.47,93.26,93.37,17195600022.0
2009-07-15 09:00:00,93.37,93.385,93.315,93.315,13880799992.0
2009-07-15 09:15:00,93.32,93.4,93.3,93.365,14424799956.0
2009-07-15 09:30:00,93.365,93.425,93.35,93.405,7815799996.0
2009-07-15 09:45:00,93.405,93.46,93.395,93.46,8472600018.0
2009-07-15 10:00:00,93.46,93.61,93.46,93.53,18495499985.0
2009-07-15 10:15:00,93.525,93.615,93.475,93.595,11675100017.0
2009-07-15 10:30:00,93.6,93.7,93.575,93.64,13808599995.0
2009-07-15 10:45:00,93.63,93.745,93.615,93.695,11623099977.0
2009-07-15 11:00:00,93.695,93.7,93.565,93.635,12343899999.0
2009-07-15 11:15:00,93.63,93.66,93.57,93.61,8991900010.0
2009-07-15 11:30:00,93.61,93.61,93.525,93.57,11476500023.0
2009-07-15 11:45:00,93.57,93.595,93.545,93.595,5614799983.0
2009-07-15 12:00:00,93.59,93.63,93.51,93.52,13293799998.0
2009-07-15 12:15:00,93.52,93.585,93.5,93.53,9899699965.0
2009-07-15 12:30:00,93.525,93.58,93.505,93.535,10481600031.0
2009-07-15 12:45:00,93.53,93.58,93.505,93.52,9787899968.0
2009-07-15 13:00:00,93.52,93.535,93.42,93.52,15607599983.0
2009-07-15 13:15:00,93.52,93.54,93.48,93.505,10761199988.0
2009-07-15 13:30:00,93.505,93.52,93.4,93.44,12561099946.0
2009-07-15 13:45:00,93.44,93.51,93.43,93.46,17104500012.0
2009-07-15 14:00:00,93.46,93.465,93.375,93.39,16181300003.0
2009-07-15 14:15:00,93.385,93.465,93.37,93.405,11267600015.0
2009-07-15 14:30:00,93.42,93.66,93.4,93.55,13978200016.0
2009-07-15 14:45:00,93.55,93.56,93.435,93.44,11265999992.0
2009-07-15 15:00:00,93.44,93.565,93.42,93.485,16199899998.0
2009-07-15 15:15:00,93.5,93.565,93.46,93.545,15209499968.0
2009-07-15 15:30:00,93.545,93.58,93.49,93.54,17265699959.0
2009-07-15 15:45:00,93.55,93.575,93.5,93.555,18686799988.0
2009-07-15 16:00:00,93.555,93.887,93.55,93.879,22464499968.0
2009-07-15 16:15:00,93.9,93.965,93.82,93.932,24870400091.0
2009-07-15 16:30:00,93.935,93.96,93.84,93.88,17993800074.0
2009-07-15 16:45:00,93.88,93.93,93.86,93.87,12837799994.0
2009-07-15 17:00:00,93.87,93.98,93.85,93.945,17743600003.0
2009-07-15 17:15:00,93.945,94.055,93.94,93.99,23750000013.0
2009-07-15 17:30:00,93.99,94.15,93.97,94.095,24287600073.0
2009-07-15 17:45:00,94.095,94.135,94.03,94.09,19843499986.0
2009-07-15 18:00:00,94.09,94.12,94.08,94.11,10266200028.0
2009-07-15 18:15:00,94.11,94.16,94.1,94.14,12227499972.0
2009-07-15 18:30:00,94.135,94.2,94.13,94.185,10372399973.0
2009-07-15 18:45:00,94.185,94.335,94.18,94.315,12795199971.0
2009-07-15 19:00:00,94.315,94.32,94.185,94.215,11952299974.0
2009-07-15 19:15:00,94.215,94.29,94.21,94.29,5952100003.0
2009-07-15 19:30:00,94.29,94.41,94.275,94.385,11817900057.0
2009-07-15 19:45:00,94.385,94.44,94.36,94.4,13388599965.0
2009-07-15 20:00:00,94.4,94.41,94.22,94.25,13914699976.0
2009-07-15 20:15:00,94.25,94.43,94.215,94.35,13859800045.0
2009-07-15 20:30:00,94.35,94.455,94.32,94.38,8119999988.0
2009-07-15 20:45:00,94.38,94.47,94.32,94.39,11989099996.0
2009-07-15 21:00:00,94.39,94.425,94.32,94.32,5260100013.0
2009-07-15 21:15:00,94.32,94.405,94.32,94.33,8232500022.0
2009-07-15 21:30:00,94.33,94.37,94.28,94.36,8617599995.0
2009-07-15 21:45:00,94.36,94.36,94.32,94.35,4275400013.0
2009-07-15 22:00:00,94.35,94.35,94.255,94.265,3241399987.0
2009-07-15 22:15:00,94.265,94.3,94.24,94.295,1861199999.0
2009-07-15 22:30:00,94.295,94.295,94.235,94.245,1457600002.0
2009-07-15 22:45:00,94.245,94.255,94.215,94.215,2893500007.0
2009-07-15 23:00:00,94.22,94.345,94.205,94.27,1787399996.0
2009-07-15 23:15:00,94.28,94.29,94.25,94.26,932899998.0
2009-07-15 23:30:00,94.265,94.275,94.235,94.255,1555599997.0
2009-07-15 23:45:00,94.24,94.265,94.23,94.24,1581399996.0
2009-07-16 00:00:00,94.24,94.245,94.14,94.185,2451099995.0
2009-07-16 00:15:00,94.185,94.21,94.08,94.095,2180999993.0
2009-07-16 00:30:00,94.09,94.15,94.08,94.095,3404399996.0
2009-07-16 00:45:00,94.1,94.19,94.075,94.19,5065100002.0
2009-07-16 01:00:00,94.19,94.205,94.135,94.135,4864000000.0
2009-07-16 01:15:00,94.14,94.19,94.08,94.1,3293799995.0
2009-07-16 01:30:00,94.1,94.285,94.095,94.28,2588799992.0
2009-07-16 01:45:00,94.275,94.35,94.23,94.315,3911100000.0
2009-07-16 02:00:00,94.3,94.325,94.24,94.285,4058200015.0
2009-07-16 02:15:00,94.29,94.375,94.29,94.3,4105499999.0
2009-07-16 02:30:00,94.3,94.45,94.26,94.365,4720400008.0
2009-07-16 02:45:00,94.37,94.37,94.28,94.325,8993700009.0
2009-07-16 03:00:00,94.325,94.355,94.28,94.33,5261900004.0
2009-07-16 03:15:00,94.33,94.34,94.225,94.255,4541700009.0
2009-07-16 03:30:00,94.255,94.295,94.09,94.145,9787700008.0
2009-07-16 03:45:00,94.145,94.22,94.145,94.215,4838399989.0
2009-07-16 04:00:00,94.215,94.22,94.09,94.12,8707099980.0
2009-07-16 04:15:00,94.115,94.15,94.04,94.04,8242599983.0
2009-07-16 04:30:00,94.05,94.13,94.03,94.105,7956699996.0
2009-07-16 04:45:00,94.105,94.14,94.075,94.13,4465200018.0
2009-07-16 05:00:00,94.135,94.185,94.125,94.14,5427900001.0
2009-07-16 05:15:00,94.14,94.14,94.03,94.065,7415600009.0
2009-07-16 05:30:00,94.065,94.08,94.03,94.08,5903300034.0
2009-07-16 05:45:00,94.085,94.09,94.02,94.055,6202699976.0
2009-07-16 06:00:00,94.055,94.07,93.94,93.97,10071700032.0
2009-07-16 06:15:00,93.97,94.03,93.94,93.97,7111899989.0
2009-07-16 06:30:00,93.97,93.98,93.895,93.905,5347800009.0
2009-07-16 06:45:00,93.905,93.92,93.86,93.89,4277300004.0
2009-07-16 07:00:00,93.895,93.895,93.81,93.885,7019400007.0
2009-07-16 07:15:00,93.885,93.885,93.78,93.85,8723900016.0
2009-07-16 07:30:00,93.85,93.91,93.84,93.88,7182299993.0
2009-07-16 07:45:00,93.875,93.89,93.84,93.86,4481799999.0
2009-07-16 08:00:00,93.86,93.978,93.85,93.957,13455400031.0
2009-07-16 08:15:00,93.965,93.98,93.9,93.98,13807399957.0
2009-07-16 08:30:00,93.98,94.085,93.925,94.06,14110100006.0
2009-07-16 08:45:00,94.05,94.06,93.885,93.9,12210799978.0
2009-07-16 09:00:00,93.905,93.905,93.72,93.78,14052899975.0
2009-07-16 09:15:00,93.775,93.91,93.775,93.855,13665299980.0
2009-07-16 09:30:00,93.855,93.86,93.79,93.8,7898800022.0
2009-07-16 09:45:00,93.795,93.8,93.72,93.755,7654800001.0
2009-07-16 10:00:00,93.76,93.785,93.715,93.755,14225700000.0
2009-07-16 10:15:00,93.76,93.76,93.56,93.605,17178099981.0
2009-07-16 10:30:00,93.6,93.645,93.525,93.63,12926400006.0
2009-07-16 10:45:00,93.63,93.69,93.54,93.67,11893000014.0
2009-07-16 11:00:00,93.67,93.68,93.58,93.63,9103900040.0
2009-07-16 11:15:00,93.63,93.72,93.63,93.645,10813200020.0
2009-07-16 11:30:00,93.64,93.675,93.625,93.64,7125400019.0
2009-07-16 11:45:00,93.64,93.75,93.64,93.72,11671399995.0
2009-07-16 12:00:00,93.72,93.74,93.69,93.71,11150799993.0
2009-07-16 12:15:00,93.71,93.76,93.61,93.71,11303499998.0
2009-07-16 12:30:00,93.71,94.1,93.69,93.985,14953400001.0
2009-07-16 12:45:00,93.99,94.025,93.83,93.86,17581900035.0
2009-07-16 13:00:00,93.85,93.955,93.85,93.885,13010700019.0
2009-07-16 13:15:00,93.89,93.92,93.81,93.88,11073800029.0
2009-07-16 13:30:00,93.875,93.885,93.8,93.86,12633700035.0
2009-07-16 13:45:00,93.86,93.88,93.75,93.75,9708799971.0
2009-07-16 14:00:00,93.75,93.86,93.715,93.86,8509599987.0
2009-07-16 14:15:00,93.86,93.925,93.8,93.9,10119700007.0
2009-07-16 14:30:00,93.95,94.08,93.68,93.68,15668900009.0
2009-07-16 14:45:00,93.68,93.865,93.65,93.73,12089600010.0
2009-07-16 15:00:00,93.735,93.78,93.655,93.695,13211999974.0
2009-07-16 15:15:00,93.69,93.705,93.5,93.53,15270759998.0
2009-07-16 15:30:00,93.555,93.585,93.355,93.575,16221399977.0
2009-07-16 15:45:00,93.575,93.69,93.575,93.645,16777599944.0
2009-07-16 16:00:00,93.645,93.645,93.265,93.48,16925999992.0
2009-07-16 16:15:00,93.48,93.61,93.425,93.545,12431300004.0
2009-07-16 16:30:00,93.54,93.625,93.495,93.51,14092000010.0
2009-07-16 16:45:00,93.51,93.635,93.495,93.62,10078699999.0
2009-07-16 17:00:00,93.63,93.645,93.52,93.565,14061599995.0
2009-07-16 17:15:00,93.565,93.57,93.49,93.555,13672499998.0
2009-07-16 17:30:00,93.555,93.555,93.485,93.545,12292500003.0
2009-07-16 17:45:00,93.545,93.605,93.52,93.59,9465300002.0
2009-07-16 18:00:00,93.59,93.645,93.55,93.605,7597200000.0
2009-07-16 18:15:00,93.61,93.64,93.57,93.62,7337900000.0
2009-07-16 18:30:00,93.62,93.66,93.53,93.575,6837300014.0
2009-07-16 18:45:00,93.575,93.62,93.55,93.6,5087500011.0
2009-07-16 19:00:00,93.6,93.6,93.54,93.56,6599599994.0
2009-07-16 19:15:00,93.56,93.625,93.56,93.585,6814599995.0
2009-07-16 19:30:00,93.585,93.625,93.58,93.61,5686900009.0
2009-07-16 19:45:00,93.62,93.705,93.615,93.675,6997900022.0
2009-07-16 20:00:00,93.675,93.755,93.59,93.62,5384700001.0
2009-07-16 20:15:00,93.62,93.7,93.6,93.67,6821499992.0
2009-07-16 20:30:00,93.67,93.745,93.67,93.715,5015900003.0
2009-07-16 20:45:00,93.715,93.765,93.68,93.73,5744499987.0
2009-07-16 21:00:00,93.73,93.74,93.67,93.7,6147899999.0
2009-07-16 21:15:00,93.705,93.73,93.64,93.715,6744999990.0
2009-07-16 21:30:00,93.715,93.76,93.685,93.75,8134800012.0
2009-07-16 21:45:00,93.75,93.825,93.74,93.785,6855899996.0
2009-07-16 22:00:00,93.785,93.85,93.74,93.82,5651999998.0
2009-07-16 22:15:00,93.82,93.835,93.76,93.79,5886500039.0
2009-07-16 22:30:00,93.795,93.905,93.795,93.895,4240000018.0
2009-07-16 22:45:00,93.895,93.96,93.885,93.915,2835000008.0
2009-07-16 23:00:00,93.915,93.915,93.875,93.875,936200001.0
2009-07-16 23:15:00,93.875,93.876,93.72,93.795,1934300012.0
2009-07-16 23:30:00,93.795,93.805,93.75,93.78,2239099997.0
2009-07-16 23:45:00,93.78,93.795,93.755,93.765,2103900010.0
2009-07-17 00:00:00,93.77,93.835,93.715,93.715,3235399982.0
2009-07-17 00:15:00,93.715,93.75,93.7,93.745,1506700001.0
2009-07-17 00:30:00,93.745,93.755,93.72,93.73,1319799996.0
2009-07-17 00:45:00,93.73,93.805,93.72,93.78,1312199999.0
2009-07-17 01:00:00,93.785,93.79,93.755,93.755,1126700000.0
2009-07-17 01:15:00,93.755,93.765,93.695,93.725,2409799986.0
2009-07-17 01:30:00,93.725,93.745,93.695,93.745,3104900012.0
2009-07-17 01:45:00,93.745,93.745,93.695,93.705,2686099996.0
2009-07-17 02:00:00,93.695,93.89,93.695,93.825,4648800005.0
2009-07-17 02:15:00,93.82,93.85,93.805,93.83,2075200000.0
2009-07-17 02:30:00,93.83,93.83,93.74,93.8,4257600007.0
2009-07-17 02:45:00,93.805,93.82,93.76,93.78,8001900026.0
2009-07-17 03:00:00,93.78,93.8,93.65,93.675,8856400000.0
2009-07-17 03:15:00,93.68,93.72,93.54,93.58,7318299990.0
2009-07-17 03:30:00,93.58,93.59,93.475,93.57,11159800006.0
2009-07-17 03:45:00,93.55,93.67,93.54,93.635,10006599992.0
2009-07-17 04:00:00,93.635,93.635,93.55,93.59,9384299995.0
2009-07-17 04:15:00,93.59,93.635,93.59,93.61,5075300011.0
2009-07-17 04:30:00,93.61,93.645,93.595,93.62,7614500013.0
2009-07-17 04:45:00,93.62,93.69,93.62,93.68,5919899998.0
2009-07-17 05:00:00,93.68,93.695,93.655,93.66,4964900005.0
2009-07-17 05:15:00,93.66,93.675,93.62,93.645,5291700010.0
2009-07-17 05:30:00,93.655,93.685,93.62,93.645,5113299984.0
2009-07-17 05:45:00,93.645,93.65,93.55,93.605,6346300010.0
2009-07-17 06:00:00,93.605,93.64,93.585,93.62,5014200007.0
2009-07-17 06:15:00,93.62,93.625,93.56,93.57,4519400007.0
2009-07-17 06:30:00,93.57,93.64,93.565,93.635,2328599980.0
2009-07-17 06:45:00,93.635,93.69,93.615,93.665,2891599971.0
2009-07-17 07:00:00,93.67,93.72,93.645,93.65,4894599998.0
2009-07-17 07:15:00,93.653,93.676,93.64,93.66,4857799925.0
2009-07-17 07:30:00,93.655,93.72,93.63,93.695,3210199994.0
2009-07-17 07:45:00,93.705,93.755,93.68,93.72,5188999985.0
2009-07-17 08:00:00,93.72,93.78,93.695,93.76,3981899953.0
2009-07-17 08:15:00,93.76,93.775,93.725,93.735,5421999948.0
2009-07-17 08:30:00,93.735,93.755,93.625,93.67,10048599966.0
2009-07-17 08:45:00,93.665,93.69,93.575,93.63,9028800009.0
2009-07-17 09:00:00,93.63,93.665,93.56,93.61,8200399981.0
2009-07-17 09:15:00,93.61,93.675,93.605,93.61,7141699961.0
2009-07-17 09:30:00,93.615,93.69,93.61,93.67,10330300006.0
2009-07-17 09:45:00,93.675,93.8,93.655,93.695,10804999988.0
2009-07-17 10:00:00,93.67,93.74,93.61,93.62,13267799991.0
2009-07-17 10:15:00,93.62,93.66,93.56,93.655,13036299975.0
2009-07-17 10:30:00,93.655,93.67,93.59,93.615,10128600017.0
2009-07-17 10:45:00,93.615,93.755,93.61,93.715,14103299991.0
2009-07-17 11:00:00,93.71,93.75,93.705,93.72,11499500013.0
2009-07-17 11:15:00,93.72,93.82,93.72,93.82,10808599994.0
2009-07-17 11:30:00,93.82,93.82,93.71,93.75,11921099977.0
2009-07-17 11:45:00,93.755,93.79,93.73,93.79,5733099990.0
2009-07-17 12:00:00,93.79,93.885,93.79,93.85,8568200022.0
2009-07-17 12:15:00,93.85,93.86,93.8,93.82,10337800017.0
2009-07-17 12:30:00,93.82,93.845,93.79,93.82,10616200000.0
2009-07-17 12:45:00,93.82,93.83,93.775,93.785,7364400010.0
2009-07-17 13:00:00,93.785,93.82,93.735,93.74,11216800000.0
2009-07-17 13:15:00,93.745,93.745,93.67,93.685,11019600015.0
2009-07-17 13:30:00,93.685,93.73,93.66,93.67,8606900014.0
2009-07-17 13:45:00,93.665,93.73,93.615,93.705,10648700001.0
2009-07-17 14:00:00,93.705,93.855,93.665,93.715,11035300028.0
2009-07-17 14:15:00,93.715,93.785,93.68,93.77,14321999954.0
2009-07-17 14:30:00,93.77,93.915,93.7,93.85,16439299973.0
2009-07-17 14:45:00,93.85,93.97,93.82,93.965,16711699981.0
2009-07-17 15:00:00,93.97,94.18,93.965,94.13,18428199975.0
2009-07-17 15:15:00,94.13,94.205,94.06,94.16,19061599965.0
2009-07-17 15:30:00,94.16,94.195,93.93,94.035,21811899980.0
2009-07-17 15:45:00,94.035,94.095,93.945,94.06,14952999980.0
2009-07-17 16:00:00,94.055,94.105,94.02,94.06,20592699966.0
2009-07-17 16:15:00,94.06,94.15,94.015,94.125,20013100015.0
2009-07-17 16:30:00,94.125,94.16,94.08,94.11,19875599981.0
2009-07-17 16:45:00,94.11,94.135,94.0,94.075,14393899984.0
2009-07-17 17:00:00,94.08,94.1,93.975,94.015,15396900001.0
2009-07-17 17:15:00,94.015,94.115,93.99,94.075,11488899999.0
2009-07-17 17:30:00,94.08,94.11,94.02,94.105,7501899992.0
2009-07-17 17:45:00,94.105,94.12,94.055,94.08,13726999980.0
2009-07-17 18:00:00,94.08,94.095,94.05,94.05,12740300005.0
2009-07-17 18:15:00,94.05,94.13,94.04,94.06,10894599961.0
2009-07-17 18:30:00,94.065,94.075,94.03,94.04,5850399981.0
2009-07-17 18:45:00,94.04,94.05,94.01,94.05,5832199981.0
2009-07-17 19:00:00,94.05,94.05,94.01,94.035,6361000021.0
2009-07-17 19:15:00,94.025,94.145,94.02,94.12,7554399964.0
2009-07-17 19:30:00,94.12,94.33,94.12,94.25,11537999981.0
2009-07-17 19:45:00,94.25,94.25,94.19,94.205,10080199986.0
2009-07-17 20:00:00,94.21,94.22,94.14,94.14,7487799968.0
2009-07-17 20:15:00,94.14,94.215,94.12,94.185,10524000014.0
2009-07-17 20:30:00,94.19,94.37,94.185,94.37,10902900017.0
2009-07-17 20:45:00,94.37,94.37,94.25,94.26,10948800028.0
2009-07-17 21:00:00,94.26,94.26,94.2,94.24,6886200008.0
2009-07-17 21:15:00,94.24,94.315,94.22,94.27,6612399982.0
2009-07-17 21:30:00,94.27,94.285,94.21,94.27,5842999997.0
2009-07-17 21:45:00,94.26,94.355,94.25,94.35,4754000025.0
2009-07-17 22:00:00,94.35,94.375,94.31,94.35,4845000000.0
2009-07-17 22:15:00,94.35,94.36,94.275,94.28,2448400009.0
2009-07-17 22:30:00,94.28,94.28,94.215,94.225,2076600004.0
2009-07-17 22:45:00,94.22,94.24,94.195,94.205,2524800024.0
2009-07-19 23:00:00,94.175,94.28,94.175,94.21,71400000.0
2009-07-19 23:15:00,94.205,94.215,94.17,94.19,92600000.0
2009-07-19 23:30:00,94.195,94.34,94.195,94.32,247900000.0
2009-07-19 23:45:00,94.32,94.32,94.28,94.28,400820000.0
2009-07-20 00:00:00,94.285,94.3,94.185,94.185,1257599999.0
2009-07-20 00:15:00,94.19,94.265,94.185,94.25,1509799999.0
2009-07-20 00:30:00,94.25,94.325,94.238,94.315,1944200003.0
2009-07-20 00:45:00,94.315,94.315,94.22,94.245,2212199997.0
2009-07-20 01:00:00,94.245,94.27,94.175,94.24,2296000003.0
2009-07-20 01:15:00,94.245,94.27,94.215,94.228,2180599992.0
2009-07-20 01:30:00,94.23,94.32,94.23,94.245,2065799996.0
2009-07-20 01:45:00,94.245,94.385,94.245,94.36,2802400003.0
2009-07-20 02:00:00,94.355,94.41,94.335,94.41,1946000000.0
2009-07-20 02:15:00,94.41,94.425,94.385,94.425,3113500000.0
2009-07-20 02:30:00,94.42,94.53,94.42,94.52,5634599994.0
2009-07-20 02:45:00,94.52,94.56,94.42,94.45,5283500005.0
2009-07-20 03:00:00,94.45,94.525,94.4,94.5,6295099995.0
2009-07-20 03:15:00,94.5,94.52,94.435,94.435,5332400002.0
2009-07-20 03:30:00,94.445,94.54,94.415,94.48,6387999983.0
2009-07-20 03:45:00,94.48,94.5,94.435,94.47,5019700014.0
2009-07-20 04:00:00,94.47,94.545,94.455,94.545,6878899993.0
2009-07-20 04:15:00,94.53,94.615,94.53,94.59,5530099983.0
2009-07-20 04:30:00,94.59,94.59,94.54,94.57,3488800004.0
2009-07-20 04:45:00,94.565,94.64,94.545,94.63,6266599999.0
2009-07-20 05:00:00,94.63,94.68,94.595,94.65,7506100004.0
2009-07-20 05:15:00,94.655,94.675,94.63,94.63,2996199997.0
2009-07-20 05:30:00,94.63,94.66,94.57,94.655,3357800006.0
2009-07-20 05:45:00,94.655,94.68,94.63,94.65,3407500004.0
2009-07-20 06:00:00,94.65,94.67,94.626,94.65,1870599992.0
2009-07-20 06:15:00,94.65,94.67,94.635,94.655,2590600007.0
2009-07-20 06:30:00,94.66,94.675,94.65,94.66,2440200001.0
2009-07-20 06:45:00,94.66,94.665,94.625,94.64,3208400006.0
2009-07-20 07:00:00,94.64,94.7,94.64,94.67,3597799997.0
2009-07-20 07:15:00,94.67,94.675,94.63,94.635,5395900008.0
2009-07-20 07:30:00,94.635,94.645,94.545,94.575,6130800009.0
2009-07-20 07:45:00,94.575,94.635,94.57,94.63,6317799989.0
2009-07-20 08:00:00,94.63,94.76,94.63,94.715,14908299966.0
2009-07-20 08:15:00,94.715,94.78,94.68,94.77,11726200020.0
2009-07-20 08:30:00,94.765,94.78,94.68,94.76,15174599986.0
2009-07-20 08:45:00,94.755,94.77,94.659,94.71,13865699981.0
2009-07-20 09:00:00,94.71,94.74,94.625,94.665,22901100006.0
2009-07-20 09:15:00,94.66,94.725,94.61,94.66,18421200037.0
2009-07-20 09:30:00,94.66,94.72,94.625,94.655,15118300028.0
2009-07-20 09:45:00,94.655,94.69,94.53,94.53,20862100007.0
2009-07-20 10:00:00,94.53,94.62,94.41,94.57,17275800036.0
2009-07-20 10:15:00,94.57,94.62,94.53,94.595,21625900018.0
2009-07-20 10:30:00,94.6,94.61,94.51,94.547,15365900000.0
2009-07-20 10:45:00,94.545,94.56,94.455,94.455,14961599995.0
2009-07-20 11:00:00,94.455,94.501,94.42,94.45,16741599982.0
2009-07-20 11:15:00,94.45,94.455,94.415,94.42,13885500066.0
2009-07-20 11:30:00,94.42,94.43,94.375,94.405,9845999991.0
2009-07-20 11:45:00,94.41,94.475,94.395,94.455,8400200006.0
2009-07-20 12:00:00,94.455,94.55,94.445,94.55,7516999964.0
2009-07-20 12:15:00,94.55,94.665,94.55,94.61,11848799996.0
2009-07-20 12:30:00,94.61,94.665,94.605,94.625,14531000023.0
2009-07-20 12:45:00,94.62,94.62,94.46,94.51,15797600031.0
2009-07-20 13:00:00,94.51,94.635,94.5,94.565,14787300005.0
2009-07-20 13:15:00,94.565,94.615,94.455,94.525,19996099961.0
2009-07-20 13:30:00,94.525,94.55,94.455,94.475,12152600043.0
2009-07-20 13:45:00,94.475,94.505,94.44,94.48,6752599994.0
2009-07-20 14:00:00,94.48,94.565,94.47,94.565,11058200061.0
2009-07-20 14:15:00,94.565,94.605,94.455,94.5,12260399957.0
2009-07-20 14:30:00,94.51,94.52,94.435,94.465,14567400029.0
2009-07-20 14:45:00,94.465,94.535,94.455,94.455,17045299985.0
2009-07-20 15:00:00,94.455,94.56,94.45,94.56,15302799916.0
2009-07-20 15:15:00,94.56,94.565,94.485,94.525,13284500019.0
2009-07-20 15:30:00,94.525,94.56,94.455,94.5,17592499963.0
2009-07-20 15:45:00,94.495,94.57,94.49,94.56,15231999999.0
2009-07-20 16:00:00,94.56,94.63,94.545,94.6,16676999995.0
2009-07-20 16:15:00,94.6,94.625,94.53,94.55,12973300041.0
2009-07-20 16:30:00,94.545,94.57,94.39,94.465,13034000021.0
2009-07-20 16:45:00,94.465,94.56,94.465,94.54,17748900044.0
2009-07-20 17:00:00,94.54,94.575,94.525,94.56,11417699986.0
2009-07-20 17:15:00,94.56,94.58,94.525,94.565,13862899991.0
2009-07-20 17:30:00,94.565,94.565,94.48,94.495,11362600018.0
2009-07-20 17:45:00,94.495,94.535,94.48,94.525,10156199942.0
2009-07-20 18:00:00,94.525,94.55,94.42,94.44,7196199975.0
2009-07-20 18:15:00,94.44,94.485,94.4,94.46,9859699968.0
2009-07-20 18:30:00,94.46,94.47,94.405,94.41,5492600005.0
2009-07-20 18:45:00,94.41,94.42,94.27,94.35,11987800030.0
2009-07-20 19:00:00,94.35,94.36,94.215,94.22,9482200042.0
2009-07-20 19:15:00,94.22,94.26,94.165,94.195,15360199976.0
2009-07-20 19:30:00,94.2,94.275,94.145,94.175,8705999987.0
2009-07-20 19:45:00,94.175,94.26,94.16,94.235,8294400003.0
2009-07-20 20:00:00,94.235,94.3,94.18,94.275,8451800000.0
2009-07-20 20:15:00,94.28,94.32,94.22,94.25,13292300041.0
2009-07-20 20:30:00,94.25,94.255,94.13,94.19,8642600026.0
2009-07-20 20:45:00,94.19,94.25,94.14,94.21,9666200010.0
2009-07-20 21:00:00,94.215,94.31,94.2,94.265,8597900019.0
2009-07-20 21:15:00,94.27,94.285,94.25,94.255,6716099999.0
2009-07-20 21:30:00,94.255,94.26,94.17,94.22,11616600000.0
2009-07-20 21:45:00,94.22,94.285,94.2,94.285,11096200008.0
2009-07-20 22:00:00,94.28,94.28,94.215,94.245,4557899996.0
2009-07-20 22:15:00,94.25,94.26,94.21,94.215,2704599990.0
2009-07-20 22:30:00,94.215,94.26,94.215,94.235,1736900005.0
2009-07-20 22:45:00,94.235,94.27,94.165,94.18,4897299993.0
2009-07-20 23:00:00,94.18,94.26,94.18,94.24,1540699998.0
2009-07-20 23:15:00,94.24,94.265,94.165,94.205,1983500003.0
2009-07-20 23:30:00,94.205,94.235,94.175,94.235,2239099996.0
2009-07-20 23:45:00,94.221,94.255,94.19,94.19,1887699992.0
2009-07-21 00:00:00,94.19,94.23,93.95,94.03,4773900030.0
2009-07-21 00:15:00,94.04,94.045,93.96,93.975,2811199994.0
2009-07-21 00:30:00,93.98,94.06,93.98,94.06,3122599997.0
2009-07-21 00:45:00,94.05,94.145,94.05,94.11,3381100002.0
2009-07-21 01:00:00,94.11,94.13,94.065,94.1,2832999997.0
2009-07-21 01:15:00,94.105,94.185,94.105,94.15,3896300000.0
2009-07-21 01:30:00,94.15,94.225,94.15,94.155,3617600003.0
2009-07-21 01:45:00,94.155,94.165,94.11,94.155,3084299997.0
2009-07-21 02:00:00,94.145,94.17,94.105,94.14,5126699999.0
2009-07-21 02:15:00,94.14,94.16,94.065,94.08,3092399996.0
2009-07-21 02:30:00,94.08,94.11,93.955,93.97,5029900001.0
2009-07-21 02:45:00,93.97,94.04,93.96,93.97,6997139987.0
2009-07-21 03:00:00,93.965,93.99,93.88,93.97,7973199997.0
2009-07-21 03:15:00,93.97,93.985,93.92,93.96,4889300004.0
2009-07-21 03:30:00,93.965,94.03,93.94,94.015,8142900018.0
2009-07-21 03:45:00,94.005,94.005,93.79,93.84,11226899996.0
2009-07-21 04:00:00,93.84,93.87,93.815,93.85,7061299989.0
2009-07-21 04:15:00,93.85,93.88,93.76,93.805,5544109988.0
2009-07-21 04:30:00,93.81,93.85,93.755,93.85,7256400000.0
2009-07-21 04:45:00,93.84,93.845,93.82,93.84,4302799991.0
2009-07-21 05:00:00,93.84,93.845,93.795,93.82,5113299991.0
2009-07-21 05:15:00,93.82,93.83,93.805,93.81,3617999992.0
2009-07-21 05:30:00,93.81,93.87,93.81,93.87,5154400005.0
2009-07-21 05:45:00,93.865,93.925,93.86,93.9,8058800028.0
2009-07-21 06:00:00,93.9,93.975,93.87,93.96,7938099994.0
2009-07-21 06:15:00,93.955,93.96,93.91,93.92,4870700003.0
2009-07-21 06:30:00,93.93,93.94,93.88,93.89,8089400025.0
2009-07-21 06:45:00,93.89,93.91,93.84,93.86,5229500002.0
2009-07-21 07:00:00,93.855,93.93,93.85,93.92,7807399990.0
2009-07-21 07:15:00,93.92,93.96,93.91,93.93,4807399998.0
2009-07-21 07:30:00,93.93,93.96,93.89,93.95,5567100008.0
2009-07-21 07:45:00,93.95,94.03,93.94,93.99,12253399966.0
2009-07-21 08:00:00,93.995,94.1,93.975,94.06,15663099952.0
2009-07-21 08:15:00,94.06,94.075,93.985,94.04,15556300016.0
2009-07-21 08:30:00,94.04,94.04,93.96,94.01,13461499959.0
2009-07-21 08:45:00,94.01,94.02,93.9,94.005,11020100001.0
2009-07-21 09:00:00,94.01,94.01,93.85,93.915,11512000025.0
2009-07-21 09:15:00,93.915,93.97,93.91,93.92,5761100006.0
2009-07-21 09:30:00,93.92,94.02,93.91,94.01,8077799991.0
2009-07-21 09:45:00,94.01,94.09,93.925,94.075,14231099978.0
2009-07-21 10:00:00,94.075,94.14,94.05,94.14,13877400021.0
2009-07-21 10:15:00,94.14,94.175,94.12,94.14,8977799991.0
2009-07-21 10:30:00,94.145,94.21,94.125,94.17,8982000000.0
2009-07-21 10:45:00,94.165,94.26,94.16,94.22,6521499970.0
2009-07-21 11:00:00,94.215,94.215,94.135,94.15,8148199993.0
2009-07-21 11:15:00,94.15,94.2,94.12,94.185,6760900005.0
2009-07-21 11:30:00,94.185,94.27,94.16,94.2,7707099996.0
2009-07-21 11:45:00,94.195,94.265,94.175,94.235,6142499998.0
2009-07-21 12:00:00,94.235,94.33,94.2,94.24,12391790029.0
2009-07-21 12:15:00,94.24,94.26,94.18,94.19,7167000012.0
2009-07-21 12:30:00,94.185,94.205,94.16,94.19,4952499999.0
2009-07-21 12:45:00,94.185,94.26,94.155,94.26,7300760020.0
2009-07-21 13:00:00,94.26,94.26,94.195,94.195,6126100003.0
2009-07-21 13:15:00,94.19,94.24,94.175,94.19,6653199982.0
2009-07-21 13:30:00,94.19,94.325,94.19,94.25,12863899951.0
2009-07-21 13:45:00,94.255,94.31,94.24,94.29,9497699970.0
2009-07-21 14:00:00,94.29,94.305,94.23,94.27,8769279984.0
2009-07-21 14:15:00,94.27,94.305,94.205,94.305,14630199996.0
2009-07-21 14:30:00,94.305,94.378,94.28,94.285,16803300104.0
2009-07-21 14:45:00,94.285,94.365,94.26,94.29,8428200005.0
2009-07-21 15:00:00,94.29,94.36,94.175,94.25,11884100001.0
2009-07-21 15:15:00,94.25,94.255,94.085,94.09,14892500026.0
2009-07-21 15:30:00,94.085,94.16,93.99,93.995,16752500002.0
2009-07-21 15:45:00,93.99,94.155,93.965,94.07,19667999990.0
2009-07-21 16:00:00,94.065,94.085,93.765,93.845,19371779973.0
2009-07-21 16:15:00,93.845,93.915,93.77,93.805,17867199989.0
2009-07-21 16:30:00,93.805,93.885,93.67,93.685,19829200018.0
2009-07-21 16:45:00,93.685,93.735,93.615,93.64,16978799996.0
2009-07-21 17:00:00,93.64,93.705,93.615,93.69,18877599997.0
2009-07-21 17:15:00,93.69,93.76,93.665,93.725,12565999991.0
2009-07-21 17:30:00,93.725,93.735,93.415,93.445,14839299998.0
2009-07-21 17:45:00,93.445,93.455,93.285,93.365,14594800031.0
2009-07-21 18:00:00,93.365,93.455,93.325,93.435,13951300018.0
2009-07-21 18:15:00,93.435,93.435,93.36,93.375,12856500018.0
2009-07-21 18:30:00,93.37,93.44,93.35,93.42,9752600033.0
2009-07-21 18:45:00,93.42,93.47,93.4,93.455,9280900011.0
2009-07-21 19:00:00,93.455,93.55,93.455,93.55,10956900007.0
2009-07-21 19:15:00,93.55,93.59,93.52,93.575,6020799995.0
2009-07-21 19:30:00,93.58,93.59,93.495,93.495,5516600004.0
2009-07-21 19:45:00,93.495,93.56,93.49,93.535,9950799994.0
2009-07-21 20:00:00,93.54,93.605,93.525,93.565,7321500021.0
2009-07-21 20:15:00,93.565,93.575,93.52,93.55,6608800017.0
2009-07-21 20:30:00,93.54,93.575,93.52,93.54,7623800052.0
2009-07-21 20:45:00,93.54,93.635,93.52,93.63,9176900024.0
2009-07-21 21:00:00,93.63,93.655,93.58,93.62,9281199975.0
2009-07-21 21:15:00,93.62,93.64,93.605,93.635,12045999896.0
2009-07-21 21:30:00,93.635,93.64,93.585,93.64,7524200010.0
2009-07-21 21:45:00,93.635,93.71,93.635,93.69,12285399989.0
2009-07-21 22:00:00,93.69,93.77,93.69,93.74,7719600006.0
2009-07-21 22:15:00,93.74,93.765,93.715,93.735,4017699991.0
2009-07-21 22:30:00,93.73,93.77,93.62,93.74,7090799968.0
2009-07-21 22:45:00,93.74,93.775,93.72,93.74,4831799986.0
2009-07-21 23:00:00,93.73,93.79,93.715,93.765,1151299998.0
2009-07-21 23:15:00,93.77,93.77,93.715,93.715,1916899993.0
2009-07-21 23:30:00,93.72,93.72,93.665,93.695,1932799997.0
2009-07-21 23:45:00,93.685,93.695,93.605,93.645,2461999996.0
2009-07-22 00:00:00,93.645,93.665,93.625,93.64,1498400002.0
2009-07-22 00:15:00,93.635,93.68,93.55,93.68,3561800009.0
2009-07-22 00:30:00,93.68,93.715,93.65,93.67,1726899999.0
2009-07-22 00:45:00,93.67,93.715,93.65,93.69,2354200001.0
2009-07-22 01:00:00,93.69,93.73,93.69,93.725,1301199998.0
2009-07-22 01:15:00,93.725,93.725,93.53,93.54,3914400005.0
2009-07-22 01:30:00,93.55,93.615,93.53,93.59,6043400011.0
2009-07-22 01:45:00,93.59,93.605,93.53,93.54,3503000003.0
2009-07-22 02:00:00,93.54,93.56,93.45,93.53,7834099988.0
2009-07-22 02:15:00,93.53,93.56,93.43,93.43,5618300003.0
2009-07-22 02:30:00,93.43,93.485,93.4,93.485,8292300014.0
2009-07-22 02:45:00,93.485,93.525,93.455,93.525,7470900003.0
2009-07-22 03:00:00,93.525,93.56,93.485,93.515,9098400003.0
2009-07-22 03:15:00,93.515,93.54,93.47,93.52,5451299996.0
2009-07-22 03:30:00,93.52,93.525,93.425,93.48,9135100007.0
2009-07-22 03:45:00,93.48,93.63,93.48,93.62,9727100020.0
2009-07-22 04:00:00,93.62,93.66,93.585,93.61,8768400046.0
2009-07-22 04:15:00,93.61,93.62,93.55,93.575,5377399990.0
2009-07-22 04:30:00,93.575,93.625,93.53,93.565,7449399981.0
2009-07-22 04:45:00,93.565,93.565,93.525,93.525,4055600002.0
2009-07-22 05:00:00,93.53,93.61,93.53,93.575,4648300018.0
2009-07-22 05:15:00,93.575,93.59,93.555,93.57,3845800000.0
2009-07-22 05:30:00,93.57,93.62,93.54,93.59,5684300023.0
2009-07-22 05:45:00,93.6,93.66,93.59,93.62,5469200009.0
2009-07-22 06:00:00,93.62,93.7,93.62,93.68,4850000010.0
2009-07-22 06:15:00,93.68,93.725,93.66,93.715,5971300003.0
2009-07-22 06:30:00,93.715,93.715,93.665,93.67,4185399995.0
2009-07-22 06:45:00,93.67,93.7,93.66,93.68,2823099996.0
2009-07-22 07:00:00,93.68,93.715,93.675,93.685,5045900017.0
2009-07-22 07:15:00,93.69,93.705,93.675,93.69,4683400016.0
2009-07-22 07:30:00,93.69,93.7,93.605,93.63,6475800003.0
2009-07-22 07:45:00,93.63,93.68,93.6,93.615,7558299995.0
2009-07-22 08:00:00,93.615,93.64,93.56,93.59,15485500032.0
2009-07-22 08:15:00,93.59,93.62,93.55,93.56,11625599978.0
2009-07-22 08:30:00,93.565,93.69,93.56,93.65,8725899979.0
2009-07-22 08:45:00,93.65,93.75,93.59,93.73,10601999993.0
2009-07-22 09:00:00,93.73,93.75,93.68,93.695,10512799998.0
2009-07-22 09:15:00,93.695,93.7,93.555,93.585,11037600023.0
2009-07-22 09:30:00,93.585,93.63,93.565,93.605,8006099985.0
2009-07-22 09:45:00,93.6,93.62,93.53,93.55,7491300002.0
2009-07-22 10:00:00,93.55,93.59,93.44,93.44,9759999966.0
2009-07-22 10:15:00,93.44,93.44,93.235,93.27,12359399985.0
2009-07-22 10:30:00,93.27,93.41,93.27,93.405,13318800039.0
2009-07-22 10:45:00,93.41,93.49,93.36,93.45,11156600002.0
2009-07-22 11:00:00,93.45,93.475,93.395,93.41,10426999993.0
2009-07-22 11:15:00,93.415,93.475,93.415,93.46,9113699978.0
2009-07-22 11:30:00,93.46,93.57,93.445,93.54,11058400014.0
2009-07-22 11:45:00,93.545,93.56,93.485,93.53,9232700004.0
2009-07-22 12:00:00,93.535,93.575,93.5,93.55,8904600000.0
2009-07-22 12:15:00,93.56,93.63,93.45,93.48,9971499979.0
2009-07-22 12:30:00,93.475,93.48,93.4,93.41,6967700014.0
2009-07-22 12:45:00,93.41,93.45,93.34,93.435,7681500018.0
2009-07-22 13:00:00,93.435,93.505,93.39,93.43,13999200022.0
2009-07-22 13:15:00,93.43,93.49,93.415,93.42,11805300009.0
2009-07-22 13:30:00,93.42,93.515,93.42,93.44,11006099994.0
2009-07-22 13:45:00,93.44,93.47,93.405,93.47,9842899996.0
2009-07-22 14:00:00,93.47,93.532,93.345,93.36,19736899969.0
2009-07-22 14:15:00,93.36,93.36,93.09,93.27,19679599994.0
2009-07-22 14:30:00,93.27,93.435,93.255,93.29,16498499995.0
2009-07-22 14:45:00,93.3,93.34,93.24,93.25,12443499978.0
2009-07-22 15:00:00,93.255,93.47,93.255,93.37,17026299985.0
2009-07-22 15:15:00,93.37,93.43,93.305,93.32,13625599982.0
2009-07-22 15:30:00,93.32,93.48,93.3,93.39,19819300026.0
2009-07-22 15:45:00,93.39,93.635,93.38,93.625,18392000036.0
2009-07-22 16:00:00,93.625,93.71,93.545,93.545,18644499982.0
2009-07-22 16:15:00,93.54,93.59,93.485,93.53,19459899979.0
2009-07-22 16:30:00,93.53,93.61,93.5,93.545,18113099981.0
2009-07-22 16:45:00,93.545,93.705,93.53,93.68,18358929985.0
2009-07-22 17:00:00,93.68,93.87,93.63,93.79,18121200037.0
2009-07-22 17:15:00,93.785,93.79,93.66,93.685,18186000009.0
2009-07-22 17:30:00,93.69,93.795,93.67,93.755,15372600003.0
2009-07-22 17:45:00,93.755,93.83,93.69,93.77,18317100021.0
2009-07-22 18:00:00,93.77,93.79,93.72,93.72,10048600005.0
2009-07-22 18:15:00,93.72,93.78,93.675,93.72,11420400033.0
2009-07-22 18:30:00,93.73,93.74,93.615,93.64,10442299997.0
2009-07-22 18:45:00,93.635,93.72,93.625,93.675,9095800011.0
2009-07-22 19:00:00,93.675,93.76,93.645,93.755,6451099985.0
2009-07-22 19:15:00,93.755,93.755,93.595,93.615,10075100016.0
2009-07-22 19:30:00,93.615,93.67,93.535,93.595,9673299991.0
2009-07-22 19:45:00,93.595,93.665,93.585,93.655,7885799989.0
2009-07-22 20:00:00,93.66,93.695,93.615,93.66,10825300015.0
2009-07-22 20:15:00,93.655,93.66,93.615,93.63,7371200005.0
2009-07-22 20:30:00,93.63,93.63,93.57,93.62,8865799988.0
2009-07-22 20:45:00,93.62,93.625,93.555,93.58,9553400012.0
2009-07-22 21:00:00,93.575,93.61,93.515,93.515,10604200012.0
2009-07-22 21:15:00,93.515,93.53,93.475,93.52,7493099996.0
2009-07-22 21:30:00,93.52,93.53,93.46,93.485,5316299994.0
2009-07-22 21:45:00,93.49,93.58,93.49,93.52,9058200001.0
2009-07-22 22:00:00,93.52,93.545,93.48,93.51,4097300024.0
2009-07-22 22:15:00,93.51,93.51,93.445,93.49,4261000006.0
2009-07-22 22:30:00,93.49,93.57,93.48,93.545,1577099992.0
2009-07-22 22:45:00,93.545,93.66,93.535,93.66,1396800000.0
2009-07-22 23:00:00,93.66,93.66,93.585,93.6,837800002.0
2009-07-22 23:15:00,93.595,93.605,93.555,93.57,1214200001.0
2009-07-22 23:30:00,93.57,93.61,93.565,93.565,1227099997.0
2009-07-22 23:45:00,93.57,93.61,93.565,93.595,2199200006.0
2009-07-23 00:00:00,93.585,93.625,93.57,93.58,1223200005.0
2009-07-23 00:15:00,93.585,93.6,93.57,93.58,622600001.0
2009-07-23 00:30:00,93.59,93.6,93.56,93.56,809599998.0
2009-07-23 00:45:00,93.56,93.6,93.525,93.59,1894499999.0
2009-07-23 01:00:00,93.59,93.59,93.535,93.585,1896799997.0
2009-07-23 01:15:00,93.58,93.595,93.55,93.575,2567299999.0
2009-07-23 01:30:00,93.575,93.6,93.55,93.55,1024300000.0
2009-07-23 01:45:00,93.55,93.6,93.53,93.58,2369799998.0
2009-07-23 02:00:00,93.58,93.715,93.575,93.7,5701299998.0
2009-07-23 02:15:00,93.7,93.73,93.655,93.67,5445200000.0
2009-07-23 02:30:00,93.67,93.705,93.65,93.705,3175399998.0
2009-07-23 02:45:00,93.705,93.72,93.655,93.715,6917300002.0
2009-07-23 03:00:00,93.715,93.755,93.66,93.725,9188400004.0
2009-07-23 03:15:00,93.725,93.78,93.71,93.76,8507599992.0
2009-07-23 03:30:00,93.76,93.87,93.76,93.805,8633800011.0
2009-07-23 03:45:00,93.805,94.045,93.79,94.01,7084700012.0
2009-07-23 04:00:00,94.01,94.22,94.01,94.15,13060900002.0
2009-07-23 04:15:00,94.135,94.185,94.1,94.1,8689499994.0
2009-07-23 04:30:00,94.1,94.18,94.1,94.15,7975099986.0
2009-07-23 04:45:00,94.15,94.31,94.15,94.27,12092399995.0
2009-07-23 05:00:00,94.27,94.325,94.18,94.18,8719200013.0
2009-07-23 05:15:00,94.18,94.22,94.11,94.18,7100499999.0
2009-07-23 05:30:00,94.18,94.255,94.14,94.185,8414200002.0
2009-07-23 05:45:00,94.185,94.21,94.135,94.17,6675799990.0
2009-07-23 06:00:00,94.17,94.21,94.09,94.13,5643599999.0
2009-07-23 06:15:00,94.135,94.16,94.11,94.145,6995799994.0
2009-07-23 06:30:00,94.145,94.205,94.14,94.15,7323400010.0
2009-07-23 06:45:00,94.15,94.18,94.14,94.18,7129800000.0
2009-07-23 07:00:00,94.18,94.24,94.155,94.2,7933500009.0
2009-07-23 07:15:00,94.2,94.24,94.18,94.225,8229399997.0
2009-07-23 07:30:00,94.225,94.25,94.18,94.2,8943900007.0
2009-07-23 07:45:00,94.2,94.225,94.155,94.175,9184600013.0
2009-07-23 08:00:00,94.175,94.41,94.17,94.35,17786100005.0
2009-07-23 08:15:00,94.35,94.385,94.27,94.28,18001599989.0
2009-07-23 08:30:00,94.285,94.29,94.24,94.28,11838799999.0
2009-07-23 08:45:00,94.28,94.36,94.27,94.325,10133999999.0
2009-07-23 09:00:00,94.32,94.345,94.22,94.25,12775099974.0
2009-07-23 09:15:00,94.25,94.285,94.205,94.26,10124499937.0
2009-07-23 09:30:00,94.255,94.33,94.24,94.295,12375000024.0
2009-07-23 09:45:00,94.295,94.43,94.29,94.355,12252299981.0
2009-07-23 10:00:00,94.355,94.36,94.255,94.34,11146100002.0
2009-07-23 10:15:00,94.35,94.35,94.27,94.31,8397099994.0
2009-07-23 10:30:00,94.32,94.39,94.285,94.29,12490400014.0
2009-07-23 10:45:00,94.295,94.39,94.25,94.355,12859599975.0
2009-07-23 11:00:00,94.355,94.405,94.355,94.37,9629999986.0
2009-07-23 11:15:00,94.37,94.46,94.35,94.425,12121700030.0
2009-07-23 11:30:00,94.425,94.515,94.415,94.5,15379000002.0
2009-07-23 11:45:00,94.494,94.53,94.445,94.46,17632799974.0
2009-07-23 12:00:00,94.46,94.48,94.43,94.47,13938099954.0
2009-07-23 12:15:00,94.47,94.54,94.46,94.465,14020799962.0
2009-07-23 12:30:00,94.47,94.485,94.38,94.445,12878899976.0
2009-07-23 12:45:00,94.445,94.465,94.34,94.395,14527799978.0
2009-07-23 13:00:00,94.395,94.445,94.38,94.41,14599899980.0
2009-07-23 13:15:00,94.41,94.415,94.35,94.35,9003899990.0
2009-07-23 13:30:00,94.35,94.415,94.35,94.395,8838600003.0
2009-07-23 13:45:00,94.395,94.4,94.31,94.36,12429000011.0
2009-07-23 14:00:00,94.36,94.39,94.31,94.33,8337900028.0
2009-07-23 14:15:00,94.33,94.39,94.33,94.335,9463899994.0
2009-07-23 14:30:00,94.34,94.47,94.33,94.42,14937800019.0
2009-07-23 14:45:00,94.42,94.515,94.39,94.435,14121100011.0
2009-07-23 15:00:00,94.44,94.53,94.41,94.475,17379099983.0
2009-07-23 15:15:00,94.48,94.53,94.44,94.49,18443899974.0
2009-07-23 15:30:00,94.48,94.715,94.46,94.645,19657200017.0
2009-07-23 15:45:00,94.645,94.88,94.64,94.845,21906800041.0
2009-07-23 16:00:00,94.84,94.98,94.82,94.885,17936699996.0
2009-07-23 16:15:00,94.88,94.975,94.82,94.865,19845599964.0
2009-07-23 16:30:00,94.865,94.945,94.85,94.885,19335700006.0
2009-07-23 16:45:00,94.88,94.93,94.75,94.83,18645600007.0
2009-07-23 17:00:00,94.83,94.93,94.8,94.82,12462200001.0
2009-07-23 17:15:00,94.825,94.845,94.78,94.805,19017520042.0
2009-07-23 17:30:00,94.805,94.845,94.75,94.755,16069499988.0
2009-07-23 17:45:00,94.75,94.845,94.735,94.755,16106999934.0
2009-07-23 18:00:00,94.76,94.805,94.725,94.745,14847100018.0
2009-07-23 18:15:00,94.745,94.86,94.745,94.825,10986500005.0
2009-07-23 18:30:00,94.825,94.915,94.8,94.885,10999000015.0
2009-07-23 18:45:00,94.88,95.05,94.88,94.945,13078999989.0
2009-07-23 19:00:00,94.94,95.01,94.92,94.95,9070900002.0
2009-07-23 19:15:00,94.945,95.21,94.865,95.15,11676799972.0
2009-07-23 19:30:00,95.155,95.295,95.14,95.24,10177699970.0
2009-07-23 19:45:00,95.24,95.29,95.155,95.16,16250200020.0
2009-07-23 20:00:00,95.17,95.225,95.13,95.155,9883100010.0
2009-07-23 20:15:00,95.155,95.245,95.15,95.16,9609999943.0
2009-07-23 20:30:00,95.16,95.16,95.11,95.14,7788500011.0
2009-07-23 20:45:00,95.14,95.16,95.115,95.13,11016899924.0
2009-07-23 21:00:00,95.125,95.16,95.12,95.155,8111899986.0
2009-07-23 21:15:00,95.155,95.155,95.13,95.135,6404399960.0
2009-07-23 21:30:00,95.135,95.15,95.12,95.12,8510499934.0
2009-07-23 21:45:00,95.12,95.125,95.04,95.04,10675399908.0
2009-07-23 22:00:00,95.04,95.135,94.97,95.09,8247880004.0
2009-07-23 22:15:00,95.055,95.13,94.93,94.945,10425499998.0
2009-07-23 22:30:00,94.945,95.02,94.92,94.935,9230880011.0
2009-07-23 22:45:00,94.935,95.005,94.925,94.93,4289099983.0
2009-07-23 23:00:00,94.925,95.01,94.9,94.935,1265100000.0
2009-07-23 23:15:00,94.94,94.995,94.92,94.94,1856400001.0
2009-07-23 23:30:00,94.94,94.995,94.905,94.985,2116799999.0
2009-07-23 23:45:00,94.985,95.075,94.965,95.015,2381000001.0
2009-07-24 00:00:00,95.005,95.075,94.995,95.03,3150300004.0
2009-07-24 00:15:00,95.04,95.065,95.0,95.055,1234400000.0
2009-07-24 00:30:00,95.055,95.165,95.045,95.14,3163600002.0
2009-07-24 00:45:00,95.15,95.15,95.085,95.135,3013400005.0
2009-07-24 01:00:00,95.135,95.135,95.03,95.04,4119300014.0
2009-07-24 01:15:00,95.04,95.09,95.005,95.07,3257399993.0
2009-07-24 01:30:00,95.065,95.095,95.045,95.055,3595800005.0
2009-07-24 01:45:00,95.055,95.06,94.935,94.96,4927399995.0
2009-07-24 02:00:00,94.965,94.965,94.85,94.905,4555699998.0
2009-07-24 02:15:00,94.905,94.97,94.885,94.945,4665200002.0
2009-07-24 02:30:00,94.94,94.98,94.85,94.9,6528900003.0
2009-07-24 02:45:00,94.9,94.9,94.805,94.85,3397999999.0
2009-07-24 03:00:00,94.85,94.855,94.75,94.825,7349799992.0
2009-07-24 03:15:00,94.825,94.83,94.63,94.675,6964499994.0
2009-07-24 03:30:00,94.675,94.73,94.655,94.73,5607999999.0
2009-07-24 03:45:00,94.73,94.73,94.625,94.695,7576699993.0
2009-07-24 04:00:00,94.695,94.715,94.625,94.635,6172700006.0
2009-07-24 04:15:00,94.635,94.72,94.635,94.705,7135699970.0
2009-07-24 04:30:00,94.705,94.74,94.685,94.705,6471299990.0
2009-07-24 04:45:00,94.705,94.705,94.65,94.67,6626400016.0
2009-07-24 05:00:00,94.67,94.71,94.645,94.65,5762399978.0
2009-07-24 05:15:00,94.65,94.67,94.61,94.615,3142200000.0
2009-07-24 05:30:00,94.62,94.635,94.59,94.63,3060899999.0
2009-07-24 05:45:00,94.625,94.65,94.61,94.62,3810399991.0
2009-07-24 06:00:00,94.62,94.71,94.62,94.69,5087900008.0
2009-07-24 06:15:00,94.69,94.735,94.665,94.72,5707399994.0
2009-07-24 06:30:00,94.72,94.835,94.72,94.8,4247400002.0
2009-07-24 06:45:00,94.8,94.835,94.77,94.825,6091199998.0
2009-07-24 07:00:00,94.825,94.835,94.77,94.83,4063800000.0
2009-07-24 07:15:00,94.83,94.905,94.83,94.86,7098599995.0
2009-07-24 07:30:00,94.86,94.86,94.795,94.835,8586999992.0
2009-07-24 07:45:00,94.835,94.835,94.735,94.83,5916699997.0
2009-07-24 08:00:00,94.825,94.83,94.715,94.785,13789099989.0
2009-07-24 08:15:00,94.785,94.8,94.695,94.705,11595699994.0
2009-07-24 08:30:00,94.705,94.765,94.67,94.765,9555499999.0
2009-07-24 08:45:00,94.76,94.775,94.71,94.765,11205299999.0
2009-07-24 09:00:00,94.76,94.77,94.62,94.675,10241199982.0
2009-07-24 09:15:00,94.68,94.84,94.66,94.795,11602900004.0
2009-07-24 09:30:00,94.795,94.86,94.785,94.85,11540200012.0
2009-07-24 09:45:00,94.85,94.87,94.815,94.83,10984299990.0
2009-07-24 10:00:00,94.835,94.97,94.79,94.955,14050899991.0
2009-07-24 10:15:00,94.955,95.02,94.935,95.01,20228500001.0
2009-07-24 10:30:00,95.01,95.01,94.91,94.955,12066799994.0
2009-07-24 10:45:00,94.955,94.96,94.79,94.84,11192299992.0
2009-07-24 11:00:00,94.84,94.935,94.815,94.93,9118200010.0
2009-07-24 11:15:00,94.93,94.96,94.875,94.885,9593199992.0
2009-07-24 11:30:00,94.885,94.91,94.86,94.9,8944599981.0
2009-07-24 11:45:00,94.9,95.005,94.895,94.94,8454899956.0
2009-07-24 12:00:00,94.945,94.96,94.85,94.85,10208199982.0
2009-07-24 12:15:00,94.86,94.87,94.805,94.86,8078799990.0
2009-07-24 12:30:00,94.86,94.895,94.83,94.87,5097799981.0
2009-07-24 12:45:00,94.865,94.9,94.83,94.85,6279399981.0
2009-07-24 13:00:00,94.845,94.85,94.78,94.78,5496400006.0
2009-07-24 13:15:00,94.78,94.8,94.71,94.77,5246300005.0
2009-07-24 13:30:00,94.77,94.87,94.77,94.83,11193100031.0
2009-07-24 13:45:00,94.835,94.89,94.83,94.85,10169400025.0
2009-07-24 14:00:00,94.85,94.875,94.775,94.83,14836000033.0
2009-07-24 14:15:00,94.83,94.86,94.805,94.82,13527300008.0
2009-07-24 14:30:00,94.825,94.88,94.78,94.825,12636800017.0
2009-07-24 14:45:00,94.83,94.85,94.78,94.825,11470000000.0
2009-07-24 15:00:00,94.83,94.94,94.825,94.925,13665700012.0
2009-07-24 15:15:00,94.92,94.965,94.88,94.95,11916700012.0
2009-07-24 15:30:00,94.95,94.95,94.81,94.83,15636700010.0
2009-07-24 15:45:00,94.83,94.875,94.78,94.8,17783200001.0
2009-07-24 16:00:00,94.8,94.835,94.755,94.78,17085699973.0
2009-07-24 16:15:00,94.78,94.82,94.755,94.775,17095499923.0
2009-07-24 16:30:00,94.775,94.805,94.716,94.745,22923399994.0
2009-07-24 16:45:00,94.735,94.835,94.69,94.69,18055499937.0
2009-07-24 17:00:00,94.69,94.8,94.69,94.795,15395099926.0
2009-07-24 17:15:00,94.795,94.825,94.755,94.785,12919999950.0
2009-07-24 17:30:00,94.785,94.805,94.76,94.77,8280499964.0
2009-07-24 17:45:00,94.765,94.865,94.745,94.865,11103899969.0
2009-07-24 18:00:00,94.87,94.87,94.785,94.8,13109099920.0
2009-07-24 18:15:00,94.805,94.805,94.76,94.76,9540599972.0
2009-07-24 18:30:00,94.76,94.8,94.735,94.775,9103399965.0
2009-07-24 18:45:00,94.775,94.85,94.76,94.84,11843400004.0
2009-07-24 19:00:00,94.84,94.84,94.795,94.805,6358199958.0
2009-07-24 19:15:00,94.805,94.815,94.76,94.8,6619699943.0
2009-07-24 19:30:00,94.8,94.88,94.78,94.785,10057599982.0
2009-07-24 19:45:00,94.785,94.82,94.78,94.785,6430099960.0
2009-07-24 20:00:00,94.79,94.81,94.755,94.775,7508999997.0
2009-07-24 20:15:00,94.78,94.78,94.72,94.75,9684100043.0
2009-07-24 20:30:00,94.75,94.76,94.73,94.76,7504799963.0
2009-07-24 20:45:00,94.76,94.775,94.72,94.72,8702900013.0
2009-07-24 21:00:00,94.72,94.75,94.7,94.745,6789400017.0
2009-07-24 21:15:00,94.745,94.77,94.74,94.74,3811800013.0
2009-07-24 21:30:00,94.735,94.76,94.66,94.68,6167500028.0
2009-07-24 21:45:00,94.68,94.76,94.68,94.75,5730000001.0
2009-07-24 22:00:00,94.75,94.765,94.71,94.75,2050700012.0
2009-07-24 22:15:00,94.75,94.755,94.73,94.74,1664899999.0
2009-07-24 22:30:00,94.74,94.8,94.73,94.795,1437500002.0
2009-07-24 22:45:00,94.795,94.86,94.76,94.76,2601000005.0
2009-07-26 23:00:00,94.8,94.87,94.8,94.85,131600000.0
2009-07-26 23:15:00,94.85,94.855,94.83,94.855,84400000.0
2009-07-26 23:30:00,94.855,94.855,94.665,94.675,476400000.0
2009-07-26 23:45:00,94.675,94.74,94.675,94.735,219000000.0
2009-07-27 00:00:00,94.735,94.83,94.68,94.75,2270600000.0
2009-07-27 00:15:00,94.745,94.81,94.745,94.805,784500002.0
2009-07-27 00:30:00,94.805,94.825,94.72,94.735,1238400001.0
2009-07-27 00:45:00,94.735,94.735,94.705,94.735,2447200004.0
2009-07-27 01:00:00,94.735,94.75,94.705,94.725,2667400005.0
2009-07-27 01:15:00,94.735,94.735,94.685,94.72,2239399992.0
2009-07-27 01:30:00,94.72,94.815,94.72,94.775,985200000.0
2009-07-27 01:45:00,94.775,94.78,94.7,94.72,4135199994.0
2009-07-27 02:00:00,94.715,94.78,94.68,94.735,6671099987.0
2009-07-27 02:15:00,94.735,94.88,94.735,94.855,5382099994.0
2009-07-27 02:30:00,94.855,94.885,94.8,94.88,4652600005.0
2009-07-27 02:45:00,94.88,94.89,94.81,94.825,5053900004.0
2009-07-27 03:00:00,94.83,94.865,94.805,94.82,5996999998.0
2009-07-27 03:15:00,94.82,94.835,94.755,94.77,3088100000.0
2009-07-27 03:30:00,94.75,94.76,94.71,94.74,3749200007.0
2009-07-27 03:45:00,94.745,94.775,94.72,94.735,5805599967.0
2009-07-27 04:00:00,94.73,94.765,94.695,94.72,7060199932.0
2009-07-27 04:15:00,94.72,94.76,94.715,94.75,5150199959.0
2009-07-27 04:30:00,94.75,94.77,94.745,94.75,4091799969.0
2009-07-27 04:45:00,94.75,94.77,94.735,94.77,4049599973.0
2009-07-27 05:00:00,94.77,94.82,94.755,94.78,5256199978.0
2009-07-27 05:15:00,94.78,94.83,94.765,94.8,3417000000.0
2009-07-27 05:30:00,94.8,94.85,94.77,94.845,4976000008.0
2009-07-27 05:45:00,94.835,94.9,94.82,94.85,6697700000.0
2009-07-27 06:00:00,94.85,94.865,94.785,94.835,3107099995.0
2009-07-27 06:15:00,94.835,94.85,94.815,94.84,5375599940.0
2009-07-27 06:30:00,94.84,94.84,94.78,94.785,3958299946.0
2009-07-27 06:45:00,94.79,94.81,94.775,94.81,7987099950.0
2009-07-27 07:00:00,94.81,94.825,94.765,94.81,5954899963.0
2009-07-27 07:15:00,94.81,94.825,94.783,94.815,4669699960.0
2009-07-27 07:30:00,94.815,94.82,94.735,94.76,8155699975.0
2009-07-27 07:45:00,94.76,94.79,94.76,94.79,7335800014.0
2009-07-27 08:00:00,94.79,94.86,94.79,94.82,14852499967.0
2009-07-27 08:15:00,94.82,94.86,94.77,94.84,15820999883.0
2009-07-27 08:30:00,94.835,94.86,94.78,94.79,16504600047.0
2009-07-27 08:45:00,94.785,94.975,94.785,94.94,17848600006.0
2009-07-27 09:00:00,94.94,94.97,94.92,94.965,13493499998.0
2009-07-27 09:15:00,94.965,94.99,94.94,94.98,11662200015.0
2009-07-27 09:30:00,94.98,94.98,94.91,94.97,10502700027.0
2009-07-27 09:45:00,94.97,95.06,94.97,95.0,16387399986.0
2009-07-27 10:00:00,95.0,95.105,94.985,95.1,19227300069.0
2009-07-27 10:15:00,95.1,95.155,94.985,95.025,16876600053.0
2009-07-27 10:30:00,95.03,95.07,95.015,95.055,12613199985.0
2009-07-27 10:45:00,95.055,95.185,95.045,95.145,12949800010.0
2009-07-27 11:00:00,95.145,95.185,95.05,95.08,13008100048.0
2009-07-27 11:15:00,95.09,95.14,95.04,95.07,14230000101.0
2009-07-27 11:30:00,95.08,95.12,95.05,95.08,9921900028.0
2009-07-27 11:45:00,95.085,95.155,95.065,95.125,13157600076.0
2009-07-27 12:00:00,95.125,95.155,95.11,95.14,8432700046.0
2009-07-27 12:15:00,95.14,95.175,95.12,95.155,8217499993.0
2009-07-27 12:30:00,95.16,95.205,95.145,95.18,12818700074.0
2009-07-27 12:45:00,95.18,95.19,95.1,95.135,10361900014.0
2009-07-27 13:00:00,95.13,95.18,95.11,95.115,9968000029.0
2009-07-27 13:15:00,95.12,95.17,95.105,95.12,9559700029.0
2009-07-27 13:30:00,95.12,95.12,95.03,95.04,13248999961.0
2009-07-27 13:45:00,95.05,95.1,95.035,95.05,8331100011.0
2009-07-27 14:00:00,95.055,95.075,95.0,95.035,9782599985.0
2009-07-27 14:15:00,95.035,95.075,95.01,95.05,10075200022.0
2009-07-27 14:30:00,95.05,95.23,95.03,95.18,15223200039.0
2009-07-27 14:45:00,95.175,95.19,95.07,95.11,13239600042.0
2009-07-27 15:00:00,95.105,95.195,95.055,95.15,11810300017.0
2009-07-27 15:15:00,95.15,95.18,95.08,95.09,11575900049.0
2009-07-27 15:30:00,95.09,95.215,95.09,95.145,13873899966.0
2009-07-27 15:45:00,95.15,95.22,95.14,95.17,14190299954.0
2009-07-27 16:00:00,95.185,95.38,95.185,95.265,17590200008.0
2009-07-27 16:15:00,95.26,95.345,95.24,95.3,14885900020.0
2009-07-27 16:30:00,95.3,95.32,95.22,95.285,18683499996.0
2009-07-27 16:45:00,95.29,95.33,95.255,95.31,13517699891.0
2009-07-27 17:00:00,95.315,95.33,95.275,95.29,12999299946.0
2009-07-27 17:15:00,95.306,95.375,95.305,95.335,11035799975.0
2009-07-27 17:30:00,95.33,95.36,95.285,95.33,12216399977.0
2009-07-27 17:45:00,95.33,95.36,95.29,95.33,12652699887.0
2009-07-27 18:00:00,95.33,95.375,95.275,95.28,9956999916.0
2009-07-27 18:15:00,95.29,95.325,95.265,95.28,8068599946.0
2009-07-27 18:30:00,95.28,95.34,95.26,95.26,7545699952.0
2009-07-27 18:45:00,95.26,95.28,95.22,95.265,9660199939.0
2009-07-27 19:00:00,95.265,95.31,95.255,95.285,4808099978.0
2009-07-27 19:15:00,95.285,95.285,95.16,95.175,5553699917.0
2009-07-27 19:30:00,95.175,95.21,95.11,95.135,7471999999.0
2009-07-27 19:45:00,95.135,95.19,95.12,95.18,9959799946.0
2009-07-27 20:00:00,95.185,95.185,95.11,95.14,4517200006.0
2009-07-27 20:15:00,95.135,95.16,95.115,95.135,3895099985.0
2009-07-27 20:30:00,95.135,95.17,95.1,95.165,8316699995.0
2009-07-27 20:45:00,95.155,95.225,95.15,95.21,6195999988.0
2009-07-27 21:00:00,95.21,95.24,95.2,95.2,5531899968.0
2009-07-27 21:15:00,95.2,95.25,95.2,95.245,3663399991.0
2009-07-27 21:30:00,95.245,95.26,95.16,95.19,4598699991.0
2009-07-27 21:45:00,95.19,95.235,95.16,95.18,5834799996.0
2009-07-27 22:00:00,95.18,95.205,95.14,95.19,4403400033.0
2009-07-27 22:15:00,95.185,95.25,95.18,95.235,1461000017.0
2009-07-27 22:30:00,95.235,95.24,95.22,95.22,867200000.0
2009-07-27 22:45:00,95.22,95.22,95.15,95.17,2368599986.0
2009-07-27 23:00:00,95.18,95.215,95.16,95.19,1109799997.0
2009-07-27 23:15:00,95.186,95.195,95.16,95.19,1395599991.0
2009-07-27 23:30:00,95.19,95.205,95.168,95.172,1557999997.0
2009-07-27 23:45:00,95.175,95.215,95.171,95.188,1144000009.0
2009-07-28 00:00:00,95.19,95.205,95.155,95.195,1572800000.0
2009-07-28 00:15:00,95.195,95.22,95.18,95.181,1610699999.0
2009-07-28 00:30:00,95.174,95.19,95.135,95.145,1562599998.0
2009-07-28 00:45:00,95.14,95.21,95.12,95.2,1669999995.0
2009-07-28 01:00:00,95.2,95.265,95.15,95.24,4885199978.0
2009-07-28 01:15:00,95.25,95.25,95.21,95.235,2483100000.0
2009-07-28 01:30:00,95.235,95.235,95.2,95.22,1688599987.0
2009-07-28 01:45:00,95.22,95.22,95.17,95.175,2120700015.0
2009-07-28 02:00:00,95.165,95.175,95.065,95.09,6649699997.0
2009-07-28 02:15:00,95.09,95.095,94.975,95.015,6720400013.0
2009-07-28 02:30:00,95.02,95.08,95.005,95.05,5283200010.0
2009-07-28 02:45:00,95.05,95.06,94.975,95.03,5134700007.0
2009-07-28 03:00:00,95.03,95.08,95.01,95.05,5003300011.0
2009-07-28 03:15:00,95.05,95.055,94.98,95.04,4440999993.0
2009-07-28 03:30:00,95.04,95.08,95.03,95.065,4609899998.0
2009-07-28 03:45:00,95.065,95.065,95.01,95.055,3842699990.0
2009-07-28 04:00:00,95.06,95.06,94.93,94.96,8589100054.0
2009-07-28 04:15:00,94.96,95.02,94.94,95.0,7880499965.0
2009-07-28 04:30:00,95.0,95.01,94.935,94.955,8549299963.0
2009-07-28 04:45:00,94.96,95.025,94.96,95.01,6418899919.0
2009-07-28 05:00:00,95.02,95.065,95.0,95.04,6162599951.0
2009-07-28 05:15:00,95.04,95.12,95.03,95.09,7814199956.0
2009-07-28 05:30:00,95.085,95.105,95.04,95.06,4247099981.0
2009-07-28 05:45:00,95.06,95.09,95.0,95.035,5418899994.0
2009-07-28 06:00:00,95.035,95.12,95.0,95.07,8298200004.0
2009-07-28 06:15:00,95.07,95.11,95.035,95.08,5787999941.0
2009-07-28 06:30:00,95.08,95.12,95.075,95.12,6135999977.0
2009-07-28 06:45:00,95.12,95.12,95.04,95.05,8348700003.0
2009-07-28 07:00:00,95.05,95.08,95.04,95.06,5704700016.0
2009-07-28 07:15:00,95.06,95.115,95.03,95.11,7959199976.0
2009-07-28 07:30:00,95.1,95.17,95.065,95.15,10272899963.0
2009-07-28 07:45:00,95.15,95.16,95.095,95.13,9243499987.0
2009-07-28 08:00:00,95.13,95.16,95.06,95.075,15525599976.0
2009-07-28 08:15:00,95.075,95.12,95.04,95.12,11346200036.0
2009-07-28 08:30:00,95.115,95.17,95.1,95.11,11997500069.0
2009-07-28 08:45:00,95.11,95.17,95.1,95.125,12203300007.0
2009-07-28 09:00:00,95.14,95.14,95.035,95.065,13102600061.0
2009-07-28 09:15:00,95.065,95.12,95.02,95.08,11787100053.0
2009-07-28 09:30:00,95.08,95.09,95.03,95.08,12324400060.0
2009-07-28 09:45:00,95.08,95.17,95.08,95.17,15599399984.0
2009-07-28 10:00:00,95.16,95.17,95.03,95.05,11477399973.0
2009-07-28 10:15:00,95.05,95.055,94.95,94.955,11337600007.0
2009-07-28 10:30:00,94.955,94.99,94.83,94.87,14222900018.0
2009-07-28 10:45:00,94.87,94.91,94.86,94.895,10590499993.0
2009-07-28 11:00:00,94.895,94.925,94.585,94.645,14614099995.0
2009-07-28 11:15:00,94.645,94.65,94.5,94.58,13394000002.0
2009-07-28 11:30:00,94.58,94.66,94.535,94.635,10439000027.0
2009-07-28 11:45:00,94.635,94.765,94.625,94.765,10983600047.0
2009-07-28 12:00:00,94.765,94.765,94.65,94.72,8641900023.0
2009-07-28 12:15:00,94.72,94.805,94.68,94.8,9679100006.0
2009-07-28 12:30:00,94.8,94.8,94.655,94.67,6602900004.0
2009-07-28 12:45:00,94.67,94.77,94.67,94.75,6970800014.0
2009-07-28 13:00:00,94.745,94.75,94.675,94.715,7423299995.0
2009-07-28 13:15:00,94.715,94.8,94.7,94.785,8395199980.0
2009-07-28 13:30:00,94.775,94.79,94.625,94.665,10301500003.0
2009-07-28 13:45:00,94.665,94.68,94.38,94.53,16873500017.0
2009-07-28 14:00:00,94.53,94.605,94.53,94.54,11640800010.0
2009-07-28 14:15:00,94.54,94.61,94.535,94.55,6861900009.0
2009-07-28 14:30:00,94.56,94.57,94.515,94.555,11156000015.0
2009-07-28 14:45:00,94.555,94.71,94.55,94.645,12580799974.0
2009-07-28 15:00:00,94.65,94.735,94.55,94.61,13630800012.0
2009-07-28 15:15:00,94.605,94.72,94.6,94.64,15860600049.0
2009-07-28 15:30:00,94.64,94.735,94.635,94.725,18321300022.0
2009-07-28 15:45:00,94.725,94.805,94.7,94.765,18686800008.0
2009-07-28 16:00:00,94.73,94.75,94.56,94.575,17550900034.0
2009-07-28 16:15:00,94.58,94.585,94.415,94.525,16838599997.0
2009-07-28 16:30:00,94.525,94.57,94.465,94.565,14324799974.0
2009-07-28 16:45:00,94.565,94.63,94.5,94.53,13938499967.0
2009-07-28 17:00:00,94.53,94.57,94.445,94.48,14680999979.0
2009-07-28 17:15:00,94.48,94.55,94.21,94.24,15477299983.0
2009-07-28 17:30:00,94.24,94.24,94.035,94.18,18537479981.0
2009-07-28 17:45:00,94.18,94.255,94.11,94.16,13425999944.0
2009-07-28 18:00:00,94.155,94.21,94.07,94.205,9635099971.0
2009-07-28 18:15:00,94.205,94.26,94.095,94.095,7602000005.0
2009-07-28 18:30:00,94.095,94.175,94.07,94.14,7697199989.0
2009-07-28 18:45:00,94.14,94.195,94.05,94.11,10413500025.0
2009-07-28 19:00:00,94.105,94.345,94.105,94.325,14274899985.0
2009-07-28 19:15:00,94.33,94.37,94.29,94.3,10246099997.0
2009-07-28 19:30:00,94.305,94.39,94.295,94.31,8416100010.0
2009-07-28 19:45:00,94.31,94.52,94.3,94.495,11738700002.0
2009-07-28 20:00:00,94.495,94.55,94.39,94.525,8625800006.0
2009-07-28 20:15:00,94.525,94.56,94.465,94.5,9681600022.0
2009-07-28 20:30:00,94.495,94.56,94.48,94.5,7728900018.0
2009-07-28 20:45:00,94.495,94.56,94.46,94.535,9259799991.0
2009-07-28 21:00:00,94.535,94.54,94.45,94.495,8533000015.0
2009-07-28 21:15:00,94.495,94.51,94.445,94.47,5014000012.0
2009-07-28 21:30:00,94.475,94.555,94.47,94.54,5682900018.0
2009-07-28 21:45:00,94.54,94.61,94.52,94.565,6536599997.0
2009-07-28 22:00:00,94.565,94.71,94.56,94.63,5277200005.0
2009-07-28 22:15:00,94.635,94.65,94.63,94.63,625699997.0
2009-07-28 22:30:00,94.63,94.65,94.61,94.62,1591999998.0
2009-07-28 22:45:00,94.62,94.62,94.535,94.54,1192999998.0
2009-07-28 23:00:00,94.535,94.565,94.525,94.54,738599998.0
2009-07-28 23:15:00,94.54,94.545,94.485,94.5,1083700002.0
2009-07-28 23:30:00,94.5,94.5,94.43,94.44,1157000009.0
2009-07-28 23:45:00,94.47,94.505,94.445,94.505,1605200005.0
2009-07-29 00:00:00,94.505,94.525,94.45,94.45,1165600003.0
2009-07-29 00:15:00,94.45,94.49,94.42,94.47,2290800009.0
2009-07-29 00:30:00,94.47,94.48,94.455,94.47,556600000.0
2009-07-29 00:45:00,94.47,94.475,94.355,94.37,1804700003.0
2009-07-29 01:00:00,94.37,94.47,94.33,94.465,3388200008.0
2009-07-29 01:15:00,94.46,94.47,94.37,94.38,2894099997.0
2009-07-29 01:30:00,94.38,94.42,94.32,94.4,3764800006.0
2009-07-29 01:45:00,94.39,94.43,94.355,94.42,4058199999.0
2009-07-29 02:00:00,94.42,94.51,94.4,94.46,6134700011.0
2009-07-29 02:15:00,94.46,94.535,94.44,94.52,4031200001.0
2009-07-29 02:30:00,94.53,94.635,94.505,94.63,4920499999.0
2009-07-29 02:45:00,94.635,94.65,94.55,94.55,6943199988.0
2009-07-29 03:00:00,94.55,94.61,94.505,94.53,3918900005.0
2009-07-29 03:15:00,94.53,94.57,94.525,94.555,2104399999.0
2009-07-29 03:30:00,94.56,94.675,94.555,94.635,4562500003.0
2009-07-29 03:45:00,94.635,94.64,94.445,94.445,4320100005.0
2009-07-29 04:00:00,94.45,94.485,94.41,94.485,5907099991.0
2009-07-29 04:15:00,94.485,94.52,94.46,94.495,7665399935.0
2009-07-29 04:30:00,94.495,94.51,94.44,94.47,3951999974.0
2009-07-29 04:45:00,94.47,94.505,94.38,94.41,5579999982.0
2009-07-29 05:00:00,94.415,94.43,94.34,94.35,6363199964.0
2009-07-29 05:15:00,94.35,94.38,94.28,94.285,6052799987.0
2009-07-29 05:30:00,94.285,94.315,94.24,94.29,6085199993.0
2009-07-29 05:45:00,94.29,94.33,94.205,94.23,6946899998.0
2009-07-29 06:00:00,94.23,94.32,94.22,94.305,9019399950.0
2009-07-29 06:15:00,94.3,94.38,94.29,94.365,9232399960.0
2009-07-29 06:30:00,94.365,94.375,94.33,94.34,6633699963.0
2009-07-29 06:45:00,94.34,94.375,94.33,94.34,5225300012.0
2009-07-29 07:00:00,94.34,94.365,94.24,94.26,11145899983.0
2009-07-29 07:15:00,94.26,94.265,94.17,94.255,11766199983.0
2009-07-29 07:30:00,94.255,94.265,94.2,94.235,7565900010.0
2009-07-29 07:45:00,94.235,94.265,94.165,94.23,13523300023.0
2009-07-29 08:00:00,94.225,94.265,94.14,94.25,19340699970.0
2009-07-29 08:15:00,94.255,94.255,94.075,94.16,20116599958.0
2009-07-29 08:30:00,94.16,94.225,94.12,94.18,12755199992.0
2009-07-29 08:45:00,94.175,94.22,94.05,94.105,11974200006.0
2009-07-29 09:00:00,94.1,94.265,94.09,94.25,14816799994.0
2009-07-29 09:15:00,94.25,94.28,94.135,94.15,12763599954.0
2009-07-29 09:30:00,94.15,94.29,94.015,94.27,17552999951.0
2009-07-29 09:45:00,94.27,94.465,94.27,94.405,14819500005.0
2009-07-29 10:00:00,94.405,94.45,94.375,94.44,13656299983.0
2009-07-29 10:15:00,94.44,94.455,94.37,94.4,12977000006.0
2009-07-29 10:30:00,94.4,94.65,94.37,94.65,13211799941.0
2009-07-29 10:45:00,94.645,94.69,94.6,94.65,15260199968.0
2009-07-29 11:00:00,94.65,94.715,94.6,94.68,13768700021.0
2009-07-29 11:15:00,94.68,94.85,94.635,94.8,17145699947.0
2009-07-29 11:30:00,94.8,94.85,94.73,94.745,11405499994.0
2009-07-29 11:45:00,94.74,94.79,94.7,94.715,7487499997.0
2009-07-29 12:00:00,94.72,94.765,94.69,94.75,10648599997.0
2009-07-29 12:15:00,94.75,94.78,94.72,94.725,12745199997.0
2009-07-29 12:30:00,94.73,94.765,94.685,94.72,10451800022.0
2009-07-29 12:45:00,94.72,95.035,94.72,94.965,12367599963.0
2009-07-29 13:00:00,94.965,94.995,94.885,94.96,9708999971.0
2009-07-29 13:15:00,94.96,95.105,94.9,95.035,13992100017.0
2009-07-29 13:30:00,95.035,95.1,95.005,95.045,16043100052.0
2009-07-29 13:45:00,95.045,95.1,94.98,94.98,15726800025.0
2009-07-29 14:00:00,94.98,95.03,94.865,94.92,16267599972.0
2009-07-29 14:15:00,94.92,94.92,94.825,94.88,13558700067.0
2009-07-29 14:30:00,94.885,94.965,94.69,94.745,16911080063.0
2009-07-29 14:45:00,94.75,94.78,94.685,94.765,12730899994.0
2009-07-29 15:00:00,94.76,94.84,94.695,94.77,16177800097.0
2009-07-29 15:15:00,94.77,94.78,94.65,94.7,13769900051.0
2009-07-29 15:30:00,94.705,95.005,94.605,94.97,17710399999.0
2009-07-29 15:45:00,94.97,95.08,94.87,94.97,17422399983.0
2009-07-29 16:00:00,94.97,95.035,94.92,94.965,16508499952.0
2009-07-29 16:15:00,94.97,95.03,94.845,95.01,15842899966.0
2009-07-29 16:30:00,95.01,95.01,94.925,94.96,16519999929.0
2009-07-29 16:45:00,94.96,95.03,94.95,95.03,14424599888.0
2009-07-29 17:00:00,95.03,95.03,94.945,94.985,17148599944.0
2009-07-29 17:15:00,94.985,95.01,94.92,94.98,15725699934.0
2009-07-29 17:30:00,94.98,95.12,94.935,95.12,15737799941.0
2009-07-29 17:45:00,95.115,95.18,95.09,95.13,13800600015.0
2009-07-29 18:00:00,95.13,95.145,95.03,95.135,11267599963.0
2009-07-29 18:15:00,95.13,95.14,95.08,95.11,10896899975.0
2009-07-29 18:30:00,95.11,95.215,95.11,95.125,11684599967.0
2009-07-29 18:45:00,95.13,95.2,95.1,95.135,7825899966.0
2009-07-29 19:00:00,95.13,95.36,95.11,95.295,13018999985.0
2009-07-29 19:15:00,95.3,95.305,94.885,94.975,12348200011.0
2009-07-29 19:30:00,94.98,95.075,94.92,95.02,11408800014.0
2009-07-29 19:45:00,95.02,95.035,94.935,95.0,9533399983.0
2009-07-29 20:00:00,95.01,95.06,94.915,94.94,9431200041.0
2009-07-29 20:15:00,94.94,94.97,94.83,94.915,11308700016.0
2009-07-29 20:30:00,94.92,94.93,94.855,94.92,9149400022.0
2009-07-29 20:45:00,94.92,95.01,94.905,95.005,12363100016.0
2009-07-29 21:00:00,95.005,95.01,94.97,94.995,7419899971.0
2009-07-29 21:15:00,94.995,95.01,94.96,94.98,5712600037.0
2009-07-29 21:30:00,94.985,95.03,94.95,94.98,6313700016.0
2009-07-29 21:45:00,94.985,95.025,94.95,94.96,10229000018.0
2009-07-29 22:00:00,94.96,95.105,94.96,95.095,7337099982.0
2009-07-29 22:15:00,95.1,95.17,95.085,95.135,5009999986.0
2009-07-29 22:30:00,95.135,95.15,95.08,95.08,4528599979.0
2009-07-29 22:45:00,95.07,95.11,94.97,94.98,3387300000.0
2009-07-29 23:00:00,94.98,95.095,94.945,95.045,2069399983.0
2009-07-29 23:15:00,95.045,95.1,95.03,95.075,3084399977.0
2009-07-29 23:30:00,95.085,95.155,95.085,95.135,1385799994.0
2009-07-29 23:45:00,95.135,95.135,95.05,95.065,2149799996.0
2009-07-30 00:00:00,95.065,95.065,95.02,95.035,1774399981.0
2009-07-30 00:15:00,95.04,95.05,95.02,95.025,960599997.0
2009-07-30 00:30:00,95.025,95.03,95.005,95.02,1053000002.0
2009-07-30 00:45:00,95.02,95.045,94.99,95.0,1147000001.0
2009-07-30 01:00:00,95.0,95.105,95.0,95.035,1499999997.0
2009-07-30 01:15:00,95.04,95.09,95.02,95.08,1374999992.0
2009-07-30 01:30:00,95.08,95.15,95.06,95.135,3116099983.0
2009-07-30 01:45:00,95.135,95.14,95.05,95.105,2740499995.0
2009-07-30 02:00:00,95.105,95.305,95.1,95.28,7113299996.0
2009-07-30 02:15:00,95.275,95.295,95.18,95.2,4305899989.0
2009-07-30 02:30:00,95.2,95.24,95.16,95.17,6562399995.0
2009-07-30 02:45:00,95.165,95.18,95.085,95.12,3455499995.0
2009-07-30 03:00:00,95.12,95.12,94.99,95.01,4467600008.0
2009-07-30 03:15:00,95.015,95.09,94.97,94.99,3883200001.0
2009-07-30 03:30:00,94.99,95.04,94.825,94.88,6164799999.0
2009-07-30 03:45:00,94.88,95.03,94.855,94.975,6101799992.0
2009-07-30 04:00:00,94.98,95.03,94.94,95.005,8707199953.0
2009-07-30 04:15:00,95.01,95.04,94.99,95.005,5120599987.0
2009-07-30 04:30:00,95.005,95.025,94.92,94.95,5037700010.0
2009-07-30 04:45:00,94.955,94.98,94.95,94.96,4065199999.0
2009-07-30 05:00:00,94.955,94.965,94.875,94.91,3985399993.0
2009-07-30 05:15:00,94.905,94.96,94.88,94.92,6722999974.0
2009-07-30 05:30:00,94.92,94.94,94.895,94.9,5074799957.0
2009-07-30 05:45:00,94.9,94.93,94.85,94.86,5035099932.0
2009-07-30 06:00:00,94.87,94.93,94.84,94.88,3441399989.0
2009-07-30 06:15:00,94.88,94.925,94.88,94.905,3737800007.0
2009-07-30 06:30:00,94.905,94.97,94.89,94.935,4707299995.0
2009-07-30 06:45:00,94.935,94.95,94.905,94.945,2479599998.0
2009-07-30 07:00:00,94.945,95.0,94.935,94.99,5733099978.0
2009-07-30 07:15:00,94.99,95.075,94.99,95.045,8302000028.0
2009-07-30 07:30:00,95.05,95.08,95.02,95.075,5443100010.0
2009-07-30 07:45:00,95.07,95.1,95.05,95.07,11504399948.0
2009-07-30 08:00:00,95.08,95.15,95.03,95.035,11923399997.0
2009-07-30 08:15:00,95.035,95.11,95.005,95.08,12699199987.0
2009-07-30 08:30:00,95.08,95.08,94.935,94.985,12191700050.0
2009-07-30 08:45:00,94.985,95.08,94.975,95.05,13242700020.0
2009-07-30 09:00:00,95.05,95.06,94.97,95.02,15341900024.0
2009-07-30 09:15:00,95.02,95.03,94.85,94.88,12197299976.0
2009-07-30 09:30:00,94.88,94.92,94.84,94.87,10678199980.0
2009-07-30 09:45:00,94.87,95.005,94.87,94.985,9800899958.0
2009-07-30 10:00:00,94.98,95.04,94.96,95.04,10883200028.0
2009-07-30 10:15:00,95.035,95.055,94.995,95.05,7274000009.0
2009-07-30 10:30:00,95.05,95.09,95.01,95.04,9497299983.0
2009-07-30 10:45:00,95.04,95.11,95.03,95.06,9416200033.0
2009-07-30 11:00:00,95.065,95.075,94.985,95.01,9088699994.0
2009-07-30 11:15:00,95.01,95.045,94.98,95.005,9615000008.0
2009-07-30 11:30:00,95.005,95.1,94.99,95.08,8532600037.0
2009-07-30 11:45:00,95.08,95.095,95.02,95.07,6717099993.0
2009-07-30 12:00:00,95.065,95.095,95.03,95.07,7128200043.0
2009-07-30 12:15:00,95.07,95.09,95.05,95.065,6299000026.0
2009-07-30 12:30:00,95.065,95.13,95.045,95.115,9422499995.0
2009-07-30 12:45:00,95.12,95.13,95.05,95.1,5821400018.0
2009-07-30 13:00:00,95.105,95.105,95.06,95.065,3647600028.0
2009-07-30 13:15:00,95.065,95.11,95.065,95.075,6157500034.0
2009-07-30 13:30:00,95.08,95.095,95.04,95.07,6342500045.0
2009-07-30 13:45:00,95.07,95.14,95.07,95.135,11462300000.0
2009-07-30 14:00:00,95.135,95.32,95.125,95.27,12597499974.0
2009-07-30 14:15:00,95.27,95.33,95.26,95.295,9610000017.0
2009-07-30 14:30:00,95.295,95.48,95.285,95.45,16479180065.0
2009-07-30 14:45:00,95.45,95.68,95.44,95.66,17330899978.0
2009-07-30 15:00:00,95.66,95.68,95.58,95.595,13764700025.0
2009-07-30 15:15:00,95.585,95.65,95.51,95.52,13742200006.0
2009-07-30 15:30:00,95.52,95.55,95.43,95.54,18748799985.0
2009-07-30 15:45:00,95.54,95.625,95.425,95.615,17387300003.0
2009-07-30 16:00:00,95.615,95.65,95.505,95.53,15438799932.0
2009-07-30 16:15:00,95.53,95.58,95.48,95.55,14349299992.0
2009-07-30 16:30:00,95.545,95.67,95.54,95.635,14981800026.0
2009-07-30 16:45:00,95.635,95.66,95.56,95.605,11968099982.0
2009-07-30 17:00:00,95.6,95.665,95.57,95.615,17964000047.0
2009-07-30 17:15:00,95.615,95.675,95.56,95.66,12468799980.0
2009-07-30 17:30:00,95.67,95.735,95.655,95.67,11975199959.0
2009-07-30 17:45:00,95.67,95.74,95.655,95.67,9341099997.0
2009-07-30 18:00:00,95.67,95.71,95.615,95.625,8280699968.0
2009-07-30 18:15:00,95.625,95.885,95.625,95.875,11575799997.0
2009-07-30 18:30:00,95.87,95.88,95.78,95.86,11199199974.0
2009-07-30 18:45:00,95.865,95.87,95.79,95.79,6989400016.0
2009-07-30 19:00:00,95.79,95.83,95.495,95.745,13548000006.0
2009-07-30 19:15:00,95.75,95.78,95.645,95.66,10490000023.0
2009-07-30 19:30:00,95.66,95.745,95.635,95.695,8715299984.0
2009-07-30 19:45:00,95.705,95.71,95.67,95.68,5962799997.0
2009-07-30 20:00:00,95.68,95.72,95.625,95.65,6964799957.0
2009-07-30 20:15:00,95.65,95.65,95.53,95.625,8502299946.0
2009-07-30 20:30:00,95.625,95.63,95.6,95.615,6249999980.0
2009-07-30 20:45:00,95.615,95.635,95.595,95.61,6458999960.0
2009-07-30 21:00:00,95.61,95.615,95.515,95.59,7159499972.0
2009-07-30 21:15:00,95.59,95.625,95.57,95.59,9539900002.0
2009-07-30 21:30:00,95.59,95.6,95.42,95.425,12350699987.0
2009-07-30 21:45:00,95.425,95.53,95.42,95.46,9949900027.0
2009-07-30 22:00:00,95.46,95.525,95.45,95.525,4692200001.0
2009-07-30 22:15:00,95.525,95.525,95.47,95.49,4040900012.0
2009-07-30 22:30:00,95.495,95.525,95.485,95.515,2871999989.0
2009-07-30 22:45:00,95.515,95.61,95.51,95.55,2794599986.0
2009-07-30 23:00:00,95.545,95.595,95.42,95.52,1372100002.0
2009-07-30 23:15:00,95.52,95.546,95.515,95.546,426999999.0
2009-07-30 23:30:00,95.54,95.57,95.535,95.565,979799994.0
2009-07-30 23:45:00,95.55,95.595,95.52,95.56,1030799993.0
2009-07-31 00:00:00,95.555,95.56,95.52,95.525,1766199985.0
2009-07-31 00:15:00,95.545,95.56,95.51,95.525,734599997.0
2009-07-31 00:30:00,95.53,95.56,95.52,95.54,1798399976.0
2009-07-31 00:45:00,95.545,95.565,95.48,95.56,3673599942.0
2009-07-31 01:00:00,95.57,95.57,95.44,95.48,3353699962.0
2009-07-31 01:15:00,95.48,95.525,95.455,95.455,1909799984.0
2009-07-31 01:30:00,95.455,95.57,95.455,95.57,3047399988.0
2009-07-31 01:45:00,95.575,95.61,95.56,95.56,3105259994.0
2009-07-31 02:00:00,95.56,95.585,95.47,95.5,4938700009.0
2009-07-31 02:15:00,95.5,95.505,95.43,95.47,2327500002.0
2009-07-31 02:30:00,95.47,95.47,95.41,95.42,3270300001.0
2009-07-31 02:45:00,95.41,95.53,95.39,95.53,3760500003.0
2009-07-31 03:00:00,95.53,95.55,95.44,95.46,3616999997.0
2009-07-31 03:15:00,95.46,95.48,95.36,95.38,4474600000.0
2009-07-31 03:30:00,95.38,95.39,95.3,95.3,3986899998.0
2009-07-31 03:45:00,95.3,95.37,95.295,95.35,5319560000.0
2009-07-31 04:00:00,95.35,95.36,95.27,95.285,7521999984.0
2009-07-31 04:15:00,95.285,95.29,95.25,95.265,3388700006.0
2009-07-31 04:30:00,95.265,95.33,95.265,95.33,4748000001.0
2009-07-31 04:45:00,95.33,95.34,95.285,95.32,7047799978.0
2009-07-31 05:00:00,95.32,95.32,95.26,95.285,5582199997.0
2009-07-31 05:15:00,95.285,95.315,95.27,95.29,4765399989.0
2009-07-31 05:30:00,95.29,95.345,95.28,95.335,4261999986.0
2009-07-31 05:45:00,95.335,95.37,95.325,95.355,6278899951.0
2009-07-31 06:00:00,95.35,95.425,95.345,95.39,7473099983.0
2009-07-31 06:15:00,95.39,95.4,95.36,95.375,3573800025.0
2009-07-31 06:30:00,95.375,95.39,95.345,95.345,4334200022.0
2009-07-31 06:45:00,95.35,95.37,95.325,95.355,2587200000.0
2009-07-31 07:00:00,95.36,95.38,95.33,95.37,5579899976.0
2009-07-31 07:15:00,95.37,95.37,95.31,95.325,4901700009.0
2009-07-31 07:30:00,95.325,95.35,95.31,95.315,4252600012.0
2009-07-31 07:45:00,95.32,95.34,95.31,95.34,3843600027.0
2009-07-31 08:00:00,95.335,95.34,95.23,95.25,11489520022.0
2009-07-31 08:15:00,95.25,95.255,95.22,95.22,7450800006.0
2009-07-31 08:30:00,95.22,95.28,95.22,95.27,10593500063.0
2009-07-31 08:45:00,95.26,95.28,95.21,95.22,6349660010.0
2009-07-31 09:00:00,95.22,95.27,95.21,95.26,8776199989.0
2009-07-31 09:15:00,95.26,95.345,95.235,95.315,13075999955.0
2009-07-31 09:30:00,95.31,95.6,95.26,95.585,17875500011.0
2009-07-31 09:45:00,95.59,95.68,95.565,95.615,14746299983.0
2009-07-31 10:00:00,95.615,95.68,95.595,95.655,11974599957.0
2009-07-31 10:15:00,95.655,95.72,95.65,95.655,11914299964.0
2009-07-31 10:30:00,95.655,95.68,95.595,95.64,10003580023.0
2009-07-31 10:45:00,95.64,95.68,95.6,95.605,7396400009.0
2009-07-31 11:00:00,95.61,95.65,95.61,95.635,7938400008.0
2009-07-31 11:15:00,95.635,95.66,95.6,95.61,4996200015.0
2009-07-31 11:30:00,95.61,95.65,95.555,95.64,7586800021.0
2009-07-31 11:45:00,95.64,95.715,95.61,95.69,8036999958.0
2009-07-31 12:00:00,95.69,95.705,95.65,95.66,6566600006.0
2009-07-31 12:15:00,95.66,95.67,95.62,95.635,9245599989.0
2009-07-31 12:30:00,95.635,95.65,95.59,95.6,11095900007.0
2009-07-31 12:45:00,95.6,95.66,95.59,95.66,9347300030.0
2009-07-31 13:00:00,95.66,95.76,95.64,95.75,13035800013.0
2009-07-31 13:15:00,95.755,95.79,95.665,95.685,12587199997.0
2009-07-31 13:30:00,95.685,95.795,95.665,95.795,8634600016.0
2009-07-31 13:45:00,95.795,95.82,95.75,95.755,12922299966.0
2009-07-31 14:00:00,95.755,95.76,95.655,95.71,12384499977.0
2009-07-31 14:15:00,95.71,95.82,95.71,95.775,17703480001.0
2009-07-31 14:30:00,95.785,95.81,95.4,95.455,16129280036.0
2009-07-31 14:45:00,95.455,95.55,95.33,95.415,18876400013.0
2009-07-31 15:00:00,95.415,95.47,95.24,95.3,16187000000.0
2009-07-31 15:15:00,95.31,95.36,95.23,95.35,17151599996.0
2009-07-31 15:30:00,95.35,95.47,95.32,95.47,18050399897.0
2009-07-31 15:45:00,95.465,95.53,95.42,95.47,17198799984.0
2009-07-31 16:00:00,95.475,95.475,95.3,95.31,20255500008.0
2009-07-31 16:15:00,95.31,95.345,95.12,95.24,16681400066.0
2009-07-31 16:30:00,95.23,95.35,95.225,95.26,12491400037.0
2009-07-31 16:45:00,95.265,95.295,95.175,95.18,13548300003.0
2009-07-31 17:00:00,95.175,95.28,95.07,95.09,12954799985.0
2009-07-31 17:15:00,95.09,95.09,94.495,94.69,15632700006.0
2009-07-31 17:30:00,94.695,94.77,94.565,94.76,15125199989.0
2009-07-31 17:45:00,94.755,94.835,94.52,94.54,17731999976.0
2009-07-31 18:00:00,94.535,94.78,94.52,94.7,14778500020.0
2009-07-31 18:15:00,94.705,94.73,94.555,94.56,15094199951.0
2009-07-31 18:30:00,94.56,94.64,94.555,94.635,11696499974.0
2009-07-31 18:45:00,94.635,94.71,94.585,94.63,9611199984.0
2009-07-31 19:00:00,94.63,94.74,94.625,94.72,7149299990.0
2009-07-31 19:15:00,94.715,94.78,94.715,94.75,3456899993.0
2009-07-31 19:30:00,94.75,94.76,94.64,94.725,5606700010.0
2009-07-31 19:45:00,94.725,94.77,94.71,94.74,6406699982.0
2009-07-31 20:00:00,94.74,94.75,94.65,94.65,8004600003.0
2009-07-31 20:15:00,94.65,94.755,94.65,94.715,7979599988.0
2009-07-31 20:30:00,94.715,94.78,94.7,94.765,7215900004.0
2009-07-31 20:45:00,94.765,94.805,94.73,94.79,7613000019.0
2009-07-31 21:00:00,94.795,94.8,94.665,94.68,7739000020.0
2009-07-31 21:15:00,94.675,94.7,94.65,94.66,5720100033.0
2009-07-31 21:30:00,94.66,94.7,94.62,94.64,5891100003.0
2009-07-31 21:45:00,94.63,94.66,94.61,94.615,7657200008.0
2009-07-31 22:00:00,94.62,94.655,94.61,94.655,4857400012.0
2009-07-31 22:15:00,94.645,94.67,94.605,94.62,1705899999.0
2009-07-31 22:30:00,94.63,94.71,94.63,94.71,4835499993.0
2009-07-31 22:45:00,94.71,94.725,94.625,94.655,2699600012.0
2009-08-02 23:00:00,94.735,94.735,94.695,94.735,91400000.0
2009-08-02 23:15:00,94.735,94.78,94.735,94.76,114600000.0
2009-08-02 23:30:00,94.755,94.765,94.71,94.715,181000000.0
2009-08-02 23:45:00,94.72,94.73,94.69,94.73,135400000.0
2009-08-03 00:00:00,94.745,94.8,94.7,94.765,641599999.0
2009-08-03 00:15:00,94.765,94.805,94.73,94.73,1538200000.0
2009-08-03 00:30:00,94.73,94.76,94.68,94.75,1950600000.0
2009-08-03 00:45:00,94.75,94.83,94.735,94.83,1314700000.0
2009-08-03 01:00:00,94.82,94.83,94.77,94.8,5995700004.0
2009-08-03 01:15:00,94.8,94.83,94.75,94.76,5145699979.0
2009-08-03 01:30:00,94.755,94.76,94.66,94.7,2625799995.0
2009-08-03 01:45:00,94.705,94.705,94.62,94.64,3940600000.0
2009-08-03 02:00:00,94.635,94.76,94.635,94.75,3993200022.0
2009-08-03 02:15:00,94.75,94.83,94.73,94.79,6799200065.0
2009-08-03 02:30:00,94.8,94.85,94.79,94.81,4680800039.0
2009-08-03 02:45:00,94.805,94.815,94.695,94.72,5116899998.0
2009-08-03 03:00:00,94.72,94.74,94.67,94.71,4226299995.0
2009-08-03 03:15:00,94.71,94.755,94.64,94.695,3558600001.0
2009-08-03 03:30:00,94.695,94.74,94.685,94.71,2112800000.0
2009-08-03 03:45:00,94.715,94.76,94.715,94.745,2627799994.0
2009-08-03 04:00:00,94.745,94.765,94.71,94.73,5183899999.0
2009-08-03 04:15:00,94.73,94.76,94.72,94.75,3190799980.0
2009-08-03 04:30:00,94.75,94.8,94.73,94.75,4432399990.0
2009-08-03 04:45:00,94.755,94.77,94.72,94.74,4928499996.0
2009-08-03 05:00:00,94.74,94.76,94.73,94.74,2702999976.0
2009-08-03 05:15:00,94.74,94.745,94.72,94.72,5666499947.0
2009-08-03 05:30:00,94.72,94.74,94.72,94.72,3781599994.0
2009-08-03 05:45:00,94.725,94.76,94.725,94.74,5595199977.0
2009-08-03 06:00:00,94.745,94.75,94.725,94.735,3266099985.0
2009-08-03 06:15:00,94.735,94.75,94.72,94.74,6190300000.0
2009-08-03 06:30:00,94.745,94.745,94.72,94.72,3258899997.0
2009-08-03 06:45:00,94.715,94.72,94.7,94.71,4472200031.0
2009-08-03 07:00:00,94.71,94.725,94.7,94.72,2566100042.0
2009-08-03 07:15:00,94.715,94.73,94.69,94.69,2095200009.0
2009-08-03 07:30:00,94.695,94.7,94.655,94.68,3425900012.0
2009-08-03 07:45:00,94.68,94.68,94.62,94.645,3667499998.0
2009-08-03 08:00:00,94.645,94.675,94.615,94.625,5188400026.0
2009-08-03 08:15:00,94.63,94.63,94.59,94.61,9572499980.0
2009-08-03 08:30:00,94.605,94.7,94.605,94.665,6286500004.0
2009-08-03 08:45:00,94.66,94.77,94.66,94.715,7232900000.0
2009-08-03 09:00:00,94.715,94.83,94.715,94.83,8326400017.0
2009-08-03 09:15:00,94.83,94.88,94.825,94.84,6753900001.0
2009-08-03 09:30:00,94.84,94.87,94.765,94.81,4890000012.0
2009-08-03 09:45:00,94.815,95.03,94.815,95.005,10677400005.0
2009-08-03 10:00:00,94.995,95.07,94.97,95.045,9632100041.0
2009-08-03 10:15:00,95.045,95.065,94.96,95.02,12923800003.0
2009-08-03 10:30:00,95.015,95.02,94.88,94.88,13191000037.0
2009-08-03 10:45:00,94.885,94.92,94.84,94.85,12805600048.0
2009-08-03 11:00:00,94.845,94.965,94.845,94.935,10668410044.0
2009-08-03 11:15:00,94.94,94.96,94.825,94.91,12075320052.0
2009-08-03 11:30:00,94.905,94.99,94.825,94.985,13337900020.0
2009-08-03 11:45:00,94.985,94.99,94.895,94.93,9502300018.0
2009-08-03 12:00:00,94.93,95.0,94.93,94.96,11515700023.0
2009-08-03 12:15:00,94.96,94.965,94.91,94.94,6989100002.0
2009-08-03 12:30:00,94.94,94.94,94.9,94.915,6399399991.0
2009-08-03 12:45:00,94.915,94.96,94.915,94.94,6723400000.0
2009-08-03 13:00:00,94.945,94.98,94.925,94.97,4505500001.0
2009-08-03 13:15:00,94.97,94.975,94.905,94.915,6330400005.0
2009-08-03 13:30:00,94.915,94.935,94.9,94.91,7377500021.0
2009-08-03 13:45:00,94.91,94.93,94.85,94.9,13348699996.0
2009-08-03 14:00:00,94.9,95.02,94.88,94.99,12763399974.0
2009-08-03 14:15:00,94.99,95.025,94.95,94.98,16915600007.0
2009-08-03 14:30:00,94.98,95.01,94.905,94.96,17322399975.0
2009-08-03 14:45:00,94.96,95.02,94.96,94.99,13717599962.0
2009-08-03 15:00:00,94.98,95.02,94.96,95.01,13025399982.0
2009-08-03 15:15:00,95.01,95.03,94.985,95.02,10682800017.0
2009-08-03 15:30:00,95.02,95.05,94.98,95.005,17822099951.0
2009-08-03 15:45:00,95.01,95.18,94.995,95.17,18003599949.0
2009-08-03 16:00:00,95.17,95.36,95.12,95.33,25455299924.0
2009-08-03 16:15:00,95.33,95.335,95.14,95.18,20502699897.0
2009-08-03 16:30:00,95.175,95.215,95.12,95.13,15784199928.0
2009-08-03 16:45:00,95.135,95.21,95.03,95.205,17412299918.0
2009-08-03 17:00:00,95.2,95.21,95.125,95.125,12314499922.0
2009-08-03 17:15:00,95.125,95.24,95.07,95.21,14145599907.0
2009-08-03 17:30:00,95.21,95.305,95.185,95.235,14122199983.0
2009-08-03 17:45:00,95.235,95.255,95.175,95.23,10664099981.0
2009-08-03 18:00:00,95.23,95.3,95.175,95.235,15684899861.0
2009-08-03 18:15:00,95.235,95.3,95.22,95.265,8064399939.0
2009-08-03 18:30:00,95.265,95.27,95.145,95.23,8689199883.0
2009-08-03 18:45:00,95.23,95.27,95.22,95.24,6853499900.0
2009-08-03 19:00:00,95.25,95.31,95.245,95.3,5085199916.0
2009-08-03 19:15:00,95.3,95.33,95.285,95.29,4427999970.0
2009-08-03 19:30:00,95.29,95.32,95.23,95.265,7634599926.0
2009-08-03 19:45:00,95.265,95.265,95.22,95.24,5694599942.0
2009-08-03 20:00:00,95.25,95.28,95.25,95.27,6526199906.0
2009-08-03 20:15:00,95.27,95.32,95.27,95.31,5753999987.0
2009-08-03 20:30:00,95.31,95.325,95.28,95.3,7527700007.0
2009-08-03 20:45:00,95.3,95.34,95.285,95.3,6299299999.0
2009-08-03 21:00:00,95.3,95.33,95.28,95.315,5660999967.0
2009-08-03 21:15:00,95.315,95.415,95.305,95.36,6533599968.0
2009-08-03 21:30:00,95.355,95.43,95.32,95.39,3705600013.0
2009-08-03 21:45:00,95.39,95.4,95.32,95.335,3690300005.0
2009-08-03 22:00:00,95.335,95.335,95.27,95.285,3011000013.0
2009-08-03 22:15:00,95.285,95.285,95.255,95.275,1120799999.0
2009-08-03 22:30:00,95.275,95.285,95.24,95.25,3452300003.0
2009-08-03 22:45:00,95.26,95.28,95.25,95.26,1020600001.0
2009-08-03 23:00:00,95.255,95.28,95.245,95.275,1424799992.0
2009-08-03 23:15:00,95.275,95.305,95.264,95.275,2491900016.0
2009-08-03 23:30:00,95.275,95.295,95.215,95.235,1785499987.0
2009-08-03 23:45:00,95.225,95.275,95.2,95.255,3161899991.0
2009-08-04 00:00:00,95.255,95.255,95.2,95.23,1899999992.0
2009-08-04 00:15:00,95.23,95.245,95.21,95.225,1027399990.0
2009-08-04 00:30:00,95.225,95.24,95.2,95.215,1586199993.0
2009-08-04 00:45:00,95.215,95.27,95.215,95.24,1591000002.0
2009-08-04 01:00:00,95.24,95.3,95.21,95.25,3777700019.0
2009-08-04 01:15:00,95.25,95.26,95.2,95.215,2500800004.0
2009-08-04 01:30:00,95.215,95.225,95.17,95.215,3739100006.0
2009-08-04 01:45:00,95.21,95.22,95.165,95.175,4444100020.0
2009-08-04 02:00:00,95.175,95.2,95.14,95.19,3330199994.0
2009-08-04 02:15:00,95.19,95.19,95.085,95.16,4834099995.0
2009-08-04 02:30:00,95.16,95.22,95.14,95.19,3947300004.0
2009-08-04 02:45:00,95.195,95.255,95.18,95.23,4882000004.0
2009-08-04 03:00:00,95.24,95.3,95.205,95.26,5206199998.0
2009-08-04 03:15:00,95.26,95.26,95.22,95.255,3635900002.0
2009-08-04 03:30:00,95.26,95.45,95.21,95.42,8337700017.0
2009-08-04 03:45:00,95.42,95.465,95.36,95.385,6802300006.0
2009-08-04 04:00:00,95.39,95.42,95.33,95.35,9735900002.0
2009-08-04 04:15:00,95.35,95.39,95.34,95.39,6289199999.0
2009-08-04 04:30:00,95.39,95.44,95.385,95.4,6632699986.0
2009-08-04 04:45:00,95.395,95.4,95.35,95.38,3458099996.0
2009-08-04 05:00:00,95.365,95.37,95.33,95.355,5718500002.0
2009-08-04 05:15:00,95.355,95.37,95.29,95.305,6566599994.0
2009-08-04 05:30:00,95.305,95.34,95.28,95.33,5307499989.0
2009-08-04 05:45:00,95.33,95.36,95.295,95.35,7675899994.0
2009-08-04 06:00:00,95.35,95.355,95.305,95.31,6355300011.0
2009-08-04 06:15:00,95.31,95.33,95.3,95.3,3611100007.0
2009-08-04 06:30:00,95.31,95.36,95.19,95.22,10604299990.0
2009-08-04 06:45:00,95.225,95.23,95.14,95.21,7162200004.0
2009-08-04 07:00:00,95.21,95.225,95.145,95.16,10084300007.0
2009-08-04 07:15:00,95.16,95.17,95.05,95.065,10628499983.0
2009-08-04 07:30:00,95.065,95.11,95.035,95.1,7832619906.0
2009-08-04 07:45:00,95.1,95.12,95.04,95.12,9146599960.0
2009-08-04 08:00:00,95.12,95.13,95.07,95.13,11283199997.0
2009-08-04 08:15:00,95.13,95.17,95.04,95.06,16941800001.0
2009-08-04 08:30:00,95.06,95.1,95.05,95.07,10237900005.0
2009-08-04 08:45:00,95.07,95.2,95.07,95.2,9482699988.0
2009-08-04 09:00:00,95.2,95.2,95.05,95.1,13166000029.0
2009-08-04 09:15:00,95.09,95.095,94.925,94.95,10408400002.0
2009-08-04 09:30:00,94.935,94.98,94.93,94.945,11616649970.0
2009-08-04 09:45:00,94.94,95.035,94.94,94.955,11292500016.0
2009-08-04 10:00:00,94.97,94.97,94.91,94.92,7561699983.0
2009-08-04 10:15:00,94.93,94.93,94.82,94.89,10761999993.0
2009-08-04 10:30:00,94.89,94.9,94.51,94.545,8937600005.0
2009-08-04 10:45:00,94.55,94.63,94.36,94.6,17623100020.0
2009-08-04 11:00:00,94.595,94.645,94.485,94.645,11690200018.0
2009-08-04 11:15:00,94.65,94.74,94.65,94.715,8486100021.0
2009-08-04 11:30:00,94.71,94.735,94.67,94.69,8500700025.0
2009-08-04 11:45:00,94.69,94.735,94.665,94.69,5920100014.0
2009-08-04 12:00:00,94.69,94.74,94.66,94.7,5418700010.0
2009-08-04 12:15:00,94.71,94.77,94.69,94.7,4455900000.0
2009-08-04 12:30:00,94.7,94.73,94.7,94.71,3554299998.0
2009-08-04 12:45:00,94.71,94.725,94.645,94.67,5628599982.0
2009-08-04 13:00:00,94.67,94.7,94.635,94.65,6327599992.0
2009-08-04 13:15:00,94.65,94.76,94.64,94.74,7705700004.0
2009-08-04 13:30:00,94.74,94.78,94.72,94.74,6753699956.0
2009-08-04 13:45:00,94.73,94.765,94.69,94.69,6277199991.0
2009-08-04 14:00:00,94.69,94.71,94.67,94.69,8545500029.0
2009-08-04 14:15:00,94.69,94.755,94.68,94.715,7553699960.0
2009-08-04 14:30:00,94.72,94.755,94.68,94.71,9194199990.0
2009-08-04 14:45:00,94.7,94.75,94.7,94.72,6630699976.0
2009-08-04 15:00:00,94.73,94.77,94.705,94.73,9335799966.0
2009-08-04 15:15:00,94.73,94.77,94.72,94.75,7168199964.0
2009-08-04 15:30:00,94.75,94.76,94.695,94.725,14248799977.0
2009-08-04 15:45:00,94.725,94.785,94.705,94.775,11124999984.0
2009-08-04 16:00:00,94.775,95.21,94.775,95.17,20433199973.0
2009-08-04 16:15:00,95.17,95.28,95.14,95.18,19706599893.0
2009-08-04 16:30:00,95.2,95.37,95.17,95.34,16471499901.0
2009-08-04 16:45:00,95.34,95.365,95.255,95.27,12501199944.0
2009-08-04 17:00:00,95.27,95.37,95.27,95.33,12532999955.0
2009-08-04 17:15:00,95.32,95.37,95.28,95.335,10171999895.0
2009-08-04 17:30:00,95.33,95.42,95.3,95.37,11770699976.0
2009-08-04 17:45:00,95.37,95.42,95.355,95.41,10795999981.0
2009-08-04 18:00:00,95.41,95.43,95.38,95.41,8965599991.0
2009-08-04 18:15:00,95.41,95.43,95.38,95.385,9333800015.0
2009-08-04 18:30:00,95.385,95.43,95.355,95.41,8129700008.0
2009-08-04 18:45:00,95.41,95.415,95.35,95.41,7804199971.0
2009-08-04 19:00:00,95.41,95.43,95.365,95.385,9441299908.0
2009-08-04 19:15:00,95.385,95.39,95.3,95.315,7856799994.0
2009-08-04 19:30:00,95.315,95.335,95.24,95.24,7763800012.0
2009-08-04 19:45:00,95.24,95.265,95.14,95.15,11582200024.0
2009-08-04 20:00:00,95.145,95.315,95.13,95.28,10408899963.0
2009-08-04 20:15:00,95.28,95.335,95.255,95.32,9055999940.0
2009-08-04 20:30:00,95.32,95.4,95.28,95.315,9115999962.0
2009-08-04 20:45:00,95.315,95.34,95.22,95.26,8946599977.0
2009-08-04 21:00:00,95.26,95.3,95.24,95.255,9326199968.0
2009-08-04 21:15:00,95.25,95.255,95.17,95.245,8057399998.0
2009-08-04 21:30:00,95.24,95.29,95.2,95.21,7074200029.0
2009-08-04 21:45:00,95.215,95.27,95.21,95.27,8633500018.0
2009-08-04 22:00:00,95.27,95.29,95.22,95.22,4256699971.0
2009-08-04 22:15:00,95.22,95.25,95.205,95.25,5622500056.0
2009-08-04 22:30:00,95.25,95.28,95.24,95.27,4176700046.0
2009-08-04 22:45:00,95.265,95.27,95.21,95.22,3082000000.0
2009-08-04 23:00:00,95.22,95.265,95.22,95.255,1950799998.0
2009-08-04 23:15:00,95.255,95.285,95.245,95.275,3535299982.0
2009-08-04 23:30:00,95.275,95.29,95.261,95.275,2472199970.0
2009-08-04 23:45:00,95.275,95.275,95.21,95.225,3271600013.0
2009-08-05 00:00:00,95.225,95.255,95.21,95.25,2876200018.0
2009-08-05 00:15:00,95.25,95.26,95.24,95.25,2325600005.0
2009-08-05 00:30:00,95.25,95.26,95.21,95.23,2837199972.0
2009-08-05 00:45:00,95.23,95.23,95.21,95.22,2182399965.0
2009-08-05 01:00:00,95.22,95.305,95.22,95.285,3855189971.0
2009-08-05 01:15:00,95.285,95.395,95.285,95.39,6542599981.0
2009-08-05 01:30:00,95.39,95.39,95.28,95.285,4473499988.0
2009-08-05 01:45:00,95.29,95.34,95.285,95.305,4856099990.0
2009-08-05 02:00:00,95.3,95.35,95.27,95.3,3719700001.0
2009-08-05 02:15:00,95.3,95.31,95.255,95.29,2642500004.0
2009-08-05 02:30:00,95.285,95.295,95.23,95.26,2294200000.0
2009-08-05 02:45:00,95.265,95.28,95.225,95.26,3162600002.0
2009-08-05 03:00:00,95.26,95.37,95.24,95.335,4013499988.0
2009-08-05 03:15:00,95.34,95.365,95.26,95.27,2902799996.0
2009-08-05 03:30:00,95.265,95.34,95.26,95.32,2562500000.0
2009-08-05 03:45:00,95.315,95.32,95.275,95.3,1698099998.0
2009-08-05 04:00:00,95.295,95.31,95.23,95.265,4686000010.0
2009-08-05 04:15:00,95.27,95.28,95.22,95.27,3525200000.0
2009-08-05 04:30:00,95.27,95.295,95.27,95.275,3508200003.0
2009-08-05 04:45:00,95.275,95.29,95.255,95.26,4240199993.0
2009-08-05 05:00:00,95.26,95.27,95.22,95.24,4032800002.0
2009-08-05 05:15:00,95.235,95.24,95.16,95.165,5893799996.0
2009-08-05 05:30:00,95.17,95.18,95.02,95.07,9642299963.0
2009-08-05 05:45:00,95.07,95.115,95.04,95.08,7145199970.0
2009-08-05 06:00:00,95.085,95.085,94.97,94.99,7864899998.0
2009-08-05 06:15:00,94.99,95.03,94.975,95.01,8910300031.0
2009-08-05 06:30:00,95.01,95.025,94.95,94.95,7823000010.0
2009-08-05 06:45:00,94.95,94.985,94.92,94.97,7379499988.0
2009-08-05 07:00:00,94.97,94.98,94.91,94.94,7221999976.0
2009-08-05 07:15:00,94.94,94.99,94.89,94.985,11679899991.0
2009-08-05 07:30:00,94.98,95.065,94.95,94.955,8805899965.0
2009-08-05 07:45:00,94.95,94.97,94.86,94.89,10835199970.0
2009-08-05 08:00:00,94.895,94.965,94.87,94.94,11042249924.0
2009-08-05 08:15:00,94.94,95.02,94.86,95.0,14594699933.0
2009-08-05 08:30:00,95.0,95.0,94.91,94.96,12960600039.0
2009-08-05 08:45:00,94.96,95.035,94.95,95.02,11014899993.0
2009-08-05 09:00:00,95.02,95.04,94.95,95.03,13444600096.0
2009-08-05 09:15:00,95.025,95.1,95.01,95.02,13073600091.0
2009-08-05 09:30:00,95.02,95.04,94.91,94.945,15249700081.0
2009-08-05 09:45:00,94.945,95.045,94.945,95.0,10935300096.0
2009-08-05 10:00:00,95.0,95.02,94.96,94.985,8752500074.0
2009-08-05 10:15:00,94.985,95.06,94.96,95.06,11996900118.0
2009-08-05 10:30:00,95.06,95.22,95.01,95.185,19963400092.0
2009-08-05 10:45:00,95.185,95.215,95.04,95.135,17165300077.0
2009-08-05 11:00:00,95.14,95.17,95.095,95.16,13755600048.0
2009-08-05 11:15:00,95.16,95.21,95.13,95.15,11211100044.0
2009-08-05 11:30:00,95.145,95.205,95.14,95.195,8640800026.0
2009-08-05 11:45:00,95.195,95.2,95.15,95.165,7705400019.0
2009-08-05 12:00:00,95.16,95.27,95.15,95.25,8994500012.0
2009-08-05 12:15:00,95.25,95.315,95.25,95.295,10684100019.0
2009-08-05 12:30:00,95.285,95.305,95.27,95.285,7815400018.0
2009-08-05 12:45:00,95.29,95.365,95.26,95.365,9739300016.0
2009-08-05 13:00:00,95.37,95.385,95.25,95.27,10196900049.0
2009-08-05 13:15:00,95.27,95.355,95.235,95.35,9610300029.0
2009-08-05 13:30:00,95.35,95.355,95.29,95.3,16922000001.0
2009-08-05 13:45:00,95.3,95.31,95.245,95.25,8422500010.0
2009-08-05 14:00:00,95.25,95.375,95.24,95.34,11108500022.0
2009-08-05 14:15:00,95.3,95.36,95.12,95.24,19853600099.0
2009-08-05 14:30:00,95.24,95.33,95.14,95.23,17685500048.0
2009-08-05 14:45:00,95.23,95.325,95.195,95.28,12364100014.0
2009-08-05 15:00:00,95.28,95.365,95.24,95.28,12123200031.0
2009-08-05 15:15:00,95.28,95.32,95.26,95.315,7809700002.0
2009-08-05 15:30:00,95.315,95.325,95.21,95.29,14189000023.0
2009-08-05 15:45:00,95.285,95.29,95.125,95.285,18543599935.0
2009-08-05 16:00:00,95.28,95.29,94.89,95.01,17147700004.0
2009-08-05 16:15:00,95.01,95.01,94.86,94.95,16887799957.0
2009-08-05 16:30:00,94.955,94.975,94.895,94.945,13997399907.0
2009-08-05 16:45:00,94.945,94.97,94.86,94.9,15728899924.0
2009-08-05 17:00:00,94.9,95.015,94.895,94.995,12536199940.0
2009-08-05 17:15:00,94.99,95.02,94.925,94.975,10421499927.0
2009-08-05 17:30:00,94.975,94.98,94.93,94.955,6790399987.0
2009-08-05 17:45:00,94.96,94.985,94.955,94.98,4926399963.0
2009-08-05 18:00:00,94.98,94.99,94.94,94.955,3831999977.0
2009-08-05 18:15:00,94.955,95.025,94.93,94.94,7717599945.0
2009-08-05 18:30:00,94.94,94.97,94.925,94.93,6112799935.0
2009-08-05 18:45:00,94.93,94.955,94.905,94.925,6405199970.0
2009-08-05 19:00:00,94.925,94.93,94.625,94.715,11212300013.0
2009-08-05 19:15:00,94.72,94.85,94.7,94.815,13317700023.0
2009-08-05 19:30:00,94.82,94.85,94.78,94.795,8195399979.0
2009-08-05 19:45:00,94.795,94.82,94.74,94.785,12300700078.0
2009-08-05 20:00:00,94.785,94.86,94.755,94.855,7543599966.0
2009-08-05 20:15:00,94.85,94.87,94.765,94.825,10440199978.0
2009-08-05 20:30:00,94.825,94.88,94.79,94.86,11643899956.0
2009-08-05 20:45:00,94.86,94.965,94.82,94.94,14777399845.0
2009-08-05 21:00:00,94.94,94.995,94.93,94.96,9342099943.0
2009-08-05 21:15:00,94.96,95.05,94.95,95.0,9544299942.0
2009-08-05 21:30:00,95.005,95.005,94.9,94.945,9871599982.0
2009-08-05 21:45:00,94.945,95.0,94.92,94.955,7598599968.0
2009-08-05 22:00:00,94.96,94.98,94.95,94.98,1798599997.0
2009-08-05 22:15:00,94.98,94.995,94.97,94.99,918799998.0
2009-08-05 22:30:00,94.99,94.99,94.972,94.975,1867699980.0
2009-08-05 22:45:00,94.975,95.0,94.94,94.96,3541099981.0
2009-08-05 23:00:00,94.955,94.965,94.905,94.91,2233799985.0
2009-08-05 23:15:00,94.91,94.93,94.885,94.915,2489699984.0
2009-08-05 23:30:00,94.92,94.925,94.86,94.905,2244600013.0
2009-08-05 23:45:00,94.91,94.935,94.9,94.905,1055599995.0
2009-08-06 00:00:00,94.905,94.915,94.85,94.865,2302900001.0
2009-08-06 00:15:00,94.86,94.91,94.84,94.845,3588900009.0
2009-08-06 00:30:00,94.84,94.96,94.84,94.96,3804500006.0
2009-08-06 00:45:00,94.96,94.96,94.92,94.95,1732499989.0
2009-08-06 01:00:00,94.941,94.96,94.92,94.945,2423000002.0
2009-08-06 01:15:00,94.936,94.96,94.905,94.92,2881800010.0
2009-08-06 01:30:00,94.92,94.94,94.88,94.89,2685999981.0
2009-08-06 01:45:00,94.885,94.905,94.775,94.8,7328399977.0
2009-08-06 02:00:00,94.8,94.895,94.8,94.855,6344099990.0
2009-08-06 02:15:00,94.855,94.935,94.84,94.92,5348900003.0
2009-08-06 02:30:00,94.925,95.0,94.905,94.975,5014299990.0
2009-08-06 02:45:00,94.975,95.02,94.92,94.98,5883400001.0
2009-08-06 03:00:00,94.98,95.14,94.97,95.1,8348200002.0
2009-08-06 03:15:00,95.1,95.12,95.05,95.085,4304499999.0
2009-08-06 03:30:00,95.08,95.22,95.03,95.07,8013400005.0
2009-08-06 03:45:00,95.07,95.09,95.01,95.02,8050100000.0
2009-08-06 04:00:00,95.02,95.08,95.0,95.01,9273300022.0
2009-08-06 04:15:00,95.01,95.07,95.005,95.03,8651060033.0
2009-08-06 04:30:00,95.03,95.035,94.935,94.975,9688899996.0
2009-08-06 04:45:00,94.975,95.04,94.94,95.0,8875000039.0
2009-08-06 05:00:00,95.0,95.01,94.98,95.005,6578500001.0
2009-08-06 05:15:00,95.01,95.04,94.985,95.04,3464500002.0
2009-08-06 05:30:00,95.04,95.09,95.03,95.08,6505100064.0
2009-08-06 05:45:00,95.08,95.09,95.015,95.06,5975900035.0
2009-08-06 06:00:00,95.06,95.095,95.035,95.055,7514100020.0
2009-08-06 06:15:00,95.055,95.055,95.015,95.05,7736299986.0
2009-08-06 06:30:00,95.055,95.1,95.05,95.085,5001899997.0
2009-08-06 06:45:00,95.085,95.145,95.07,95.12,10620400064.0
2009-08-06 07:00:00,95.12,95.12,95.06,95.08,6822000017.0
2009-08-06 07:15:00,95.085,95.13,95.08,95.105,10079399965.0
2009-08-06 07:30:00,95.105,95.13,95.07,95.08,6871000010.0
2009-08-06 07:45:00,95.08,95.165,95.06,95.13,9794299949.0
2009-08-06 08:00:00,95.13,95.205,95.115,95.2,13639199925.0
2009-08-06 08:15:00,95.2,95.23,95.115,95.135,15412099953.0
2009-08-06 08:30:00,95.14,95.185,95.105,95.13,18260300114.0
2009-08-06 08:45:00,95.13,95.17,95.11,95.16,17496800042.0
2009-08-06 09:00:00,95.16,95.165,95.11,95.11,16865500039.0
2009-08-06 09:15:00,95.115,95.125,95.05,95.08,22266000062.0
2009-08-06 09:30:00,95.075,95.16,95.075,95.14,14585000009.0
2009-08-06 09:45:00,95.14,95.2,95.13,95.185,11701000021.0
2009-08-06 10:00:00,95.19,95.31,95.17,95.3,21876739927.0
2009-08-06 10:15:00,95.3,95.455,95.285,95.41,20537119968.0
2009-08-06 10:30:00,95.4,95.41,95.335,95.385,14772899995.0
2009-08-06 10:45:00,95.385,95.415,95.275,95.305,19022999897.0
2009-08-06 11:00:00,95.305,95.37,95.27,95.315,16717699911.0
2009-08-06 11:15:00,95.315,95.36,95.3,95.315,11342700011.0
2009-08-06 11:30:00,95.315,95.34,95.3,95.32,11372000007.0
2009-08-06 11:45:00,95.32,95.36,95.29,95.305,9899799948.0
2009-08-06 12:00:00,95.31,95.365,95.31,95.335,11717299973.0
2009-08-06 12:15:00,95.335,95.64,95.32,95.615,17586499815.0
2009-08-06 12:30:00,95.62,95.68,95.515,95.58,14723999965.0
2009-08-06 12:45:00,95.58,95.595,95.545,95.57,8856499984.0
2009-08-06 13:00:00,95.57,95.61,95.4,95.515,11166799993.0
2009-08-06 13:15:00,95.51,95.535,95.435,95.52,7278099991.0
2009-08-06 13:30:00,95.515,95.55,95.49,95.49,15430299962.0
2009-08-06 13:45:00,95.49,95.53,95.47,95.52,12565300013.0
2009-08-06 14:00:00,95.52,95.575,95.475,95.54,15416199937.0
2009-08-06 14:15:00,95.535,95.63,95.535,95.575,19666799943.0
2009-08-06 14:30:00,95.59,95.8,95.58,95.71,18634800039.0
2009-08-06 14:45:00,95.71,95.805,95.66,95.72,20439700040.0
2009-08-06 15:00:00,95.73,95.735,95.575,95.63,20814899926.0
2009-08-06 15:15:00,95.63,95.7,95.58,95.65,17027099998.0
2009-08-06 15:30:00,95.65,95.69,95.579,95.64,22262999984.0
2009-08-06 15:45:00,95.635,95.65,95.49,95.52,16155199980.0
2009-08-06 16:00:00,95.52,95.565,95.445,95.52,9814999992.0
2009-08-06 16:15:00,95.52,95.565,95.4,95.56,11389000008.0
2009-08-06 16:30:00,95.555,95.625,95.515,95.56,10526300007.0
2009-08-06 16:45:00,95.56,95.58,95.5,95.56,8432699997.0
2009-08-06 17:00:00,95.56,95.655,95.53,95.605,8139599995.0
2009-08-06 17:15:00,95.605,95.64,95.57,95.59,6842199995.0
2009-08-06 17:30:00,95.59,95.615,95.555,95.61,7529699994.0
2009-08-06 17:45:00,95.595,95.63,95.545,95.56,6560999976.0
2009-08-06 18:00:00,95.57,95.585,95.485,95.49,8723399991.0
2009-08-06 18:15:00,95.49,95.61,95.47,95.555,6996800002.0
2009-08-06 18:30:00,95.555,95.615,95.53,95.6,7061799994.0
2009-08-06 18:45:00,95.6,95.62,95.53,95.56,6450600002.0
2009-08-06 19:00:00,95.56,95.72,95.55,95.705,8909899990.0
2009-08-06 19:15:00,95.705,95.75,95.64,95.705,8108799976.0
2009-08-06 19:30:00,95.71,95.74,95.61,95.615,6166500006.0
2009-08-06 19:45:00,95.61,95.695,95.525,95.545,7771300010.0
2009-08-06 20:00:00,95.545,95.57,95.48,95.53,6053630006.0
2009-08-06 20:15:00,95.525,95.575,95.485,95.54,7010450002.0
2009-08-06 20:30:00,95.54,95.57,95.37,95.44,7297000047.0
2009-08-06 20:45:00,95.45,95.485,95.385,95.44,6212200001.0
2009-08-06 21:00:00,95.44,95.485,95.41,95.455,4717000002.0
2009-08-06 21:15:00,95.455,95.51,95.42,95.42,4278300014.0
2009-08-06 21:30:00,95.43,95.455,95.375,95.435,6607000005.0
2009-08-06 21:45:00,95.435,95.44,95.37,95.375,5833800003.0
2009-08-06 22:00:00,95.375,95.425,95.34,95.395,3633199999.0
2009-08-06 22:15:00,95.395,95.42,95.365,95.37,2803400003.0
2009-08-06 22:30:00,95.37,95.405,95.37,95.405,2326300002.0
2009-08-06 22:45:00,95.405,95.47,95.405,95.45,1961000000.0
2009-08-06 23:00:00,95.445,95.46,95.415,95.445,774000002.0
2009-08-06 23:15:00,95.445,95.46,95.425,95.445,793100003.0
2009-08-06 23:30:00,95.445,95.455,95.415,95.425,681499999.0
2009-08-06 23:45:00,95.425,95.435,95.405,95.405,909800002.0
2009-08-07 00:00:00,95.405,95.405,95.36,95.38,507600000.0
2009-08-07 00:15:00,95.38,95.42,95.38,95.41,752800000.0
2009-08-07 00:30:00,95.41,95.52,95.41,95.485,1292100001.0
2009-08-07 00:45:00,95.485,95.52,95.46,95.47,1035600000.0
2009-08-07 01:00:00,95.46,95.495,95.45,95.485,716200000.0
2009-08-07 01:15:00,95.49,95.5,95.44,95.44,336500000.0
2009-08-07 01:30:00,95.44,95.465,95.43,95.455,933900000.0
2009-08-07 01:45:00,95.465,95.55,95.447,95.48,1728100001.0
2009-08-07 02:00:00,95.48,95.505,95.42,95.455,1419000000.0
2009-08-07 02:15:00,95.455,95.455,95.405,95.435,1096700000.0
2009-08-07 02:30:00,95.435,95.46,95.39,95.435,1550000000.0
2009-08-07 02:45:00,95.435,95.52,95.41,95.47,1870200000.0
2009-08-07 03:00:00,95.465,95.48,95.43,95.45,1492900000.0
2009-08-07 03:15:00,95.45,95.485,95.44,95.45,968200000.0
2009-08-07 03:30:00,95.45,95.48,95.41,95.41,622200000.0
2009-08-07 03:45:00,95.41,95.42,95.28,95.33,1672900000.0
2009-08-07 04:00:00,95.33,95.375,95.27,95.28,1473200000.0
2009-08-07 04:15:00,95.28,95.3,95.22,95.27,2310000000.0
2009-08-07 04:30:00,95.265,95.35,95.26,95.331,1464700000.0
2009-08-07 04:45:00,95.33,95.33,95.29,95.3,535200000.0
2009-08-07 05:00:00,95.3,95.315,95.275,95.28,979900000.0
2009-08-07 05:15:00,95.275,95.34,95.27,95.31,2366900000.0
2009-08-07 05:30:00,95.32,95.325,95.29,95.305,1389400000.0
2009-08-07 05:45:00,95.31,95.35,95.3,95.325,2354999999.0
2009-08-07 06:00:00,95.325,95.345,95.31,95.315,2623999999.0
2009-08-07 06:15:00,95.315,95.375,95.305,95.33,2097699997.0
2009-08-07 06:30:00,95.33,95.36,95.295,95.31,2915000000.0
2009-08-07 06:45:00,95.31,95.375,95.31,95.36,1374799998.0
2009-08-07 07:00:00,95.36,95.42,95.355,95.39,3306000005.0
2009-08-07 07:15:00,95.39,95.39,95.34,95.36,1687499999.0
2009-08-07 07:30:00,95.35,95.425,95.345,95.395,2658300001.0
2009-08-07 07:45:00,95.395,95.455,95.37,95.44,4707200001.0
2009-08-07 08:00:00,95.435,95.44,95.395,95.405,4707199999.0
2009-08-07 08:15:00,95.405,95.43,95.34,95.39,5215699971.0
2009-08-07 08:30:00,95.39,95.42,95.325,95.34,4447400002.0
2009-08-07 08:45:00,95.34,95.4,95.31,95.36,4956499996.0
2009-08-07 09:00:00,95.36,95.42,95.345,95.42,7523599988.0
2009-08-07 09:15:00,95.43,95.475,95.37,95.47,7611500003.0
2009-08-07 09:30:00,95.46,95.47,95.415,95.43,5194499995.0
2009-08-07 09:45:00,95.43,95.45,95.36,95.385,4868600006.0
2009-08-07 10:00:00,95.39,95.395,95.285,95.335,8067900002.0
2009-08-07 10:15:00,95.33,95.335,95.17,95.2,7355900001.0
2009-08-07 10:30:00,95.2,95.2,95.05,95.14,9798299986.0
2009-08-07 10:45:00,95.14,95.185,95.09,95.145,6422900000.0
2009-08-07 11:00:00,95.145,95.15,95.08,95.15,5817949993.0
2009-08-07 11:15:00,95.15,95.21,95.145,95.18,5630799988.0
2009-08-07 11:30:00,95.18,95.18,95.085,95.12,6450400007.0
2009-08-07 11:45:00,95.12,95.175,95.12,95.16,5773400003.0
2009-08-07 12:00:00,95.16,95.205,95.145,95.18,4404100002.0
2009-08-07 12:15:00,95.18,95.295,95.18,95.28,4961900009.0
2009-08-07 12:30:00,95.28,95.29,95.23,95.26,3282500010.0
2009-08-07 12:45:00,95.265,95.3,95.19,95.2,4149100001.0
2009-08-07 13:00:00,95.205,95.3,95.145,95.28,5465100008.0
2009-08-07 13:15:00,95.28,95.29,95.225,95.235,3908100007.0
2009-08-07 13:30:00,95.235,95.29,95.235,95.29,4808799999.0
2009-08-07 13:45:00,95.29,95.415,95.29,95.37,7778600025.0
2009-08-07 14:00:00,95.37,95.46,95.33,95.33,6928999998.0
2009-08-07 14:15:00,95.335,95.455,95.305,95.305,7691200001.0
2009-08-07 14:30:00,95.34,96.765,95.33,96.56,6765100000.0
2009-08-07 14:45:00,96.56,96.845,96.42,96.45,7393700003.0
2009-08-07 15:00:00,96.45,96.63,96.44,96.61,7142999995.0
2009-08-07 15:15:00,96.595,96.79,96.55,96.75,8191600000.0
2009-08-07 15:30:00,96.74,96.905,96.725,96.75,9489900005.0
2009-08-07 15:45:00,96.745,96.96,96.745,96.92,9657620003.0
2009-08-07 16:00:00,96.915,96.935,96.785,96.93,10597200004.0
2009-08-07 16:15:00,96.935,97.26,96.93,97.25,11172700001.0
2009-08-07 16:30:00,97.25,97.425,97.21,97.41,10724900007.0
2009-08-07 16:45:00,97.415,97.46,97.355,97.43,9034299997.0
2009-08-07 17:00:00,97.425,97.57,97.35,97.38,9571500002.0
2009-08-07 17:15:00,97.385,97.45,97.36,97.44,7892400003.0
2009-08-07 17:30:00,97.435,97.505,97.405,97.485,8055099993.0
2009-08-07 17:45:00,97.485,97.7,97.455,97.65,7090500000.0
2009-08-07 18:00:00,97.66,97.785,97.6,97.6,6671399997.0
2009-08-07 18:15:00,97.595,97.62,97.48,97.535,7415700008.0
2009-08-07 18:30:00,97.54,97.605,97.535,97.56,5971999992.0
2009-08-07 18:45:00,97.56,97.575,97.515,97.56,5704199999.0
2009-08-07 19:00:00,97.555,97.62,97.545,97.6,5047199977.0
2009-08-07 19:15:00,97.6,97.67,97.57,97.65,5408999995.0
2009-08-07 19:30:00,97.65,97.705,97.625,97.63,6221099995.0
2009-08-07 19:45:00,97.63,97.685,97.605,97.615,5117499997.0
2009-08-07 20:00:00,97.615,97.73,97.61,97.715,5094700003.0
2009-08-07 20:15:00,97.715,97.72,97.625,97.66,4967500001.0
2009-08-07 20:30:00,97.67,97.7,97.545,97.595,5464400001.0
2009-08-07 20:45:00,97.595,97.67,97.54,97.595,5562399998.0
2009-08-07 21:00:00,97.59,97.62,97.465,97.465,5537100000.0
2009-08-07 21:15:00,97.465,97.545,97.42,97.52,6145499991.0
2009-08-07 21:30:00,97.525,97.545,97.465,97.47,2930099990.0
2009-08-07 21:45:00,97.47,97.55,97.46,97.5,3873499995.0
2009-08-07 22:00:00,97.5,97.53,97.48,97.48,3060699984.0
2009-08-07 22:15:00,97.48,97.49,97.44,97.49,1617799998.0
2009-08-07 22:30:00,97.49,97.525,97.45,97.485,1761700000.0
2009-08-07 22:45:00,97.485,97.57,97.46,97.555,2102799999.0
2009-08-09 23:00:00,97.7,97.745,97.665,97.745,128800000.0
2009-08-09 23:15:00,97.745,97.745,97.64,97.67,82500000.0
2009-08-09 23:30:00,97.665,97.665,97.595,97.625,66600000.0
2009-08-09 23:45:00,97.625,97.7,97.62,97.665,161600000.0
2009-08-10 00:00:00,97.66,97.72,97.62,97.65,712800000.0
2009-08-10 00:15:00,97.65,97.65,97.61,97.62,851600000.0
2009-08-10 00:30:00,97.62,97.63,97.55,97.56,1520599999.0
2009-08-10 00:45:00,97.56,97.56,97.49,97.54,1870700000.0
2009-08-10 01:00:00,97.54,97.54,97.46,97.5,1593800000.0
2009-08-10 01:15:00,97.51,97.55,97.42,97.43,3146100000.0
2009-08-10 01:30:00,97.425,97.43,97.36,97.37,2883800000.0
2009-08-10 01:45:00,97.37,97.4,97.315,97.35,4245000002.0
2009-08-10 02:00:00,97.345,97.35,97.25,97.295,5099900000.0
2009-08-10 02:15:00,97.295,97.34,97.2,97.235,5032099991.0
2009-08-10 02:30:00,97.245,97.29,97.15,97.2,3841500002.0
2009-08-10 02:45:00,97.2,97.205,97.12,97.17,3717599999.0
2009-08-10 03:00:00,97.18,97.265,97.11,97.13,4352150011.0
2009-08-10 03:15:00,97.125,97.2,97.07,97.18,4339099999.0
2009-08-10 03:30:00,97.18,97.26,97.17,97.255,2864100000.0
2009-08-10 03:45:00,97.255,97.26,97.19,97.2,3384499998.0
2009-08-10 04:00:00,97.2,97.25,97.175,97.24,3035100000.0
2009-08-10 04:15:00,97.24,97.33,97.235,97.305,2269900000.0
2009-08-10 04:30:00,97.3,97.38,97.24,97.305,3004100000.0
2009-08-10 04:45:00,97.305,97.31,97.28,97.29,1769400001.0
2009-08-10 05:00:00,97.295,97.315,97.265,97.3,1702900000.0
2009-08-10 05:15:00,97.3,97.32,97.27,97.27,1022700000.0
2009-08-10 05:30:00,97.27,97.28,97.23,97.24,2235300000.0
2009-08-10 05:45:00,97.24,97.285,97.22,97.27,2254400000.0
2009-08-10 06:00:00,97.27,97.28,97.23,97.23,1910300000.0
2009-08-10 06:15:00,97.235,97.265,97.205,97.22,2291600000.0
2009-08-10 06:30:00,97.22,97.245,97.09,97.11,2612600000.0
2009-08-10 06:45:00,97.115,97.185,97.11,97.17,1960700000.0
2009-08-10 07:00:00,97.17,97.25,97.14,97.19,2175300000.0
2009-08-10 07:15:00,97.19,97.225,97.17,97.19,1963200001.0
2009-08-10 07:30:00,97.19,97.25,97.19,97.24,3318500001.0
2009-08-10 07:45:00,97.24,97.28,97.185,97.22,3701899998.0
2009-08-10 08:00:00,97.22,97.325,97.18,97.29,6586499998.0
2009-08-10 08:15:00,97.29,97.33,97.22,97.24,4910599994.0
2009-08-10 08:30:00,97.235,97.265,97.2,97.215,5865299994.0
2009-08-10 08:45:00,97.215,97.3,97.19,97.275,4426100001.0
2009-08-10 09:00:00,97.27,97.28,97.19,97.265,4895000000.0
2009-08-10 09:15:00,97.27,97.36,97.24,97.34,5615100002.0
2009-08-10 09:30:00,97.34,97.435,97.33,97.36,5682600001.0
2009-08-10 09:45:00,97.36,97.39,97.29,97.39,4606699999.0
2009-08-10 10:00:00,97.39,97.43,97.365,97.38,4660500001.0
2009-08-10 10:15:00,97.38,97.44,97.305,97.335,4192800000.0
2009-08-10 10:30:00,97.335,97.39,97.33,97.365,3577500000.0
2009-08-10 10:45:00,97.365,97.385,97.275,97.3,3959099999.0
2009-08-10 11:00:00,97.3,97.33,97.235,97.26,4338699997.0
2009-08-10 11:15:00,97.26,97.305,97.245,97.255,3325500000.0
2009-08-10 11:30:00,97.255,97.315,97.25,97.3,4374099998.0
2009-08-10 11:45:00,97.3,97.325,97.29,97.295,4226600000.0
2009-08-10 12:00:00,97.3,97.31,97.26,97.265,4875900014.0
2009-08-10 12:15:00,97.26,97.27,97.22,97.24,2247500000.0
2009-08-10 12:30:00,97.24,97.27,97.175,97.21,2859199999.0
2009-08-10 12:45:00,97.215,97.23,97.12,97.13,4343499996.0
2009-08-10 13:00:00,97.13,97.13,97.09,97.12,4316800002.0
2009-08-10 13:15:00,97.125,97.22,97.105,97.19,4743300009.0
2009-08-10 13:30:00,97.19,97.3,97.19,97.275,2879400002.0
2009-08-10 13:45:00,97.275,97.325,97.245,97.255,5715299977.0
2009-08-10 14:00:00,97.255,97.26,97.125,97.19,5397799990.0
2009-08-10 14:15:00,97.185,97.22,97.12,97.13,5507600000.0
2009-08-10 14:30:00,97.135,97.185,97.085,97.11,7664499999.0
2009-08-10 14:45:00,97.105,97.25,97.105,97.23,4438159998.0
2009-08-10 15:00:00,97.24,97.25,97.18,97.18,7876540001.0
2009-08-10 15:15:00,97.17,97.2,97.145,97.16,3713400002.0
2009-08-10 15:30:00,97.16,97.31,97.145,97.29,7648899990.0
2009-08-10 15:45:00,97.285,97.32,97.275,97.29,7246600004.0
2009-08-10 16:00:00,97.285,97.295,97.25,97.28,6014499998.0
2009-08-10 16:15:00,97.28,97.32,97.265,97.29,5887200004.0
2009-08-10 16:30:00,97.29,97.31,97.26,97.27,5639699997.0
2009-08-10 16:45:00,97.27,97.375,97.245,97.355,4314900002.0
2009-08-10 17:00:00,97.355,97.5,97.335,97.42,6779900004.0
2009-08-10 17:15:00,97.425,97.44,97.295,97.305,7343200009.0
2009-08-10 17:30:00,97.305,97.36,97.305,97.345,3862000000.0
2009-08-10 17:45:00,97.345,97.37,97.21,97.23,6102300002.0
2009-08-10 18:00:00,97.235,97.28,97.215,97.23,4507600004.0
2009-08-10 18:15:00,97.23,97.265,97.125,97.13,3310700002.0
2009-08-10 18:30:00,97.14,97.185,96.915,96.995,7434999994.0
2009-08-10 18:45:00,96.995,97.03,96.915,96.96,6059299996.0
2009-08-10 19:00:00,96.955,97.02,96.94,96.98,4079699999.0
2009-08-10 19:15:00,96.98,97.07,96.975,97.045,5039800000.0
2009-08-10 19:30:00,97.05,97.07,97.01,97.04,2893499999.0
2009-08-10 19:45:00,97.04,97.165,97.025,97.12,4901800003.0
2009-08-10 20:00:00,97.12,97.13,97.03,97.105,3193500002.0
2009-08-10 20:15:00,97.1,97.105,97.005,97.06,4404100006.0
2009-08-10 20:30:00,97.065,97.115,97.02,97.09,2762000003.0
2009-08-10 20:45:00,97.09,97.1,97.03,97.03,2924900003.0
2009-08-10 21:00:00,97.03,97.08,97.02,97.065,2375000005.0
2009-08-10 21:15:00,97.07,97.13,97.05,97.115,2304100000.0
2009-08-10 21:30:00,97.115,97.135,97.07,97.09,2192300001.0
2009-08-10 21:45:00,97.09,97.115,97.075,97.1,2733599995.0
2009-08-10 22:00:00,97.105,97.205,97.075,97.195,3553900003.0
2009-08-10 22:15:00,97.185,97.2,97.14,97.16,1477999999.0
2009-08-10 22:30:00,97.16,97.18,97.135,97.135,1429100000.0
2009-08-10 22:45:00,97.145,97.21,97.125,97.145,1115100001.0
2009-08-10 23:00:00,97.145,97.16,97.115,97.14,914199998.0
2009-08-10 23:15:00,97.14,97.145,97.085,97.085,1588600001.0
2009-08-10 23:30:00,97.085,97.09,97.06,97.075,979300000.0
2009-08-10 23:45:00,97.07,97.155,97.05,97.065,1656999999.0
2009-08-11 00:00:00,97.07,97.11,96.99,97.0,1939000007.0
2009-08-11 00:15:00,97.0,97.075,96.99,97.035,1478700008.0
2009-08-11 00:30:00,97.035,97.08,96.995,97.07,1877300000.0
2009-08-11 00:45:00,97.07,97.075,96.97,97.015,1000900000.0
2009-08-11 01:00:00,97.015,97.03,96.915,96.94,3910699999.0
2009-08-11 01:15:00,96.94,96.95,96.86,96.94,4088700001.0
2009-08-11 01:30:00,96.94,96.97,96.88,96.955,2508800000.0
2009-08-11 01:45:00,96.955,97.03,96.95,97.01,1225000000.0
2009-08-11 02:00:00,97.01,97.035,96.95,97.0,5272100004.0
2009-08-11 02:15:00,97.005,97.045,96.98,96.99,3870199995.0
2009-08-11 02:30:00,96.99,97.0,96.88,96.89,3498900000.0
2009-08-11 02:45:00,96.9,96.965,96.865,96.955,4079900001.0
2009-08-11 03:00:00,96.95,96.99,96.93,96.94,2611200000.0
2009-08-11 03:15:00,96.94,96.97,96.92,96.93,3130800000.0
2009-08-11 03:30:00,96.94,96.955,96.91,96.925,2651600000.0
2009-08-11 03:45:00,96.93,96.95,96.91,96.93,2804100000.0
2009-08-11 04:00:00,96.94,96.94,96.8,96.835,4375100000.0
2009-08-11 04:15:00,96.825,96.9,96.82,96.88,1784300000.0
2009-08-11 04:30:00,96.88,96.89,96.755,96.76,3509799998.0
2009-08-11 04:45:00,96.76,96.76,96.55,96.72,5459300000.0
2009-08-11 05:00:00,96.72,96.72,96.625,96.68,3983700002.0
2009-08-11 05:15:00,96.685,96.73,96.665,96.7,2326200000.0
2009-08-11 05:30:00,96.7,96.735,96.66,96.72,1987900001.0
2009-08-11 05:45:00,96.72,96.74,96.66,96.67,3543490000.0
2009-08-11 06:00:00,96.67,96.72,96.66,96.7,2883100002.0
2009-08-11 06:15:00,96.7,96.705,96.675,96.7,1246199999.0
2009-08-11 06:30:00,96.7,96.725,96.635,96.655,3570299998.0
2009-08-11 06:45:00,96.655,96.69,96.64,96.69,3406700001.0
2009-08-11 07:00:00,96.69,96.69,96.62,96.675,2660500001.0
2009-08-11 07:15:00,96.675,96.705,96.65,96.655,2868000001.0
2009-08-11 07:30:00,96.655,96.775,96.64,96.77,2410699998.0
2009-08-11 07:45:00,96.77,96.85,96.76,96.81,2609999998.0
2009-08-11 08:00:00,96.81,96.89,96.76,96.84,4534900001.0
2009-08-11 08:15:00,96.85,96.92,96.835,96.865,5493150006.0
2009-08-11 08:30:00,96.86,96.89,96.795,96.8,4541699998.0
2009-08-11 08:45:00,96.795,96.84,96.73,96.805,5426599996.0
2009-08-11 09:00:00,96.805,96.83,96.69,96.74,5832100005.0
2009-08-11 09:15:00,96.745,96.89,96.72,96.865,4568899999.0
2009-08-11 09:30:00,96.87,96.88,96.8,96.835,4654900000.0
2009-08-11 09:45:00,96.835,96.89,96.79,96.86,4298900000.0
2009-08-11 10:00:00,96.86,96.915,96.85,96.895,5169799998.0
2009-08-11 10:15:00,96.89,96.9,96.84,96.84,3301500000.0
2009-08-11 10:30:00,96.84,96.88,96.835,96.835,3561499994.0
2009-08-11 10:45:00,96.83,96.84,96.76,96.795,5396199987.0
2009-08-11 11:00:00,96.795,96.8,96.735,96.75,9242900006.0
2009-08-11 11:15:00,96.75,96.79,96.715,96.785,7120399990.0
2009-08-11 11:30:00,96.79,96.83,96.785,96.795,4216399997.0
2009-08-11 11:45:00,96.795,96.81,96.65,96.7,7683500011.0
2009-08-11 12:00:00,96.7,96.73,96.5,96.51,8731200012.0
2009-08-11 12:15:00,96.515,96.59,96.465,96.53,7617000009.0
2009-08-11 12:30:00,96.53,96.565,96.48,96.505,5936600002.0
2009-08-11 12:45:00,96.505,96.595,96.5,96.57,5223899991.0
2009-08-11 13:00:00,96.57,96.6,96.49,96.515,6385599991.0
2009-08-11 13:15:00,96.515,96.55,96.345,96.505,7110100002.0
2009-08-11 13:30:00,96.505,96.54,96.445,96.445,5089099984.0
2009-08-11 13:45:00,96.45,96.47,96.36,96.44,7941000009.0
2009-08-11 14:00:00,96.44,96.545,96.43,96.5,6550599991.0
2009-08-11 14:15:00,96.5,96.585,96.49,96.52,7465900000.0
2009-08-11 14:30:00,96.535,96.615,96.48,96.61,7295899991.0
2009-08-11 14:45:00,96.62,96.625,96.485,96.515,7804899984.0
2009-08-11 15:00:00,96.515,96.525,96.28,96.29,8499000012.0
2009-08-11 15:15:00,96.29,96.35,96.225,96.31,9579600009.0
2009-08-11 15:30:00,96.31,96.42,96.295,96.335,10687200005.0
2009-08-11 15:45:00,96.34,96.37,96.265,96.295,9624400008.0
2009-08-11 16:00:00,96.31,96.34,96.11,96.185,9398799993.0
2009-08-11 16:15:00,96.185,96.2,95.845,95.855,7815699999.0
2009-08-11 16:30:00,95.86,95.97,95.815,95.925,10019599993.0
2009-08-11 16:45:00,95.925,96.07,95.86,95.885,9347100004.0
2009-08-11 17:00:00,95.885,95.91,95.76,95.8,8012399997.0
2009-08-11 17:15:00,95.81,95.9,95.76,95.895,8465500000.0
2009-08-11 17:30:00,95.895,95.935,95.82,95.91,9462599993.0
2009-08-11 17:45:00,95.91,95.95,95.89,95.94,7249600003.0
2009-08-11 18:00:00,95.94,96.0,95.88,95.915,8267699993.0
2009-08-11 18:15:00,95.915,95.95,95.87,95.905,6150499990.0
2009-08-11 18:30:00,95.905,95.91,95.79,95.85,4461600003.0
2009-08-11 18:45:00,95.845,95.865,95.81,95.86,5841500000.0
2009-08-11 19:00:00,95.855,95.9,95.78,95.84,7471200004.0
2009-08-11 19:15:00,95.835,95.89,95.815,95.855,6053900008.0
2009-08-11 19:30:00,95.855,95.89,95.825,95.86,4052399997.0
2009-08-11 19:45:00,95.86,95.95,95.855,95.94,6978900003.0
2009-08-11 20:00:00,95.94,95.985,95.91,95.96,5556999994.0
2009-08-11 20:15:00,95.96,96.01,95.935,95.975,4344900013.0
2009-08-11 20:30:00,95.975,96.04,95.965,95.98,5369999994.0
2009-08-11 20:45:00,95.98,96.03,95.975,96.025,5148800003.0
2009-08-11 21:00:00,96.025,96.1,96.0,96.04,6791400002.0
2009-08-11 21:15:00,96.04,96.04,95.995,96.0,4275499995.0
2009-08-11 21:30:00,95.995,96.005,95.895,95.975,5923900000.0
2009-08-11 21:45:00,95.975,95.98,95.92,95.925,3552600004.0
2009-08-11 22:00:00,95.925,95.945,95.89,95.9,2791099998.0
2009-08-11 22:15:00,95.91,95.95,95.91,95.93,2946900001.0
2009-08-11 22:30:00,95.93,95.96,95.92,95.95,1409400000.0
2009-08-11 22:45:00,95.95,96.02,95.94,95.985,2375800002.0
2009-08-11 23:00:00,95.985,96.025,95.885,95.97,496100000.0
2009-08-11 23:15:00,95.97,95.995,95.93,95.95,786500000.0
2009-08-11 23:30:00,95.955,96.01,95.885,95.93,1003009999.0
2009-08-11 23:45:00,95.935,95.955,95.92,95.945,443100000.0
2009-08-12 00:00:00,95.945,96.005,95.935,95.98,1222900000.0
2009-08-12 00:15:00,95.98,96.04,95.975,96.03,835000000.0
2009-08-12 00:30:00,96.03,96.04,95.995,96.03,736900000.0
2009-08-12 00:45:00,96.03,96.035,95.965,96.02,1498400000.0
2009-08-12 01:00:00,96.02,96.04,96.015,96.04,2109599994.0
2009-08-12 01:15:00,96.03,96.09,96.025,96.08,3470200000.0
2009-08-12 01:30:00,96.08,96.09,95.99,96.0,3172300000.0
2009-08-12 01:45:00,96.0,96.04,95.915,95.94,3351590002.0
2009-08-12 02:00:00,95.94,96.05,95.935,96.01,3929599989.0
2009-08-12 02:15:00,96.01,96.02,95.95,95.995,4653099995.0
2009-08-12 02:30:00,95.99,96.01,95.93,95.95,4339600003.0
2009-08-12 02:45:00,95.95,96.02,95.93,95.93,6114700004.0
2009-08-12 03:00:00,95.93,95.96,95.79,95.805,6602500001.0
2009-08-12 03:15:00,95.8,95.81,95.685,95.775,4993300006.0
2009-08-12 03:30:00,95.78,95.83,95.76,95.805,4425099999.0
2009-08-12 03:45:00,95.81,95.82,95.78,95.8,4284700004.0
2009-08-12 04:00:00,95.805,95.81,95.54,95.55,4848300006.0
2009-08-12 04:15:00,95.545,95.64,95.52,95.61,5857399996.0
2009-08-12 04:30:00,95.61,95.665,95.605,95.645,4269399992.0
2009-08-12 04:45:00,95.65,95.66,95.47,95.52,3852700000.0
2009-08-12 05:00:00,95.525,95.59,95.5,95.575,4424499998.0
2009-08-12 05:15:00,95.57,95.6,95.56,95.58,3258700002.0
2009-08-12 05:30:00,95.58,95.595,95.53,95.53,1888699999.0
2009-08-12 05:45:00,95.53,95.585,95.515,95.545,2834300002.0
2009-08-12 06:00:00,95.54,95.565,95.515,95.535,3266300006.0
2009-08-12 06:15:00,95.535,95.56,95.52,95.525,2683900001.0
2009-08-12 06:30:00,95.525,95.54,95.335,95.39,6195199998.0
2009-08-12 06:45:00,95.39,95.52,95.39,95.47,5589099998.0
2009-08-12 07:00:00,95.47,95.56,95.46,95.54,5756000005.0
2009-08-12 07:15:00,95.53,95.56,95.485,95.505,4505299999.0
2009-08-12 07:30:00,95.505,95.58,95.5,95.575,2399999994.0
2009-08-12 07:45:00,95.58,95.58,95.475,95.51,2010000003.0
2009-08-12 08:00:00,95.505,95.56,95.435,95.495,5661099989.0
2009-08-12 08:15:00,95.495,95.565,95.45,95.555,5607000003.0
2009-08-12 08:30:00,95.555,95.565,95.415,95.46,6004200010.0
2009-08-12 08:45:00,95.465,95.47,95.265,95.38,6987600000.0
2009-08-12 09:00:00,95.38,95.44,95.3,95.305,6489100012.0
2009-08-12 09:15:00,95.305,95.38,95.26,95.28,7200900010.0
2009-08-12 09:30:00,95.285,95.35,95.28,95.295,8474550029.0
2009-08-12 09:45:00,95.29,95.305,95.12,95.25,7747500029.0
2009-08-12 10:00:00,95.25,95.36,95.215,95.34,9118200018.0
2009-08-12 10:15:00,95.34,95.42,95.335,95.39,7026959991.0
2009-08-12 10:30:00,95.38,95.56,95.37,95.515,7480700003.0
2009-08-12 10:45:00,95.515,95.705,95.51,95.62,7649760016.0
2009-08-12 11:00:00,95.62,95.7,95.57,95.61,6822399964.0
2009-08-12 11:15:00,95.61,95.745,95.61,95.72,6361299982.0
2009-08-12 11:30:00,95.72,95.73,95.57,95.715,7046599995.0
2009-08-12 11:45:00,95.72,95.75,95.62,95.655,5690499986.0
2009-08-12 12:00:00,95.655,95.845,95.655,95.79,7689599989.0
2009-08-12 12:15:00,95.79,95.86,95.765,95.855,3893700008.0
2009-08-12 12:30:00,95.86,95.955,95.85,95.89,4855300002.0
2009-08-12 12:45:00,95.89,95.925,95.785,95.815,5800899990.0
2009-08-12 13:00:00,95.82,95.91,95.795,95.82,7273699983.0
2009-08-12 13:15:00,95.82,95.84,95.73,95.74,5689700003.0
2009-08-12 13:30:00,95.735,95.83,95.735,95.8,3625400001.0
2009-08-12 13:45:00,95.8,95.82,95.695,95.745,5071800011.0
2009-08-12 14:00:00,95.74,95.87,95.74,95.805,6615200006.0
2009-08-12 14:15:00,95.805,95.855,95.77,95.84,5773300000.0
2009-08-12 14:30:00,95.84,95.91,95.79,95.795,5811100006.0
2009-08-12 14:45:00,95.795,95.81,95.75,95.765,5459000002.0
2009-08-12 15:00:00,95.77,95.855,95.75,95.785,5328899993.0
2009-08-12 15:15:00,95.785,95.79,95.7,95.74,7594299973.0
2009-08-12 15:30:00,95.74,95.99,95.74,95.965,10158300004.0
2009-08-12 15:45:00,95.98,96.19,95.965,96.13,11561299990.0
2009-08-12 16:00:00,96.13,96.22,96.105,96.145,9509900012.0
2009-08-12 16:15:00,96.15,96.175,96.11,96.16,7286800012.0
2009-08-12 16:30:00,96.16,96.21,96.13,96.19,8402700000.0
2009-08-12 16:45:00,96.18,96.31,96.17,96.225,9608800002.0
2009-08-12 17:00:00,96.215,96.24,96.16,96.23,7058400005.0
2009-08-12 17:15:00,96.23,96.295,96.225,96.24,7958799992.0
2009-08-12 17:30:00,96.25,96.25,96.085,96.095,8755799994.0
2009-08-12 17:45:00,96.095,96.195,96.08,96.165,6617900005.0
2009-08-12 18:00:00,96.17,96.17,96.01,96.01,5245800000.0
2009-08-12 18:15:00,96.01,96.07,95.99,96.03,4362600002.0
2009-08-12 18:30:00,96.035,96.05,95.98,96.045,4717000000.0
2009-08-12 18:45:00,96.045,96.145,96.015,96.13,4742559997.0
2009-08-12 19:00:00,96.125,96.19,96.1,96.105,5582000000.0
2009-08-12 19:15:00,96.105,96.135,96.06,96.11,3682600002.0
2009-08-12 19:30:00,96.115,96.12,96.065,96.1,3143900005.0
2009-08-12 19:45:00,96.1,96.145,96.055,96.075,4852500001.0
2009-08-12 20:00:00,96.075,96.115,96.03,96.07,5029600002.0
2009-08-12 20:15:00,96.075,96.76,96.06,96.545,6079399998.0
2009-08-12 20:30:00,96.56,96.565,95.74,95.98,7139999999.0
2009-08-12 20:45:00,95.99,96.27,95.94,96.195,7032610001.0
2009-08-12 21:00:00,96.19,96.27,96.105,96.135,6067399998.0
2009-08-12 21:15:00,96.135,96.235,96.08,96.115,5100800001.0
2009-08-12 21:30:00,96.115,96.19,96.06,96.13,6990600007.0
2009-08-12 21:45:00,96.13,96.145,96.05,96.05,6081100003.0
2009-08-12 22:00:00,96.05,96.065,96.03,96.03,4376499996.0
2009-08-12 22:15:00,96.035,96.07,95.975,95.99,3586000000.0
2009-08-12 22:30:00,95.985,96.075,95.98,96.075,3032999998.0
2009-08-12 22:45:00,96.075,96.09,96.04,96.045,1959500000.0
2009-08-12 23:00:00,96.025,96.165,96.015,96.105,973300000.0
2009-08-12 23:15:00,96.11,96.11,96.065,96.065,926500000.0
2009-08-12 23:30:00,96.065,96.085,96.03,96.08,696099999.0
2009-08-12 23:45:00,96.08,96.115,96.07,96.11,498400000.0
2009-08-13 00:00:00,96.12,96.21,96.115,96.19,2164200000.0
2009-08-13 00:15:00,96.19,96.21,96.16,96.19,977299999.0
2009-08-13 00:30:00,96.19,96.22,96.18,96.215,1876200001.0
2009-08-13 00:45:00,96.215,96.23,96.17,96.18,1785200000.0
2009-08-13 01:00:00,96.18,96.18,96.075,96.11,2420900000.0
2009-08-13 01:15:00,96.11,96.16,96.11,96.145,2522800000.0
2009-08-13 01:30:00,96.145,96.225,96.14,96.21,1211500001.0
2009-08-13 01:45:00,96.21,96.235,96.13,96.185,2216999999.0
2009-08-13 02:00:00,96.18,96.18,95.98,96.04,4551999996.0
2009-08-13 02:15:00,96.035,96.07,95.99,96.05,2007600000.0
2009-08-13 02:30:00,96.05,96.14,96.05,96.09,4009000004.0
2009-08-13 02:45:00,96.09,96.125,96.015,96.015,3147800002.0
2009-08-13 03:00:00,96.02,96.115,96.015,96.08,3235600002.0
2009-08-13 03:15:00,96.085,96.09,95.985,95.985,2961399995.0
2009-08-13 03:30:00,95.985,96.045,95.855,95.915,4558799995.0
2009-08-13 03:45:00,95.93,95.94,95.8,95.85,3790399993.0
2009-08-13 04:00:00,95.85,95.96,95.85,95.9,3623299997.0
2009-08-13 04:15:00,95.9,95.99,95.89,95.97,2409000007.0
2009-08-13 04:30:00,95.97,95.97,95.93,95.955,1775100002.0
2009-08-13 04:45:00,95.955,95.96,95.875,95.89,2173300001.0
2009-08-13 05:00:00,95.89,95.92,95.845,95.85,1036899998.0
2009-08-13 05:15:00,95.86,95.9,95.855,95.885,1884300000.0
2009-08-13 05:30:00,95.885,95.92,95.87,95.88,2655400000.0
2009-08-13 05:45:00,95.89,95.89,95.84,95.86,2713900003.0
2009-08-13 06:00:00,95.86,95.955,95.86,95.94,2025300001.0
2009-08-13 06:15:00,95.94,95.94,95.85,95.92,2161300002.0
2009-08-13 06:30:00,95.92,95.945,95.91,95.92,2318400007.0
2009-08-13 06:45:00,95.92,95.99,95.915,95.955,1856999999.0
2009-08-13 07:00:00,95.97,96.145,95.965,96.14,2612499999.0
2009-08-13 07:15:00,96.14,96.15,96.07,96.09,3780700001.0
2009-08-13 07:30:00,96.09,96.12,96.065,96.105,3593200000.0
2009-08-13 07:45:00,96.1,96.17,96.095,96.11,3108199990.0
2009-08-13 08:00:00,96.105,96.265,96.105,96.21,4385000006.0
2009-08-13 08:15:00,96.21,96.21,96.095,96.2,4403299996.0
2009-08-13 08:30:00,96.2,96.235,96.085,96.135,5710300000.0
2009-08-13 08:45:00,96.14,96.195,96.115,96.155,5308030002.0
2009-08-13 09:00:00,96.16,96.215,96.13,96.205,5348529987.0
2009-08-13 09:15:00,96.205,96.23,96.18,96.185,5162899995.0
2009-08-13 09:30:00,96.185,96.3,96.175,96.255,6182499999.0
2009-08-13 09:45:00,96.255,96.43,96.235,96.38,5662999999.0
2009-08-13 10:00:00,96.38,96.435,96.335,96.37,5410500010.0
2009-08-13 10:15:00,96.365,96.39,96.35,96.37,4507900002.0
2009-08-13 10:30:00,96.38,96.41,96.36,96.37,4420299998.0
2009-08-13 10:45:00,96.37,96.445,96.34,96.395,4901999995.0
2009-08-13 11:00:00,96.395,96.485,96.38,96.445,5726529996.0
2009-08-13 11:15:00,96.45,96.45,96.315,96.36,5434099993.0
2009-08-13 11:30:00,96.36,96.37,96.275,96.315,4271099996.0
2009-08-13 11:45:00,96.32,96.33,96.095,96.15,6076500000.0
2009-08-13 12:00:00,96.15,96.27,96.14,96.21,5075499999.0
2009-08-13 12:15:00,96.21,96.29,96.2,96.21,4551699989.0
2009-08-13 12:30:00,96.21,96.26,96.2,96.26,3997600009.0
2009-08-13 12:45:00,96.26,96.285,96.215,96.285,2866699997.0
2009-08-13 13:00:00,96.29,96.295,96.245,96.27,4868499998.0
2009-08-13 13:15:00,96.27,96.295,96.245,96.26,3574600005.0
2009-08-13 13:30:00,96.26,96.27,96.21,96.265,3652299999.0
2009-08-13 13:45:00,96.26,96.34,96.245,96.33,3887500000.0
2009-08-13 14:00:00,96.33,96.34,96.185,96.225,5737500003.0
2009-08-13 14:15:00,96.23,96.29,96.2,96.235,6256400006.0
2009-08-13 14:30:00,96.235,96.235,95.615,95.64,6303499997.0
2009-08-13 14:45:00,95.635,95.725,95.565,95.705,5962699999.0
2009-08-13 15:00:00,95.71,95.83,95.705,95.74,6094490002.0
2009-08-13 15:15:00,95.74,95.765,95.685,95.74,4612399999.0
2009-08-13 15:30:00,95.73,95.75,95.43,95.45,6392600000.0
2009-08-13 15:45:00,95.46,95.545,95.28,95.36,6832199997.0
2009-08-13 16:00:00,95.36,95.475,95.28,95.44,6785100000.0
2009-08-13 16:15:00,95.435,95.57,95.405,95.535,6159499997.0
2009-08-13 16:30:00,95.535,95.65,95.49,95.65,6675600000.0
2009-08-13 16:45:00,95.645,95.645,95.45,95.455,8253700005.0
2009-08-13 17:00:00,95.455,95.485,95.22,95.245,5876200014.0
2009-08-13 17:15:00,95.25,95.42,95.245,95.41,6304099998.0
2009-08-13 17:30:00,95.42,95.49,95.34,95.49,7553499996.0
2009-08-13 17:45:00,95.49,95.49,95.395,95.42,3634699997.0
2009-08-13 18:00:00,95.42,95.44,95.385,95.42,4194899998.0
2009-08-13 18:15:00,95.415,95.45,95.375,95.375,4856100008.0
2009-08-13 18:30:00,95.38,95.49,95.38,95.4,4739099997.0
2009-08-13 18:45:00,95.4,95.415,95.37,95.37,3780499994.0
2009-08-13 19:00:00,95.37,95.41,95.28,95.325,6189500000.0
2009-08-13 19:15:00,95.325,95.325,95.035,95.16,7456000005.0
2009-08-13 19:30:00,95.16,95.23,95.12,95.23,6342000004.0
2009-08-13 19:45:00,95.23,95.23,95.06,95.19,5742300008.0
2009-08-13 20:00:00,95.195,95.195,95.06,95.15,5157199999.0
2009-08-13 20:15:00,95.145,95.17,95.04,95.125,4835799986.0
2009-08-13 20:30:00,95.125,95.255,95.1,95.245,5177300001.0
2009-08-13 20:45:00,95.235,95.24,95.105,95.11,4697600002.0
2009-08-13 21:00:00,95.12,95.31,95.1,95.275,5625599996.0
2009-08-13 21:15:00,95.275,95.305,95.215,95.24,3983499998.0
2009-08-13 21:30:00,95.235,95.37,95.235,95.36,4176499999.0
2009-08-13 21:45:00,95.36,95.38,95.325,95.36,4473900010.0
2009-08-13 22:00:00,95.36,95.43,95.315,95.37,2770800001.0
2009-08-13 22:15:00,95.38,95.42,95.33,95.35,1715099999.0
2009-08-13 22:30:00,95.35,95.375,95.31,95.365,1009600000.0
2009-08-13 22:45:00,95.375,95.475,95.355,95.475,1966200000.0
2009-08-13 23:00:00,95.475,95.475,95.365,95.385,581500000.0
2009-08-13 23:15:00,95.385,95.435,95.38,95.425,1054100000.0
2009-08-13 23:30:00,95.425,95.455,95.425,95.45,533600000.0
2009-08-13 23:45:00,95.45,95.455,95.34,95.34,1004000000.0
2009-08-14 00:00:00,95.34,95.375,95.3,95.305,1101600000.0
2009-08-14 00:15:00,95.305,95.35,95.26,95.32,860500000.0
2009-08-14 00:30:00,95.31,95.32,95.265,95.275,1073000000.0
2009-08-14 00:45:00,95.275,95.4,95.27,95.355,944000000.0
2009-08-14 01:00:00,95.355,95.4,95.34,95.39,906100000.0
2009-08-14 01:15:00,95.39,95.405,95.31,95.33,1097800000.0
2009-08-14 01:30:00,95.33,95.345,95.255,95.295,1514300000.0
2009-08-14 01:45:00,95.295,95.335,95.27,95.285,1834799999.0
2009-08-14 02:00:00,95.285,95.37,95.28,95.355,2077500004.0
2009-08-14 02:15:00,95.365,95.46,95.36,95.44,4496599998.0
2009-08-14 02:30:00,95.44,95.45,95.36,95.4,5981600000.0
2009-08-14 02:45:00,95.4,95.44,95.3,95.3,4705200004.0
2009-08-14 03:00:00,95.32,95.37,95.24,95.245,4361999996.0
2009-08-14 03:15:00,95.245,95.31,95.235,95.28,2502720001.0
2009-08-14 03:30:00,95.28,95.315,95.165,95.24,3774699996.0
2009-08-14 03:45:00,95.25,95.33,95.22,95.33,3885500004.0
2009-08-14 04:00:00,95.33,95.36,95.28,95.33,3998899996.0
2009-08-14 04:15:00,95.33,95.34,95.32,95.32,2234400004.0
2009-08-14 04:30:00,95.32,95.33,95.25,95.28,2458199997.0
2009-08-14 04:45:00,95.275,95.29,95.19,95.2,2918699998.0
2009-08-14 05:00:00,95.2,95.23,95.12,95.135,3356699997.0
2009-08-14 05:15:00,95.13,95.165,95.095,95.12,4899999995.0
2009-08-14 05:30:00,95.12,95.17,95.055,95.085,2574499997.0
2009-08-14 05:45:00,95.085,95.18,95.085,95.165,2491599994.0
2009-08-14 06:00:00,95.165,95.21,95.145,95.16,3644400006.0
2009-08-14 06:15:00,95.16,95.2,95.145,95.15,1383500000.0
2009-08-14 06:30:00,95.15,95.2,95.15,95.19,4506300001.0
2009-08-14 06:45:00,95.19,95.245,95.185,95.19,2049000000.0
2009-08-14 07:00:00,95.19,95.235,95.16,95.23,1667300000.0
2009-08-14 07:15:00,95.23,95.25,95.18,95.225,1321700000.0
2009-08-14 07:30:00,95.23,95.275,95.22,95.26,1932000000.0
2009-08-14 07:45:00,95.265,95.34,95.25,95.335,1939900000.0
2009-08-14 08:00:00,95.33,95.355,95.195,95.25,5981999998.0
2009-08-14 08:15:00,95.24,95.38,95.235,95.33,4845300001.0
2009-08-14 08:30:00,95.34,95.34,95.18,95.215,4459099998.0
2009-08-14 08:45:00,95.22,95.33,95.215,95.26,5261199998.0
2009-08-14 09:00:00,95.26,95.335,95.225,95.225,4522600002.0
2009-08-14 09:15:00,95.225,95.24,95.065,95.19,5309899998.0
2009-08-14 09:30:00,95.19,95.2,94.855,95.125,6505000002.0
2009-08-14 09:45:00,95.13,95.285,95.1,95.19,5364300002.0
2009-08-14 10:00:00,95.19,95.235,95.13,95.185,5156100003.0
2009-08-14 10:15:00,95.19,95.27,95.17,95.2,4125800000.0
2009-08-14 10:30:00,95.195,95.2,95.13,95.15,3912499999.0
2009-08-14 10:45:00,95.14,95.165,95.11,95.16,3434999999.0
2009-08-14 11:00:00,95.16,95.21,95.15,95.18,3534300000.0
2009-08-14 11:15:00,95.18,95.19,95.13,95.145,2802499995.0
2009-08-14 11:30:00,95.15,95.155,94.965,94.995,5181899990.0
2009-08-14 11:45:00,94.995,95.105,94.955,95.08,4240399993.0
2009-08-14 12:00:00,95.08,95.09,95.035,95.04,4507299992.0
2009-08-14 12:15:00,95.06,95.06,94.985,95.06,2958000005.0
2009-08-14 12:30:00,95.05,95.08,95.025,95.045,2704900005.0
2009-08-14 12:45:00,95.045,95.05,94.96,95.01,4274899993.0
2009-08-14 13:00:00,95.01,95.055,94.965,95.025,3917400003.0
2009-08-14 13:15:00,95.03,95.07,95.0,95.055,3735699998.0
2009-08-14 13:30:00,95.055,95.08,94.96,94.97,4044500001.0
2009-08-14 13:45:00,94.97,94.98,94.81,94.83,5209500002.0
2009-08-14 14:00:00,94.83,94.91,94.78,94.865,5607800000.0
2009-08-14 14:15:00,94.87,94.945,94.85,94.895,4866799996.0
2009-08-14 14:30:00,94.91,94.92,94.6,94.72,7104100008.0
2009-08-14 14:45:00,94.71,94.835,94.685,94.83,7895800012.0
2009-08-14 15:00:00,94.83,94.885,94.815,94.85,6289199986.0
2009-08-14 15:15:00,94.86,94.88,94.785,94.805,6617200008.0
2009-08-14 15:30:00,94.815,94.83,94.66,94.69,8513299978.0
2009-08-14 15:45:00,94.685,94.74,94.425,94.52,7997600005.0
2009-08-14 16:00:00,94.52,94.6,94.43,94.495,7120599996.0
2009-08-14 16:15:00,94.495,94.61,94.475,94.535,6954000001.0
2009-08-14 16:30:00,94.53,94.58,94.485,94.56,5458499996.0
2009-08-14 16:45:00,94.56,94.63,94.515,94.52,6391199993.0
2009-08-14 17:00:00,94.52,94.62,94.51,94.59,7317000008.0
2009-08-14 17:15:00,94.59,94.615,94.455,94.46,7102899988.0
2009-08-14 17:30:00,94.465,94.635,94.445,94.63,6525799994.0
2009-08-14 17:45:00,94.63,94.655,94.58,94.645,6465600003.0
2009-08-14 18:00:00,94.645,94.655,94.6,94.625,5177700015.0
2009-08-14 18:15:00,94.63,94.78,94.63,94.69,6597699991.0
2009-08-14 18:30:00,94.69,94.74,94.62,94.715,4397499999.0
2009-08-14 18:45:00,94.715,94.81,94.7,94.76,5339200001.0
2009-08-14 19:00:00,94.765,94.81,94.715,94.77,4133200007.0
2009-08-14 19:15:00,94.77,94.8,94.725,94.78,5321600007.0
2009-08-14 19:30:00,94.78,94.785,94.7,94.725,6642900006.0
2009-08-14 19:45:00,94.725,94.735,94.685,94.715,5338000009.0
2009-08-14 20:00:00,94.715,94.74,94.685,94.695,5523300000.0
2009-08-14 20:15:00,94.7,94.77,94.685,94.74,6191900001.0
2009-08-14 20:30:00,94.74,94.87,94.74,94.87,7556699994.0
2009-08-14 20:45:00,94.865,94.88,94.82,94.87,4504099996.0
2009-08-14 21:00:00,94.87,94.885,94.85,94.87,3682500006.0
2009-08-14 21:15:00,94.865,94.89,94.855,94.88,2083699999.0
2009-08-14 21:30:00,94.88,94.905,94.87,94.88,1401000001.0
2009-08-14 21:45:00,94.88,94.925,94.78,94.8,4625599999.0
2009-08-14 22:00:00,94.795,94.83,94.765,94.77,3258700001.0
2009-08-14 22:15:00,94.77,94.865,94.77,94.84,2314099999.0
2009-08-14 22:30:00,94.84,94.85,94.815,94.83,534800000.0
2009-08-14 22:45:00,94.83,94.94,94.83,94.93,736200000.0
2009-08-16 23:00:00,94.72,94.74,94.655,94.72,37200000.0
2009-08-16 23:15:00,94.725,94.77,94.72,94.75,79800000.0
2009-08-16 23:30:00,94.76,94.76,94.695,94.755,298400000.0
2009-08-16 23:45:00,94.755,94.775,94.7,94.75,131200000.0
2009-08-17 00:00:00,94.76,94.76,94.63,94.64,665900000.0
2009-08-17 00:15:00,94.64,94.73,94.64,94.71,598800000.0
2009-08-17 00:30:00,94.71,94.735,94.68,94.71,1175100000.0
2009-08-17 00:45:00,94.71,94.72,94.7,94.71,616200000.0
2009-08-17 01:00:00,94.715,94.73,94.66,94.7,2247200000.0
2009-08-17 01:15:00,94.7,94.79,94.68,94.77,2144300000.0
2009-08-17 01:30:00,94.77,94.78,94.72,94.735,1184300000.0
2009-08-17 01:45:00,94.735,94.87,94.69,94.72,3260499996.0
2009-08-17 02:00:00,94.71,94.725,94.555,94.585,7643080000.0
2009-08-17 02:15:00,94.585,94.68,94.565,94.665,4628500005.0
2009-08-17 02:30:00,94.66,94.665,94.525,94.54,4040900008.0
2009-08-17 02:45:00,94.535,94.625,94.53,94.585,7707600017.0
2009-08-17 03:00:00,94.585,94.595,94.53,94.55,5217000006.0
2009-08-17 03:15:00,94.545,94.55,94.465,94.52,7063900000.0
2009-08-17 03:30:00,94.515,94.56,94.485,94.55,4974699997.0
2009-08-17 03:45:00,94.55,94.56,94.485,94.555,8028199993.0
2009-08-17 04:00:00,94.555,94.665,94.525,94.62,4814700007.0
2009-08-17 04:15:00,94.62,94.63,94.57,94.58,2770299993.0
2009-08-17 04:30:00,94.58,94.59,94.51,94.54,3256699996.0
2009-08-17 04:45:00,94.54,94.58,94.47,94.5,4164499988.0
2009-08-17 05:00:00,94.5,94.605,94.49,94.6,4497699993.0
2009-08-17 05:15:00,94.6,94.61,94.54,94.54,3515699994.0
2009-08-17 05:30:00,94.545,94.6,94.515,94.58,5645699981.0
2009-08-17 05:45:00,94.58,94.65,94.575,94.59,2539099995.0
2009-08-17 06:00:00,94.6,94.61,94.57,94.59,3405200007.0
2009-08-17 06:15:00,94.59,94.615,94.575,94.61,2204899991.0
2009-08-17 06:30:00,94.61,94.61,94.555,94.58,4524799993.0
2009-08-17 06:45:00,94.58,94.59,94.51,94.57,3791500001.0
2009-08-17 07:00:00,94.57,94.63,94.54,94.575,4296700006.0
2009-08-17 07:15:00,94.575,94.575,94.4,94.45,4356000004.0
2009-08-17 07:30:00,94.45,94.535,94.435,94.48,2998499999.0
2009-08-17 07:45:00,94.48,94.51,94.435,94.495,4301999997.0
2009-08-17 08:00:00,94.49,94.57,94.445,94.57,6343199996.0
2009-08-17 08:15:00,94.57,94.57,94.49,94.52,6661199999.0
2009-08-17 08:30:00,94.52,94.555,94.475,94.515,7428470003.0
2009-08-17 08:45:00,94.52,94.64,94.505,94.57,9942400030.0
2009-08-17 09:00:00,94.57,94.61,94.51,94.58,6958599996.0
2009-08-17 09:15:00,94.58,94.75,94.57,94.685,8789200010.0
2009-08-17 09:30:00,94.685,94.735,94.67,94.71,6526999997.0
2009-08-17 09:45:00,94.715,94.755,94.655,94.665,6595400003.0
2009-08-17 10:00:00,94.66,94.66,94.425,94.48,7564900006.0
2009-08-17 10:15:00,94.475,94.58,94.355,94.52,9211600000.0
2009-08-17 10:30:00,94.515,94.555,94.46,94.53,7128400007.0
2009-08-17 10:45:00,94.53,94.575,94.525,94.54,6199700003.0
2009-08-17 11:00:00,94.54,94.685,94.525,94.565,8515799991.0
2009-08-17 11:15:00,94.565,94.57,94.505,94.53,5295899995.0
2009-08-17 11:30:00,94.53,94.59,94.525,94.58,5199000002.0
2009-08-17 11:45:00,94.58,94.595,94.515,94.57,5888399987.0
2009-08-17 12:00:00,94.57,94.59,94.52,94.555,5829400000.0
2009-08-17 12:15:00,94.555,94.645,94.55,94.635,7690299987.0
2009-08-17 12:30:00,94.635,94.645,94.555,94.64,7571699994.0
2009-08-17 12:45:00,94.64,94.68,94.6,94.64,6393999998.0
2009-08-17 13:00:00,94.635,94.65,94.58,94.6,4688300009.0
2009-08-17 13:15:00,94.6,94.62,94.475,94.55,6066200005.0
2009-08-17 13:30:00,94.55,94.55,94.485,94.51,5480999994.0
2009-08-17 13:45:00,94.51,94.545,94.435,94.45,4739099993.0
2009-08-17 14:00:00,94.45,94.5,94.435,94.47,6838200001.0
2009-08-17 14:15:00,94.475,94.525,94.42,94.515,7886200000.0
2009-08-17 14:30:00,94.52,94.68,94.495,94.63,9720800010.0
2009-08-17 14:45:00,94.625,94.66,94.56,94.595,6934000002.0
2009-08-17 15:00:00,94.59,94.67,94.565,94.655,7560800001.0
2009-08-17 15:15:00,94.655,94.655,94.495,94.495,7560900004.0
2009-08-17 15:30:00,94.5,94.58,94.47,94.5,11456500006.0
2009-08-17 15:45:00,94.5,94.61,94.47,94.56,9841399989.0
2009-08-17 16:00:00,94.56,94.62,94.545,94.575,8772700008.0
2009-08-17 16:15:00,94.575,94.59,94.54,94.56,8826100011.0
2009-08-17 16:30:00,94.56,94.57,94.49,94.52,7266400007.0
2009-08-17 16:45:00,94.52,94.54,94.42,94.42,7001099998.0
2009-08-17 17:00:00,94.425,94.425,94.2,94.23,9797599989.0
2009-08-17 17:15:00,94.23,94.38,94.22,94.35,7527900003.0
2009-08-17 17:30:00,94.35,94.36,94.3,94.335,7549299998.0
2009-08-17 17:45:00,94.335,94.37,94.275,94.33,7338220012.0
2009-08-17 18:00:00,94.33,94.37,94.295,94.365,7317000015.0
2009-08-17 18:15:00,94.375,94.42,94.365,94.39,5973500015.0
2009-08-17 18:30:00,94.395,94.395,94.275,94.31,6902300007.0
2009-08-17 18:45:00,94.31,94.405,94.305,94.37,6178699990.0
2009-08-17 19:00:00,94.37,94.39,94.295,94.39,5664100014.0
2009-08-17 19:15:00,94.4,94.4,94.335,94.37,5414399990.0
2009-08-17 19:30:00,94.37,94.38,94.335,94.34,5382400002.0
2009-08-17 19:45:00,94.34,94.355,94.275,94.31,6307240000.0
2009-08-17 20:00:00,94.31,94.36,94.285,94.285,4101200003.0
2009-08-17 20:15:00,94.285,94.44,94.28,94.425,6675599993.0
2009-08-17 20:30:00,94.425,94.45,94.395,94.405,4266100011.0
2009-08-17 20:45:00,94.405,94.5,94.355,94.47,6115800012.0
2009-08-17 21:00:00,94.475,94.515,94.425,94.44,5172599991.0
2009-08-17 21:15:00,94.45,94.45,94.39,94.425,4878999989.0
2009-08-17 21:30:00,94.425,94.465,94.42,94.455,5336300017.0
2009-08-17 21:45:00,94.455,94.49,94.425,94.43,4464800001.0
2009-08-17 22:00:00,94.425,94.485,94.425,94.465,3713200005.0
2009-08-17 22:15:00,94.465,94.495,94.455,94.475,2476699998.0
2009-08-17 22:30:00,94.475,94.48,94.45,94.465,2239899988.0
2009-08-17 22:45:00,94.465,94.54,94.45,94.495,3457499993.0
2009-08-17 23:00:00,94.505,94.555,94.48,94.53,771800000.0
2009-08-17 23:15:00,94.52,94.555,94.475,94.5,2431900000.0
2009-08-17 23:30:00,94.5,94.51,94.45,94.485,1550500000.0
2009-08-17 23:45:00,94.485,94.51,94.46,94.48,1300600001.0
2009-08-18 00:00:00,94.475,94.51,94.44,94.475,1473800000.0
2009-08-18 00:15:00,94.475,94.48,94.47,94.47,566900000.0
2009-08-18 00:30:00,94.47,94.47,94.375,94.39,2172900002.0
2009-08-18 00:45:00,94.39,94.41,94.335,94.385,1952999999.0
2009-08-18 01:00:00,94.4,94.41,94.38,94.4,1543500000.0
2009-08-18 01:15:00,94.4,94.41,94.355,94.36,1172800000.0
2009-08-18 01:30:00,94.36,94.39,94.36,94.365,1045100000.0
2009-08-18 01:45:00,94.365,94.47,94.365,94.46,3733700000.0
2009-08-18 02:00:00,94.47,94.655,94.46,94.65,4280899996.0
2009-08-18 02:15:00,94.65,94.72,94.575,94.58,5178899997.0
2009-08-18 02:30:00,94.58,94.76,94.57,94.73,3443100005.0
2009-08-18 02:45:00,94.73,94.815,94.69,94.695,4572600003.0
2009-08-18 03:00:00,94.695,94.78,94.695,94.745,3438900001.0
2009-08-18 03:15:00,94.745,94.88,94.715,94.76,4580000003.0
2009-08-18 03:30:00,94.765,95.025,94.73,94.85,5024599995.0
2009-08-18 03:45:00,94.85,94.93,94.815,94.93,3634400005.0
2009-08-18 04:00:00,94.93,94.98,94.905,94.945,4374699998.0
2009-08-18 04:15:00,94.945,94.96,94.895,94.955,3782100000.0
2009-08-18 04:30:00,94.96,95.01,94.915,94.935,5660000002.0
2009-08-18 04:45:00,94.935,94.96,94.915,94.93,4227300006.0
2009-08-18 05:00:00,94.93,94.93,94.79,94.79,2981100006.0
2009-08-18 05:15:00,94.79,94.82,94.705,94.79,2331500003.0
2009-08-18 05:30:00,94.79,94.8,94.73,94.79,2510399999.0
2009-08-18 05:45:00,94.79,94.82,94.765,94.82,2283699995.0
2009-08-18 06:00:00,94.82,94.83,94.785,94.8,3603499998.0
2009-08-18 06:15:00,94.8,94.875,94.785,94.86,2966499999.0
2009-08-18 06:30:00,94.86,94.9,94.835,94.855,2252000002.0
2009-08-18 06:45:00,94.855,94.86,94.77,94.79,3346099994.0
2009-08-18 07:00:00,94.79,94.86,94.79,94.82,2502199998.0
2009-08-18 07:15:00,94.83,94.935,94.785,94.92,3028599998.0
2009-08-18 07:30:00,94.92,94.93,94.855,94.88,3736900000.0
2009-08-18 07:45:00,94.88,94.97,94.855,94.96,3089799999.0
2009-08-18 08:00:00,94.965,95.01,94.95,94.985,7535999994.0
2009-08-18 08:15:00,94.985,95.06,94.98,95.05,7410399999.0
2009-08-18 08:30:00,95.05,95.08,94.96,94.99,8423609993.0
2009-08-18 08:45:00,94.99,95.025,94.91,94.97,8342800010.0
2009-08-18 09:00:00,94.96,95.165,94.95,95.11,8277999998.0
2009-08-18 09:15:00,95.1,95.19,95.095,95.13,7772100005.0
2009-08-18 09:30:00,95.13,95.16,95.08,95.12,5804800006.0
2009-08-18 09:45:00,95.12,95.13,95.055,95.11,5506900010.0
2009-08-18 10:00:00,95.11,95.165,95.1,95.11,5313700002.0
2009-08-18 10:15:00,95.11,95.23,95.1,95.195,7177399991.0
2009-08-18 10:30:00,95.19,95.26,95.145,95.2,6435300013.0
2009-08-18 10:45:00,95.2,95.25,95.19,95.205,6271099994.0
2009-08-18 11:00:00,95.205,95.285,95.195,95.21,7479499982.0
2009-08-18 11:15:00,95.21,95.265,95.2,95.245,6664999988.0
2009-08-18 11:30:00,95.245,95.245,95.165,95.165,6529799998.0
2009-08-18 11:45:00,95.165,95.18,95.0,95.04,7616800002.0
2009-08-18 12:00:00,95.045,95.15,95.04,95.11,5899100000.0
2009-08-18 12:15:00,95.105,95.155,95.085,95.13,3810800006.0
2009-08-18 12:30:00,95.13,95.155,95.09,95.11,4464500001.0
2009-08-18 12:45:00,95.11,95.14,95.09,95.13,4665999999.0
2009-08-18 13:00:00,95.12,95.125,95.025,95.045,4286500008.0
2009-08-18 13:15:00,95.05,95.105,94.995,95.01,3997100002.0
2009-08-18 13:30:00,95.01,95.01,94.89,94.945,7253599981.0
2009-08-18 13:45:00,94.945,94.985,94.925,94.965,4117600000.0
2009-08-18 14:00:00,94.965,95.11,94.95,95.11,6148999993.0
2009-08-18 14:15:00,95.12,95.12,95.03,95.07,6327599999.0
2009-08-18 14:30:00,95.065,95.065,94.65,94.76,6950599999.0
2009-08-18 14:45:00,94.76,94.81,94.6,94.64,8682400003.0
2009-08-18 15:00:00,94.64,94.77,94.615,94.73,6361399995.0
2009-08-18 15:15:00,94.72,94.745,94.63,94.715,8055199987.0
2009-08-18 15:30:00,94.715,94.765,94.655,94.695,9648200015.0
2009-08-18 15:45:00,94.695,94.705,94.595,94.625,9347399996.0
2009-08-18 16:00:00,94.63,94.815,94.625,94.785,10260800026.0
2009-08-18 16:15:00,94.785,94.83,94.74,94.77,8833350013.0
2009-08-18 16:30:00,94.76,94.78,94.695,94.75,6746000000.0
2009-08-18 16:45:00,94.75,94.76,94.66,94.725,7760560004.0
2009-08-18 17:00:00,94.725,94.745,94.68,94.7,7247399991.0
2009-08-18 17:15:00,94.7,94.715,94.575,94.635,8406600014.0
2009-08-18 17:30:00,94.635,94.71,94.605,94.7,8010399982.0
2009-08-18 17:45:00,94.705,94.725,94.675,94.725,5372500007.0
2009-08-18 18:00:00,94.725,94.805,94.695,94.75,8267799994.0
2009-08-18 18:15:00,94.75,94.775,94.72,94.73,7093100015.0
2009-08-18 18:30:00,94.73,94.76,94.67,94.73,6084100018.0
2009-08-18 18:45:00,94.735,94.76,94.725,94.755,7906999996.0
2009-08-18 19:00:00,94.755,94.78,94.66,94.665,6195270017.0
2009-08-18 19:15:00,94.665,94.69,94.635,94.69,5164800008.0
2009-08-18 19:30:00,94.69,94.715,94.655,94.715,6292099964.0
2009-08-18 19:45:00,94.715,94.72,94.675,94.7,5569500019.0
2009-08-18 20:00:00,94.695,94.72,94.67,94.68,5340600009.0
2009-08-18 20:15:00,94.68,94.7,94.64,94.645,5253200043.0
2009-08-18 20:30:00,94.645,94.66,94.53,94.595,7216200037.0
2009-08-18 20:45:00,94.6,94.66,94.56,94.63,6753700037.0
2009-08-18 21:00:00,94.63,94.675,94.59,94.65,5860300003.0
2009-08-18 21:15:00,94.65,94.675,94.595,94.62,3970799997.0
2009-08-18 21:30:00,94.62,94.72,94.615,94.695,5484199998.0
2009-08-18 21:45:00,94.695,94.725,94.675,94.715,5239799997.0
2009-08-18 22:00:00,94.715,94.775,94.705,94.765,5624299995.0
2009-08-18 22:15:00,94.76,94.76,94.71,94.71,1439100006.0
2009-08-18 22:30:00,94.71,94.72,94.675,94.69,2664099998.0
2009-08-18 22:45:00,94.685,94.72,94.68,94.68,1611299997.0
2009-08-18 23:00:00,94.665,94.69,94.66,94.67,389300000.0
2009-08-18 23:15:00,94.675,94.73,94.67,94.695,1670600000.0
2009-08-18 23:30:00,94.695,94.73,94.685,94.715,1410500000.0
2009-08-18 23:45:00,94.725,94.735,94.695,94.72,1828100000.0
2009-08-19 00:00:00,94.72,94.725,94.7,94.72,1151500000.0
2009-08-19 00:15:00,94.72,94.76,94.72,94.76,1005000006.0
2009-08-19 00:30:00,94.76,94.84,94.755,94.79,1537300000.0
2009-08-19 00:45:00,94.784,94.875,94.784,94.83,2122799999.0
2009-08-19 01:00:00,94.82,94.86,94.8,94.86,1526800000.0
2009-08-19 01:15:00,94.86,94.95,94.86,94.9,4775899995.0
2009-08-19 01:30:00,94.905,94.96,94.855,94.905,1073800000.0
2009-08-19 01:45:00,94.905,94.96,94.85,94.87,2655899999.0
2009-08-19 02:00:00,94.87,94.88,94.745,94.815,3711699999.0
2009-08-19 02:15:00,94.815,94.83,94.76,94.825,3502700004.0
2009-08-19 02:30:00,94.82,94.845,94.8,94.81,2897099999.0
2009-08-19 02:45:00,94.81,94.81,94.695,94.72,5483900001.0
2009-08-19 03:00:00,94.72,94.75,94.51,94.53,4520400002.0
2009-08-19 03:15:00,94.525,94.64,94.525,94.595,2946999998.0
2009-08-19 03:30:00,94.6,94.66,94.555,94.6,3615399998.0
2009-08-19 03:45:00,94.595,94.615,94.505,94.57,3239800005.0
2009-08-19 04:00:00,94.57,94.63,94.565,94.63,3138800003.0
2009-08-19 04:15:00,94.63,94.69,94.615,94.65,4698399993.0
2009-08-19 04:30:00,94.65,94.655,94.6,94.625,2566199994.0
2009-08-19 04:45:00,94.625,94.655,94.585,94.64,2342799996.0
2009-08-19 05:00:00,94.631,94.66,94.62,94.63,892800006.0
2009-08-19 05:15:00,94.63,94.635,94.58,94.61,2663600002.0
2009-08-19 05:30:00,94.605,94.61,94.56,94.56,2607999997.0
2009-08-19 05:45:00,94.56,94.595,94.555,94.58,2511500008.0
2009-08-19 06:00:00,94.575,94.61,94.57,94.6,1360600000.0
2009-08-19 06:15:00,94.6,94.705,94.6,94.69,3195000002.0
2009-08-19 06:30:00,94.69,94.705,94.63,94.63,2631299996.0
2009-08-19 06:45:00,94.63,94.69,94.63,94.67,2500500002.0
2009-08-19 07:00:00,94.67,94.68,94.62,94.64,3463800000.0
2009-08-19 07:15:00,94.64,94.645,94.48,94.48,3084300000.0
2009-08-19 07:30:00,94.48,94.53,94.39,94.47,3344400002.0
2009-08-19 07:45:00,94.47,94.47,94.315,94.41,3922350004.0
2009-08-19 08:00:00,94.42,94.46,94.32,94.32,6459699992.0
2009-08-19 08:15:00,94.32,94.38,94.27,94.34,6970800000.0
2009-08-19 08:30:00,94.33,94.395,94.3,94.35,7332800002.0
2009-08-19 08:45:00,94.35,94.355,94.135,94.2,7519000000.0
2009-08-19 09:00:00,94.2,94.335,94.175,94.33,6234600004.0
2009-08-19 09:15:00,94.32,94.32,94.225,94.29,5796700003.0
2009-08-19 09:30:00,94.29,94.31,94.18,94.22,4589799999.0
2009-08-19 09:45:00,94.225,94.3,94.175,94.275,6251200001.0
2009-08-19 10:00:00,94.275,94.3,94.215,94.27,5791899998.0
2009-08-19 10:15:00,94.27,94.42,94.27,94.36,7240169991.0
2009-08-19 10:30:00,94.35,94.385,94.255,94.32,7723600006.0
2009-08-19 10:45:00,94.32,94.365,94.3,94.305,5834200003.0
2009-08-19 11:00:00,94.305,94.345,94.28,94.325,5870500004.0
2009-08-19 11:15:00,94.325,94.35,94.3,94.34,4509199993.0
2009-08-19 11:30:00,94.34,94.38,94.32,94.37,5062100004.0
2009-08-19 11:45:00,94.37,94.405,94.29,94.32,6671099987.0
2009-08-19 12:00:00,94.31,94.32,94.205,94.22,6312199996.0
2009-08-19 12:15:00,94.22,94.25,94.185,94.2,6289499997.0
2009-08-19 12:30:00,94.195,94.21,94.155,94.17,5698200000.0
2009-08-19 12:45:00,94.17,94.225,94.165,94.22,4398399996.0
2009-08-19 13:00:00,94.22,94.295,94.195,94.225,6738500001.0
2009-08-19 13:15:00,94.24,94.26,94.185,94.26,6420099998.0
2009-08-19 13:30:00,94.26,94.3,94.225,94.285,4635699995.0
2009-08-19 13:45:00,94.285,94.29,94.06,94.06,4833299995.0
2009-08-19 14:00:00,94.06,94.06,93.815,93.92,8039500006.0
2009-08-19 14:15:00,93.92,93.94,93.74,93.84,7200699996.0
2009-08-19 14:30:00,93.835,93.89,93.755,93.88,7716500004.0
2009-08-19 14:45:00,93.88,93.97,93.865,93.97,7596900008.0
2009-08-19 15:00:00,93.97,93.99,93.895,93.91,7291600003.0
2009-08-19 15:15:00,93.91,93.955,93.865,93.945,5525000006.0
2009-08-19 15:30:00,93.95,94.025,93.91,93.96,8184200005.0
2009-08-19 15:45:00,93.965,94.17,93.965,94.065,11318299978.0
2009-08-19 16:00:00,94.06,94.23,94.055,94.08,12916400017.0
2009-08-19 16:15:00,94.08,94.08,93.92,93.93,9997300027.0
2009-08-19 16:30:00,93.935,94.055,93.935,93.96,10720699995.0
2009-08-19 16:45:00,93.96,93.975,93.665,93.735,9757100003.0
2009-08-19 17:00:00,93.735,93.86,93.725,93.845,9813100009.0
2009-08-19 17:15:00,93.84,93.87,93.765,93.805,7711600009.0
2009-08-19 17:30:00,93.795,93.83,93.7,93.705,7604999987.0
2009-08-19 17:45:00,93.71,93.905,93.67,93.87,10722199971.0
2009-08-19 18:00:00,93.87,93.92,93.725,93.855,9093200008.0
2009-08-19 18:15:00,93.865,93.92,93.825,93.915,9184999994.0
2009-08-19 18:30:00,93.905,93.91,93.835,93.84,7420800012.0
2009-08-19 18:45:00,93.85,93.89,93.79,93.86,6884199996.0
2009-08-19 19:00:00,93.855,93.96,93.85,93.945,6980400013.0
2009-08-19 19:15:00,93.945,93.955,93.875,93.89,6164900004.0
2009-08-19 19:30:00,93.89,93.92,93.875,93.89,5378600014.0
2009-08-19 19:45:00,93.89,93.93,93.865,93.92,5670300007.0
2009-08-19 20:00:00,93.93,93.94,93.86,93.88,6098000000.0
2009-08-19 20:15:00,93.88,93.98,93.87,93.95,5233300005.0
2009-08-19 20:30:00,93.95,94.02,93.9,93.915,6054400013.0
2009-08-19 20:45:00,93.915,93.97,93.905,93.96,6427999973.0
2009-08-19 21:00:00,93.965,93.97,93.865,93.87,6713799986.0
2009-08-19 21:15:00,93.87,93.92,93.86,93.92,8128900002.0
2009-08-19 21:30:00,93.92,93.945,93.885,93.935,5846999997.0
2009-08-19 21:45:00,93.94,94.02,93.9,93.995,6055299998.0
2009-08-19 22:00:00,94.0,94.1,93.985,94.08,5553699994.0
2009-08-19 22:15:00,94.08,94.095,94.035,94.07,1578700000.0
2009-08-19 22:30:00,94.07,94.07,94.005,94.025,2719800000.0
2009-08-19 22:45:00,94.025,94.09,94.025,94.065,1363800000.0
2009-08-19 23:00:00,94.065,94.07,93.99,94.045,531700000.0
2009-08-19 23:15:00,94.06,94.08,94.045,94.07,2106599999.0
2009-08-19 23:30:00,94.075,94.09,94.06,94.07,1275399999.0
2009-08-19 23:45:00,94.07,94.09,94.055,94.065,1471600000.0
2009-08-20 00:00:00,94.065,94.1,94.055,94.08,637740000.0
2009-08-20 00:15:00,94.08,94.14,94.08,94.085,518300000.0
2009-08-20 00:30:00,94.085,94.11,94.03,94.035,1625450000.0
2009-08-20 00:45:00,94.035,94.1,94.0,94.085,1821499998.0
2009-08-20 01:00:00,94.085,94.09,93.97,94.0,1917799998.0
2009-08-20 01:15:00,94.0,94.05,93.99,94.0,1649000001.0
2009-08-20 01:30:00,94.0,94.11,94.0,94.085,2578900001.0
2009-08-20 01:45:00,94.085,94.13,94.075,94.11,2479899999.0
2009-08-20 02:00:00,94.11,94.215,94.11,94.17,3156800000.0
2009-08-20 02:15:00,94.17,94.2,94.11,94.19,3381089999.0
2009-08-20 02:30:00,94.19,94.28,94.165,94.23,3965799996.0
2009-08-20 02:45:00,94.225,94.265,94.19,94.245,2853300001.0
2009-08-20 03:00:00,94.24,94.25,94.13,94.145,3712800000.0
2009-08-20 03:15:00,94.14,94.24,94.095,94.2,3891700005.0
2009-08-20 03:30:00,94.2,94.355,94.2,94.34,3907800005.0
2009-08-20 03:45:00,94.335,94.385,94.29,94.37,2430599996.0
2009-08-20 04:00:00,94.365,94.405,94.325,94.325,3188800004.0
2009-08-20 04:15:00,94.325,94.385,94.28,94.32,2192400005.0
2009-08-20 04:30:00,94.32,94.345,94.255,94.26,2481800000.0
2009-08-20 04:45:00,94.255,94.3,94.215,94.29,4157300012.0
2009-08-20 05:00:00,94.29,94.35,94.29,94.33,1848100001.0
2009-08-20 05:15:00,94.33,94.39,94.33,94.38,2386600004.0
2009-08-20 05:30:00,94.38,94.385,94.355,94.36,1370800002.0
2009-08-20 05:45:00,94.35,94.375,94.31,94.37,2365400000.0
2009-08-20 06:00:00,94.37,94.385,94.345,94.365,971000002.0
2009-08-20 06:15:00,94.365,94.38,94.335,94.37,2397800001.0
2009-08-20 06:30:00,94.37,94.445,94.36,94.395,998000000.0
2009-08-20 06:45:00,94.395,94.43,94.34,94.35,3375700007.0
2009-08-20 07:00:00,94.345,94.425,94.34,94.36,3161699997.0
2009-08-20 07:15:00,94.35,94.385,94.345,94.375,3051700008.0
2009-08-20 07:30:00,94.375,94.41,94.355,94.375,2142900003.0
2009-08-20 07:45:00,94.38,94.47,94.37,94.445,2528599995.0
2009-08-20 08:00:00,94.45,94.475,94.38,94.405,6215399985.0
2009-08-20 08:15:00,94.4,94.455,94.395,94.42,5631250005.0
2009-08-20 08:30:00,94.42,94.495,94.395,94.49,4385399994.0
2009-08-20 08:45:00,94.495,94.555,94.445,94.48,6864500009.0
2009-08-20 09:00:00,94.485,94.51,94.34,94.345,6973600001.0
2009-08-20 09:15:00,94.35,94.42,94.345,94.405,4473400012.0
2009-08-20 09:30:00,94.405,94.415,94.22,94.22,5517000004.0
2009-08-20 09:45:00,94.215,94.31,94.21,94.3,6436400008.0
2009-08-20 10:00:00,94.3,94.38,94.26,94.345,6239099991.0
2009-08-20 10:15:00,94.345,94.36,94.31,94.34,5168200008.0
2009-08-20 10:30:00,94.34,94.43,94.33,94.35,7544499999.0
2009-08-20 10:45:00,94.355,94.395,94.34,94.35,5463899996.0
2009-08-20 11:00:00,94.355,94.4,94.26,94.26,4286699998.0
2009-08-20 11:15:00,94.26,94.385,94.245,94.31,5659200002.0
2009-08-20 11:30:00,94.305,94.33,94.28,94.305,3801599998.0
2009-08-20 11:45:00,94.3,94.33,94.26,94.295,4866000001.0
2009-08-20 12:00:00,94.3,94.32,94.26,94.305,6628999985.0
2009-08-20 12:15:00,94.305,94.325,94.28,94.315,3958799985.0
2009-08-20 12:30:00,94.315,94.315,94.25,94.25,3732550000.0
2009-08-20 12:45:00,94.25,94.275,94.215,94.25,5617900003.0
2009-08-20 13:00:00,94.26,94.26,94.105,94.15,5028800008.0
2009-08-20 13:15:00,94.15,94.165,94.075,94.125,6672800005.0
2009-08-20 13:30:00,94.125,94.155,94.08,94.11,5817100009.0
2009-08-20 13:45:00,94.12,94.13,94.02,94.03,5438600015.0
2009-08-20 14:00:00,94.03,94.16,94.015,94.16,4900700007.0
2009-08-20 14:15:00,94.165,94.17,94.075,94.14,7345199994.0
2009-08-20 14:30:00,94.11,94.11,93.86,93.93,7896099997.0
2009-08-20 14:45:00,93.93,94.03,93.885,93.97,7290299983.0
2009-08-20 15:00:00,93.975,93.985,93.885,93.955,7616899997.0
2009-08-20 15:15:00,93.955,94.03,93.925,94.03,6718999994.0
2009-08-20 15:30:00,94.03,94.2,93.97,94.175,9439099997.0
2009-08-20 15:45:00,94.175,94.245,94.1,94.245,8673100009.0
2009-08-20 16:00:00,94.255,94.4,94.135,94.22,11292299964.0
2009-08-20 16:15:00,94.22,94.305,94.22,94.285,8704400009.0
2009-08-20 16:30:00,94.285,94.33,94.285,94.315,9796400000.0
2009-08-20 16:45:00,94.315,94.34,94.28,94.32,6461399988.0
2009-08-20 17:00:00,94.32,94.33,94.21,94.23,9010699995.0
2009-08-20 17:15:00,94.23,94.25,94.175,94.25,8247199998.0
2009-08-20 17:30:00,94.25,94.29,94.115,94.14,6872000003.0
2009-08-20 17:45:00,94.14,94.185,94.12,94.12,5868199990.0
2009-08-20 18:00:00,94.12,94.185,94.07,94.115,6958499970.0
2009-08-20 18:15:00,94.12,94.12,94.03,94.03,6558799981.0
2009-08-20 18:30:00,94.03,94.15,93.98,94.125,6893200000.0
2009-08-20 18:45:00,94.125,94.165,94.095,94.125,5063000017.0
2009-08-20 19:00:00,94.125,94.135,94.095,94.12,3456699982.0
2009-08-20 19:15:00,94.12,94.14,94.06,94.115,4453100025.0
2009-08-20 19:30:00,94.115,94.14,94.055,94.115,4318600008.0
2009-08-20 19:45:00,94.115,94.12,94.07,94.08,3405300008.0
2009-08-20 20:00:00,94.08,94.135,94.07,94.09,3878600003.0
2009-08-20 20:15:00,94.09,94.1,94.055,94.07,4445699996.0
2009-08-20 20:30:00,94.07,94.09,94.035,94.08,5363299991.0
2009-08-20 20:45:00,94.085,94.1,94.035,94.09,4730599990.0
2009-08-20 21:00:00,94.09,94.17,94.075,94.145,4907399999.0
2009-08-20 21:15:00,94.145,94.16,94.105,94.125,3693400002.0
2009-08-20 21:30:00,94.13,94.16,94.125,94.15,4449300000.0
2009-08-20 21:45:00,94.15,94.21,94.14,94.19,3167999999.0
2009-08-20 22:00:00,94.19,94.19,94.135,94.14,2830299997.0
2009-08-20 22:15:00,94.135,94.165,94.12,94.145,1799599999.0
2009-08-20 22:30:00,94.15,94.165,94.125,94.145,3143999998.0
2009-08-20 22:45:00,94.145,94.2,94.14,94.18,2298900002.0
2009-08-20 23:00:00,94.19,94.215,94.155,94.21,354200000.0
2009-08-20 23:15:00,94.21,94.23,94.18,94.183,761100000.0
2009-08-20 23:30:00,94.19,94.21,94.166,94.18,549900000.0
2009-08-20 23:45:00,94.185,94.215,94.18,94.2,792049999.0
2009-08-21 00:00:00,94.2,94.23,94.13,94.18,1082000000.0
2009-08-21 00:15:00,94.182,94.25,94.155,94.215,1012500000.0
2009-08-21 00:30:00,94.21,94.25,94.195,94.22,2061200001.0
2009-08-21 00:45:00,94.22,94.225,94.16,94.17,2392900000.0
2009-08-21 01:00:00,94.17,94.22,94.16,94.19,915500000.0
2009-08-21 01:15:00,94.19,94.21,94.135,94.195,1472100000.0
2009-08-21 01:30:00,94.19,94.255,94.19,94.255,766400000.0
2009-08-21 01:45:00,94.25,94.28,94.21,94.25,2109199999.0
2009-08-21 02:00:00,94.25,94.25,94.015,94.02,3256799996.0
2009-08-21 02:15:00,94.035,94.09,93.97,93.98,3329300001.0
2009-08-21 02:30:00,93.99,94.04,93.95,94.02,2331899997.0
2009-08-21 02:45:00,94.02,94.075,94.0,94.0,1993800004.0
2009-08-21 03:00:00,94.0,94.01,93.87,93.92,2186700005.0
2009-08-21 03:15:00,93.92,93.95,93.86,93.885,2533699992.0
2009-08-21 03:30:00,93.88,93.91,93.725,93.91,3094499993.0
2009-08-21 03:45:00,93.915,93.93,93.775,93.79,3208599993.0
2009-08-21 04:00:00,93.795,93.915,93.77,93.9,1580959996.0
2009-08-21 04:15:00,93.9,93.91,93.86,93.87,3151399990.0
2009-08-21 04:30:00,93.88,93.96,93.86,93.9,2382799998.0
2009-08-21 04:45:00,93.9,93.95,93.885,93.92,1160099998.0
2009-08-21 05:00:00,93.92,93.92,93.835,93.85,1200600003.0
2009-08-21 05:15:00,93.845,93.855,93.575,93.685,2113299997.0
2009-08-21 05:30:00,93.68,93.695,93.51,93.53,3799249996.0
2009-08-21 05:45:00,93.52,93.63,93.48,93.62,2924199999.0
2009-08-21 06:00:00,93.615,93.665,93.6,93.62,3188800001.0
2009-08-21 06:15:00,93.62,93.665,93.58,93.59,1780800000.0
2009-08-21 06:30:00,93.595,93.67,93.58,93.645,2258000001.0
2009-08-21 06:45:00,93.645,93.655,93.565,93.565,1423499998.0
2009-08-21 07:00:00,93.565,93.65,93.52,93.65,2112899999.0
2009-08-21 07:15:00,93.65,93.685,93.58,93.61,3056800000.0
2009-08-21 07:30:00,93.61,93.79,93.605,93.76,2795099999.0
2009-08-21 07:45:00,93.76,93.78,93.715,93.76,2802900003.0
2009-08-21 08:00:00,93.76,93.78,93.68,93.72,4707000003.0
2009-08-21 08:15:00,93.71,93.735,93.675,93.675,3975399998.0
2009-08-21 08:30:00,93.68,93.755,93.66,93.755,2698800000.0
2009-08-21 08:45:00,93.765,93.995,93.73,93.97,4695500001.0
2009-08-21 09:00:00,93.97,94.07,93.905,93.96,5175700001.0
2009-08-21 09:15:00,93.965,94.01,93.93,94.01,4345700000.0
2009-08-21 09:30:00,94.01,94.04,93.91,93.92,4785199996.0
2009-08-21 09:45:00,93.915,93.94,93.87,93.9,2861200003.0
2009-08-21 10:00:00,93.91,93.935,93.77,93.78,3079699999.0
2009-08-21 10:15:00,93.785,93.8,93.675,93.69,2434500000.0
2009-08-21 10:30:00,93.685,93.76,93.66,93.69,2503100004.0
2009-08-21 10:45:00,93.69,93.8,93.69,93.77,3215900004.0
2009-08-21 11:00:00,93.77,93.84,93.75,93.81,4491999994.0
2009-08-21 11:15:00,93.81,93.83,93.755,93.76,2880599995.0
2009-08-21 11:30:00,93.76,93.84,93.75,93.82,2654700000.0
2009-08-21 11:45:00,93.82,93.885,93.77,93.83,3087600000.0
2009-08-21 12:00:00,93.83,93.84,93.755,93.755,3058500006.0
2009-08-21 12:15:00,93.745,93.88,93.74,93.84,3137199997.0
2009-08-21 12:30:00,93.835,93.865,93.81,93.82,2455100000.0
2009-08-21 12:45:00,93.82,93.92,93.815,93.875,4530300001.0
2009-08-21 13:00:00,93.88,93.93,93.77,93.78,3233799996.0
2009-08-21 13:15:00,93.78,93.87,93.77,93.78,2368899999.0
2009-08-21 13:30:00,93.775,93.8,93.63,93.7,3906199989.0
2009-08-21 13:45:00,93.69,93.71,93.685,93.7,3648300006.0
2009-08-21 14:00:00,93.7,93.7,93.615,93.62,4907799997.0
2009-08-21 14:15:00,93.63,93.72,93.62,93.665,4580500000.0
2009-08-21 14:30:00,93.665,93.725,93.665,93.72,6136999988.0
2009-08-21 14:45:00,93.72,93.735,93.66,93.705,6188499992.0
2009-08-21 15:00:00,93.705,93.74,93.655,93.715,7023000002.0
2009-08-21 15:15:00,93.715,93.73,93.61,93.62,6377200004.0
2009-08-21 15:30:00,93.62,93.62,93.42,93.53,9489899978.0
2009-08-21 15:45:00,93.54,93.57,93.445,93.55,7262399997.0
2009-08-21 16:00:00,93.56,94.23,93.56,94.195,11735300007.0
2009-08-21 16:15:00,94.2,94.44,94.17,94.38,13165100005.0
2009-08-21 16:30:00,94.375,94.48,94.3,94.46,12127500017.0
2009-08-21 16:45:00,94.45,94.72,94.445,94.565,12790600003.0
2009-08-21 17:00:00,94.565,94.69,94.53,94.615,9248299996.0
2009-08-21 17:15:00,94.615,94.645,94.555,94.56,8671799999.0
2009-08-21 17:30:00,94.56,94.6,94.505,94.56,11094299991.0
2009-08-21 17:45:00,94.56,94.7,94.535,94.6,12183899998.0
2009-08-21 18:00:00,94.6,94.615,94.43,94.465,9267199992.0
2009-08-21 18:15:00,94.46,94.475,94.42,94.45,10382999987.0
2009-08-21 18:30:00,94.45,94.5,94.43,94.5,7537200000.0
2009-08-21 18:45:00,94.5,94.545,94.475,94.53,8085099996.0
2009-08-21 19:00:00,94.53,94.55,94.5,94.535,6014399998.0
2009-08-21 19:15:00,94.54,94.555,94.515,94.52,6260500014.0
2009-08-21 19:30:00,94.52,94.54,94.425,94.435,6738599991.0
2009-08-21 19:45:00,94.435,94.44,94.355,94.37,6326199984.0
2009-08-21 20:00:00,94.37,94.38,94.33,94.335,9020399995.0
2009-08-21 20:15:00,94.335,94.37,94.32,94.35,6440100003.0
2009-08-21 20:30:00,94.35,94.36,94.31,94.32,2975709997.0
2009-08-21 20:45:00,94.315,94.325,94.21,94.235,5212900000.0
2009-08-21 21:00:00,94.24,94.305,94.23,94.305,4495399996.0
2009-08-21 21:15:00,94.305,94.305,94.27,94.28,4263499993.0
2009-08-21 21:30:00,94.28,94.33,94.28,94.32,4099600002.0
2009-08-21 21:45:00,94.32,94.34,94.275,94.31,3270100000.0
2009-08-21 22:00:00,94.31,94.36,94.31,94.34,3183000006.0
2009-08-21 22:15:00,94.34,94.375,94.335,94.37,2262400000.0
2009-08-21 22:30:00,94.375,94.385,94.34,94.35,2663400000.0
2009-08-21 22:45:00,94.345,94.39,94.34,94.385,994600000.0
2009-08-23 23:00:00,94.335,94.395,94.27,94.315,214900000.0
2009-08-23 23:15:00,94.3,94.365,94.3,94.365,173200000.0
2009-08-23 23:30:00,94.38,94.4,94.36,94.38,52800000.0
2009-08-23 23:45:00,94.38,94.39,94.36,94.375,106600000.0
2009-08-24 00:00:00,94.38,94.43,94.37,94.41,673500000.0
2009-08-24 00:15:00,94.42,94.47,94.41,94.47,820100000.0
2009-08-24 00:30:00,94.475,94.58,94.465,94.56,1626600000.0
2009-08-24 00:45:00,94.56,94.56,94.475,94.51,1427100000.0
2009-08-24 01:00:00,94.51,94.54,94.47,94.48,2521000000.0
2009-08-24 01:15:00,94.48,94.56,94.45,94.56,4128500006.0
2009-08-24 01:30:00,94.56,94.695,94.55,94.67,3006100000.0
2009-08-24 01:45:00,94.67,94.67,94.57,94.575,2888700001.0
2009-08-24 02:00:00,94.575,94.675,94.56,94.65,5401600002.0
2009-08-24 02:15:00,94.65,94.67,94.585,94.59,5830500004.0
2009-08-24 02:30:00,94.58,94.645,94.575,94.625,6003000009.0
2009-08-24 02:45:00,94.625,94.7,94.6,94.65,7603599993.0
2009-08-24 03:00:00,94.65,94.675,94.595,94.655,3857600003.0
2009-08-24 03:15:00,94.66,94.76,94.66,94.69,5123200000.0
2009-08-24 03:30:00,94.69,94.73,94.63,94.7,4266399998.0
2009-08-24 03:45:00,94.7,94.7,94.64,94.68,3416399998.0
2009-08-24 04:00:00,94.675,94.68,94.6,94.67,3213899998.0
2009-08-24 04:15:00,94.67,94.695,94.65,94.69,2928600000.0
2009-08-24 04:30:00,94.69,94.695,94.67,94.695,3562200000.0
2009-08-24 04:45:00,94.695,94.845,94.69,94.8,5797100010.0
2009-08-24 05:00:00,94.795,94.85,94.79,94.83,3317900002.0
2009-08-24 05:15:00,94.83,94.87,94.805,94.82,5436200004.0
2009-08-24 05:30:00,94.82,94.87,94.815,94.87,4247600000.0
2009-08-24 05:45:00,94.87,94.895,94.86,94.87,4296600009.0
2009-08-24 06:00:00,94.87,94.87,94.785,94.82,3192599997.0
2009-08-24 06:15:00,94.82,94.835,94.79,94.805,2653000006.0
2009-08-24 06:30:00,94.81,94.815,94.78,94.79,1704590001.0
2009-08-24 06:45:00,94.79,94.8,94.755,94.77,2677399997.0
2009-08-24 07:00:00,94.77,94.83,94.76,94.825,3470600001.0
2009-08-24 07:15:00,94.825,94.835,94.785,94.785,1427699997.0
2009-08-24 07:30:00,94.785,94.865,94.78,94.86,3078799998.0
2009-08-24 07:45:00,94.86,94.925,94.86,94.915,3373000001.0
2009-08-24 08:00:00,94.91,94.93,94.83,94.865,8596800009.0
2009-08-24 08:15:00,94.86,94.9,94.79,94.87,6300800004.0
2009-08-24 08:30:00,94.87,94.98,94.865,94.87,7029900001.0
2009-08-24 08:45:00,94.87,94.88,94.72,94.76,10849800008.0
2009-08-24 09:00:00,94.76,94.835,94.715,94.785,7802399999.0
2009-08-24 09:15:00,94.785,94.965,94.785,94.87,6109599995.0
2009-08-24 09:30:00,94.87,94.945,94.87,94.89,8407499992.0
2009-08-24 09:45:00,94.885,94.96,94.885,94.96,6066800002.0
2009-08-24 10:00:00,94.96,95.065,94.925,95.06,6539300001.0
2009-08-24 10:15:00,95.055,95.055,94.825,94.835,10120699999.0
2009-08-24 10:30:00,94.835,94.86,94.77,94.79,4907439998.0
2009-08-24 10:45:00,94.79,94.89,94.755,94.84,6768099991.0
2009-08-24 11:00:00,94.84,94.87,94.795,94.855,5523699994.0
2009-08-24 11:15:00,94.85,94.925,94.84,94.865,6688500008.0
2009-08-24 11:30:00,94.865,94.915,94.815,94.91,6616299989.0
2009-08-24 11:45:00,94.91,94.915,94.825,94.86,5055799999.0
2009-08-24 12:00:00,94.86,94.86,94.795,94.84,4555300005.0
2009-08-24 12:15:00,94.84,94.85,94.805,94.835,5156799996.0
2009-08-24 12:30:00,94.84,94.89,94.83,94.885,4181600001.0
2009-08-24 12:45:00,94.885,94.885,94.83,94.85,5431499995.0
2009-08-24 13:00:00,94.85,94.87,94.795,94.8,4226999993.0
2009-08-24 13:15:00,94.795,94.8,94.71,94.725,5908200009.0
2009-08-24 13:30:00,94.725,94.75,94.645,94.67,5713899986.0
2009-08-24 13:45:00,94.67,94.7,94.605,94.63,5463100009.0
2009-08-24 14:00:00,94.625,94.655,94.495,94.65,8128099994.0
2009-08-24 14:15:00,94.65,94.665,94.56,94.655,6791200002.0
2009-08-24 14:30:00,94.655,94.74,94.635,94.71,11058399994.0
2009-08-24 14:45:00,94.71,94.735,94.645,94.685,9598999996.0
2009-08-24 15:00:00,94.685,94.775,94.675,94.745,8944699985.0
2009-08-24 15:15:00,94.745,94.76,94.705,94.74,8273299997.0
2009-08-24 15:30:00,94.74,94.805,94.71,94.75,11885899993.0
2009-08-24 15:45:00,94.76,94.79,94.65,94.705,12251400006.0
2009-08-24 16:00:00,94.705,94.74,94.64,94.695,11569299996.0
2009-08-24 16:15:00,94.695,94.8,94.695,94.78,8096399991.0
2009-08-24 16:30:00,94.78,94.805,94.74,94.79,8941300004.0
2009-08-24 16:45:00,94.795,94.9,94.79,94.865,8793099997.0
2009-08-24 17:00:00,94.865,94.87,94.715,94.73,11431599997.0
2009-08-24 17:15:00,94.73,94.75,94.54,94.55,11088400004.0
2009-08-24 17:30:00,94.55,94.55,94.435,94.535,11472900014.0
2009-08-24 17:45:00,94.535,94.54,94.44,94.47,9848299991.0
2009-08-24 18:00:00,94.47,94.53,94.42,94.53,8878300017.0
2009-08-24 18:15:00,94.53,94.585,94.48,94.54,6739200025.0
2009-08-24 18:30:00,94.54,94.57,94.5,94.56,6779800024.0
2009-08-24 18:45:00,94.56,94.58,94.495,94.505,5284299994.0
2009-08-24 19:00:00,94.505,94.505,94.425,94.48,5620899998.0
2009-08-24 19:15:00,94.48,94.515,94.43,94.47,7003599995.0
2009-08-24 19:30:00,94.47,94.51,94.41,94.495,7294800001.0
2009-08-24 19:45:00,94.495,94.5,94.435,94.455,6161199999.0
2009-08-24 20:00:00,94.46,94.55,94.46,94.545,5726700027.0
2009-08-24 20:15:00,94.545,94.565,94.52,94.535,3395599993.0
2009-08-24 20:30:00,94.535,94.54,94.47,94.485,4015399997.0
2009-08-24 20:45:00,94.485,94.545,94.48,94.52,4160199998.0
2009-08-24 21:00:00,94.52,94.54,94.49,94.52,5020099997.0
2009-08-24 21:15:00,94.52,94.53,94.495,94.5,4960400004.0
2009-08-24 21:30:00,94.5,94.54,94.47,94.49,5320100009.0
2009-08-24 21:45:00,94.49,94.525,94.475,94.5,6621099997.0
2009-08-24 22:00:00,94.505,94.555,94.495,94.51,3277600004.0
2009-08-24 22:15:00,94.51,94.54,94.48,94.54,2177899995.0
2009-08-24 22:30:00,94.535,94.55,94.535,94.55,589700000.0
2009-08-24 22:45:00,94.55,94.6,94.535,94.555,3932399997.0
2009-08-24 23:00:00,94.55,94.555,94.52,94.525,421700000.0
2009-08-24 23:15:00,94.525,94.565,94.46,94.545,2672400004.0
2009-08-24 23:30:00,94.545,94.545,94.485,94.49,1222299999.0
2009-08-24 23:45:00,94.49,94.525,94.475,94.505,1322599996.0
2009-08-25 00:00:00,94.505,94.565,94.48,94.555,661300002.0
2009-08-25 00:15:00,94.555,94.58,94.46,94.485,2204899999.0
2009-08-25 00:30:00,94.48,94.49,94.425,94.44,2721300001.0
2009-08-25 00:45:00,94.44,94.46,94.42,94.44,1161800000.0
2009-08-25 01:00:00,94.43,94.46,94.41,94.41,2730899999.0
2009-08-25 01:15:00,94.41,94.47,94.355,94.405,3277999999.0
2009-08-25 01:30:00,94.405,94.415,94.36,94.38,2560270000.0
2009-08-25 01:45:00,94.38,94.45,94.38,94.39,3199000000.0
2009-08-25 02:00:00,94.39,94.43,94.335,94.36,4985100001.0
2009-08-25 02:15:00,94.36,94.42,94.34,94.34,4884700000.0
2009-08-25 02:30:00,94.34,94.35,94.2,94.225,4637790000.0
2009-08-25 02:45:00,94.23,94.24,94.135,94.16,4748799999.0
2009-08-25 03:00:00,94.16,94.215,94.155,94.195,3808500003.0
2009-08-25 03:15:00,94.195,94.255,94.155,94.21,4647600011.0
2009-08-25 03:30:00,94.21,94.235,94.175,94.2,6796100001.0
2009-08-25 03:45:00,94.195,94.22,94.125,94.15,5995900005.0
2009-08-25 04:00:00,94.15,94.16,94.09,94.13,4681600008.0
2009-08-25 04:15:00,94.13,94.15,94.015,94.04,2860700003.0
2009-08-25 04:30:00,94.04,94.055,93.96,94.025,4607000001.0
2009-08-25 04:45:00,94.025,94.05,93.98,94.03,2434600001.0
2009-08-25 05:00:00,94.03,94.07,94.01,94.04,2262300003.0
2009-08-25 05:15:00,94.04,94.04,93.915,93.96,3218800004.0
2009-08-25 05:30:00,93.96,94.005,93.93,93.96,2993400002.0
2009-08-25 05:45:00,93.965,94.06,93.96,93.99,3160600001.0
2009-08-25 06:00:00,93.99,94.06,93.99,94.055,2237300004.0
2009-08-25 06:15:00,94.055,94.115,94.05,94.1,4885300004.0
2009-08-25 06:30:00,94.1,94.115,94.065,94.07,3926899989.0
2009-08-25 06:45:00,94.07,94.07,94.02,94.06,2180399997.0
2009-08-25 07:00:00,94.065,94.1,93.94,93.955,4014800004.0
2009-08-25 07:15:00,93.955,94.04,93.92,94.04,3622800001.0
2009-08-25 07:30:00,94.04,94.04,93.97,94.01,3959299998.0
2009-08-25 07:45:00,94.01,94.015,93.91,93.95,4607899995.0
2009-08-25 08:00:00,93.95,93.98,93.785,93.865,10964950008.0
2009-08-25 08:15:00,93.865,94.05,93.85,93.985,8952000014.0
2009-08-25 08:30:00,93.99,94.05,93.95,93.995,7812099998.0
2009-08-25 08:45:00,93.995,94.13,93.92,94.105,10833899999.0
2009-08-25 09:00:00,94.11,94.18,94.11,94.15,9472099993.0
2009-08-25 09:15:00,94.155,94.23,94.1,94.22,8082299980.0
2009-08-25 09:30:00,94.22,94.23,94.12,94.165,7155400000.0
2009-08-25 09:45:00,94.17,94.32,94.14,94.31,6425999999.0
2009-08-25 10:00:00,94.31,94.43,94.265,94.36,9769099993.0
2009-08-25 10:15:00,94.36,94.39,94.33,94.33,5453199991.0
2009-08-25 10:30:00,94.335,94.36,94.255,94.29,4577499992.0
2009-08-25 10:45:00,94.29,94.37,94.27,94.31,5114100009.0
2009-08-25 11:00:00,94.31,94.34,94.25,94.26,3812299994.0
2009-08-25 11:15:00,94.26,94.305,94.25,94.28,4882600003.0
2009-08-25 11:30:00,94.285,94.325,94.245,94.28,3325100005.0
2009-08-25 11:45:00,94.28,94.29,94.13,94.17,7556809998.0
2009-08-25 12:00:00,94.17,94.23,94.17,94.19,4181400003.0
2009-08-25 12:15:00,94.19,94.195,94.005,94.115,5567599999.0
2009-08-25 12:30:00,94.115,94.175,94.045,94.16,4679400002.0
2009-08-25 12:45:00,94.16,94.18,94.13,94.14,4472200000.0
2009-08-25 13:00:00,94.14,94.15,94.075,94.125,2902000002.0
2009-08-25 13:15:00,94.125,94.185,94.07,94.1,6474000003.0
2009-08-25 13:30:00,94.1,94.1,93.98,94.035,7673699999.0
2009-08-25 13:45:00,94.025,94.125,94.005,94.09,7022099999.0
2009-08-25 14:00:00,94.09,94.36,94.075,94.29,8806300001.0
2009-08-25 14:15:00,94.285,94.33,94.215,94.215,6576299997.0
2009-08-25 14:30:00,94.215,94.29,94.19,94.23,5895099991.0
2009-08-25 14:45:00,94.23,94.27,94.155,94.18,7298999986.0
2009-08-25 15:00:00,94.18,94.415,94.18,94.285,10478199999.0
2009-08-25 15:15:00,94.285,94.285,94.19,94.22,6313099995.0
2009-08-25 15:30:00,94.22,94.315,94.19,94.29,10996300002.0
2009-08-25 15:45:00,94.29,94.425,94.275,94.4,10868600000.0
2009-08-25 16:00:00,94.4,94.64,94.4,94.46,11532799991.0
2009-08-25 16:15:00,94.46,94.49,94.31,94.31,8427900004.0
2009-08-25 16:30:00,94.31,94.41,94.275,94.405,9317599985.0
2009-08-25 16:45:00,94.405,94.445,94.335,94.34,8000099996.0
2009-08-25 17:00:00,94.345,94.415,94.315,94.38,9784399919.0
2009-08-25 17:15:00,94.38,94.395,94.31,94.35,6717499986.0
2009-08-25 17:30:00,94.35,94.35,94.255,94.28,9450599961.0
2009-08-25 17:45:00,94.28,94.325,94.27,94.305,5345999976.0
2009-08-25 18:00:00,94.305,94.32,94.28,94.28,4763899999.0
2009-08-25 18:15:00,94.28,94.37,94.27,94.36,5875499956.0
2009-08-25 18:30:00,94.36,94.38,94.305,94.33,4613699987.0
2009-08-25 18:45:00,94.33,94.33,94.22,94.245,5395700000.0
2009-08-25 19:00:00,94.24,94.295,94.14,94.14,6969200004.0
2009-08-25 19:15:00,94.14,94.155,93.985,94.07,9795200019.0
2009-08-25 19:30:00,94.07,94.095,93.97,94.085,9477000010.0
2009-08-25 19:45:00,94.085,94.09,94.01,94.01,7248000001.0
2009-08-25 20:00:00,94.01,94.04,93.93,94.01,8877900000.0
2009-08-25 20:15:00,94.015,94.15,94.015,94.115,5310300001.0
2009-08-25 20:30:00,94.115,94.15,94.075,94.115,6857699989.0
2009-08-25 20:45:00,94.115,94.215,94.095,94.18,5989999988.0
2009-08-25 21:00:00,94.18,94.2,94.14,94.145,3873499998.0
2009-08-25 21:15:00,94.14,94.15,94.1,94.12,3389099996.0
2009-08-25 21:30:00,94.12,94.18,94.1,94.17,3511200002.0
2009-08-25 21:45:00,94.17,94.17,94.115,94.12,3470000003.0
2009-08-25 22:00:00,94.12,94.13,94.085,94.125,3069300001.0
2009-08-25 22:15:00,94.125,94.165,94.12,94.155,1247900001.0
2009-08-25 22:30:00,94.155,94.195,94.155,94.19,1310099996.0
2009-08-25 22:45:00,94.19,94.21,94.16,94.175,1137700000.0
2009-08-25 23:00:00,94.175,94.185,94.155,94.175,564000000.0
2009-08-25 23:15:00,94.175,94.195,94.175,94.185,323200000.0
2009-08-25 23:30:00,94.19,94.215,94.17,94.195,645500000.0
2009-08-25 23:45:00,94.19,94.235,94.185,94.201,492700000.0
2009-08-26 00:00:00,94.205,94.245,94.2,94.24,588700000.0
2009-08-26 00:15:00,94.24,94.26,94.23,94.25,365500000.0
2009-08-26 00:30:00,94.25,94.255,94.21,94.21,563800000.0
2009-08-26 00:45:00,94.21,94.21,94.12,94.165,1376100000.0
2009-08-26 01:00:00,94.165,94.21,94.16,94.165,3274900001.0
2009-08-26 01:15:00,94.17,94.17,94.105,94.155,1306600000.0
2009-08-26 01:30:00,94.155,94.155,93.97,93.97,2294800001.0
2009-08-26 01:45:00,93.97,94.06,93.875,93.935,3255000000.0
2009-08-26 02:00:00,93.94,94.075,93.93,94.065,4217000001.0
2009-08-26 02:15:00,94.065,94.1,93.99,93.99,2757500000.0
2009-08-26 02:30:00,93.995,94.035,93.98,94.0,1759500000.0
2009-08-26 02:45:00,94.0,94.03,93.95,93.995,2043700001.0
2009-08-26 03:00:00,93.995,94.03,93.995,94.025,1228600000.0
2009-08-26 03:15:00,94.02,94.03,93.925,93.95,2279000003.0
2009-08-26 03:30:00,93.95,93.97,93.895,93.97,2764000000.0
2009-08-26 03:45:00,93.965,94.03,93.95,93.965,2994100000.0
2009-08-26 04:00:00,93.97,94.06,93.955,94.045,4046200000.0
2009-08-26 04:15:00,94.045,94.05,93.99,93.995,2599000000.0
2009-08-26 04:30:00,93.99,94.04,93.975,94.0,3177300003.0
2009-08-26 04:45:00,94.0,94.125,93.98,94.115,3381499999.0
2009-08-26 05:00:00,94.12,94.13,94.06,94.1,2875300000.0
2009-08-26 05:15:00,94.1,94.11,94.08,94.085,1945599999.0
2009-08-26 05:30:00,94.085,94.17,94.08,94.165,4076600004.0
2009-08-26 05:45:00,94.16,94.21,94.14,94.175,4826600001.0
2009-08-26 06:00:00,94.17,94.195,94.115,94.135,2466100001.0
2009-08-26 06:15:00,94.135,94.175,94.135,94.16,2723900001.0
2009-08-26 06:30:00,94.16,94.205,94.16,94.18,2019800002.0
2009-08-26 06:45:00,94.18,94.195,94.155,94.165,2417999999.0
2009-08-26 07:00:00,94.165,94.195,94.145,94.165,2868800000.0
2009-08-26 07:15:00,94.17,94.205,94.155,94.19,3073599999.0
2009-08-26 07:30:00,94.19,94.29,94.19,94.27,3627200000.0
2009-08-26 07:45:00,94.27,94.29,94.215,94.245,4731899999.0
2009-08-26 08:00:00,94.25,94.27,94.15,94.19,6491600004.0
2009-08-26 08:15:00,94.19,94.23,94.16,94.16,3762500004.0
2009-08-26 08:30:00,94.165,94.175,94.01,94.01,5595299999.0
2009-08-26 08:45:00,94.02,94.075,94.015,94.045,7006899998.0
2009-08-26 09:00:00,94.04,94.12,94.04,94.11,7381600002.0
2009-08-26 09:15:00,94.11,94.165,94.09,94.15,5932699999.0
2009-08-26 09:30:00,94.155,94.185,94.135,94.16,4934699999.0
2009-08-26 09:45:00,94.16,94.215,94.135,94.165,4996599996.0
2009-08-26 10:00:00,94.165,94.185,94.03,94.09,6495400007.0
2009-08-26 10:15:00,94.1,94.115,94.01,94.075,8414200003.0
2009-08-26 10:30:00,94.08,94.105,94.03,94.05,6560000004.0
2009-08-26 10:45:00,94.05,94.06,94.0,94.045,5374600010.0
2009-08-26 11:00:00,94.05,94.075,93.98,94.03,4473200001.0
2009-08-26 11:15:00,94.03,94.04,93.935,93.945,3816900001.0
2009-08-26 11:30:00,93.94,94.09,93.905,94.04,4823300000.0
2009-08-26 11:45:00,94.035,94.11,94.015,94.105,2959800005.0
2009-08-26 12:00:00,94.105,94.12,94.045,94.05,3222100007.0
2009-08-26 12:15:00,94.05,94.06,93.965,94.005,5273900002.0
2009-08-26 12:30:00,94.01,94.115,94.005,94.085,5115300000.0
2009-08-26 12:45:00,94.09,94.11,94.035,94.08,3590500002.0
2009-08-26 13:00:00,94.08,94.125,94.07,94.12,4320600002.0
2009-08-26 13:15:00,94.12,94.16,94.085,94.14,6465299993.0
2009-08-26 13:30:00,94.14,94.185,94.13,94.165,5924400008.0
2009-08-26 13:45:00,94.16,94.225,94.155,94.2,6994299997.0
2009-08-26 14:00:00,94.2,94.225,94.12,94.13,6718400006.0
2009-08-26 14:15:00,94.125,94.25,94.125,94.19,6041400023.0
2009-08-26 14:30:00,94.175,94.37,94.12,94.205,10782500002.0
2009-08-26 14:45:00,94.205,94.22,94.12,94.145,7909400020.0
2009-08-26 15:00:00,94.15,94.185,94.13,94.13,7725500026.0
2009-08-26 15:15:00,94.13,94.175,94.05,94.17,8963300057.0
2009-08-26 15:30:00,94.175,94.305,94.17,94.235,14266100054.0
2009-08-26 15:45:00,94.235,94.455,94.19,94.44,12510700037.0
2009-08-26 16:00:00,94.44,94.57,94.335,94.49,14279620011.0
2009-08-26 16:15:00,94.49,94.525,94.355,94.38,13001200006.0
2009-08-26 16:30:00,94.38,94.48,94.38,94.39,12126700011.0
2009-08-26 16:45:00,94.39,94.44,94.33,94.34,11646900061.0
2009-08-26 17:00:00,94.34,94.35,94.215,94.25,11167500035.0
2009-08-26 17:15:00,94.25,94.36,94.24,94.345,7224600015.0
2009-08-26 17:30:00,94.35,94.355,94.2,94.235,8361500005.0
2009-08-26 17:45:00,94.235,94.3,94.235,94.25,10275800033.0
2009-08-26 18:00:00,94.255,94.36,94.215,94.355,8746400016.0
2009-08-26 18:15:00,94.355,94.385,94.335,94.36,8978299994.0
2009-08-26 18:30:00,94.36,94.385,94.32,94.33,4306799989.0
2009-08-26 18:45:00,94.33,94.33,94.275,94.28,3970500006.0
2009-08-26 19:00:00,94.275,94.305,94.2,94.23,7091200000.0
2009-08-26 19:15:00,94.23,94.24,94.13,94.215,5821299976.0
2009-08-26 19:30:00,94.22,94.285,94.215,94.255,5487000005.0
2009-08-26 19:45:00,94.255,94.335,94.235,94.32,5236599995.0
2009-08-26 20:00:00,94.32,94.36,94.23,94.24,6189499997.0
2009-08-26 20:15:00,94.24,94.25,94.19,94.2,5805200004.0
2009-08-26 20:30:00,94.205,94.225,94.18,94.21,4452199985.0
2009-08-26 20:45:00,94.21,94.24,94.14,94.15,4352600004.0
2009-08-26 21:00:00,94.15,94.22,94.14,94.195,4912399995.0
2009-08-26 21:15:00,94.2,94.21,94.15,94.175,2350499997.0
2009-08-26 21:30:00,94.175,94.18,94.12,94.135,2994800004.0
2009-08-26 21:45:00,94.14,94.185,94.12,94.17,3594700005.0
2009-08-26 22:00:00,94.17,94.21,94.155,94.205,1912199998.0
2009-08-26 22:15:00,94.2,94.215,94.18,94.21,2056299998.0
2009-08-26 22:30:00,94.21,94.28,94.205,94.26,3242599988.0
2009-08-26 22:45:00,94.255,94.28,94.225,94.24,1706800000.0
2009-08-26 23:00:00,94.24,94.285,94.22,94.255,383400000.0
2009-08-26 23:15:00,94.25,94.27,94.241,94.27,421500000.0
2009-08-26 23:30:00,94.265,94.27,94.215,94.225,1344500000.0
2009-08-26 23:45:00,94.23,94.255,94.19,94.23,2210500001.0
2009-08-27 00:00:00,94.23,94.255,94.2,94.24,1394100006.0
2009-08-27 00:15:00,94.24,94.245,94.225,94.225,763000000.0
2009-08-27 00:30:00,94.235,94.27,94.22,94.25,1918100000.0
2009-08-27 00:45:00,94.25,94.27,94.23,94.25,1107499997.0
2009-08-27 01:00:00,94.25,94.25,94.15,94.17,2360100001.0
2009-08-27 01:15:00,94.17,94.18,94.1,94.13,2813199997.0
2009-08-27 01:30:00,94.125,94.125,94.06,94.085,3201200003.0
2009-08-27 01:45:00,94.085,94.12,94.07,94.095,3400800001.0
2009-08-27 02:00:00,94.095,94.14,94.065,94.08,3598200007.0
2009-08-27 02:15:00,94.08,94.105,93.965,94.005,3760400004.0
2009-08-27 02:30:00,94.015,94.015,93.89,93.94,5574799999.0
2009-08-27 02:45:00,93.94,93.96,93.87,93.92,4263800001.0
2009-08-27 03:00:00,93.92,93.93,93.855,93.865,5102599996.0
2009-08-27 03:15:00,93.87,93.955,93.865,93.9,2612700000.0
2009-08-27 03:30:00,93.9,93.915,93.825,93.9,4377000002.0
2009-08-27 03:45:00,93.9,93.93,93.805,93.855,4340699997.0
2009-08-27 04:00:00,93.855,93.89,93.805,93.87,4522800000.0
2009-08-27 04:15:00,93.87,93.9,93.825,93.89,4251800004.0
2009-08-27 04:30:00,93.89,93.96,93.875,93.895,3654000004.0
2009-08-27 04:45:00,93.89,93.93,93.85,93.85,2587900000.0
2009-08-27 05:00:00,93.85,93.86,93.79,93.81,3696700001.0
2009-08-27 05:15:00,93.81,93.81,93.68,93.7,4459999996.0
2009-08-27 05:30:00,93.7,93.7,93.61,93.64,4454600000.0
2009-08-27 05:45:00,93.64,93.66,93.58,93.635,4446599998.0
2009-08-27 06:00:00,93.635,93.72,93.625,93.69,4677500000.0
2009-08-27 06:15:00,93.7,93.705,93.645,93.67,3971000000.0
2009-08-27 06:30:00,93.67,93.74,93.66,93.69,2892500000.0
2009-08-27 06:45:00,93.69,93.75,93.68,93.73,2291999999.0
2009-08-27 07:00:00,93.73,93.735,93.62,93.64,4308100001.0
2009-08-27 07:15:00,93.64,93.64,93.59,93.61,2788600000.0
2009-08-27 07:30:00,93.61,93.665,93.58,93.66,3832500001.0
2009-08-27 07:45:00,93.66,93.755,93.65,93.725,5825600001.0
2009-08-27 08:00:00,93.72,93.73,93.63,93.65,11700310000.0
2009-08-27 08:15:00,93.65,93.78,93.61,93.75,9790500006.0
2009-08-27 08:30:00,93.755,93.76,93.465,93.47,10332800008.0
2009-08-27 08:45:00,93.465,93.615,93.375,93.56,11900500011.0
2009-08-27 09:00:00,93.56,93.62,93.535,93.55,9974300011.0
2009-08-27 09:15:00,93.56,93.615,93.53,93.575,7004500009.0
2009-08-27 09:30:00,93.575,93.61,93.495,93.51,6588500008.0
2009-08-27 09:45:00,93.51,93.68,93.49,93.68,7310800001.0
2009-08-27 10:00:00,93.69,93.725,93.655,93.67,9165800002.0
2009-08-27 10:15:00,93.67,93.77,93.66,93.745,10551199983.0
2009-08-27 10:30:00,93.74,93.77,93.665,93.67,7784899966.0
2009-08-27 10:45:00,93.675,93.71,93.625,93.67,5422999975.0
2009-08-27 11:00:00,93.67,93.69,93.61,93.67,7115099978.0
2009-08-27 11:15:00,93.67,93.685,93.625,93.64,7026299961.0
2009-08-27 11:30:00,93.64,93.7,93.64,93.68,5791299978.0
2009-08-27 11:45:00,93.68,93.745,93.62,93.735,5575999994.0
2009-08-27 12:00:00,93.735,93.745,93.66,93.7,4688800001.0
2009-08-27 12:15:00,93.7,93.74,93.615,93.685,6042000001.0
2009-08-27 12:30:00,93.685,93.685,93.625,93.66,7605099990.0
2009-08-27 12:45:00,93.66,93.71,93.64,93.7,3982600002.0
2009-08-27 13:00:00,93.7,93.7,93.64,93.685,3402000003.0
2009-08-27 13:15:00,93.69,93.71,93.64,93.69,4688399979.0
2009-08-27 13:30:00,93.69,93.74,93.655,93.68,6767599986.0
2009-08-27 13:45:00,93.685,93.69,93.63,93.675,5839299989.0
2009-08-27 14:00:00,93.675,93.69,93.58,93.61,8069600033.0
2009-08-27 14:15:00,93.61,93.68,93.56,93.65,8901300045.0
2009-08-27 14:30:00,93.65,93.915,93.65,93.885,14992000020.0
2009-08-27 14:45:00,93.885,93.95,93.8,93.83,12195500040.0
2009-08-27 15:00:00,93.83,93.875,93.8,93.84,9645400045.0
2009-08-27 15:15:00,93.84,93.89,93.805,93.865,7435000013.0
2009-08-27 15:30:00,93.87,93.89,93.645,93.68,12598400005.0
2009-08-27 15:45:00,93.675,93.68,93.595,93.655,10980599999.0
2009-08-27 16:00:00,93.655,93.66,93.45,93.5,12325699998.0
2009-08-27 16:15:00,93.5,93.575,93.46,93.54,9585300027.0
2009-08-27 16:30:00,93.54,93.685,93.54,93.65,12535700031.0
2009-08-27 16:45:00,93.655,93.655,93.52,93.52,9717600068.0
2009-08-27 17:00:00,93.515,93.62,93.505,93.62,10943300002.0
2009-08-27 17:15:00,93.615,93.62,93.525,93.58,9255500009.0
2009-08-27 17:30:00,93.58,93.605,93.525,93.545,9034100021.0
2009-08-27 17:45:00,93.54,93.585,93.52,93.575,7674100023.0
2009-08-27 18:00:00,93.575,93.63,93.55,93.62,6883400041.0
2009-08-27 18:15:00,93.62,93.665,93.59,93.665,4450800005.0
2009-08-27 18:30:00,93.665,93.685,93.605,93.625,5075700021.0
2009-08-27 18:45:00,93.625,93.665,93.6,93.61,6314600070.0
2009-08-27 19:00:00,93.605,93.7,93.57,93.635,6216600009.0
2009-08-27 19:15:00,93.635,93.65,93.605,93.64,5377000002.0
2009-08-27 19:30:00,93.64,93.72,93.635,93.69,5286199998.0
2009-08-27 19:45:00,93.69,93.735,93.65,93.67,5395800009.0
2009-08-27 20:00:00,93.67,93.73,93.545,93.56,6519100002.0
2009-08-27 20:15:00,93.57,93.57,93.205,93.26,11094349997.0
2009-08-27 20:30:00,93.26,93.465,93.21,93.43,9190500013.0
2009-08-27 20:45:00,93.43,93.505,93.38,93.475,7834599993.0
2009-08-27 21:00:00,93.47,93.485,93.365,93.39,10019300001.0
2009-08-27 21:15:00,93.39,93.43,93.37,93.42,7966699990.0
2009-08-27 21:30:00,93.42,93.5,93.405,93.485,6016399997.0
2009-08-27 21:45:00,93.48,93.58,93.48,93.51,6665100008.0
2009-08-27 22:00:00,93.51,93.53,93.455,93.475,4283499997.0
2009-08-27 22:15:00,93.47,93.535,93.46,93.51,1719400001.0
2009-08-27 22:30:00,93.51,93.57,93.51,93.54,3354000000.0
2009-08-27 22:45:00,93.545,93.55,93.5,93.52,773799999.0
2009-08-27 23:00:00,93.52,93.565,93.45,93.52,334800000.0
2009-08-27 23:15:00,93.52,93.58,93.41,93.455,1551200000.0
2009-08-27 23:30:00,93.46,93.5,93.455,93.485,807900000.0
2009-08-27 23:45:00,93.485,93.505,93.42,93.455,415820000.0
2009-08-28 00:00:00,93.455,93.53,93.445,93.505,683800000.0
2009-08-28 00:15:00,93.505,93.575,93.465,93.5,1305700004.0
2009-08-28 00:30:00,93.5,93.51,93.425,93.51,1263299999.0
2009-08-28 00:45:00,93.51,93.58,93.51,93.56,543600000.0
2009-08-28 01:00:00,93.56,93.56,93.505,93.51,881300000.0
2009-08-28 01:15:00,93.51,93.59,93.505,93.59,1608600000.0
2009-08-28 01:30:00,93.6,93.655,93.58,93.645,3244500000.0
2009-08-28 01:45:00,93.635,93.73,93.62,93.645,2354500000.0
2009-08-28 02:00:00,93.645,93.8,93.645,93.76,3938900000.0
2009-08-28 02:15:00,93.76,93.86,93.74,93.835,3896300002.0
2009-08-28 02:30:00,93.83,93.83,93.72,93.73,2763899999.0
2009-08-28 02:45:00,93.73,93.79,93.69,93.755,2524700000.0
2009-08-28 03:00:00,93.755,93.775,93.715,93.755,3347599999.0
2009-08-28 03:15:00,93.76,93.775,93.72,93.765,2831800001.0
2009-08-28 03:30:00,93.76,93.78,93.685,93.705,3288400000.0
2009-08-28 03:45:00,93.7,93.73,93.645,93.705,4212499998.0
2009-08-28 04:00:00,93.71,93.71,93.61,93.665,3761999998.0
2009-08-28 04:15:00,93.665,93.675,93.61,93.64,3503899999.0
2009-08-28 04:30:00,93.64,93.67,93.635,93.66,2595300000.0
2009-08-28 04:45:00,93.665,93.71,93.64,93.66,3879200001.0
2009-08-28 05:00:00,93.66,93.715,93.66,93.695,2638299999.0
2009-08-28 05:15:00,93.705,93.75,93.69,93.71,2733300003.0
2009-08-28 05:30:00,93.705,93.715,93.635,93.665,2401300000.0
2009-08-28 05:45:00,93.665,93.73,93.66,93.69,2593900002.0
2009-08-28 06:00:00,93.695,93.735,93.665,93.72,1754100000.0
2009-08-28 06:15:00,93.725,93.73,93.675,93.69,4668799993.0
2009-08-28 06:30:00,93.69,93.71,93.68,93.69,1589700006.0
2009-08-28 06:45:00,93.69,93.705,93.665,93.67,3088900001.0
2009-08-28 07:00:00,93.67,93.69,93.655,93.66,5602499992.0
2009-08-28 07:15:00,93.655,93.715,93.65,93.675,2584200004.0
2009-08-28 07:30:00,93.675,93.73,93.675,93.72,1817300000.0
2009-08-28 07:45:00,93.73,93.77,93.725,93.74,4303099999.0
2009-08-28 08:00:00,93.74,93.8,93.695,93.79,8105099991.0
2009-08-28 08:15:00,93.79,93.79,93.725,93.735,6440600015.0
2009-08-28 08:30:00,93.74,93.88,93.73,93.84,7756900025.0
2009-08-28 08:45:00,93.84,93.98,93.835,93.94,11056499999.0
2009-08-28 09:00:00,93.945,93.95,93.82,93.85,10666000007.0
2009-08-28 09:15:00,93.85,93.875,93.82,93.85,6134699988.0
2009-08-28 09:30:00,93.85,93.94,93.825,93.935,7046699984.0
2009-08-28 09:45:00,93.935,93.96,93.875,93.915,8242900039.0
2009-08-28 10:00:00,93.92,93.97,93.885,93.96,7211900000.0
2009-08-28 10:15:00,93.96,94.02,93.915,93.925,8632800004.0
2009-08-28 10:30:00,93.93,94.075,93.865,94.02,8798300007.0
2009-08-28 10:45:00,94.02,94.07,93.99,93.99,8950200009.0
2009-08-28 11:00:00,93.99,94.01,93.91,93.92,5986100015.0
2009-08-28 11:15:00,93.915,93.93,93.865,93.89,6344199997.0
2009-08-28 11:30:00,93.88,93.94,93.86,93.935,4294500009.0
2009-08-28 11:45:00,93.935,93.935,93.86,93.88,3528100021.0
2009-08-28 12:00:00,93.89,93.915,93.855,93.87,6493500019.0
2009-08-28 12:15:00,93.87,93.94,93.86,93.92,3788400007.0
2009-08-28 12:30:00,93.92,93.975,93.91,93.95,3872000012.0
2009-08-28 12:45:00,93.945,93.945,93.85,93.86,5906700026.0
2009-08-28 13:00:00,93.86,93.88,93.81,93.82,8190400050.0
2009-08-28 13:15:00,93.815,93.835,93.725,93.78,7777000022.0
2009-08-28 13:30:00,93.78,93.84,93.76,93.765,5950200024.0
2009-08-28 13:45:00,93.765,93.84,93.755,93.805,7013600018.0
2009-08-28 14:00:00,93.805,93.91,93.79,93.82,7896900017.0
2009-08-28 14:15:00,93.82,93.87,93.765,93.78,7321600045.0
2009-08-28 14:30:00,93.775,93.86,93.755,93.84,8366900057.0
2009-08-28 14:45:00,93.84,93.885,93.795,93.805,8276200045.0
2009-08-28 15:00:00,93.805,93.885,93.805,93.84,9213700038.0
2009-08-28 15:15:00,93.84,93.845,93.73,93.745,5971400014.0
2009-08-28 15:30:00,93.74,93.75,93.66,93.7,12581000052.0
2009-08-28 15:45:00,93.7,93.725,93.515,93.54,11919500029.0
2009-08-28 16:00:00,93.55,93.625,93.53,93.595,10738700027.0
2009-08-28 16:15:00,93.595,93.63,93.5,93.54,11620400022.0
2009-08-28 16:30:00,93.54,93.585,93.495,93.515,8435900051.0
2009-08-28 16:45:00,93.515,93.56,93.45,93.46,7518000026.0
2009-08-28 17:00:00,93.46,93.54,93.46,93.475,8570000031.0
2009-08-28 17:15:00,93.475,93.525,93.415,93.52,7516600019.0
2009-08-28 17:30:00,93.52,93.595,93.515,93.57,6002200021.0
2009-08-28 17:45:00,93.57,93.6,93.51,93.55,6761100017.0
2009-08-28 18:00:00,93.545,93.6,93.515,93.55,5336299988.0
2009-08-28 18:15:00,93.545,93.63,93.545,93.595,6818400002.0
2009-08-28 18:30:00,93.595,93.625,93.585,93.61,4545099998.0
2009-08-28 18:45:00,93.61,93.625,93.535,93.565,2965599991.0
2009-08-28 19:00:00,93.565,93.6,93.55,93.555,2429299996.0
2009-08-28 19:15:00,93.555,93.575,93.535,93.535,2935700010.0
2009-08-28 19:30:00,93.54,93.57,93.51,93.515,2885000004.0
2009-08-28 19:45:00,93.515,93.55,93.51,93.53,1620800000.0
2009-08-28 20:00:00,93.53,93.665,93.53,93.645,3115899998.0
2009-08-28 20:15:00,93.64,93.655,93.585,93.645,6002599998.0
2009-08-28 20:30:00,93.645,93.67,93.59,93.63,4883799998.0
2009-08-28 20:45:00,93.63,93.66,93.575,93.605,3123299998.0
2009-08-28 21:00:00,93.605,93.625,93.59,93.605,2475499992.0
2009-08-28 21:15:00,93.61,93.62,93.59,93.605,3283300014.0
2009-08-28 21:30:00,93.605,93.62,93.535,93.55,4607900014.0
2009-08-28 21:45:00,93.55,93.6,93.55,93.57,2462700000.0
2009-08-28 22:00:00,93.565,93.635,93.565,93.615,1173000000.0
2009-08-28 22:15:00,93.62,93.655,93.585,93.62,1324900000.0
2009-08-28 22:30:00,93.63,93.63,93.58,93.605,1728900000.0
2009-08-28 22:45:00,93.6,93.615,93.58,93.59,703000000.0
2009-08-30 23:00:00,93.23,93.255,93.185,93.24,258300000.0
2009-08-30 23:15:00,93.25,93.295,93.23,93.26,210000000.0
2009-08-30 23:30:00,93.265,93.375,93.265,93.345,151500000.0
2009-08-30 23:45:00,93.35,93.485,93.35,93.475,191300000.0
2009-08-31 00:00:00,93.475,93.56,93.26,93.26,791700000.0
2009-08-31 00:15:00,93.27,93.39,93.26,93.385,729499999.0
2009-08-31 00:30:00,93.39,93.425,93.36,93.375,522200000.0
2009-08-31 00:45:00,93.375,93.445,93.355,93.355,577600000.0
2009-08-31 01:00:00,93.36,93.435,93.325,93.41,1547100000.0
2009-08-31 01:15:00,93.41,93.515,93.4,93.43,1820600000.0
2009-08-31 01:30:00,93.43,93.46,93.41,93.415,1309999998.0
2009-08-31 01:45:00,93.415,93.45,93.37,93.375,1719000000.0
2009-08-31 02:00:00,93.38,93.45,93.31,93.385,3522540000.0
2009-08-31 02:15:00,93.385,93.405,93.235,93.255,2612200003.0
2009-08-31 02:30:00,93.255,93.26,92.835,92.95,5470900002.0
2009-08-31 02:45:00,92.95,92.96,92.665,92.89,5707499996.0
2009-08-31 03:00:00,92.89,92.91,92.56,92.57,3938000002.0
2009-08-31 03:15:00,92.57,92.745,92.565,92.74,4856200000.0
2009-08-31 03:30:00,92.735,92.77,92.635,92.76,3612399998.0
2009-08-31 03:45:00,92.76,92.78,92.725,92.74,5765699984.0
2009-08-31 04:00:00,92.74,92.78,92.64,92.67,5506300004.0
2009-08-31 04:15:00,92.675,92.745,92.66,92.715,3661600000.0
2009-08-31 04:30:00,92.71,92.735,92.69,92.695,4166700001.0
2009-08-31 04:45:00,92.7,92.75,92.64,92.665,4505999998.0
2009-08-31 05:00:00,92.665,92.685,92.635,92.64,2684399999.0
2009-08-31 05:15:00,92.64,92.66,92.56,92.58,4133699996.0
2009-08-31 05:30:00,92.58,92.645,92.54,92.64,4757399998.0
2009-08-31 05:45:00,92.64,92.68,92.59,92.66,3381199990.0
2009-08-31 06:00:00,92.66,92.67,92.62,92.625,3264500002.0
2009-08-31 06:15:00,92.625,92.67,92.605,92.645,3997299990.0
2009-08-31 06:30:00,92.645,92.755,92.645,92.75,3270000002.0
2009-08-31 06:45:00,92.75,92.785,92.715,92.72,3783400002.0
2009-08-31 07:00:00,92.715,92.775,92.69,92.7,4197700004.0
2009-08-31 07:15:00,92.7,92.7,92.63,92.65,5457200009.0
2009-08-31 07:30:00,92.65,92.735,92.64,92.71,4516580002.0
2009-08-31 07:45:00,92.715,92.87,92.71,92.82,6340999996.0
2009-08-31 08:00:00,92.825,92.825,92.69,92.76,8924299998.0
2009-08-31 08:15:00,92.76,92.815,92.725,92.78,8131699994.0
2009-08-31 08:30:00,92.78,92.785,92.715,92.735,5772899999.0
2009-08-31 08:45:00,92.73,92.77,92.65,92.765,6560099997.0
2009-08-31 09:00:00,92.77,92.82,92.725,92.81,7719900016.0
2009-08-31 09:15:00,92.81,92.83,92.77,92.82,6926600005.0
2009-08-31 09:30:00,92.82,92.825,92.72,92.745,7036900001.0
2009-08-31 09:45:00,92.75,92.785,92.745,92.78,4920000009.0
2009-08-31 10:00:00,92.775,92.81,92.76,92.805,2853799992.0
2009-08-31 10:15:00,92.805,92.9,92.8,92.865,4791800006.0
2009-08-31 10:30:00,92.865,92.95,92.855,92.925,4201499994.0
2009-08-31 10:45:00,92.925,93.06,92.9,92.99,4145299994.0
2009-08-31 11:00:00,92.99,93.095,92.98,92.99,4450699998.0
2009-08-31 11:15:00,92.99,93.05,92.985,93.0,3084300001.0
2009-08-31 11:30:00,92.995,93.035,92.995,93.035,2554800000.0
2009-08-31 11:45:00,93.03,93.06,92.96,92.98,3230099999.0
2009-08-31 12:00:00,92.975,93.0,92.91,92.995,2634500000.0
2009-08-31 12:15:00,92.995,93.005,92.965,93.0,2963899997.0
2009-08-31 12:30:00,92.995,93.085,92.995,93.065,4209700000.0
2009-08-31 12:45:00,93.075,93.105,93.04,93.06,4173200002.0
2009-08-31 13:00:00,93.06,93.155,93.06,93.14,4376700011.0
2009-08-31 13:15:00,93.14,93.31,93.12,93.305,7960899998.0
2009-08-31 13:30:00,93.3,93.305,93.145,93.17,6492700007.0
2009-08-31 13:45:00,93.17,93.25,93.16,93.215,4299699996.0
2009-08-31 14:00:00,93.215,93.305,93.15,93.245,7314600002.0
2009-08-31 14:15:00,93.24,93.28,93.205,93.235,7979399995.0
2009-08-31 14:30:00,93.24,93.32,93.21,93.25,6894600003.0
2009-08-31 14:45:00,93.25,93.27,93.145,93.18,6096499993.0
2009-08-31 15:00:00,93.19,93.19,93.05,93.05,8565259987.0
2009-08-31 15:15:00,93.05,93.05,93.01,93.045,4404199996.0
2009-08-31 15:30:00,93.04,93.08,92.93,93.075,8469400021.0
2009-08-31 15:45:00,93.075,93.08,92.91,92.99,10439099982.0
2009-08-31 16:00:00,92.99,92.99,92.825,92.84,10879300007.0
2009-08-31 16:15:00,92.84,92.86,92.765,92.81,10205599998.0
2009-08-31 16:30:00,92.81,92.85,92.735,92.76,9084800007.0
2009-08-31 16:45:00,92.76,92.795,92.695,92.775,7964900019.0
2009-08-31 17:00:00,92.775,92.8,92.71,92.79,6498100000.0
2009-08-31 17:15:00,92.79,92.885,92.765,92.8,5859200003.0
2009-08-31 17:30:00,92.8,92.87,92.795,92.87,6122900003.0
2009-08-31 17:45:00,92.87,92.88,92.815,92.825,4622800001.0
2009-08-31 18:00:00,92.825,92.83,92.77,92.795,5476800000.0
2009-08-31 18:15:00,92.795,92.805,92.75,92.77,5290100003.0
2009-08-31 18:30:00,92.77,92.84,92.77,92.81,2981399997.0
2009-08-31 18:45:00,92.81,92.835,92.8,92.825,2936200003.0
2009-08-31 19:00:00,92.825,92.92,92.81,92.92,3393300001.0
2009-08-31 19:15:00,92.92,93.02,92.915,92.955,3181100000.0
2009-08-31 19:30:00,92.955,92.99,92.95,92.965,2370400002.0
2009-08-31 19:45:00,92.965,92.98,92.925,92.96,2566300001.0
2009-08-31 20:00:00,92.96,92.97,92.925,92.935,2210300000.0
2009-08-31 20:15:00,92.935,92.99,92.93,92.97,1956200002.0
2009-08-31 20:30:00,92.97,92.975,92.935,92.945,2648100001.0
2009-08-31 20:45:00,92.945,93.0,92.935,92.985,3495100000.0
2009-08-31 21:00:00,92.985,92.99,92.94,92.955,3031500003.0
2009-08-31 21:15:00,92.955,93.0,92.945,92.99,2921500002.0
2009-08-31 21:30:00,92.99,93.09,92.985,93.085,3117800002.0
2009-08-31 21:45:00,93.085,93.12,93.03,93.045,5829000000.0
2009-08-31 22:00:00,93.045,93.18,93.005,93.155,3549699999.0
2009-08-31 22:15:00,93.15,93.21,93.11,93.12,1516000002.0
2009-08-31 22:30:00,93.12,93.125,93.05,93.12,2246100000.0
2009-08-31 22:45:00,93.12,93.155,93.055,93.11,1720000000.0
2009-08-31 23:00:00,93.11,93.14,93.01,93.08,694300000.0
2009-08-31 23:15:00,93.075,93.075,93.025,93.055,923100000.0
2009-08-31 23:30:00,93.055,93.11,92.965,92.97,2239590000.0
2009-08-31 23:45:00,92.97,92.99,92.95,92.97,4513380000.0
2009-09-01 00:00:00,92.97,92.99,92.905,92.91,2646899998.0
2009-09-01 00:15:00,92.91,92.96,92.885,92.895,1757500001.0
2009-09-01 00:30:00,92.895,92.97,92.89,92.965,961400000.0
2009-09-01 00:45:00,92.965,92.98,92.955,92.96,1962400000.0
2009-09-01 01:00:00,92.955,93.05,92.95,93.02,1480000000.0
2009-09-01 01:15:00,93.02,93.05,92.995,93.025,1732000000.0
2009-09-01 01:30:00,93.025,93.025,92.88,92.9,2704200000.0
2009-09-01 01:45:00,92.9,92.93,92.88,92.885,2411500000.0
2009-09-01 02:00:00,92.885,93.04,92.84,93.0,5513299997.0
2009-09-01 02:15:00,93.0,93.04,92.95,93.025,5250599998.0
2009-09-01 02:30:00,93.025,93.04,92.95,93.04,2350900001.0
2009-09-01 02:45:00,93.04,93.105,92.99,93.055,4323100002.0
2009-09-01 03:00:00,93.055,93.15,93.04,93.11,3596700000.0
2009-09-01 03:15:00,93.11,93.12,93.05,93.08,1944300000.0
2009-09-01 03:30:00,93.08,93.17,93.07,93.16,3832500002.0
2009-09-01 03:45:00,93.155,93.2,93.135,93.14,3743599999.0
2009-09-01 04:00:00,93.14,93.165,93.085,93.09,3617999991.0
2009-09-01 04:15:00,93.095,93.11,93.025,93.065,3796600004.0
2009-09-01 04:30:00,93.06,93.07,93.015,93.06,3486699997.0
2009-09-01 04:45:00,93.06,93.085,93.04,93.08,1715199999.0
2009-09-01 05:00:00,93.08,93.09,93.05,93.08,2713200001.0
2009-09-01 05:15:00,93.08,93.1,93.065,93.07,1204000001.0
2009-09-01 05:30:00,93.07,93.16,93.06,93.13,4338000001.0
2009-09-01 05:45:00,93.13,93.135,93.085,93.13,2678000001.0
2009-09-01 06:00:00,93.13,93.16,93.11,93.12,2857500002.0
2009-09-01 06:15:00,93.12,93.13,93.07,93.08,2598500001.0
2009-09-01 06:30:00,93.08,93.09,92.995,93.0,5507199998.0
2009-09-01 06:45:00,93.005,93.04,92.99,93.03,4445099998.0
2009-09-01 07:00:00,93.03,93.12,93.015,93.035,4485099999.0
2009-09-01 07:15:00,93.035,93.08,93.02,93.065,2136800002.0
2009-09-01 07:30:00,93.07,93.11,93.055,93.09,3610500000.0
2009-09-01 07:45:00,93.09,93.09,93.015,93.045,2980800001.0
2009-09-01 08:00:00,93.045,93.125,93.035,93.095,9381700020.0
2009-09-01 08:15:00,93.09,93.13,93.015,93.08,7639700002.0
2009-09-01 08:30:00,93.08,93.1,93.055,93.07,5558299995.0
2009-09-01 08:45:00,93.07,93.26,93.05,93.245,8262300006.0
2009-09-01 09:00:00,93.25,93.315,93.2,93.255,9894000009.0
2009-09-01 09:15:00,93.255,93.375,93.23,93.24,10517700004.0
2009-09-01 09:30:00,93.24,93.28,93.195,93.22,7611399991.0
2009-09-01 09:45:00,93.215,93.26,93.18,93.26,8299600007.0
2009-09-01 10:00:00,93.26,93.3,93.215,93.28,8807999999.0
2009-09-01 10:15:00,93.275,93.28,93.075,93.105,11713200007.0
2009-09-01 10:30:00,93.105,93.22,93.09,93.18,8441799990.0
2009-09-01 10:45:00,93.18,93.205,93.145,93.165,6564000008.0
2009-09-01 11:00:00,93.16,93.16,93.07,93.13,7261500015.0
2009-09-01 11:15:00,93.13,93.13,93.07,93.08,5598000019.0
2009-09-01 11:30:00,93.08,93.15,93.06,93.13,6258199998.0
2009-09-01 11:45:00,93.13,93.18,93.075,93.08,5053200008.0
2009-09-01 12:00:00,93.08,93.165,93.06,93.13,7134499999.0
2009-09-01 12:15:00,93.125,93.18,93.12,93.155,6021900002.0
2009-09-01 12:30:00,93.155,93.165,93.07,93.125,7237300000.0
2009-09-01 12:45:00,93.125,93.18,93.075,93.18,5462199992.0
2009-09-01 13:00:00,93.18,93.19,93.11,93.165,7662300010.0
2009-09-01 13:15:00,93.165,93.19,93.11,93.13,5177499996.0
2009-09-01 13:30:00,93.135,93.185,93.105,93.125,6119800010.0
2009-09-01 13:45:00,93.125,93.175,93.095,93.11,5094000010.0
2009-09-01 14:00:00,93.11,93.165,93.09,93.11,5238799998.0
2009-09-01 14:15:00,93.115,93.14,92.975,92.985,7538099998.0
2009-09-01 14:30:00,92.98,93.055,92.95,93.045,7989799995.0
2009-09-01 14:45:00,93.05,93.05,92.945,92.99,7422499994.0
2009-09-01 15:00:00,92.99,93.01,92.92,92.975,9500699989.0
2009-09-01 15:15:00,92.975,93.055,92.975,93.04,5096100002.0
2009-09-01 15:30:00,93.04,93.17,93.005,93.14,8341969998.0
2009-09-01 15:45:00,93.14,93.19,93.065,93.07,10736400006.0
2009-09-01 16:00:00,93.07,93.44,93.07,93.215,10696450009.0
2009-09-01 16:15:00,93.21,93.3,93.145,93.22,8849099999.0
2009-09-01 16:30:00,93.22,93.305,93.2,93.24,8314200004.0
2009-09-01 16:45:00,93.24,93.26,93.09,93.11,8558299997.0
2009-09-01 17:00:00,93.105,93.11,92.995,93.075,8237199996.0
2009-09-01 17:15:00,93.075,93.14,93.045,93.085,9465999999.0
2009-09-01 17:30:00,93.085,93.145,92.925,93.075,10662700004.0
2009-09-01 17:45:00,93.075,93.16,93.055,93.095,14685999968.0
2009-09-01 18:00:00,93.095,93.105,93.04,93.075,10258300002.0
2009-09-01 18:15:00,93.075,93.145,93.04,93.12,8943699998.0
2009-09-01 18:30:00,93.12,93.14,93.09,93.105,6180100006.0
2009-09-01 18:45:00,93.105,93.11,93.06,93.08,6504099993.0
2009-09-01 19:00:00,93.08,93.105,93.0,93.035,7556999998.0
2009-09-01 19:15:00,93.03,93.13,92.96,93.035,11249099987.0
2009-09-01 19:30:00,93.03,93.05,92.97,93.015,6840600001.0
2009-09-01 19:45:00,93.015,93.075,92.985,93.055,6636499996.0
2009-09-01 20:00:00,93.055,93.065,93.0,93.03,6385000000.0
2009-09-01 20:15:00,93.03,93.03,92.925,92.99,5562799995.0
2009-09-01 20:30:00,92.99,93.04,92.94,93.005,6271199997.0
2009-09-01 20:45:00,93.0,93.0,92.91,92.93,6854599996.0
2009-09-01 21:00:00,92.935,92.98,92.93,92.96,3544100005.0
2009-09-01 21:15:00,92.96,92.97,92.81,92.85,7103099993.0
2009-09-01 21:30:00,92.85,92.88,92.825,92.865,4318000004.0
2009-09-01 21:45:00,92.865,92.915,92.815,92.87,7632600011.0
2009-09-01 22:00:00,92.86,92.975,92.835,92.905,2558800002.0
2009-09-01 22:15:00,92.9,92.925,92.86,92.88,2184600000.0
2009-09-01 22:30:00,92.88,92.945,92.88,92.93,2793199996.0
2009-09-01 22:45:00,92.93,92.96,92.9,92.92,3747000004.0
2009-09-01 23:00:00,92.92,92.93,92.82,92.875,925400000.0
2009-09-01 23:15:00,92.875,92.88,92.84,92.86,1593900000.0
2009-09-01 23:30:00,92.86,92.925,92.84,92.88,1128000000.0
2009-09-01 23:45:00,92.88,92.94,92.88,92.93,1691500000.0
2009-09-02 00:00:00,92.935,92.985,92.93,92.935,1526399998.0
2009-09-02 00:15:00,92.94,92.95,92.915,92.935,1330700000.0
2009-09-02 00:30:00,92.935,92.94,92.88,92.88,1968600000.0
2009-09-02 00:45:00,92.88,92.88,92.77,92.79,2584600000.0
2009-09-02 01:00:00,92.785,92.82,92.73,92.77,3947309999.0
2009-09-02 01:15:00,92.77,92.79,92.72,92.72,4394100001.0
2009-09-02 01:30:00,92.72,92.75,92.52,92.52,6037600004.0
2009-09-02 01:45:00,92.52,92.725,92.515,92.7,5770200000.0
2009-09-02 02:00:00,92.7,92.78,92.65,92.73,4277500000.0
2009-09-02 02:15:00,92.73,92.78,92.71,92.71,3979700000.0
2009-09-02 02:30:00,92.71,92.77,92.67,92.74,3533400000.0
2009-09-02 02:45:00,92.735,92.835,92.73,92.825,4020100008.0
2009-09-02 03:00:00,92.825,92.89,92.77,92.785,4289900003.0
2009-09-02 03:15:00,92.79,92.83,92.775,92.8,5452099984.0
2009-09-02 03:30:00,92.8,92.925,92.8,92.87,4914900004.0
2009-09-02 03:45:00,92.885,93.01,92.86,92.91,5521200010.0
2009-09-02 04:00:00,92.91,92.92,92.84,92.88,4049200005.0
2009-09-02 04:15:00,92.88,92.925,92.87,92.89,3634000000.0
2009-09-02 04:30:00,92.89,92.915,92.86,92.865,4139500001.0
2009-09-02 04:45:00,92.865,92.89,92.83,92.885,3838400008.0
2009-09-02 05:00:00,92.89,92.905,92.84,92.845,6396800019.0
2009-09-02 05:15:00,92.85,92.85,92.76,92.82,5231899992.0
2009-09-02 05:30:00,92.82,92.855,92.81,92.84,2971600005.0
2009-09-02 05:45:00,92.84,92.84,92.76,92.76,4508600029.0
2009-09-02 06:00:00,92.76,92.82,92.755,92.81,3573899991.0
2009-09-02 06:15:00,92.805,92.9,92.805,92.86,2976700000.0
2009-09-02 06:30:00,92.86,92.875,92.83,92.865,2598199997.0
2009-09-02 06:45:00,92.865,92.88,92.84,92.85,2689400000.0
2009-09-02 07:00:00,92.85,92.9,92.835,92.855,3104300006.0
2009-09-02 07:15:00,92.855,92.905,92.82,92.85,7101100003.0
2009-09-02 07:30:00,92.845,92.91,92.83,92.845,5730599987.0
2009-09-02 07:45:00,92.845,92.87,92.81,92.87,3453499995.0
2009-09-02 08:00:00,92.865,92.905,92.84,92.88,5528100004.0
2009-09-02 08:15:00,92.88,92.96,92.85,92.93,11178199976.0
2009-09-02 08:30:00,92.925,93.0,92.885,93.0,7428100000.0
2009-09-02 08:45:00,93.0,93.055,92.89,92.95,9751800010.0
2009-09-02 09:00:00,92.95,92.995,92.895,92.925,7638300001.0
2009-09-02 09:15:00,92.925,92.925,92.825,92.87,6897600000.0
2009-09-02 09:30:00,92.88,92.9,92.77,92.79,8697200002.0
2009-09-02 09:45:00,92.79,92.81,92.61,92.64,10401499993.0
2009-09-02 10:00:00,92.645,92.69,92.38,92.62,9324300004.0
2009-09-02 10:15:00,92.62,92.705,92.57,92.62,8577699993.0
2009-09-02 10:30:00,92.62,92.77,92.605,92.7,7847499992.0
2009-09-02 10:45:00,92.7,92.755,92.655,92.69,7348400005.0
2009-09-02 11:00:00,92.69,92.715,92.64,92.665,7567199996.0
2009-09-02 11:15:00,92.665,92.72,92.63,92.675,5779300000.0
2009-09-02 11:30:00,92.675,92.71,92.57,92.585,8909700000.0
2009-09-02 11:45:00,92.58,92.65,92.58,92.625,5976700000.0
2009-09-02 12:00:00,92.625,92.695,92.62,92.665,4501699999.0
2009-09-02 12:15:00,92.66,92.73,92.66,92.7,6628499999.0
2009-09-02 12:30:00,92.71,92.74,92.67,92.68,5792300000.0
2009-09-02 12:45:00,92.68,92.72,92.665,92.715,2457099999.0
2009-09-02 13:00:00,92.715,92.74,92.62,92.66,5885700005.0
2009-09-02 13:15:00,92.66,92.71,92.63,92.68,5288299997.0
2009-09-02 13:30:00,92.68,92.695,92.61,92.61,6472200000.0
2009-09-02 13:45:00,92.61,92.64,92.48,92.55,7331899998.0
2009-09-02 14:00:00,92.55,92.65,92.52,92.62,6779500002.0
2009-09-02 14:15:00,92.625,92.625,92.39,92.5,8927700001.0
2009-09-02 14:30:00,92.515,92.52,92.33,92.42,8126800003.0
2009-09-02 14:45:00,92.42,92.465,92.235,92.385,8762599994.0
2009-09-02 15:00:00,92.385,92.385,92.31,92.365,7544099998.0
2009-09-02 15:15:00,92.365,92.445,92.3,92.42,7502799993.0
2009-09-02 15:30:00,92.42,92.575,92.39,92.525,9304400000.0
2009-09-02 15:45:00,92.53,92.62,92.495,92.525,9174499997.0
2009-09-02 16:00:00,92.525,92.6,92.455,92.6,12128100003.0
2009-09-02 16:15:00,92.6,92.615,92.485,92.485,9931199994.0
2009-09-02 16:30:00,92.485,92.5,92.395,92.47,9501399994.0
2009-09-02 16:45:00,92.47,92.535,92.43,92.48,9708400000.0
2009-09-02 17:00:00,92.48,92.49,92.35,92.37,9367000000.0
2009-09-02 17:15:00,92.365,92.51,92.32,92.44,9855399996.0
2009-09-02 17:30:00,92.44,92.465,92.365,92.37,7229600003.0
2009-09-02 17:45:00,92.37,92.45,92.36,92.43,6066900001.0
2009-09-02 18:00:00,92.43,92.43,92.23,92.27,7897899995.0
2009-09-02 18:15:00,92.27,92.32,92.21,92.3,9280200003.0
2009-09-02 18:30:00,92.3,92.305,92.215,92.24,7418600008.0
2009-09-02 18:45:00,92.24,92.26,92.125,92.135,10324500009.0
2009-09-02 19:00:00,92.135,92.23,92.12,92.23,7585699997.0
2009-09-02 19:15:00,92.23,92.27,92.18,92.195,6182500005.0
2009-09-02 19:30:00,92.195,92.25,92.195,92.245,5306099991.0
2009-09-02 19:45:00,92.24,92.27,92.195,92.27,5365400008.0
2009-09-02 20:00:00,92.27,92.34,92.14,92.14,7465200000.0
2009-09-02 20:15:00,92.145,92.22,92.14,92.195,7612100025.0
2009-09-02 20:30:00,92.195,92.275,92.19,92.21,4485799997.0
2009-09-02 20:45:00,92.21,92.24,92.16,92.165,4971099997.0
2009-09-02 21:00:00,92.16,92.165,92.13,92.15,3487199998.0
2009-09-02 21:15:00,92.15,92.16,92.1,92.14,4152599997.0
2009-09-02 21:30:00,92.145,92.2,92.145,92.15,4095199998.0
2009-09-02 21:45:00,92.15,92.16,92.12,92.14,4211400001.0
2009-09-02 22:00:00,92.14,92.16,92.125,92.15,2760099999.0
2009-09-02 22:15:00,92.145,92.17,92.13,92.16,801500000.0
2009-09-02 22:30:00,92.165,92.195,92.155,92.185,1120799999.0
2009-09-02 22:45:00,92.18,92.21,92.17,92.205,1395000001.0
2009-09-02 23:00:00,92.205,92.245,92.195,92.213,414700000.0
2009-09-02 23:15:00,92.21,92.235,92.2,92.22,1123799997.0
2009-09-02 23:30:00,92.22,92.24,92.21,92.235,1557899990.0
2009-09-02 23:45:00,92.235,92.27,92.21,92.235,2071199996.0
2009-09-03 00:00:00,92.235,92.27,92.23,92.26,513600000.0
2009-09-03 00:15:00,92.26,92.27,92.22,92.24,710200000.0
2009-09-03 00:30:00,92.24,92.25,92.15,92.155,546900000.0
2009-09-03 00:45:00,92.16,92.185,92.08,92.125,2009300000.0
2009-09-03 01:00:00,92.12,92.18,92.105,92.18,2335400000.0
2009-09-03 01:15:00,92.18,92.18,92.14,92.175,1775100001.0
2009-09-03 01:30:00,92.175,92.24,92.16,92.205,1973400000.0
2009-09-03 01:45:00,92.205,92.28,92.195,92.23,3101200000.0
2009-09-03 02:00:00,92.23,92.27,92.17,92.21,3495900000.0
2009-09-03 02:15:00,92.22,92.23,91.985,92.07,5104100007.0
2009-09-03 02:30:00,92.07,92.08,91.945,92.04,5686800003.0
2009-09-03 02:45:00,92.04,92.13,92.03,92.12,3828399999.0
2009-09-03 03:00:00,92.12,92.19,92.09,92.18,6543700012.0
2009-09-03 03:15:00,92.18,92.23,92.12,92.22,4606000000.0
2009-09-03 03:30:00,92.22,92.24,92.16,92.2,2996799999.0
2009-09-03 03:45:00,92.2,92.22,92.125,92.2,2702999999.0
2009-09-03 04:00:00,92.2,92.21,92.15,92.185,2335899998.0
2009-09-03 04:15:00,92.19,92.21,92.145,92.21,1740300001.0
2009-09-03 04:30:00,92.205,92.22,92.15,92.2,2124099998.0
2009-09-03 04:45:00,92.2,92.28,92.2,92.23,2485700000.0
2009-09-03 05:00:00,92.23,92.3,92.22,92.255,1989900000.0
2009-09-03 05:15:00,92.26,92.35,92.24,92.335,2779400001.0
2009-09-03 05:30:00,92.335,92.37,92.28,92.295,2723799998.0
2009-09-03 05:45:00,92.3,92.355,92.27,92.3,1513899999.0
2009-09-03 06:00:00,92.3,92.3,92.24,92.27,1111500000.0
2009-09-03 06:15:00,92.27,92.325,92.255,92.32,1147200001.0
2009-09-03 06:30:00,92.32,92.325,92.22,92.26,2299499999.0
2009-09-03 06:45:00,92.26,92.275,92.21,92.26,1809700001.0
2009-09-03 07:00:00,92.26,92.285,92.21,92.215,1311900000.0
2009-09-03 07:15:00,92.21,92.26,92.21,92.24,2942199999.0
2009-09-03 07:30:00,92.235,92.405,92.23,92.4,3876599999.0
2009-09-03 07:45:00,92.4,92.4,92.345,92.37,2645600002.0
2009-09-03 08:00:00,92.37,92.46,92.37,92.44,5606199999.0
2009-09-03 08:15:00,92.44,92.445,92.35,92.355,6557200001.0
2009-09-03 08:30:00,92.355,92.39,92.3,92.375,7482799997.0
2009-09-03 08:45:00,92.375,92.405,92.32,92.35,7949499995.0
2009-09-03 09:00:00,92.35,92.51,92.35,92.39,7417599994.0
2009-09-03 09:15:00,92.39,92.395,92.27,92.325,7946900005.0
2009-09-03 09:30:00,92.325,92.365,92.26,92.34,7557800005.0
2009-09-03 09:45:00,92.34,92.44,92.32,92.42,6857300000.0
2009-09-03 10:00:00,92.42,92.43,92.27,92.315,10393300000.0
2009-09-03 10:15:00,92.315,92.37,92.305,92.35,4845100000.0
2009-09-03 10:30:00,92.35,92.37,92.32,92.345,8077100002.0
2009-09-03 10:45:00,92.345,92.4,92.335,92.385,8074499991.0
2009-09-03 11:00:00,92.38,92.575,92.365,92.49,8801399991.0
2009-09-03 11:15:00,92.49,92.505,92.455,92.46,6848100005.0
2009-09-03 11:30:00,92.455,92.46,92.42,92.44,4299399997.0
2009-09-03 11:45:00,92.44,92.45,92.39,92.435,5038099999.0
2009-09-03 12:00:00,92.435,92.435,92.36,92.37,4823000003.0
2009-09-03 12:15:00,92.37,92.425,92.36,92.38,4971200003.0
2009-09-03 12:30:00,92.38,92.395,92.34,92.38,5097899993.0
2009-09-03 12:45:00,92.38,92.495,92.375,92.475,4861700003.0
2009-09-03 13:00:00,92.48,92.53,92.43,92.445,6002800001.0
2009-09-03 13:15:00,92.445,92.46,92.385,92.425,5920399998.0
2009-09-03 13:30:00,92.425,92.425,92.345,92.365,7887099997.0
2009-09-03 13:45:00,92.365,92.44,92.35,92.44,5805300012.0
2009-09-03 14:00:00,92.44,92.45,92.4,92.405,6708700000.0
2009-09-03 14:15:00,92.405,92.515,92.355,92.48,11429000004.0
2009-09-03 14:30:00,92.48,92.525,92.34,92.405,9817900000.0
2009-09-03 14:45:00,92.405,92.5,92.405,92.475,6710100000.0
2009-09-03 15:00:00,92.48,92.515,92.45,92.47,4811299997.0
2009-09-03 15:15:00,92.47,92.615,92.44,92.555,6427549994.0
2009-09-03 15:30:00,92.555,92.58,92.51,92.56,8216999999.0
2009-09-03 15:45:00,92.56,92.6,92.5,92.56,8074250003.0
2009-09-03 16:00:00,92.56,92.675,92.47,92.56,9032100004.0
2009-09-03 16:15:00,92.555,92.585,92.52,92.555,9089699999.0
2009-09-03 16:30:00,92.55,92.645,92.545,92.585,6551300002.0
2009-09-03 16:45:00,92.585,92.605,92.5,92.515,7279400005.0
2009-09-03 17:00:00,92.515,92.58,92.515,92.565,5169100000.0
2009-09-03 17:15:00,92.565,92.57,92.535,92.565,6901799995.0
2009-09-03 17:30:00,92.56,92.58,92.56,92.565,5223800001.0
2009-09-03 17:45:00,92.565,92.575,92.535,92.54,4792999996.0
2009-09-03 18:00:00,92.54,92.55,92.49,92.52,4501700003.0
2009-09-03 18:15:00,92.52,92.525,92.47,92.49,2228000001.0
2009-09-03 18:30:00,92.49,92.53,92.46,92.53,3454700002.0
2009-09-03 18:45:00,92.525,92.56,92.52,92.54,3138200001.0
2009-09-03 19:00:00,92.54,92.565,92.515,92.54,2934200005.0
2009-09-03 19:15:00,92.54,92.55,92.5,92.51,5430299996.0
2009-09-03 19:30:00,92.51,92.555,92.46,92.54,5626999986.0
2009-09-03 19:45:00,92.54,92.57,92.54,92.56,2997199997.0
2009-09-03 20:00:00,92.56,92.58,92.55,92.56,2144500000.0
2009-09-03 20:15:00,92.56,92.57,92.53,92.56,2948799999.0
2009-09-03 20:30:00,92.56,92.6,92.535,92.58,4774099998.0
2009-09-03 20:45:00,92.58,92.635,92.53,92.54,3944099997.0
2009-09-03 21:00:00,92.54,92.61,92.53,92.6,2928599998.0
2009-09-03 21:15:00,92.6,92.61,92.575,92.595,1557400000.0
2009-09-03 21:30:00,92.59,92.645,92.59,92.64,5177800001.0
2009-09-03 21:45:00,92.64,92.78,92.62,92.72,4517150001.0
2009-09-03 22:00:00,92.715,92.715,92.62,92.635,2639400000.0
2009-09-03 22:15:00,92.635,92.64,92.59,92.6,1593000000.0
2009-09-03 22:30:00,92.6,92.65,92.6,92.615,2171600000.0
2009-09-03 22:45:00,92.62,92.66,92.59,92.63,1025000000.0
2009-09-03 23:00:00,92.63,92.645,92.601,92.635,215800000.0
2009-09-03 23:15:00,92.635,92.645,92.61,92.625,715400000.0
2009-09-03 23:30:00,92.625,92.625,92.595,92.61,2112200000.0
2009-09-03 23:45:00,92.61,92.62,92.585,92.6,608700000.0
2009-09-04 00:00:00,92.6,92.63,92.55,92.55,741300000.0
2009-09-04 00:15:00,92.55,92.59,92.54,92.585,690340000.0
2009-09-04 00:30:00,92.585,92.61,92.58,92.59,670000000.0
2009-09-04 00:45:00,92.59,92.77,92.59,92.755,1263000002.0
2009-09-04 01:00:00,92.755,92.755,92.665,92.715,1432000000.0
2009-09-04 01:15:00,92.715,92.74,92.695,92.705,1614600001.0
2009-09-04 01:30:00,92.705,92.75,92.69,92.73,1096900000.0
2009-09-04 01:45:00,92.73,92.73,92.67,92.7,1758999997.0
2009-09-04 02:00:00,92.7,92.7,92.635,92.65,2124700002.0
2009-09-04 02:15:00,92.65,92.675,92.59,92.6,1644900001.0
2009-09-04 02:30:00,92.6,92.655,92.6,92.62,2001100004.0
2009-09-04 02:45:00,92.62,92.7,92.615,92.7,1869899999.0
2009-09-04 03:00:00,92.7,92.72,92.66,92.675,1685300000.0
2009-09-04 03:15:00,92.675,92.68,92.595,92.62,2656000001.0
2009-09-04 03:30:00,92.62,92.62,92.51,92.585,2833999999.0
2009-09-04 03:45:00,92.575,92.675,92.57,92.67,2789400002.0
2009-09-04 04:00:00,92.67,92.67,92.6,92.61,2782500000.0
2009-09-04 04:15:00,92.61,92.64,92.58,92.59,1720400000.0
2009-09-04 04:30:00,92.59,92.62,92.56,92.58,1418000000.0
2009-09-04 04:45:00,92.58,92.58,92.545,92.575,1534100006.0
2009-09-04 05:00:00,92.575,92.585,92.565,92.575,1106999999.0
2009-09-04 05:15:00,92.575,92.605,92.57,92.57,1550200000.0
2009-09-04 05:30:00,92.57,92.64,92.53,92.6,1627600000.0
2009-09-04 05:45:00,92.62,92.65,92.58,92.6,3078300001.0
2009-09-04 06:00:00,92.6,92.65,92.6,92.64,2045899999.0
2009-09-04 06:15:00,92.64,92.68,92.63,92.66,1352900000.0
2009-09-04 06:30:00,92.665,92.685,92.62,92.63,1827900002.0
2009-09-04 06:45:00,92.63,92.645,92.565,92.585,2161000000.0
2009-09-04 07:00:00,92.585,92.63,92.58,92.6,1944999999.0
2009-09-04 07:15:00,92.6,92.61,92.565,92.58,1155300000.0
2009-09-04 07:30:00,92.58,92.635,92.57,92.625,1783700000.0
2009-09-04 07:45:00,92.625,92.63,92.6,92.61,1950800000.0
2009-09-04 08:00:00,92.61,92.64,92.585,92.62,1791800000.0
2009-09-04 08:15:00,92.62,92.64,92.585,92.625,3833300004.0
2009-09-04 08:30:00,92.625,92.655,92.61,92.645,3376200001.0
2009-09-04 08:45:00,92.645,92.655,92.6,92.62,4942299995.0
2009-09-04 09:00:00,92.62,92.67,92.595,92.66,6221700000.0
2009-09-04 09:15:00,92.66,92.79,92.655,92.75,5669100002.0
2009-09-04 09:30:00,92.75,92.785,92.72,92.78,5976499999.0
2009-09-04 09:45:00,92.78,92.87,92.72,92.87,5823600000.0
2009-09-04 10:00:00,92.87,92.87,92.77,92.79,5848299998.0
2009-09-04 10:15:00,92.79,92.8,92.735,92.735,3571300002.0
2009-09-04 10:30:00,92.735,92.85,92.725,92.83,4256699989.0
2009-09-04 10:45:00,92.83,92.86,92.79,92.795,4275500004.0
2009-09-04 11:00:00,92.795,92.88,92.785,92.835,4134500003.0
2009-09-04 11:15:00,92.835,92.89,92.83,92.885,2834100002.0
2009-09-04 11:30:00,92.89,92.89,92.85,92.87,4301800000.0
2009-09-04 11:45:00,92.87,92.87,92.77,92.84,2770099999.0
2009-09-04 12:00:00,92.84,92.855,92.78,92.79,4297299997.0
2009-09-04 12:15:00,92.79,92.85,92.785,92.815,3260100000.0
2009-09-04 12:30:00,92.815,92.845,92.815,92.835,1798400001.0
2009-09-04 12:45:00,92.835,92.855,92.79,92.79,2956200004.0
2009-09-04 13:00:00,92.79,92.9,92.79,92.825,4140300007.0
2009-09-04 13:15:00,92.82,92.845,92.79,92.81,3597400000.0
2009-09-04 13:30:00,92.81,92.82,92.77,92.81,6318700002.0
2009-09-04 13:45:00,92.81,92.86,92.8,92.855,5327400009.0
2009-09-04 14:00:00,92.855,92.89,92.82,92.86,6346099997.0
2009-09-04 14:15:00,92.86,92.91,92.59,92.59,5926700002.0
2009-09-04 14:30:00,92.59,93.245,92.27,92.945,7359799994.0
2009-09-04 14:45:00,92.94,93.105,92.925,92.965,7243800001.0
2009-09-04 15:00:00,92.965,92.99,92.79,92.865,7297899993.0
2009-09-04 15:15:00,92.865,92.895,92.81,92.88,7664799996.0
2009-09-04 15:30:00,92.88,92.945,92.825,92.92,7792899999.0
2009-09-04 15:45:00,92.92,92.935,92.845,92.855,7188399989.0
2009-09-04 16:00:00,92.855,92.895,92.825,92.87,8362199993.0
2009-09-04 16:15:00,92.87,92.93,92.855,92.9,8162000005.0
2009-09-04 16:30:00,92.9,92.92,92.88,92.885,10270500003.0
2009-09-04 16:45:00,92.885,92.94,92.87,92.93,8012699990.0
2009-09-04 17:00:00,92.93,92.94,92.89,92.905,6461100000.0
2009-09-04 17:15:00,92.905,92.905,92.88,92.895,5121600019.0
2009-09-04 17:30:00,92.895,92.9,92.83,92.855,6271199996.0
2009-09-04 17:45:00,92.855,92.88,92.75,92.755,6326599989.0
2009-09-04 18:00:00,92.75,92.865,92.685,92.71,9742500004.0
2009-09-04 18:15:00,92.71,92.855,92.705,92.845,5421800004.0
2009-09-04 18:30:00,92.845,92.895,92.815,92.865,4699800009.0
2009-09-04 18:45:00,92.865,92.965,92.865,92.955,4375800001.0
2009-09-04 19:00:00,92.955,93.07,92.955,93.015,4432899997.0
2009-09-04 19:15:00,93.015,93.035,92.97,93.02,4891500002.0
2009-09-04 19:30:00,93.02,93.04,92.965,92.97,2268900000.0
2009-09-04 19:45:00,92.97,93.015,92.955,93.0,2258399999.0
2009-09-04 20:00:00,93.0,93.035,92.99,93.0,2719000001.0
2009-09-04 20:15:00,93.0,93.02,92.97,93.02,2554700001.0
2009-09-04 20:30:00,93.02,93.02,93.0,93.015,2914799999.0
2009-09-04 20:45:00,93.015,93.035,93.0,93.015,2184300000.0
2009-09-04 21:00:00,93.015,93.03,93.005,93.025,1796500000.0
2009-09-04 21:15:00,93.025,93.03,93.0,93.025,1572600005.0
2009-09-04 21:30:00,93.02,93.04,93.02,93.03,1541700000.0
2009-09-04 21:45:00,93.03,93.04,92.98,93.0,1859100000.0
2009-09-04 22:00:00,93.0,93.02,92.98,93.0,1610400000.0
2009-09-04 22:15:00,93.0,93.005,92.965,92.975,1015400000.0
2009-09-04 22:30:00,92.965,93.035,92.96,93.01,1656700000.0
2009-09-04 22:45:00,93.01,93.025,92.9,92.985,1719799997.0
2009-09-06 23:00:00,92.905,92.945,92.905,92.91,46200000.0
2009-09-06 23:15:00,92.905,93.045,92.9,92.995,39400000.0
2009-09-06 23:30:00,92.995,93.015,92.95,92.97,39800000.0
2009-09-06 23:45:00,92.97,92.97,92.935,92.97,45000000.0
2009-09-07 00:00:00,92.96,93.075,92.945,93.07,916400000.0
2009-09-07 00:15:00,93.07,93.08,93.045,93.05,1650700000.0
2009-09-07 00:30:00,93.05,93.06,93.035,93.04,628100000.0
2009-09-07 00:45:00,93.04,93.115,93.04,93.095,1248540000.0
2009-09-07 01:00:00,93.1,93.15,93.1,93.135,932400000.0
2009-09-07 01:15:00,93.135,93.17,93.11,93.14,1821000000.0
2009-09-07 01:30:00,93.14,93.175,93.135,93.17,732700000.0
2009-09-07 01:45:00,93.17,93.18,93.16,93.165,1101800000.0
2009-09-07 02:00:00,93.165,93.19,93.11,93.11,3125700000.0
2009-09-07 02:15:00,93.11,93.16,93.11,93.135,1699399999.0
2009-09-07 02:30:00,93.13,93.14,93.05,93.05,1936700002.0
2009-09-07 02:45:00,93.05,93.11,93.04,93.095,2397300000.0
2009-09-07 03:00:00,93.095,93.095,92.955,93.0,2110699998.0
2009-09-07 03:15:00,93.0,93.015,92.93,93.0,1975299998.0
2009-09-07 03:30:00,93.0,93.11,93.0,93.1,1288600000.0
2009-09-07 03:45:00,93.1,93.175,93.08,93.135,3769300004.0
2009-09-07 04:00:00,93.14,93.15,93.1,93.14,2179700000.0
2009-09-07 04:15:00,93.14,93.2,93.14,93.2,1749499999.0
2009-09-07 04:30:00,93.19,93.19,93.14,93.14,1367100000.0
2009-09-07 04:45:00,93.14,93.18,93.13,93.155,1578900000.0
2009-09-07 05:00:00,93.15,93.17,93.145,93.17,796800000.0
2009-09-07 05:15:00,93.17,93.195,93.165,93.185,651500000.0
2009-09-07 05:30:00,93.185,93.2,93.16,93.17,1090400000.0
2009-09-07 05:45:00,93.17,93.18,93.08,93.13,2004199999.0
2009-09-07 06:00:00,93.13,93.18,93.12,93.13,1067099999.0
2009-09-07 06:15:00,93.13,93.17,93.13,93.14,811600000.0
2009-09-07 06:30:00,93.14,93.165,93.13,93.13,910300000.0
2009-09-07 06:45:00,93.13,93.16,93.13,93.155,890000003.0
2009-09-07 07:00:00,93.16,93.16,93.13,93.14,1012499999.0
2009-09-07 07:15:00,93.14,93.145,93.13,93.13,884500000.0
2009-09-07 07:30:00,93.13,93.14,93.115,93.125,1578900000.0
2009-09-07 07:45:00,93.125,93.18,93.12,93.17,1406899999.0
2009-09-07 08:00:00,93.17,93.3,93.17,93.18,4893399999.0
2009-09-07 08:15:00,93.18,93.22,93.17,93.215,3272000000.0
2009-09-07 08:30:00,93.215,93.24,93.105,93.15,7852800005.0
2009-09-07 08:45:00,93.155,93.21,93.145,93.21,2642200002.0
2009-09-07 09:00:00,93.21,93.22,93.125,93.145,5708499996.0
2009-09-07 09:15:00,93.145,93.175,93.125,93.145,6463599999.0
2009-09-07 09:30:00,93.14,93.2,93.12,93.2,6096900003.0
2009-09-07 09:45:00,93.2,93.24,93.185,93.24,5198300002.0
2009-09-07 10:00:00,93.24,93.275,93.2,93.25,6423100009.0
2009-09-07 10:15:00,93.235,93.275,93.18,93.195,5694799999.0
2009-09-07 10:30:00,93.195,93.21,93.155,93.175,5100500006.0
2009-09-07 10:45:00,93.175,93.205,93.15,93.155,5086799999.0
2009-09-07 11:00:00,93.155,93.185,93.125,93.13,4530399998.0
2009-09-07 11:15:00,93.13,93.13,93.005,93.1,6793200002.0
2009-09-07 11:30:00,93.1,93.13,93.05,93.06,3715900003.0
2009-09-07 11:45:00,93.06,93.12,92.98,93.005,5350199996.0
2009-09-07 12:00:00,93.01,93.035,92.99,93.02,3275800000.0
2009-09-07 12:15:00,93.02,93.03,93.005,93.01,2714100000.0
2009-09-07 12:30:00,93.0,93.05,93.0,93.04,2541900000.0
2009-09-07 12:45:00,93.04,93.05,93.01,93.025,3187499991.0
2009-09-07 13:00:00,93.02,93.03,93.005,93.01,1898500000.0
2009-09-07 13:15:00,93.01,93.025,92.93,92.965,4204899993.0
2009-09-07 13:30:00,92.965,92.97,92.925,92.93,3213099999.0
2009-09-07 13:45:00,92.93,93.01,92.93,93.005,3321600000.0
2009-09-07 14:00:00,93.005,93.055,92.98,93.05,3402699998.0
2009-09-07 14:15:00,93.045,93.085,93.03,93.055,3131200002.0
2009-09-07 14:30:00,93.055,93.1,93.05,93.08,817199998.0
2009-09-07 14:45:00,93.08,93.11,93.07,93.1,3388099995.0
2009-09-07 15:00:00,93.1,93.11,93.02,93.04,2291900001.0
2009-09-07 15:15:00,93.04,93.04,92.935,92.95,4214720005.0
2009-09-07 15:30:00,92.95,93.03,92.94,92.945,3260499998.0
2009-09-07 15:45:00,92.945,93.005,92.94,92.99,3619300001.0
2009-09-07 16:00:00,93.0,93.025,92.965,93.02,5151900002.0
2009-09-07 16:15:00,93.02,93.045,93.01,93.04,1922300000.0
2009-09-07 16:30:00,93.04,93.04,93.01,93.02,1722900000.0
2009-09-07 16:45:00,93.02,93.07,93.02,93.07,1745600000.0
2009-09-07 17:00:00,93.07,93.07,92.98,93.02,2402599999.0
2009-09-07 17:15:00,93.02,93.035,93.0,93.01,2687999993.0
2009-09-07 17:30:00,93.01,93.02,93.0,93.01,2511900000.0
2009-09-07 17:45:00,93.01,93.01,92.93,92.99,4219140003.0
2009-09-07 18:00:00,92.99,93.01,92.915,92.915,2391940001.0
2009-09-07 18:15:00,92.915,92.945,92.805,92.845,3252200002.0
2009-09-07 18:30:00,92.845,92.94,92.84,92.915,2508400000.0
2009-09-07 18:45:00,92.915,92.94,92.89,92.9,1021900000.0
2009-09-07 19:00:00,92.9,92.915,92.885,92.89,1769300000.0
2009-09-07 19:15:00,92.895,92.915,92.885,92.885,428699998.0
2009-09-07 19:30:00,92.884,92.91,92.86,92.91,446399998.0
2009-09-07 19:45:00,92.9,92.935,92.897,92.915,710299998.0
2009-09-07 20:00:00,92.915,92.915,92.881,92.881,468100000.0
2009-09-07 20:15:00,92.882,92.905,92.881,92.892,359800000.0
2009-09-07 20:30:00,92.89,93.0,92.89,92.96,1033200002.0
2009-09-07 20:45:00,92.96,93.035,92.955,92.96,2785899997.0
2009-09-07 21:00:00,92.96,93.01,92.955,92.99,912000000.0
2009-09-07 21:15:00,92.99,93.0,92.97,92.975,851600001.0
2009-09-07 21:30:00,92.975,93.005,92.96,92.99,268500000.0
2009-09-07 21:45:00,92.99,92.99,92.961,92.961,437300000.0
2009-09-07 22:00:00,92.965,92.99,92.965,92.99,318300001.0
2009-09-07 22:15:00,92.995,93.015,92.995,93.015,645800000.0
2009-09-07 22:30:00,93.015,93.042,93.0,93.04,346899999.0
2009-09-07 22:45:00,93.04,93.085,93.03,93.065,518900000.0
2009-09-07 23:00:00,93.06,93.082,93.035,93.065,132200000.0
2009-09-07 23:15:00,93.065,93.07,93.0,93.01,904730000.0
2009-09-07 23:30:00,93.01,93.045,93.005,93.015,521600000.0
2009-09-07 23:45:00,93.015,93.045,93.014,93.025,389699999.0
2009-09-08 00:00:00,93.025,93.05,93.02,93.035,444100000.0
2009-09-08 00:15:00,93.035,93.08,93.035,93.05,1652600000.0
2009-09-08 00:30:00,93.05,93.08,93.035,93.035,999700000.0
2009-09-08 00:45:00,93.035,93.035,92.985,92.99,708100000.0
2009-09-08 01:00:00,92.985,93.02,92.985,93.0,1523600000.0
2009-09-08 01:15:00,93.0,93.005,92.98,93.005,371100000.0
2009-09-08 01:30:00,93.005,93.005,92.925,92.98,1782599997.0
2009-09-08 01:45:00,92.98,92.98,92.91,92.93,1958199997.0
2009-09-08 02:00:00,92.93,92.96,92.885,92.955,3725899996.0
2009-09-08 02:15:00,92.955,92.99,92.92,92.95,1618000001.0
2009-09-08 02:30:00,92.945,92.95,92.87,92.91,1985299999.0
2009-09-08 02:45:00,92.91,92.95,92.84,92.9,3693000002.0
2009-09-08 03:00:00,92.9,92.93,92.88,92.89,1574500000.0
2009-09-08 03:15:00,92.895,92.9,92.835,92.85,2620800002.0
2009-09-08 03:30:00,92.85,92.85,92.715,92.74,3255900000.0
2009-09-08 03:45:00,92.745,92.8,92.74,92.75,4008499999.0
2009-09-08 04:00:00,92.75,92.81,92.73,92.78,3283100002.0
2009-09-08 04:15:00,92.78,92.845,92.78,92.8,2912799998.0
2009-09-08 04:30:00,92.8,92.81,92.765,92.775,2183300001.0
2009-09-08 04:45:00,92.78,92.81,92.77,92.805,2037199999.0
2009-09-08 05:00:00,92.805,92.81,92.77,92.77,970100001.0
2009-09-08 05:15:00,92.77,92.78,92.76,92.77,692700000.0
2009-09-08 05:30:00,92.77,92.82,92.77,92.81,1503799999.0
2009-09-08 05:45:00,92.81,92.83,92.8,92.8,1495800000.0
2009-09-08 06:00:00,92.81,92.83,92.81,92.815,975400000.0
2009-09-08 06:15:00,92.815,92.82,92.76,92.78,2001700000.0
2009-09-08 06:30:00,92.775,92.775,92.71,92.725,3665600000.0
2009-09-08 06:45:00,92.725,92.76,92.69,92.76,2244200000.0
2009-09-08 07:00:00,92.76,92.76,92.685,92.745,3285259997.0
2009-09-08 07:15:00,92.74,92.815,92.73,92.815,2385100001.0
2009-09-08 07:30:00,92.82,92.84,92.805,92.825,1838700002.0
2009-09-08 07:45:00,92.825,92.84,92.79,92.81,1956300000.0
2009-09-08 08:00:00,92.81,92.81,92.665,92.675,5788860000.0
2009-09-08 08:15:00,92.68,92.68,92.54,92.595,8997200004.0
2009-09-08 08:30:00,92.595,92.64,92.53,92.61,5304300002.0
2009-09-08 08:45:00,92.61,92.635,92.46,92.485,7557259982.0
2009-09-08 09:00:00,92.485,92.49,92.385,92.45,6731600003.0
2009-09-08 09:15:00,92.45,92.48,92.43,92.45,4723899999.0
2009-09-08 09:30:00,92.45,92.57,92.445,92.515,6325099999.0
2009-09-08 09:45:00,92.515,92.54,92.265,92.375,6709499997.0
2009-09-08 10:00:00,92.375,92.41,92.265,92.33,6215800004.0
2009-09-08 10:15:00,92.325,92.325,92.13,92.25,6262499999.0
2009-09-08 10:30:00,92.25,92.295,92.2,92.255,5469199990.0
2009-09-08 10:45:00,92.255,92.34,92.25,92.275,4633099999.0
2009-09-08 11:00:00,92.28,92.34,92.275,92.29,3290500001.0
2009-09-08 11:15:00,92.3,92.345,92.28,92.33,2461700002.0
2009-09-08 11:30:00,92.34,92.38,92.235,92.26,4151600003.0
2009-09-08 11:45:00,92.26,92.26,92.06,92.105,8330799997.0
2009-09-08 12:00:00,92.11,92.14,92.035,92.13,5554500005.0
2009-09-08 12:15:00,92.13,92.155,92.08,92.11,4123899994.0
2009-09-08 12:30:00,92.11,92.18,92.095,92.135,4210699995.0
2009-09-08 12:45:00,92.145,92.265,92.115,92.235,3886799998.0
2009-09-08 13:00:00,92.235,92.24,92.15,92.18,2938100000.0
2009-09-08 13:15:00,92.18,92.3,92.17,92.18,3061499998.0
2009-09-08 13:30:00,92.18,92.305,92.145,92.265,3600600001.0
2009-09-08 13:45:00,92.265,92.33,92.205,92.23,5255199995.0
2009-09-08 14:00:00,92.23,92.295,92.21,92.28,2812900000.0
2009-09-08 14:15:00,92.275,92.34,92.245,92.26,5139899997.0
2009-09-08 14:30:00,92.265,92.265,92.19,92.23,4904499992.0
2009-09-08 14:45:00,92.23,92.23,92.09,92.095,5459400001.0
2009-09-08 15:00:00,92.095,92.22,92.045,92.2,5363599997.0
2009-09-08 15:15:00,92.2,92.285,92.175,92.28,5256299997.0
2009-09-08 15:30:00,92.275,92.32,92.21,92.305,4392200000.0
2009-09-08 15:45:00,92.3,92.325,92.205,92.22,5098100001.0
2009-09-08 16:00:00,92.22,92.335,92.205,92.295,4617599998.0
2009-09-08 16:15:00,92.295,92.295,92.17,92.175,4849200000.0
2009-09-08 16:30:00,92.175,92.18,92.07,92.165,4273499998.0
2009-09-08 16:45:00,92.165,92.185,92.11,92.155,5298700002.0
2009-09-08 17:00:00,92.16,92.215,92.16,92.16,5355499992.0
2009-09-08 17:15:00,92.16,92.165,92.09,92.11,3659599999.0
2009-09-08 17:30:00,92.11,92.19,92.055,92.185,4509699997.0
2009-09-08 17:45:00,92.19,92.245,92.17,92.215,3903499997.0
2009-09-08 18:00:00,92.215,92.24,92.19,92.21,3298500000.0
2009-09-08 18:15:00,92.21,92.23,92.15,92.16,4702699994.0
2009-09-08 18:30:00,92.155,92.18,92.12,92.12,4158599995.0
2009-09-08 18:45:00,92.12,92.17,92.1,92.17,2484600000.0
2009-09-08 19:00:00,92.17,92.195,92.145,92.185,3215300000.0
2009-09-08 19:15:00,92.185,92.235,92.17,92.235,4021700005.0
2009-09-08 19:30:00,92.235,92.24,92.175,92.195,5165499995.0
2009-09-08 19:45:00,92.195,92.21,92.07,92.135,4178300001.0
2009-09-08 20:00:00,92.135,92.18,92.1,92.175,6805699985.0
2009-09-08 20:15:00,92.18,92.21,92.165,92.175,5397899987.0
2009-09-08 20:30:00,92.18,92.32,92.165,92.31,4392600006.0
2009-09-08 20:45:00,92.31,92.35,92.285,92.31,7196399985.0
2009-09-08 21:00:00,92.31,92.32,92.23,92.235,5628500012.0
2009-09-08 21:15:00,92.235,92.255,92.185,92.185,4546000008.0
2009-09-08 21:30:00,92.185,92.25,92.18,92.225,4425999996.0
2009-09-08 21:45:00,92.225,92.29,92.215,92.22,3227900000.0
2009-09-08 22:00:00,92.22,92.31,92.215,92.31,2030699995.0
2009-09-08 22:15:00,92.31,92.365,92.285,92.295,3081300005.0
2009-09-08 22:30:00,92.295,92.305,92.235,92.3,2146600000.0
2009-09-08 22:45:00,92.3,92.34,92.295,92.315,2397400000.0
2009-09-08 23:00:00,92.31,92.35,92.28,92.335,772200000.0
2009-09-08 23:15:00,92.345,92.36,92.325,92.339,611400000.0
2009-09-08 23:30:00,92.345,92.35,92.3,92.305,404400000.0
2009-09-08 23:45:00,92.295,92.325,92.28,92.285,885600000.0
2009-09-09 00:00:00,92.295,92.295,92.255,92.28,710099999.0
2009-09-09 00:15:00,92.28,92.28,92.26,92.26,404400000.0
2009-09-09 00:30:00,92.27,92.29,92.26,92.27,931400000.0
2009-09-09 00:45:00,92.27,92.29,92.24,92.265,937650000.0
2009-09-09 01:00:00,92.265,92.345,92.265,92.315,2197100000.0
2009-09-09 01:15:00,92.31,92.32,92.24,92.245,1322000000.0
2009-09-09 01:30:00,92.245,92.315,92.245,92.3,1724280000.0
2009-09-09 01:45:00,92.3,92.32,92.3,92.32,2129899999.0
2009-09-09 02:00:00,92.32,92.355,92.285,92.31,3443499998.0
2009-09-09 02:15:00,92.31,92.38,92.295,92.34,2844500001.0
2009-09-09 02:30:00,92.34,92.42,92.32,92.385,2972900004.0
2009-09-09 02:45:00,92.38,92.415,92.35,92.355,3061800001.0
2009-09-09 03:00:00,92.35,92.4,92.35,92.38,2915100007.0
2009-09-09 03:15:00,92.38,92.43,92.37,92.4,4239699997.0
2009-09-09 03:30:00,92.4,92.42,92.325,92.34,4895300001.0
2009-09-09 03:45:00,92.34,92.42,92.335,92.41,3022600001.0
2009-09-09 04:00:00,92.41,92.415,92.325,92.35,6807599994.0
2009-09-09 04:15:00,92.35,92.39,92.35,92.37,3183100002.0
2009-09-09 04:30:00,92.37,92.385,92.335,92.355,3060300004.0
2009-09-09 04:45:00,92.355,92.38,92.35,92.35,2542900000.0
2009-09-09 05:00:00,92.35,92.35,92.31,92.34,4492300004.0
2009-09-09 05:15:00,92.34,92.34,92.295,92.3,2045099995.0
2009-09-09 05:30:00,92.31,92.31,92.26,92.285,6729499993.0
2009-09-09 05:45:00,92.285,92.32,92.28,92.295,2929599992.0
2009-09-09 06:00:00,92.295,92.3,92.265,92.275,2000100000.0
2009-09-09 06:15:00,92.275,92.305,92.27,92.305,1143800000.0
2009-09-09 06:30:00,92.305,92.325,92.29,92.32,3358300000.0
2009-09-09 06:45:00,92.32,92.325,92.3,92.315,2242900001.0
2009-09-09 07:00:00,92.315,92.35,92.31,92.35,2576699999.0
2009-09-09 07:15:00,92.35,92.35,92.3,92.305,1845500001.0
2009-09-09 07:30:00,92.305,92.33,92.29,92.3,1632300000.0
2009-09-09 07:45:00,92.295,92.34,92.295,92.32,3783400000.0
2009-09-09 08:00:00,92.32,92.43,92.315,92.405,7001100008.0
2009-09-09 08:15:00,92.405,92.47,92.38,92.47,6953200002.0
2009-09-09 08:30:00,92.47,92.51,92.45,92.455,4269200000.0
2009-09-09 08:45:00,92.455,92.49,92.435,92.485,7178499999.0
2009-09-09 09:00:00,92.485,92.565,92.455,92.51,8892099997.0
2009-09-09 09:15:00,92.51,92.59,92.48,92.57,8809500021.0
2009-09-09 09:30:00,92.57,92.59,92.5,92.5,7638600005.0
2009-09-09 09:45:00,92.5,92.54,92.44,92.5,6639500000.0
2009-09-09 10:00:00,92.5,92.53,92.45,92.48,5531699996.0
2009-09-09 10:15:00,92.48,92.51,92.455,92.51,4545100000.0
2009-09-09 10:30:00,92.51,92.53,92.44,92.46,3961699998.0
2009-09-09 10:45:00,92.46,92.5,92.44,92.49,3357400000.0
2009-09-09 11:00:00,92.49,92.53,92.42,92.435,4009100000.0
2009-09-09 11:15:00,92.435,92.475,92.43,92.47,2739899999.0
2009-09-09 11:30:00,92.47,92.495,92.46,92.47,2897899998.0
2009-09-09 11:45:00,92.47,92.56,92.455,92.545,3708100000.0
2009-09-09 12:00:00,92.545,92.57,92.505,92.56,4061300003.0
2009-09-09 12:15:00,92.56,92.57,92.51,92.52,3663199992.0
2009-09-09 12:30:00,92.52,92.52,92.47,92.49,3273000001.0
2009-09-09 12:45:00,92.49,92.525,92.44,92.515,2511699999.0
2009-09-09 13:00:00,92.515,92.55,92.49,92.505,2459899998.0
2009-09-09 13:15:00,92.505,92.505,92.43,92.445,3472100001.0
2009-09-09 13:30:00,92.445,92.485,92.43,92.46,3820199999.0
2009-09-09 13:45:00,92.46,92.485,92.33,92.35,5140299999.0
2009-09-09 14:00:00,92.35,92.42,92.33,92.36,4581800002.0
2009-09-09 14:15:00,92.36,92.385,92.235,92.28,4734900001.0
2009-09-09 14:30:00,92.275,92.33,92.23,92.31,6235200005.0
2009-09-09 14:45:00,92.31,92.34,92.28,92.28,7627600008.0
2009-09-09 15:00:00,92.28,92.3,92.105,92.15,6218199998.0
2009-09-09 15:15:00,92.15,92.205,92.12,92.15,5721499997.0
2009-09-09 15:30:00,92.15,92.175,92.06,92.16,5487520000.0
2009-09-09 15:45:00,92.16,92.19,91.925,91.97,7327999996.0
2009-09-09 16:00:00,91.965,91.975,91.61,91.755,7539500001.0
2009-09-09 16:15:00,91.755,91.81,91.655,91.71,5086600005.0
2009-09-09 16:30:00,91.71,91.74,91.65,91.73,5380900001.0
2009-09-09 16:45:00,91.735,91.775,91.705,91.745,5369500004.0
2009-09-09 17:00:00,91.75,91.81,91.73,91.79,5346800010.0
2009-09-09 17:15:00,91.79,91.915,91.78,91.84,4287400001.0
2009-09-09 17:30:00,91.84,91.91,91.81,91.83,3584200000.0
2009-09-09 17:45:00,91.83,91.885,91.79,91.86,4724199996.0
2009-09-09 18:00:00,91.86,91.965,91.86,91.9,4278000003.0
2009-09-09 18:15:00,91.9,91.92,91.885,91.89,1961700001.0
2009-09-09 18:30:00,91.89,91.895,91.855,91.87,3729400001.0
2009-09-09 18:45:00,91.87,91.945,91.87,91.935,4175999980.0
2009-09-09 19:00:00,91.94,91.99,91.845,91.975,5549399998.0
2009-09-09 19:15:00,91.975,92.04,91.945,91.995,5841399982.0
2009-09-09 19:30:00,91.995,92.005,91.975,92.0,4376800005.0
2009-09-09 19:45:00,92.0,92.105,91.99,92.075,6540499992.0
2009-09-09 20:00:00,92.075,92.245,92.07,92.145,7350899997.0
2009-09-09 20:15:00,92.145,92.185,92.1,92.115,7349299991.0
2009-09-09 20:30:00,92.11,92.205,92.105,92.19,5382400011.0
2009-09-09 20:45:00,92.19,92.19,92.09,92.155,6515899999.0
2009-09-09 21:00:00,92.155,92.16,92.06,92.06,4105100001.0
2009-09-09 21:15:00,92.06,92.085,92.06,92.07,3907499997.0
2009-09-09 21:30:00,92.07,92.105,92.07,92.105,3134699998.0
2009-09-09 21:45:00,92.11,92.11,92.02,92.08,3952199998.0
2009-09-09 22:00:00,92.08,92.08,92.02,92.035,1681300000.0
2009-09-09 22:15:00,92.035,92.075,92.035,92.05,4516200000.0
2009-09-09 22:30:00,92.05,92.06,92.015,92.03,1227000003.0
2009-09-09 22:45:00,92.03,92.055,92.02,92.04,1315300000.0
2009-09-09 23:00:00,92.03,92.1,92.027,92.08,521200000.0
2009-09-09 23:15:00,92.075,92.08,92.03,92.055,1561800000.0
2009-09-09 23:30:00,92.055,92.065,92.03,92.035,639500000.0
2009-09-09 23:45:00,92.035,92.04,91.94,91.965,1500800000.0
2009-09-10 00:00:00,91.96,92.01,91.92,91.995,1318200000.0
2009-09-10 00:15:00,91.995,92.005,91.955,92.0,982500000.0
2009-09-10 00:30:00,92.0,92.1,91.965,92.055,1623500001.0
2009-09-10 00:45:00,92.06,92.075,92.02,92.07,863800000.0
2009-09-10 01:00:00,92.07,92.11,92.065,92.075,1216200000.0
2009-09-10 01:15:00,92.075,92.14,92.075,92.12,1512500000.0
2009-09-10 01:30:00,92.12,92.15,92.12,92.135,1705200000.0
2009-09-10 01:45:00,92.135,92.15,92.095,92.15,3048799998.0
2009-09-10 02:00:00,92.15,92.15,92.11,92.125,2110400000.0
2009-09-10 02:15:00,92.13,92.17,92.11,92.165,2345000000.0
2009-09-10 02:30:00,92.165,92.21,92.155,92.18,2120400000.0
2009-09-10 02:45:00,92.18,92.205,92.15,92.19,2890160006.0
2009-09-10 03:00:00,92.19,92.24,92.175,92.19,2259000002.0
2009-09-10 03:15:00,92.19,92.225,92.135,92.16,2964800000.0
2009-09-10 03:30:00,92.16,92.19,92.14,92.17,3642900000.0
2009-09-10 03:45:00,92.17,92.19,92.13,92.14,1678900001.0
2009-09-10 04:00:00,92.14,92.16,92.11,92.135,1618700000.0
2009-09-10 04:15:00,92.135,92.14,92.11,92.11,856100000.0
2009-09-10 04:30:00,92.11,92.11,92.03,92.07,3944400000.0
2009-09-10 04:45:00,92.07,92.1,92.055,92.07,1529800000.0
2009-09-10 05:00:00,92.07,92.075,92.04,92.055,997400000.0
2009-09-10 05:15:00,92.055,92.08,92.04,92.07,1620700000.0
2009-09-10 05:30:00,92.07,92.11,92.07,92.08,1061000000.0
2009-09-10 05:45:00,92.08,92.085,91.95,91.99,2609300000.0
2009-09-10 06:00:00,91.99,92.025,91.97,91.99,2671900000.0
2009-09-10 06:15:00,91.99,92.02,91.985,92.005,1681200000.0
2009-09-10 06:30:00,92.005,92.03,91.99,91.99,1534399999.0
2009-09-10 06:45:00,91.99,92.0,91.89,91.935,4649700001.0
2009-09-10 07:00:00,91.935,92.0,91.935,91.99,1784700000.0
2009-09-10 07:15:00,91.99,92.08,91.99,92.07,3427900007.0
2009-09-10 07:30:00,92.07,92.13,92.06,92.095,2310700000.0
2009-09-10 07:45:00,92.095,92.14,92.08,92.135,2748800000.0
2009-09-10 08:00:00,92.135,92.18,92.09,92.135,2667300000.0
2009-09-10 08:15:00,92.135,92.14,92.08,92.105,2324499998.0
2009-09-10 08:30:00,92.105,92.13,92.065,92.07,3703900003.0
2009-09-10 08:45:00,92.075,92.12,92.065,92.1,3175799999.0
2009-09-10 09:00:00,92.1,92.125,92.06,92.07,3950100001.0
2009-09-10 09:15:00,92.07,92.17,92.07,92.155,3787700000.0
2009-09-10 09:30:00,92.155,92.2,92.13,92.17,4763100000.0
2009-09-10 09:45:00,92.17,92.195,92.15,92.16,3320100000.0
2009-09-10 10:00:00,92.16,92.17,92.055,92.085,5552349999.0
2009-09-10 10:15:00,92.085,92.14,92.065,92.095,6226399999.0
2009-09-10 10:30:00,92.095,92.16,92.085,92.135,4350500001.0
2009-09-10 10:45:00,92.135,92.16,92.1,92.14,5473399998.0
2009-09-10 11:00:00,92.14,92.2,92.13,92.13,4552000002.0
2009-09-10 11:15:00,92.135,92.19,92.13,92.18,6689700008.0
2009-09-10 11:30:00,92.18,92.26,92.155,92.2,6219099998.0
2009-09-10 11:45:00,92.2,92.22,92.14,92.155,3803200001.0
2009-09-10 12:00:00,92.155,92.21,92.14,92.19,4103500000.0
2009-09-10 12:15:00,92.19,92.23,92.14,92.16,4223099999.0
2009-09-10 12:30:00,92.16,92.17,92.12,92.145,3766499997.0
2009-09-10 12:45:00,92.145,92.16,92.13,92.16,1810200001.0
2009-09-10 13:00:00,92.16,92.185,92.105,92.14,5370000001.0
2009-09-10 13:15:00,92.135,92.195,92.12,92.14,4846699993.0
2009-09-10 13:30:00,92.14,92.145,92.06,92.065,4375100000.0
2009-09-10 13:45:00,92.065,92.07,92.0,92.02,4403200005.0
2009-09-10 14:00:00,92.02,92.06,91.98,92.06,4284700001.0
2009-09-10 14:15:00,92.06,92.07,91.915,91.94,6228399997.0
2009-09-10 14:30:00,91.95,92.035,91.7,91.75,7380199996.0
2009-09-10 14:45:00,91.755,91.85,91.73,91.845,7453300002.0
2009-09-10 15:00:00,91.845,91.845,91.425,91.665,7876400000.0
2009-09-10 15:15:00,91.665,92.05,91.62,91.86,7846600007.0
2009-09-10 15:30:00,91.86,91.985,91.835,91.94,7616100003.0
2009-09-10 15:45:00,91.94,91.955,91.855,91.87,7674200003.0
2009-09-10 16:00:00,91.87,91.95,91.87,91.905,4952999999.0
2009-09-10 16:15:00,91.905,91.905,91.74,91.785,5961000002.0
2009-09-10 16:30:00,91.785,91.87,91.775,91.84,8830299998.0
2009-09-10 16:45:00,91.84,91.85,91.74,91.76,5829799999.0
2009-09-10 17:00:00,91.755,91.835,91.75,91.81,5585500003.0
2009-09-10 17:15:00,91.81,91.88,91.75,91.855,3298400000.0
2009-09-10 17:30:00,91.855,91.915,91.85,91.9,5541200003.0
2009-09-10 17:45:00,91.9,91.915,91.86,91.87,4732500006.0
2009-09-10 18:00:00,91.87,91.9,91.86,91.89,3462900000.0
2009-09-10 18:15:00,91.89,91.915,91.865,91.87,2849700002.0
2009-09-10 18:30:00,91.87,91.9,91.86,91.875,2822200002.0
2009-09-10 18:45:00,91.88,91.89,91.8,91.82,4351000002.0
2009-09-10 19:00:00,91.82,91.865,91.67,91.77,8197199995.0
2009-09-10 19:15:00,91.77,91.775,91.7,91.725,5141199999.0
2009-09-10 19:30:00,91.72,91.725,91.63,91.645,4434199997.0
2009-09-10 19:45:00,91.645,91.71,91.625,91.705,3892100000.0
2009-09-10 20:00:00,91.72,91.73,91.61,91.665,5483499994.0
2009-09-10 20:15:00,91.66,91.76,91.63,91.735,3721699996.0
2009-09-10 20:30:00,91.735,91.78,91.735,91.75,2638899998.0
2009-09-10 20:45:00,91.755,91.76,91.69,91.715,3545499998.0
2009-09-10 21:00:00,91.715,91.805,91.71,91.785,4131900001.0
2009-09-10 21:15:00,91.785,91.79,91.675,91.71,2972999999.0
2009-09-10 21:30:00,91.71,91.72,91.675,91.69,2211100001.0
2009-09-10 21:45:00,91.69,91.705,91.68,91.69,1994299998.0
2009-09-10 22:00:00,91.69,91.72,91.68,91.71,1702000000.0
2009-09-10 22:15:00,91.705,91.73,91.7,91.72,1084300000.0
2009-09-10 22:30:00,91.715,91.765,91.71,91.745,1765399997.0
2009-09-10 22:45:00,91.745,91.775,91.72,91.72,1214400000.0
2009-09-10 23:00:00,91.72,91.74,91.704,91.73,225500000.0
2009-09-10 23:15:00,91.74,91.76,91.73,91.76,729200000.0
2009-09-10 23:30:00,91.76,91.77,91.742,91.755,1502800000.0
2009-09-10 23:45:00,91.755,91.78,91.74,91.755,1269400000.0
2009-09-11 00:00:00,91.755,91.765,91.725,91.755,670000000.0
2009-09-11 00:15:00,91.755,91.765,91.715,91.72,613700000.0
2009-09-11 00:30:00,91.715,91.735,91.715,91.73,759000000.0
2009-09-11 00:45:00,91.73,91.755,91.72,91.745,958900000.0
2009-09-11 01:00:00,91.745,91.75,91.72,91.725,1360149998.0
2009-09-11 01:15:00,91.73,91.73,91.67,91.675,796600000.0
2009-09-11 01:30:00,91.675,91.685,91.615,91.65,1646200000.0
2009-09-11 01:45:00,91.645,91.715,91.635,91.705,1134200000.0
2009-09-11 02:00:00,91.705,91.71,91.645,91.66,1810100000.0
2009-09-11 02:15:00,91.66,91.66,91.545,91.57,2909799998.0
2009-09-11 02:30:00,91.57,91.62,91.535,91.62,3299099999.0
2009-09-11 02:45:00,91.62,91.66,91.6,91.64,2835099999.0
2009-09-11 03:00:00,91.64,91.655,91.62,91.635,2044300001.0
2009-09-11 03:15:00,91.635,91.64,91.545,91.55,2894900002.0
2009-09-11 03:30:00,91.55,91.59,91.505,91.56,2928500001.0
2009-09-11 03:45:00,91.56,91.56,91.475,91.485,3769099999.0
2009-09-11 04:00:00,91.485,91.52,91.39,91.42,6606500001.0
2009-09-11 04:15:00,91.42,91.47,91.36,91.37,4258700002.0
2009-09-11 04:30:00,91.37,91.405,91.36,91.36,2234700000.0
2009-09-11 04:45:00,91.36,91.41,91.34,91.37,3239600000.0
2009-09-11 05:00:00,91.365,91.405,91.36,91.4,985000000.0
2009-09-11 05:15:00,91.4,91.43,91.36,91.415,2241599998.0
2009-09-11 05:30:00,91.415,91.43,91.39,91.4,1237700000.0
2009-09-11 05:45:00,91.4,91.415,91.345,91.35,2785500000.0
2009-09-11 06:00:00,91.35,91.37,91.29,91.31,3926600003.0
2009-09-11 06:15:00,91.31,91.31,91.23,91.255,3499899998.0
2009-09-11 06:30:00,91.255,91.285,91.21,91.27,3703400001.0
2009-09-11 06:45:00,91.27,91.315,91.255,91.3,3202400006.0
2009-09-11 07:00:00,91.3,91.325,91.25,91.29,2794599996.0
2009-09-11 07:15:00,91.29,91.29,91.13,91.16,4548299998.0
2009-09-11 07:30:00,91.16,91.225,91.155,91.21,3848499998.0
2009-09-11 07:45:00,91.21,91.23,91.135,91.165,2927999999.0
2009-09-11 08:00:00,91.165,91.17,90.995,91.155,7154300008.0
2009-09-11 08:15:00,91.155,91.235,91.15,91.195,5637050006.0
2009-09-11 08:30:00,91.2,91.2,91.115,91.175,5146599982.0
2009-09-11 08:45:00,91.17,91.215,91.165,91.19,6539300001.0
2009-09-11 09:00:00,91.19,91.2,90.785,90.875,8690600005.0
2009-09-11 09:15:00,90.875,90.995,90.87,90.905,7062949995.0
2009-09-11 09:30:00,90.9,90.915,90.675,90.81,8974599993.0
2009-09-11 09:45:00,90.82,90.93,90.795,90.925,6244800005.0
2009-09-11 10:00:00,90.925,91.055,90.915,91.05,7501899992.0
2009-09-11 10:15:00,91.05,91.05,90.935,90.97,9096999997.0
2009-09-11 10:30:00,90.97,91.085,90.97,91.03,5280600004.0
2009-09-11 10:45:00,91.03,91.065,90.805,90.9,5981800001.0
2009-09-11 11:00:00,90.9,90.96,90.88,90.945,5480350003.0
2009-09-11 11:15:00,90.945,90.95,90.82,90.89,6002800004.0
2009-09-11 11:30:00,90.89,90.92,90.86,90.88,3587700001.0
2009-09-11 11:45:00,90.88,90.935,90.88,90.93,3454099999.0
2009-09-11 12:00:00,90.93,90.945,90.88,90.915,3871399997.0
2009-09-11 12:15:00,90.915,90.93,90.85,90.885,2664500001.0
2009-09-11 12:30:00,90.885,90.9,90.82,90.875,3750800003.0
2009-09-11 12:45:00,90.875,90.93,90.855,90.92,4970699999.0
2009-09-11 13:00:00,90.92,90.925,90.82,90.85,5061200002.0
2009-09-11 13:15:00,90.85,90.88,90.84,90.88,3435499999.0
2009-09-11 13:30:00,90.88,90.91,90.87,90.895,2662599999.0
2009-09-11 13:45:00,90.895,90.91,90.805,90.85,4498299998.0
2009-09-11 14:00:00,90.85,90.93,90.84,90.87,3556900004.0
2009-09-11 14:15:00,90.87,90.95,90.84,90.95,4927500004.0
2009-09-11 14:30:00,90.945,90.99,90.89,90.895,5129100002.0
2009-09-11 14:45:00,90.895,90.97,90.84,90.92,5339600000.0
2009-09-11 15:00:00,90.92,90.96,90.89,90.92,4925700000.0
2009-09-11 15:15:00,90.91,90.92,90.755,90.81,7263600008.0
2009-09-11 15:30:00,90.81,90.83,90.74,90.74,6337700000.0
2009-09-11 15:45:00,90.74,90.84,90.62,90.79,7645999998.0
2009-09-11 16:00:00,90.79,90.88,90.53,90.615,6873400001.0
2009-09-11 16:15:00,90.61,90.695,90.59,90.615,7300200002.0
2009-09-11 16:30:00,90.615,90.68,90.575,90.595,6742999999.0
2009-09-11 16:45:00,90.6,90.62,90.53,90.565,5563599999.0
2009-09-11 17:00:00,90.56,90.63,90.46,90.55,5551600002.0
2009-09-11 17:15:00,90.55,90.56,90.34,90.395,5669099998.0
2009-09-11 17:30:00,90.4,90.4,90.31,90.33,9989600005.0
2009-09-11 17:45:00,90.33,90.33,90.21,90.305,6075599995.0
2009-09-11 18:00:00,90.305,90.43,90.28,90.395,4322499999.0
2009-09-11 18:15:00,90.4,90.435,90.28,90.355,3533899997.0
2009-09-11 18:30:00,90.355,90.52,90.355,90.52,4613999999.0
2009-09-11 18:45:00,90.52,90.52,90.46,90.475,4528499992.0
2009-09-11 19:00:00,90.475,90.475,90.365,90.375,5217200018.0
2009-09-11 19:15:00,90.38,90.445,90.375,90.415,4803400000.0
2009-09-11 19:30:00,90.415,90.425,90.375,90.42,3319400001.0
2009-09-11 19:45:00,90.42,90.47,90.4,90.465,2599299999.0
2009-09-11 20:00:00,90.465,90.525,90.46,90.47,4447100000.0
2009-09-11 20:15:00,90.47,90.485,90.44,90.48,3063500001.0
2009-09-11 20:30:00,90.48,90.52,90.465,90.49,3612599999.0
2009-09-11 20:45:00,90.49,90.575,90.49,90.57,3570500008.0
2009-09-11 21:00:00,90.57,90.645,90.56,90.64,3466900001.0
2009-09-11 21:15:00,90.655,90.68,90.64,90.665,3518499997.0
2009-09-11 21:30:00,90.665,90.725,90.655,90.715,2830200002.0
2009-09-11 21:45:00,90.715,90.715,90.64,90.65,1662100001.0
2009-09-11 22:00:00,90.655,90.67,90.63,90.645,2016800001.0
2009-09-11 22:15:00,90.645,90.68,90.635,90.665,1236400000.0
2009-09-11 22:30:00,90.665,90.68,90.645,90.65,683400000.0
2009-09-11 22:45:00,90.65,90.715,90.61,90.71,960800000.0
2009-09-13 23:00:00,90.275,90.31,90.25,90.3,201800000.0
2009-09-13 23:15:00,90.305,90.415,90.305,90.395,141400000.0
2009-09-13 23:30:00,90.395,90.425,90.38,90.4,70500000.0
2009-09-13 23:45:00,90.4,90.405,90.315,90.365,270100000.0
2009-09-14 00:00:00,90.37,90.42,90.25,90.28,1245099999.0
2009-09-14 00:15:00,90.285,90.35,90.27,90.33,1258100000.0
2009-09-14 00:30:00,90.33,90.38,90.225,90.255,1539400000.0
2009-09-14 00:45:00,90.255,90.35,90.19,90.35,2190700000.0
2009-09-14 01:00:00,90.35,90.365,90.285,90.335,2666700000.0
2009-09-14 01:15:00,90.34,90.37,90.31,90.34,1444400000.0
2009-09-14 01:30:00,90.34,90.395,90.33,90.385,2127300000.0
2009-09-14 01:45:00,90.385,90.435,90.375,90.405,1454600000.0
2009-09-14 02:00:00,90.41,90.59,90.41,90.565,5347300001.0
2009-09-14 02:15:00,90.565,90.65,90.52,90.53,3111900000.0
2009-09-14 02:30:00,90.53,90.61,90.53,90.595,1525140000.0
2009-09-14 02:45:00,90.595,90.64,90.575,90.605,1880100000.0
2009-09-14 03:00:00,90.6,90.61,90.53,90.53,2259300000.0
2009-09-14 03:15:00,90.53,90.54,90.405,90.42,2928299999.0
2009-09-14 03:30:00,90.425,90.46,90.38,90.405,2392800000.0
2009-09-14 03:45:00,90.4,90.435,90.37,90.39,1723800000.0
2009-09-14 04:00:00,90.39,90.41,90.3,90.31,2259500001.0
2009-09-14 04:15:00,90.31,90.38,90.31,90.37,2266199999.0
2009-09-14 04:30:00,90.37,90.4,90.35,90.355,1799280000.0
2009-09-14 04:45:00,90.355,90.46,90.35,90.42,2782799998.0
2009-09-14 05:00:00,90.415,90.415,90.36,90.365,2102699999.0
2009-09-14 05:15:00,90.365,90.435,90.36,90.42,1665999999.0
2009-09-14 05:30:00,90.42,90.42,90.37,90.41,1833100000.0
2009-09-14 05:45:00,90.41,90.42,90.385,90.42,1084100000.0
2009-09-14 06:00:00,90.42,90.44,90.4,90.425,1658800000.0
2009-09-14 06:15:00,90.42,90.46,90.42,90.45,1271900000.0
2009-09-14 06:30:00,90.445,90.505,90.44,90.475,1860700000.0
2009-09-14 06:45:00,90.475,90.515,90.38,90.415,2201460000.0
2009-09-14 07:00:00,90.415,90.45,90.41,90.44,917470000.0
2009-09-14 07:15:00,90.44,90.48,90.43,90.48,1236500000.0
2009-09-14 07:30:00,90.48,90.54,90.48,90.515,1894700000.0
2009-09-14 07:45:00,90.515,90.565,90.485,90.555,2590350000.0
2009-09-14 08:00:00,90.555,90.585,90.535,90.58,5886399995.0
2009-09-14 08:15:00,90.58,90.605,90.54,90.59,4506499999.0
2009-09-14 08:30:00,90.585,90.655,90.585,90.605,4727800002.0
2009-09-14 08:45:00,90.605,90.705,90.59,90.635,5608999999.0
2009-09-14 09:00:00,90.635,90.74,90.63,90.655,7606950000.0
2009-09-14 09:15:00,90.655,90.755,90.65,90.675,5958799998.0
2009-09-14 09:30:00,90.675,90.68,90.485,90.5,6638100003.0
2009-09-14 09:45:00,90.5,90.59,90.485,90.59,6576399999.0
2009-09-14 10:00:00,90.59,90.59,90.52,90.55,6223100001.0
2009-09-14 10:15:00,90.55,90.64,90.55,90.61,5506999993.0
2009-09-14 10:30:00,90.61,90.71,90.605,90.695,5564099994.0
2009-09-14 10:45:00,90.695,90.73,90.64,90.68,5380350003.0
2009-09-14 11:00:00,90.675,90.795,90.675,90.775,6783900008.0
2009-09-14 11:15:00,90.775,90.805,90.765,90.79,3470900003.0
2009-09-14 11:30:00,90.79,90.87,90.77,90.845,4090899998.0
2009-09-14 11:45:00,90.845,90.865,90.775,90.79,5536100006.0
2009-09-14 12:00:00,90.79,90.81,90.74,90.77,4553200002.0
2009-09-14 12:15:00,90.77,90.79,90.74,90.76,3201300001.0
2009-09-14 12:30:00,90.76,90.78,90.71,90.74,2584200000.0
2009-09-14 12:45:00,90.74,90.74,90.685,90.685,4374899998.0
2009-09-14 13:00:00,90.685,90.84,90.685,90.825,4490100000.0
2009-09-14 13:15:00,90.825,90.875,90.785,90.825,3610799997.0
2009-09-14 13:30:00,90.82,90.885,90.81,90.84,6029000002.0
2009-09-14 13:45:00,90.84,90.97,90.84,90.915,5065399992.0
2009-09-14 14:00:00,90.915,90.93,90.805,90.84,6172600002.0
2009-09-14 14:15:00,90.84,90.86,90.795,90.845,5808199999.0
2009-09-14 14:30:00,90.84,90.97,90.82,90.94,6741700000.0
2009-09-14 14:45:00,90.95,91.085,90.9,91.05,7984599998.0
2009-09-14 15:00:00,91.05,91.13,90.99,91.05,8895299998.0
2009-09-14 15:15:00,91.05,91.08,90.87,90.905,7286500000.0
2009-09-14 15:30:00,90.905,90.905,90.81,90.82,10079699989.0
2009-09-14 15:45:00,90.82,90.835,90.725,90.73,6945899998.0
2009-09-14 16:00:00,90.73,90.825,90.705,90.77,8647700003.0
2009-09-14 16:15:00,90.77,90.84,90.77,90.8,6919599999.0
2009-09-14 16:30:00,90.8,90.81,90.7,90.74,6360800000.0
2009-09-14 16:45:00,90.74,90.74,90.62,90.69,7641399998.0
2009-09-14 17:00:00,90.69,90.775,90.64,90.765,6566400009.0
2009-09-14 17:15:00,90.765,90.785,90.725,90.755,7001200003.0
2009-09-14 17:30:00,90.755,90.885,90.75,90.885,5614899997.0
2009-09-14 17:45:00,90.875,90.9,90.835,90.85,6681600009.0
2009-09-14 18:00:00,90.85,90.86,90.79,90.845,5108599998.0
2009-09-14 18:15:00,90.845,90.89,90.84,90.85,5397099994.0
2009-09-14 18:30:00,90.85,90.855,90.79,90.835,3549499993.0
2009-09-14 18:45:00,90.835,90.86,90.81,90.86,2960699998.0
2009-09-14 19:00:00,90.86,90.865,90.83,90.86,2433300000.0
2009-09-14 19:15:00,90.86,90.865,90.82,90.85,2227800004.0
2009-09-14 19:30:00,90.85,90.88,90.825,90.875,3610900000.0
2009-09-14 19:45:00,90.875,91.0,90.87,90.97,4972499995.0
2009-09-14 20:00:00,90.97,90.99,90.955,90.96,4269900004.0
2009-09-14 20:15:00,90.96,91.02,90.93,90.95,5687499971.0
2009-09-14 20:30:00,90.95,90.98,90.935,90.965,5286499995.0
2009-09-14 20:45:00,90.965,90.965,90.835,90.94,6639099998.0
2009-09-14 21:00:00,90.94,90.955,90.885,90.95,2175900000.0
2009-09-14 21:15:00,90.95,90.985,90.94,90.955,2485000001.0
2009-09-14 21:30:00,90.955,91.02,90.955,91.0,3693799997.0
2009-09-14 21:45:00,91.0,91.02,90.865,90.92,2462119999.0
2009-09-14 22:00:00,90.92,90.95,90.87,90.905,2217200000.0
2009-09-14 22:15:00,90.905,90.95,90.9,90.94,1372200000.0
2009-09-14 22:30:00,90.94,90.945,90.9,90.935,1463400000.0
2009-09-14 22:45:00,90.935,90.94,90.9,90.93,1424500001.0
2009-09-14 23:00:00,90.925,90.95,90.89,90.94,239300000.0
2009-09-14 23:15:00,90.935,90.945,90.9,90.925,518500000.0
2009-09-14 23:30:00,90.92,90.92,90.88,90.9,1240000000.0
2009-09-14 23:45:00,90.89,90.895,90.87,90.875,916300000.0
2009-09-15 00:00:00,90.88,90.935,90.88,90.915,1031300000.0
2009-09-15 00:15:00,90.915,90.915,90.875,90.885,1744400000.0
2009-09-15 00:30:00,90.885,90.91,90.86,90.88,1328899999.0
2009-09-15 00:45:00,90.875,90.88,90.86,90.86,791800000.0
2009-09-15 01:00:00,90.86,90.87,90.815,90.83,2165600000.0
2009-09-15 01:15:00,90.825,90.85,90.785,90.84,1492400000.0
2009-09-15 01:30:00,90.84,90.9,90.825,90.88,1780599998.0
2009-09-15 01:45:00,90.88,90.905,90.845,90.87,1376800000.0
2009-09-15 02:00:00,90.87,90.985,90.84,90.97,1717000000.0
2009-09-15 02:15:00,90.97,91.06,90.96,91.03,2250200000.0
2009-09-15 02:30:00,91.03,91.08,90.97,90.99,1861099998.0
2009-09-15 02:45:00,90.99,91.05,90.985,91.015,1744800000.0
2009-09-15 03:00:00,91.015,91.05,90.96,90.96,3063200001.0
2009-09-15 03:15:00,90.96,90.975,90.93,90.945,2425600000.0
2009-09-15 03:30:00,90.945,91.04,90.89,91.02,3566499998.0
2009-09-15 03:45:00,91.02,91.09,91.01,91.055,3005500000.0
2009-09-15 04:00:00,91.05,91.065,91.02,91.055,2462400002.0
2009-09-15 04:15:00,91.055,91.17,91.05,91.125,2372999998.0
2009-09-15 04:30:00,91.125,91.21,91.08,91.15,3666999997.0
2009-09-15 04:45:00,91.15,91.15,91.075,91.11,5075899991.0
2009-09-15 05:00:00,91.11,91.155,91.11,91.12,1898499998.0
2009-09-15 05:15:00,91.12,91.16,91.115,91.15,1397500000.0
2009-09-15 05:30:00,91.15,91.155,91.09,91.095,1549799998.0
2009-09-15 05:45:00,91.095,91.1,91.05,91.05,1426799998.0
2009-09-15 06:00:00,91.05,91.13,91.05,91.085,5362700008.0
2009-09-15 06:15:00,91.085,91.09,91.06,91.085,2868800001.0
2009-09-15 06:30:00,91.085,91.085,91.04,91.07,3447500000.0
2009-09-15 06:45:00,91.07,91.09,91.04,91.065,2075720000.0
2009-09-15 07:00:00,91.07,91.085,91.05,91.06,2433740000.0
2009-09-15 07:15:00,91.065,91.08,91.065,91.075,409800000.0
2009-09-15 07:30:00,91.075,91.15,91.075,91.13,1960400000.0
2009-09-15 07:45:00,91.13,91.15,91.06,91.1,2189900003.0
2009-09-15 08:00:00,91.1,91.13,91.07,91.08,3805600001.0
2009-09-15 08:15:00,91.08,91.09,90.99,91.02,6440100001.0
2009-09-15 08:30:00,91.02,91.13,91.0,91.115,4857700001.0
2009-09-15 08:45:00,91.115,91.16,91.08,91.16,3636899999.0
2009-09-15 09:00:00,91.155,91.19,91.08,91.1,4827900003.0
2009-09-15 09:15:00,91.1,91.205,91.08,91.19,5441000000.0
2009-09-15 09:30:00,91.19,91.27,91.16,91.16,7526900006.0
2009-09-15 09:45:00,91.165,91.17,91.085,91.115,7295500008.0
2009-09-15 10:00:00,91.115,91.115,91.015,91.03,6013599998.0
2009-09-15 10:15:00,91.03,91.075,91.01,91.065,4319200003.0
2009-09-15 10:30:00,91.065,91.115,91.045,91.11,4081699996.0
2009-09-15 10:45:00,91.11,91.11,91.065,91.08,4204900007.0
2009-09-15 11:00:00,91.08,91.125,91.05,91.125,5649400000.0
2009-09-15 11:15:00,91.125,91.13,91.095,91.1,5188700000.0
2009-09-15 11:30:00,91.105,91.125,91.07,91.115,5894399992.0
2009-09-15 11:45:00,91.115,91.175,91.11,91.165,3375799997.0
2009-09-15 12:00:00,91.165,91.185,91.13,91.13,2993499995.0
2009-09-15 12:15:00,91.13,91.2,91.1,91.19,4542100001.0
2009-09-15 12:30:00,91.19,91.24,91.175,91.18,4083699995.0
2009-09-15 12:45:00,91.18,91.185,91.13,91.175,2705100000.0
2009-09-15 13:00:00,91.175,91.2,91.12,91.145,3562700001.0
2009-09-15 13:15:00,91.145,91.185,91.14,91.165,4566600000.0
2009-09-15 13:30:00,91.165,91.22,91.16,91.215,4077900000.0
2009-09-15 13:45:00,91.215,91.245,91.19,91.22,4816399996.0
2009-09-15 14:00:00,91.22,91.225,91.16,91.205,4917700000.0
2009-09-15 14:15:00,91.205,91.25,91.185,91.225,4595500002.0
2009-09-15 14:30:00,91.22,91.48,91.22,91.45,6606999998.0
2009-09-15 14:45:00,91.455,91.64,91.39,91.43,8869700002.0
2009-09-15 15:00:00,91.43,91.51,91.32,91.36,7161930007.0
2009-09-15 15:15:00,91.36,91.445,91.35,91.365,5379400000.0
2009-09-15 15:30:00,91.37,91.38,91.25,91.3,7562599994.0
2009-09-15 15:45:00,91.3,91.41,91.29,91.33,8602999998.0
2009-09-15 16:00:00,91.33,91.355,91.18,91.18,11914499990.0
2009-09-15 16:15:00,91.18,91.21,91.13,91.2,13961599986.0
2009-09-15 16:30:00,91.2,91.225,91.115,91.185,8625199997.0
2009-09-15 16:45:00,91.185,91.285,91.165,91.25,7706599998.0
2009-09-15 17:00:00,91.25,91.28,91.17,91.22,8457899997.0
2009-09-15 17:15:00,91.22,91.245,91.19,91.19,7369400002.0
2009-09-15 17:30:00,91.19,91.2,91.14,91.17,6284600000.0
2009-09-15 17:45:00,91.17,91.18,90.95,90.95,8165200003.0
2009-09-15 18:00:00,90.95,91.045,90.93,91.015,4597400003.0
2009-09-15 18:15:00,91.015,91.095,91.005,91.09,4416200002.0
2009-09-15 18:30:00,91.09,91.09,91.025,91.025,3129299994.0
2009-09-15 18:45:00,91.025,91.035,90.84,90.91,7506000013.0
2009-09-15 19:00:00,90.91,90.96,90.825,90.96,6088199990.0
2009-09-15 19:15:00,90.96,91.02,90.925,90.95,5447400000.0
2009-09-15 19:30:00,90.95,91.01,90.895,90.91,5889200001.0
2009-09-15 19:45:00,90.91,90.985,90.905,90.95,4793000000.0
2009-09-15 20:00:00,90.95,90.985,90.895,90.975,4692300000.0
2009-09-15 20:15:00,90.975,91.085,90.97,91.045,4301700003.0
2009-09-15 20:30:00,91.05,91.05,91.0,91.035,6017989997.0
2009-09-15 20:45:00,91.035,91.11,91.035,91.1,6226699989.0
2009-09-15 21:00:00,91.1,91.105,91.035,91.035,6485500005.0
2009-09-15 21:15:00,91.035,91.06,91.025,91.04,3239599999.0
2009-09-15 21:30:00,91.04,91.15,91.035,91.1,4323700001.0
2009-09-15 21:45:00,91.1,91.14,91.045,91.05,3069000002.0
2009-09-15 22:00:00,91.05,91.095,91.035,91.075,2102400000.0
2009-09-15 22:15:00,91.08,91.13,91.08,91.13,781400000.0
2009-09-15 22:30:00,91.125,91.13,91.07,91.08,2114299997.0
2009-09-15 22:45:00,91.08,91.095,91.025,91.025,1025400002.0
2009-09-15 23:00:00,91.025,91.065,91.015,91.055,223600000.0
2009-09-15 23:15:00,91.055,91.07,91.02,91.04,1102800000.0
2009-09-15 23:30:00,91.045,91.095,91.035,91.04,1318600000.0
2009-09-15 23:45:00,91.035,91.05,90.995,91.01,1880500000.0
2009-09-16 00:00:00,91.015,91.015,90.965,90.98,1502300002.0
2009-09-16 00:15:00,90.98,91.025,90.96,91.005,1317300000.0
2009-09-16 00:30:00,91.005,91.02,90.98,90.98,385200000.0
2009-09-16 00:45:00,90.98,91.01,90.98,91.0,191800000.0
2009-09-16 01:00:00,91.0,91.0,90.9,90.925,2670410000.0
2009-09-16 01:15:00,90.925,90.99,90.92,90.96,1279200000.0
2009-09-16 01:30:00,90.955,90.965,90.935,90.945,783500000.0
2009-09-16 01:45:00,90.945,90.945,90.865,90.91,1520500000.0
2009-09-16 02:00:00,90.91,90.93,90.785,90.79,2170600000.0
2009-09-16 02:15:00,90.795,90.845,90.78,90.835,1284170000.0
2009-09-16 02:30:00,90.835,90.86,90.83,90.86,827500000.0
2009-09-16 02:45:00,90.86,90.89,90.86,90.88,1357300000.0
2009-09-16 03:00:00,90.88,90.92,90.865,90.895,1410499999.0
2009-09-16 03:15:00,90.9,90.99,90.89,90.98,1896300000.0
2009-09-16 03:30:00,90.98,90.99,90.92,90.93,1779600000.0
2009-09-16 03:45:00,90.93,90.97,90.92,90.96,1411300000.0
2009-09-16 04:00:00,90.96,91.0,90.955,90.98,4584499990.0
2009-09-16 04:15:00,90.98,90.98,90.93,90.955,1678400000.0
2009-09-16 04:30:00,90.955,90.965,90.935,90.965,1268100000.0
2009-09-16 04:45:00,90.965,91.005,90.96,90.99,1754500001.0
2009-09-16 05:00:00,90.99,91.005,90.975,90.985,1010200000.0
2009-09-16 05:15:00,90.985,91.03,90.96,91.01,1738800000.0
2009-09-16 05:30:00,91.02,91.04,90.99,91.04,1020199999.0
2009-09-16 05:45:00,91.04,91.04,91.0,91.015,1431400000.0
2009-09-16 06:00:00,91.01,91.03,91.0,91.02,3069800001.0
2009-09-16 06:15:00,91.02,91.09,91.01,91.075,2774400001.0
2009-09-16 06:30:00,91.075,91.165,91.06,91.105,1984799998.0
2009-09-16 06:45:00,91.105,91.145,91.07,91.085,1981799997.0
2009-09-16 07:00:00,91.085,91.09,91.01,91.04,1586199999.0
2009-09-16 07:15:00,91.04,91.055,91.0,91.01,1292400000.0
2009-09-16 07:30:00,91.01,91.015,90.94,90.97,3532400002.0
2009-09-16 07:45:00,90.975,90.975,90.93,90.95,1783200000.0
2009-09-16 08:00:00,90.95,90.96,90.48,90.53,8467699996.0
2009-09-16 08:15:00,90.53,90.65,90.51,90.55,8391200001.0
2009-09-16 08:30:00,90.55,90.67,90.53,90.66,5640000000.0
2009-09-16 08:45:00,90.66,90.68,90.52,90.585,6458000003.0
2009-09-16 09:00:00,90.58,90.62,90.51,90.58,6801799999.0
2009-09-16 09:15:00,90.575,90.58,90.39,90.445,7951200001.0
2009-09-16 09:30:00,90.44,90.47,90.3,90.38,8465700000.0
2009-09-16 09:45:00,90.38,90.38,90.225,90.265,8086699998.0
2009-09-16 10:00:00,90.265,90.395,90.24,90.32,7524599998.0
2009-09-16 10:15:00,90.32,90.43,90.315,90.36,6684100002.0
2009-09-16 10:30:00,90.36,90.405,90.29,90.34,5081700001.0
2009-09-16 10:45:00,90.34,90.35,90.13,90.165,6021399996.0
2009-09-16 11:00:00,90.16,90.265,90.13,90.17,7852499995.0
2009-09-16 11:15:00,90.17,90.205,90.125,90.175,6859199997.0
2009-09-16 11:30:00,90.17,90.355,90.17,90.33,6381299999.0
2009-09-16 11:45:00,90.33,90.35,90.27,90.295,5908400005.0
2009-09-16 12:00:00,90.29,90.3,90.22,90.285,4901899998.0
2009-09-16 12:15:00,90.285,90.315,90.26,90.27,5296100000.0
2009-09-16 12:30:00,90.27,90.36,90.25,90.35,5855700002.0
2009-09-16 12:45:00,90.345,90.415,90.34,90.385,4260800002.0
2009-09-16 13:00:00,90.385,90.4,90.32,90.345,4969100002.0
2009-09-16 13:15:00,90.335,90.37,90.29,90.3,3822000000.0
2009-09-16 13:30:00,90.3,90.35,90.29,90.335,4148600000.0
2009-09-16 13:45:00,90.34,90.415,90.33,90.38,4323500000.0
2009-09-16 14:00:00,90.38,90.445,90.35,90.385,6468999999.0
2009-09-16 14:15:00,90.385,90.39,90.33,90.345,6121600002.0
2009-09-16 14:30:00,90.345,90.51,90.345,90.51,10761510005.0
2009-09-16 14:45:00,90.52,90.54,90.37,90.405,7610800002.0
2009-09-16 15:00:00,90.405,90.405,90.21,90.35,7843000002.0
2009-09-16 15:15:00,90.355,90.465,90.31,90.43,6728200004.0
2009-09-16 15:30:00,90.43,90.745,90.405,90.68,11920649991.0
2009-09-16 15:45:00,90.68,90.69,90.54,90.68,8150400003.0
2009-09-16 16:00:00,90.69,90.75,90.59,90.595,7658650001.0
2009-09-16 16:15:00,90.595,91.09,90.58,91.0,12139599995.0
2009-09-16 16:30:00,91.005,91.32,91.005,91.28,11295849999.0
2009-09-16 16:45:00,91.28,91.36,91.05,91.07,10592709997.0
2009-09-16 17:00:00,91.07,91.1,90.81,90.88,11174720004.0
2009-09-16 17:15:00,90.88,90.96,90.83,90.85,8820299999.0
2009-09-16 17:30:00,90.85,90.98,90.85,90.98,6657899993.0
2009-09-16 17:45:00,90.98,91.095,90.91,91.015,8026609999.0
2009-09-16 18:00:00,91.015,91.015,90.85,90.875,6739899998.0
2009-09-16 18:15:00,90.885,90.93,90.645,90.735,7622709999.0
2009-09-16 18:30:00,90.735,90.8,90.71,90.74,5287599996.0
2009-09-16 18:45:00,90.745,90.885,90.74,90.825,6632799988.0
2009-09-16 19:00:00,90.825,90.965,90.825,90.885,4812800001.0
2009-09-16 19:15:00,90.885,90.91,90.86,90.895,3585900002.0
2009-09-16 19:30:00,90.895,90.975,90.885,90.95,4638700000.0
2009-09-16 19:45:00,90.95,91.025,90.95,90.96,3977500000.0
2009-09-16 20:00:00,90.955,90.995,90.93,90.98,3841100000.0
2009-09-16 20:15:00,90.98,91.04,90.92,90.935,5624499996.0
2009-09-16 20:30:00,90.93,90.965,90.915,90.93,5027100000.0
2009-09-16 20:45:00,90.93,90.93,90.875,90.9,3710200001.0
2009-09-16 21:00:00,90.905,90.915,90.86,90.9,4359000000.0
2009-09-16 21:15:00,90.9,90.905,90.835,90.835,2769500002.0
2009-09-16 21:30:00,90.835,90.855,90.795,90.8,3529200002.0
2009-09-16 21:45:00,90.8,90.86,90.79,90.795,3128400000.0
2009-09-16 22:00:00,90.795,90.85,90.75,90.82,1640200000.0
2009-09-16 22:15:00,90.82,90.95,90.8,90.95,1932099998.0
2009-09-16 22:30:00,90.94,90.975,90.915,90.94,1209500000.0
2009-09-16 22:45:00,90.93,90.95,90.905,90.92,1136900000.0
2009-09-16 23:00:00,90.92,90.955,90.9,90.91,212300000.0
2009-09-16 23:15:00,90.91,90.91,90.875,90.875,1286500000.0
2009-09-16 23:30:00,90.875,90.93,90.858,90.9,867800000.0
2009-09-16 23:45:00,90.9,90.905,90.87,90.89,1045200000.0
2009-09-17 00:00:00,90.89,90.92,90.865,90.885,1288200001.0
2009-09-17 00:15:00,90.885,90.895,90.86,90.88,1272199999.0
2009-09-17 00:30:00,90.885,90.9,90.855,90.865,1007900000.0
2009-09-17 00:45:00,90.86,90.905,90.845,90.87,911600000.0
2009-09-17 01:00:00,90.87,90.99,90.83,90.98,1853100001.0
2009-09-17 01:15:00,90.98,91.005,90.945,90.985,1098800000.0
2009-09-17 01:30:00,90.98,91.01,90.96,91.01,649400000.0
2009-09-17 01:45:00,91.01,91.05,90.955,91.035,2076600001.0
2009-09-17 02:00:00,91.04,91.205,91.02,91.17,2749200000.0
2009-09-17 02:15:00,91.17,91.19,91.105,91.115,2909700000.0
2009-09-17 02:30:00,91.115,91.17,91.115,91.13,1635200000.0
2009-09-17 02:45:00,91.13,91.215,91.095,91.14,2678700000.0
2009-09-17 03:00:00,91.145,91.155,91.13,91.145,1509500000.0
2009-09-17 03:15:00,91.145,91.145,91.025,91.05,2712900000.0
2009-09-17 03:30:00,91.05,91.06,90.99,91.03,2369900000.0
2009-09-17 03:45:00,91.03,91.135,91.03,91.085,3170700000.0
2009-09-17 04:00:00,91.085,91.105,91.06,91.09,3223700000.0
2009-09-17 04:15:00,91.095,91.14,91.09,91.11,2843200000.0
2009-09-17 04:30:00,91.11,91.125,91.09,91.1,1500200000.0
2009-09-17 04:45:00,91.1,91.1,91.04,91.04,1822000000.0
2009-09-17 05:00:00,91.04,91.09,91.04,91.09,1599100000.0
2009-09-17 05:15:00,91.085,91.085,91.025,91.025,1432500000.0
2009-09-17 05:30:00,91.03,91.04,91.0,91.04,2497500000.0
2009-09-17 05:45:00,91.04,91.05,91.03,91.03,1328600000.0
2009-09-17 06:00:00,91.035,91.05,91.02,91.045,2077300000.0
2009-09-17 06:15:00,91.045,91.105,91.03,91.08,2357300000.0
2009-09-17 06:30:00,91.08,91.1,91.03,91.09,2497900000.0
2009-09-17 06:45:00,91.085,91.11,91.07,91.09,1954200000.0
2009-09-17 07:00:00,91.09,91.175,91.09,91.165,3274900000.0
2009-09-17 07:15:00,91.165,91.165,91.105,91.11,2238699995.0
2009-09-17 07:30:00,91.11,91.12,91.075,91.095,3109200000.0
2009-09-17 07:45:00,91.095,91.14,91.05,91.08,4453500000.0
2009-09-17 08:00:00,91.08,91.13,91.07,91.09,4383400000.0
2009-09-17 08:15:00,91.09,91.095,90.88,90.95,6856499997.0
2009-09-17 08:30:00,90.95,90.96,90.835,90.955,8215380000.0
2009-09-17 08:45:00,90.96,91.01,90.905,90.945,6378900002.0
2009-09-17 09:00:00,90.945,90.95,90.84,90.885,5322599998.0
2009-09-17 09:15:00,90.885,90.97,90.64,90.665,6143220002.0
2009-09-17 09:30:00,90.66,90.75,90.585,90.72,9236400000.0
2009-09-17 09:45:00,90.72,90.72,90.515,90.565,7577200004.0
2009-09-17 10:00:00,90.565,90.71,90.56,90.69,7313500003.0
2009-09-17 10:15:00,90.69,90.7,90.66,90.68,5514600000.0
2009-09-17 10:30:00,90.68,90.825,90.67,90.795,7128300003.0
2009-09-17 10:45:00,90.79,90.81,90.695,90.725,6361500000.0
2009-09-17 11:00:00,90.725,90.74,90.665,90.69,4328099998.0
2009-09-17 11:15:00,90.69,90.695,90.64,90.65,4233400005.0
2009-09-17 11:30:00,90.65,90.65,90.59,90.595,3770500006.0
2009-09-17 11:45:00,90.595,90.73,90.575,90.69,5294700001.0
2009-09-17 12:00:00,90.69,90.825,90.68,90.815,5322800001.0
2009-09-17 12:15:00,90.815,90.855,90.79,90.84,4417499999.0
2009-09-17 12:30:00,90.84,90.945,90.82,90.92,3939899999.0
2009-09-17 12:45:00,90.92,90.925,90.85,90.89,3426299997.0
2009-09-17 13:00:00,90.89,91.1,90.89,91.085,8640099993.0
2009-09-17 13:15:00,91.09,91.33,91.075,91.315,10976299997.0
2009-09-17 13:30:00,91.32,91.46,91.28,91.34,12486900025.0
2009-09-17 13:45:00,91.34,91.4,91.155,91.25,8192600011.0
2009-09-17 14:00:00,91.25,91.34,91.185,91.34,7661200002.0
2009-09-17 14:15:00,91.34,91.415,91.335,91.365,9073599990.0
2009-09-17 14:30:00,91.365,91.615,91.23,91.3,9628299993.0
2009-09-17 14:45:00,91.3,91.355,91.22,91.34,6845099996.0
2009-09-17 15:00:00,91.34,91.39,91.25,91.39,8177399992.0
2009-09-17 15:15:00,91.39,91.39,91.3,91.31,7418500025.0
2009-09-17 15:30:00,91.315,91.405,91.31,91.355,7177699996.0
2009-09-17 15:45:00,91.355,91.445,91.31,91.36,7625500004.0
2009-09-17 16:00:00,91.36,91.435,91.07,91.22,7630760002.0
2009-09-17 16:15:00,91.22,91.225,91.09,91.145,8624400004.0
2009-09-17 16:30:00,91.15,91.175,91.04,91.065,8078399998.0
2009-09-17 16:45:00,91.065,91.175,91.03,91.14,7089399998.0
2009-09-17 17:00:00,91.135,91.205,91.1,91.105,6255599992.0
2009-09-17 17:15:00,91.105,91.19,91.1,91.16,4206999999.0
2009-09-17 17:30:00,91.16,91.19,91.095,91.18,2679600000.0
2009-09-17 17:45:00,91.18,91.19,91.15,91.15,3820400000.0
2009-09-17 18:00:00,91.15,91.185,91.13,91.17,4218399995.0
2009-09-17 18:15:00,91.17,91.33,91.165,91.27,6095200001.0
2009-09-17 18:30:00,91.27,91.29,91.25,91.265,3509800001.0
2009-09-17 18:45:00,91.26,91.29,91.235,91.26,3762100012.0
2009-09-17 19:00:00,91.26,91.29,91.225,91.24,4404700001.0
2009-09-17 19:15:00,91.24,91.24,91.155,91.195,4097999999.0
2009-09-17 19:30:00,91.19,91.2,91.15,91.2,4358499995.0
2009-09-17 19:45:00,91.2,91.225,91.165,91.175,3434000001.0
2009-09-17 20:00:00,91.18,91.23,91.18,91.21,2745000000.0
2009-09-17 20:15:00,91.21,91.22,91.02,91.03,4214299998.0
2009-09-17 20:30:00,91.03,91.12,91.03,91.12,2184700000.0
2009-09-17 20:45:00,91.12,91.17,91.105,91.155,3944099999.0
2009-09-17 21:00:00,91.155,91.18,91.14,91.17,1752000000.0
2009-09-17 21:15:00,91.17,91.19,91.155,91.18,2046800000.0
2009-09-17 21:30:00,91.18,91.19,91.15,91.165,2567899999.0
2009-09-17 21:45:00,91.165,91.18,91.13,91.175,3094600002.0
2009-09-17 22:00:00,91.175,91.185,91.15,91.165,1061599999.0
2009-09-17 22:15:00,91.17,91.175,91.11,91.125,1429200000.0
2009-09-17 22:30:00,91.125,91.135,91.1,91.1,1342799999.0
2009-09-17 22:45:00,91.105,91.12,91.05,91.075,1579600000.0
2009-09-17 23:00:00,91.075,91.09,91.02,91.055,623100000.0
2009-09-17 23:15:00,91.05,91.085,91.03,91.04,620200000.0
2009-09-17 23:30:00,91.045,91.075,91.025,91.025,1404200000.0
2009-09-17 23:45:00,91.02,91.06,90.99,91.06,770900000.0
2009-09-18 00:00:00,91.06,91.135,91.055,91.125,1478000002.0
2009-09-18 00:15:00,91.125,91.165,91.125,91.125,871200000.0
2009-09-18 00:30:00,91.125,91.185,91.115,91.165,895300000.0
2009-09-18 00:45:00,91.165,91.22,91.165,91.215,1057800000.0
2009-09-18 01:00:00,91.21,91.21,91.135,91.16,1042800000.0
2009-09-18 01:15:00,91.16,91.16,91.12,91.135,817400000.0
2009-09-18 01:30:00,91.135,91.17,91.13,91.165,1667400000.0
2009-09-18 01:45:00,91.17,91.24,91.165,91.2,4258300000.0
2009-09-18 02:00:00,91.205,91.24,91.195,91.22,1584700000.0
2009-09-18 02:15:00,91.215,91.24,91.17,91.215,1665200000.0
2009-09-18 02:30:00,91.215,91.23,91.145,91.15,2741800006.0
2009-09-18 02:45:00,91.155,91.22,91.14,91.2,3659100001.0
2009-09-18 03:00:00,91.205,91.25,91.19,91.24,1345400000.0
2009-09-18 03:15:00,91.24,91.36,91.22,91.29,4700900001.0
2009-09-18 03:30:00,91.29,91.335,91.285,91.305,2402300000.0
2009-09-18 03:45:00,91.305,91.32,91.23,91.265,3685700000.0
2009-09-18 04:00:00,91.265,91.275,91.19,91.205,5472399997.0
2009-09-18 04:15:00,91.2,91.235,91.125,91.22,4603999998.0
2009-09-18 04:30:00,91.215,91.32,91.2,91.3,4492699999.0
2009-09-18 04:45:00,91.3,91.425,91.29,91.35,3338200001.0
2009-09-18 05:00:00,91.35,91.35,91.28,91.285,2033300001.0
2009-09-18 05:15:00,91.285,91.3,91.24,91.24,2630999999.0
2009-09-18 05:30:00,91.24,91.25,91.2,91.205,1758300000.0
2009-09-18 05:45:00,91.205,91.23,91.195,91.22,2246500000.0
2009-09-18 06:00:00,91.225,91.225,91.165,91.205,3068100002.0
2009-09-18 06:15:00,91.205,91.22,91.155,91.19,2392100000.0
2009-09-18 06:30:00,91.195,91.25,91.19,91.24,2959160000.0
2009-09-18 06:45:00,91.24,91.24,91.205,91.225,1628600000.0
2009-09-18 07:00:00,91.225,91.25,91.205,91.215,2414080000.0
2009-09-18 07:15:00,91.215,91.215,91.155,91.155,3265500000.0
2009-09-18 07:30:00,91.155,91.185,91.045,91.06,4826300001.0
2009-09-18 07:45:00,91.06,91.13,91.05,91.085,4698599997.0
2009-09-18 08:00:00,91.09,91.16,91.08,91.085,5447100007.0
2009-09-18 08:15:00,91.085,91.135,91.07,91.11,5615600000.0
2009-09-18 08:30:00,91.11,91.165,91.03,91.155,8960700002.0
2009-09-18 08:45:00,91.15,91.15,91.025,91.085,9371699995.0
2009-09-18 09:00:00,91.085,91.12,91.04,91.065,7971199983.0
2009-09-18 09:15:00,91.065,91.18,91.06,91.17,7271100012.0
2009-09-18 09:30:00,91.17,91.365,91.17,91.245,9617100007.0
2009-09-18 09:45:00,91.245,91.295,91.16,91.25,8582099996.0
2009-09-18 10:00:00,91.25,91.32,91.21,91.305,7560999998.0
2009-09-18 10:15:00,91.315,91.33,91.225,91.24,7997199994.0
2009-09-18 10:30:00,91.24,91.245,91.14,91.17,6231699991.0
2009-09-18 10:45:00,91.17,91.175,91.115,91.12,4612699996.0
2009-09-18 11:00:00,91.115,91.15,91.1,91.145,5015200004.0
2009-09-18 11:15:00,91.145,91.46,91.135,91.435,5981700003.0
2009-09-18 11:30:00,91.435,91.48,91.2,91.265,10009399995.0
2009-09-18 11:45:00,91.26,91.315,91.24,91.3,6731999999.0
2009-09-18 12:00:00,91.3,91.345,91.255,91.345,5470100001.0
2009-09-18 12:15:00,91.345,91.4,91.29,91.39,5329199999.0
2009-09-18 12:30:00,91.39,91.4,91.255,91.29,4923199997.0
2009-09-18 12:45:00,91.285,91.3,91.22,91.275,3592800001.0
2009-09-18 13:00:00,91.275,91.305,91.22,91.295,4211000002.0
2009-09-18 13:15:00,91.29,91.405,91.29,91.305,5291600006.0
2009-09-18 13:30:00,91.3,91.315,91.25,91.295,3901899997.0
2009-09-18 13:45:00,91.295,91.325,91.275,91.3,2591599999.0
2009-09-18 14:00:00,91.3,91.3,91.22,91.23,6033800000.0
2009-09-18 14:15:00,91.23,91.32,91.23,91.315,7057800000.0
2009-09-18 14:30:00,91.315,91.335,91.25,91.27,8357400008.0
2009-09-18 14:45:00,91.27,91.305,91.19,91.27,6268099997.0
2009-09-18 15:00:00,91.275,91.285,91.21,91.24,6965000004.0
2009-09-18 15:15:00,91.24,91.275,91.205,91.25,7031999996.0
2009-09-18 15:30:00,91.25,91.29,91.24,91.29,9004199991.0
2009-09-18 15:45:00,91.29,91.38,91.265,91.3,9373100013.0
2009-09-18 16:00:00,91.295,91.39,91.28,91.375,9583199978.0
2009-09-18 16:15:00,91.375,91.53,91.365,91.39,8719999991.0
2009-09-18 16:30:00,91.39,91.41,91.33,91.365,7381699988.0
2009-09-18 16:45:00,91.365,91.365,91.14,91.315,8777499986.0
2009-09-18 17:00:00,91.315,91.33,91.22,91.285,5269600005.0
2009-09-18 17:15:00,91.285,91.3,91.23,91.28,7232600005.0
2009-09-18 17:30:00,91.28,91.295,91.235,91.27,6974499995.0
2009-09-18 17:45:00,91.27,91.325,91.24,91.31,3969300005.0
2009-09-18 18:00:00,91.31,91.36,91.295,91.32,4608999999.0
2009-09-18 18:15:00,91.32,91.395,91.32,91.355,3614999999.0
2009-09-18 18:30:00,91.345,91.36,91.225,91.26,5551900001.0
2009-09-18 18:45:00,91.26,91.28,91.215,91.265,4517699993.0
2009-09-18 19:00:00,91.265,91.34,91.265,91.32,2865399999.0
2009-09-18 19:15:00,91.315,91.33,91.305,91.325,2468400000.0
2009-09-18 19:30:00,91.325,91.4,91.305,91.385,3162300001.0
2009-09-18 19:45:00,91.385,91.44,91.35,91.425,5450200001.0
2009-09-18 20:00:00,91.425,91.485,91.425,91.44,3166699997.0
2009-09-18 20:15:00,91.44,91.44,91.365,91.37,3696900002.0
2009-09-18 20:30:00,91.37,91.4,91.325,91.38,3892899999.0
2009-09-18 20:45:00,91.38,91.42,91.35,91.365,3303700000.0
2009-09-18 21:00:00,91.365,91.39,91.34,91.385,2615280000.0
2009-09-18 21:15:00,91.38,91.41,91.37,91.405,1236000002.0
2009-09-18 21:30:00,91.4,91.405,91.365,91.38,1260400000.0
2009-09-18 21:45:00,91.38,91.405,91.36,91.38,3006099999.0
2009-09-18 22:00:00,91.375,91.445,91.375,91.41,1153600000.0
2009-09-18 22:15:00,91.41,91.47,91.41,91.425,1204600000.0
2009-09-18 22:30:00,91.425,91.435,91.35,91.365,1405000000.0
2009-09-18 22:45:00,91.365,91.39,91.275,91.28,698400000.0
2009-09-20 23:00:00,91.285,91.31,91.285,91.31,50000000.0
2009-09-20 23:15:00,91.31,91.46,91.31,91.455,315000000.0
2009-09-20 23:30:00,91.435,91.48,91.435,91.44,32400000.0
2009-09-20 23:45:00,91.455,91.465,91.455,91.465,25200000.0
2009-09-21 00:00:00,91.46,91.465,91.325,91.355,1432600000.0
2009-09-21 00:15:00,91.355,91.385,91.339,91.385,372800000.0
2009-09-21 00:30:00,91.385,91.405,91.361,91.405,435100000.0
2009-09-21 00:45:00,91.405,91.415,91.335,91.375,951600000.0
2009-09-21 01:00:00,91.37,91.38,91.3,91.325,649300000.0
2009-09-21 01:15:00,91.325,91.36,91.302,91.36,844700000.0
2009-09-21 01:30:00,91.36,91.375,91.315,91.34,808200000.0
2009-09-21 01:45:00,91.345,91.38,91.34,91.355,555900000.0
2009-09-21 02:00:00,91.355,91.45,91.355,91.385,1306200000.0
2009-09-21 02:15:00,91.385,91.42,91.38,91.39,719800000.0
2009-09-21 02:30:00,91.39,91.47,91.39,91.46,641900000.0
2009-09-21 02:45:00,91.46,91.47,91.445,91.47,1342999999.0
2009-09-21 03:00:00,91.465,91.52,91.455,91.49,2530900000.0
2009-09-21 03:15:00,91.49,91.545,91.465,91.475,1630800000.0
2009-09-21 03:30:00,91.475,91.5,91.46,91.49,589400000.0
2009-09-21 03:45:00,91.49,91.535,91.48,91.495,2108800000.0
2009-09-21 04:00:00,91.495,91.51,91.42,91.42,3160300000.0
2009-09-21 04:15:00,91.42,91.51,91.42,91.485,1961500000.0
2009-09-21 04:30:00,91.49,91.505,91.44,91.45,1308300000.0
2009-09-21 04:45:00,91.45,91.515,91.45,91.48,924200000.0
2009-09-21 05:00:00,91.48,91.48,91.42,91.465,1390000000.0
2009-09-21 05:15:00,91.465,91.49,91.445,91.47,972400000.0
2009-09-21 05:30:00,91.46,91.515,91.46,91.51,743900000.0
2009-09-21 05:45:00,91.51,91.57,91.485,91.55,1757299999.0
2009-09-21 06:00:00,91.55,91.565,91.455,91.465,1812299999.0
2009-09-21 06:15:00,91.465,91.5,91.46,91.47,901100000.0
2009-09-21 06:30:00,91.47,91.535,91.47,91.507,1047200000.0
2009-09-21 06:45:00,91.52,91.57,91.51,91.56,1767200000.0
2009-09-21 07:00:00,91.56,92.005,91.56,91.955,5258809996.0
2009-09-21 07:15:00,91.955,92.0,91.855,91.89,5497400001.0
2009-09-21 07:30:00,91.89,91.945,91.875,91.92,2777299999.0
2009-09-21 07:45:00,91.92,91.935,91.885,91.93,2558700001.0
2009-09-21 08:00:00,91.93,92.03,91.915,91.96,4020100000.0
2009-09-21 08:15:00,91.96,92.1,91.93,92.05,5999200000.0
2009-09-21 08:30:00,92.05,92.18,92.045,92.095,7040399998.0
2009-09-21 08:45:00,92.095,92.16,92.035,92.1,6019799999.0
2009-09-21 09:00:00,92.1,92.155,91.97,92.0,5783100000.0
2009-09-21 09:15:00,92.0,92.055,91.96,92.02,5093200000.0
2009-09-21 09:30:00,92.02,92.03,91.955,91.985,4638400000.0
2009-09-21 09:45:00,91.985,92.085,91.975,92.055,3981400001.0
2009-09-21 10:00:00,92.055,92.09,92.04,92.085,2970800001.0
2009-09-21 10:15:00,92.085,92.085,91.98,92.04,4324199997.0
2009-09-21 10:30:00,92.04,92.06,92.01,92.05,3445700000.0
2009-09-21 10:45:00,92.05,92.065,92.02,92.045,3921500001.0
2009-09-21 11:00:00,92.045,92.16,92.04,92.15,4840499999.0
2009-09-21 11:15:00,92.15,92.195,92.09,92.12,5522200000.0
2009-09-21 11:30:00,92.125,92.18,92.085,92.175,3720300000.0
2009-09-21 11:45:00,92.165,92.205,92.1,92.11,6889000005.0
2009-09-21 12:00:00,92.105,92.205,92.105,92.19,4183899997.0
2009-09-21 12:15:00,92.19,92.21,92.14,92.19,3115900000.0
2009-09-21 12:30:00,92.19,92.33,92.185,92.325,4879099999.0
2009-09-21 12:45:00,92.325,92.355,92.25,92.27,6053600002.0
2009-09-21 13:00:00,92.27,92.27,92.165,92.23,4358000002.0
2009-09-21 13:15:00,92.23,92.29,92.215,92.215,3151300000.0
2009-09-21 13:30:00,92.215,92.28,92.175,92.26,3640099998.0
2009-09-21 13:45:00,92.26,92.275,92.205,92.21,3256300000.0
2009-09-21 14:00:00,92.21,92.41,92.16,92.41,4404399999.0
2009-09-21 14:15:00,92.41,92.53,92.39,92.45,7197999998.0
2009-09-21 14:30:00,92.45,92.48,92.405,92.46,6938999999.0
2009-09-21 14:45:00,92.455,92.47,92.38,92.38,6382800001.0
2009-09-21 15:00:00,92.385,92.495,92.38,92.495,5154299998.0
2009-09-21 15:15:00,92.49,92.49,92.375,92.375,4549099998.0
2009-09-21 15:30:00,92.375,92.445,92.37,92.37,6005400000.0
2009-09-21 15:45:00,92.37,92.38,92.315,92.335,6309899999.0
2009-09-21 16:00:00,92.345,92.355,92.22,92.24,5229700000.0
2009-09-21 16:15:00,92.24,92.3,92.215,92.23,5424799999.0
2009-09-21 16:30:00,92.235,92.29,92.22,92.285,5577100000.0
2009-09-21 16:45:00,92.285,92.3,92.185,92.22,5857000004.0
2009-09-21 17:00:00,92.22,92.27,92.105,92.14,5897600000.0
2009-09-21 17:15:00,92.135,92.135,92.025,92.055,7113700000.0
2009-09-21 17:30:00,92.055,92.06,91.835,91.86,7672700002.0
2009-09-21 17:45:00,91.865,91.9,91.855,91.87,3650100002.0
2009-09-21 18:00:00,91.885,91.96,91.865,91.935,3767900001.0
2009-09-21 18:15:00,91.93,91.94,91.89,91.93,4408699997.0
2009-09-21 18:30:00,91.93,91.93,91.9,91.93,2001900001.0
2009-09-21 18:45:00,91.925,92.03,91.915,92.02,3535699999.0
2009-09-21 19:00:00,92.02,92.06,92.02,92.055,2746300000.0
2009-09-21 19:15:00,92.055,92.12,92.05,92.085,2958300001.0
2009-09-21 19:30:00,92.085,92.085,92.035,92.045,3771999996.0
2009-09-21 19:45:00,92.045,92.06,91.98,92.02,3724399998.0
2009-09-21 20:00:00,92.02,92.055,91.985,92.03,3383499998.0
2009-09-21 20:15:00,92.03,92.05,91.98,91.995,3439500001.0
2009-09-21 20:30:00,91.995,92.095,91.99,92.095,2618900000.0
2009-09-21 20:45:00,92.095,92.14,92.045,92.13,7092820006.0
2009-09-21 21:00:00,92.13,92.14,92.07,92.07,2490800000.0
2009-09-21 21:15:00,92.07,92.105,92.06,92.06,2589300000.0
2009-09-21 21:30:00,92.06,92.08,92.005,92.075,2279799999.0
2009-09-21 21:45:00,92.08,92.08,92.04,92.05,1809300000.0
2009-09-21 22:00:00,92.045,92.07,92.044,92.06,1054700000.0
2009-09-21 22:15:00,92.06,92.06,92.05,92.06,587100000.0
2009-09-21 22:30:00,92.06,92.06,92.0,92.02,1767180000.0
2009-09-21 22:45:00,92.02,92.02,91.925,91.925,4441730041.0
2009-09-21 23:00:00,91.91,92.005,91.895,91.995,674500000.0
2009-09-21 23:15:00,91.995,92.025,91.99,92.0,1254000001.0
2009-09-21 23:30:00,92.0,92.105,91.99,91.995,1109800000.0
2009-09-21 23:45:00,91.995,92.025,91.965,91.99,1083300000.0
2009-09-22 00:00:00,91.99,92.065,91.94,92.04,1287300000.0
2009-09-22 00:15:00,92.04,92.065,92.005,92.005,713900000.0
2009-09-22 00:30:00,92.01,92.06,91.985,92.045,747700000.0
2009-09-22 00:45:00,92.045,92.045,92.015,92.015,537000000.0
2009-09-22 01:00:00,92.015,92.02,91.99,91.995,560500000.0
2009-09-22 01:15:00,91.99,91.995,91.95,91.965,1095800000.0
2009-09-22 01:30:00,91.965,92.02,91.955,92.01,860600000.0
2009-09-22 01:45:00,92.01,92.065,92.005,92.03,1618800000.0
2009-09-22 02:00:00,92.025,92.025,91.955,92.01,1707900000.0
2009-09-22 02:15:00,92.005,92.01,91.975,91.975,946700000.0
2009-09-22 02:30:00,91.975,91.975,91.885,91.89,2487400018.0
2009-09-22 02:45:00,91.89,91.9,91.84,91.88,2033700000.0
2009-09-22 03:00:00,91.88,91.88,91.67,91.72,1779299998.0
2009-09-22 03:15:00,91.72,91.75,91.63,91.695,3377700000.0
2009-09-22 03:30:00,91.695,91.725,91.68,91.715,2700200001.0
2009-09-22 03:45:00,91.715,91.775,91.665,91.77,3622659998.0
2009-09-22 04:00:00,91.77,91.81,91.72,91.725,1903320000.0
2009-09-22 04:15:00,91.725,91.75,91.71,91.73,1190400000.0
2009-09-22 04:30:00,91.73,91.73,91.63,91.695,1987800000.0
2009-09-22 04:45:00,91.695,91.7,91.68,91.695,643100000.0
2009-09-22 05:00:00,91.695,91.74,91.69,91.71,703800000.0
2009-09-22 05:15:00,91.707,91.711,91.69,91.7,427100000.0
2009-09-22 05:30:00,91.7,91.74,91.675,91.725,965500000.0
2009-09-22 05:45:00,91.73,91.76,91.725,91.75,775600001.0
2009-09-22 06:00:00,91.749,91.76,91.721,91.73,375400000.0
2009-09-22 06:15:00,91.73,91.745,91.72,91.74,945100000.0
2009-09-22 06:30:00,91.74,91.755,91.72,91.74,587000000.0
2009-09-22 06:45:00,91.74,91.76,91.72,91.735,903600000.0
2009-09-22 07:00:00,91.74,91.745,91.705,91.705,1577899999.0
2009-09-22 07:15:00,91.705,91.715,91.63,91.645,1562500000.0
2009-09-22 07:30:00,91.64,91.71,91.63,91.68,1441600000.0
2009-09-22 07:45:00,91.68,91.76,91.675,91.735,1376700000.0
2009-09-22 08:00:00,91.735,91.74,91.66,91.68,4154800000.0
2009-09-22 08:15:00,91.675,91.675,91.505,91.54,8626399989.0
2009-09-22 08:30:00,91.54,91.545,91.335,91.37,7003400015.0
2009-09-22 08:45:00,91.37,91.445,91.315,91.375,4798100002.0
2009-09-22 09:00:00,91.375,91.455,91.365,91.45,5705300002.0
2009-09-22 09:15:00,91.45,91.46,91.245,91.275,8766699996.0
2009-09-22 09:30:00,91.28,91.33,91.13,91.245,8772300005.0
2009-09-22 09:45:00,91.245,91.345,91.23,91.33,5976099998.0
2009-09-22 10:00:00,91.325,91.38,91.32,91.33,4878400004.0
2009-09-22 10:15:00,91.33,91.39,91.305,91.305,6924199986.0
2009-09-22 10:30:00,91.305,91.4,91.305,91.36,5930800001.0
2009-09-22 10:45:00,91.36,91.43,91.35,91.42,4650300001.0
2009-09-22 11:00:00,91.42,91.53,91.42,91.475,8777699993.0
2009-09-22 11:15:00,91.475,91.535,91.44,91.445,5437300005.0
2009-09-22 11:30:00,91.445,91.46,91.37,91.38,3537599999.0
2009-09-22 11:45:00,91.38,91.395,91.3,91.32,5185199995.0
2009-09-22 12:00:00,91.32,91.39,91.26,91.355,4682300008.0
2009-09-22 12:15:00,91.355,91.44,91.33,91.43,4532000006.0
2009-09-22 12:30:00,91.43,91.435,91.37,91.41,2303500000.0
2009-09-22 12:45:00,91.41,91.45,91.375,91.41,5334800002.0
2009-09-22 13:00:00,91.405,91.435,91.405,91.43,3676900002.0
2009-09-22 13:15:00,91.43,91.43,91.37,91.38,3956000003.0
2009-09-22 13:30:00,91.385,91.44,91.38,91.42,3521300000.0
2009-09-22 13:45:00,91.42,91.45,91.395,91.435,4983500006.0
2009-09-22 14:00:00,91.43,91.435,91.375,91.38,4405599980.0
2009-09-22 14:15:00,91.38,91.425,91.295,91.305,5922000006.0
2009-09-22 14:30:00,91.31,91.36,91.215,91.25,8646199990.0
2009-09-22 14:45:00,91.25,91.3,91.235,91.26,7543400006.0
2009-09-22 15:00:00,91.26,91.29,91.185,91.19,7834300003.0
2009-09-22 15:15:00,91.19,91.21,90.97,91.09,13693599990.0
2009-09-22 15:30:00,91.09,91.19,91.04,91.135,10721999998.0
2009-09-22 15:45:00,91.135,91.18,91.09,91.155,9191799991.0
2009-09-22 16:00:00,91.155,91.155,91.1,91.11,9271999991.0
2009-09-22 16:15:00,91.11,91.16,91.085,91.13,8569099987.0
2009-09-22 16:30:00,91.13,91.25,91.13,91.22,8956400006.0
2009-09-22 16:45:00,91.22,91.22,91.11,91.14,9112599990.0
2009-09-22 17:00:00,91.14,91.16,91.07,91.085,6024899994.0
2009-09-22 17:15:00,91.085,91.1,90.93,90.99,9453800004.0
2009-09-22 17:30:00,90.985,91.11,90.98,91.09,8342100019.0
2009-09-22 17:45:00,91.09,91.115,91.06,91.08,5306999991.0
2009-09-22 18:00:00,91.085,91.165,91.085,91.15,5207899994.0
2009-09-22 18:15:00,91.15,91.165,91.125,91.15,2913600000.0
2009-09-22 18:30:00,91.15,91.16,91.15,91.16,1834499999.0
2009-09-22 18:45:00,91.16,91.19,91.15,91.16,3336999990.0
2009-09-22 19:00:00,91.165,91.22,91.15,91.215,5036400006.0
2009-09-22 19:15:00,91.215,91.24,91.175,91.22,4403399998.0
2009-09-22 19:30:00,91.22,91.22,91.17,91.175,3321299992.0
2009-09-22 19:45:00,91.17,91.185,91.115,91.13,4042499996.0
2009-09-22 20:00:00,91.135,91.18,91.12,91.155,4251100001.0
2009-09-22 20:15:00,91.16,91.18,91.145,91.17,1839500005.0
2009-09-22 20:30:00,91.17,91.225,91.165,91.19,3957900005.0
2009-09-22 20:45:00,91.19,91.26,91.185,91.245,4485300004.0
2009-09-22 21:00:00,91.245,91.245,91.205,91.225,2704300010.0
2009-09-22 21:15:00,91.225,91.225,91.185,91.2,2820600001.0
2009-09-22 21:30:00,91.2,91.2,91.135,91.135,1754100003.0
2009-09-22 21:45:00,91.135,91.195,91.135,91.175,3840200003.0
2009-09-22 22:00:00,91.175,91.19,91.135,91.155,1534899999.0
2009-09-22 22:15:00,91.155,91.155,91.09,91.135,2840999999.0
2009-09-22 22:30:00,91.125,91.155,91.1,91.145,1349500000.0
2009-09-22 22:45:00,91.145,91.17,91.075,91.095,1573000000.0
2009-09-22 23:00:00,91.08,91.175,91.06,91.135,1004500000.0
2009-09-22 23:15:00,91.135,91.14,91.105,91.14,729200001.0
2009-09-22 23:30:00,91.14,91.15,91.135,91.145,702000000.0
2009-09-22 23:45:00,91.145,91.175,91.13,91.16,681400000.0
2009-09-23 00:00:00,91.16,91.165,91.07,91.105,1188199997.0
2009-09-23 00:15:00,91.105,91.15,91.1,91.13,858200000.0
2009-09-23 00:30:00,91.13,91.18,91.109,91.155,379100000.0
2009-09-23 00:45:00,91.165,91.18,91.095,91.14,1820000000.0
2009-09-23 01:00:00,91.125,91.14,91.075,91.09,2136700000.0
2009-09-23 01:15:00,91.09,91.095,90.535,90.7,5950699999.0
2009-09-23 01:30:00,90.7,90.745,90.48,90.715,4006200001.0
2009-09-23 01:45:00,90.715,90.805,90.66,90.72,2553200000.0
2009-09-23 02:00:00,90.72,90.875,90.72,90.79,3881099996.0
2009-09-23 02:15:00,90.79,90.84,90.745,90.82,1383200000.0
2009-09-23 02:30:00,90.82,90.89,90.8,90.89,2533100003.0
2009-09-23 02:45:00,90.89,91.015,90.875,90.905,4683900003.0
2009-09-23 03:00:00,90.905,90.93,90.905,90.92,1969200001.0
2009-09-23 03:15:00,90.92,90.92,90.845,90.865,2044000004.0
2009-09-23 03:30:00,90.87,90.885,90.795,90.805,1664100000.0
2009-09-23 03:45:00,90.805,90.835,90.765,90.78,1796300000.0
2009-09-23 04:00:00,90.78,90.85,90.765,90.85,1101800000.0
2009-09-23 04:15:00,90.845,90.845,90.815,90.82,1583500000.0
2009-09-23 04:30:00,90.82,90.845,90.74,90.75,2005100000.0
2009-09-23 04:45:00,90.75,90.77,90.68,90.71,2948499999.0
2009-09-23 05:00:00,90.71,90.74,90.695,90.725,1346400001.0
2009-09-23 05:15:00,90.725,90.74,90.71,90.71,1861800000.0
2009-09-23 05:30:00,90.71,90.74,90.695,90.74,1203100000.0
2009-09-23 05:45:00,90.74,90.79,90.735,90.79,2146399999.0
2009-09-23 06:00:00,90.79,90.79,90.755,90.765,1697000001.0
2009-09-23 06:15:00,90.765,90.765,90.725,90.745,1137199998.0
2009-09-23 06:30:00,90.74,90.765,90.71,90.72,2364100009.0
2009-09-23 06:45:00,90.72,90.73,90.67,90.715,2591499998.0
2009-09-23 07:00:00,90.715,90.725,90.69,90.705,2007600002.0
2009-09-23 07:15:00,90.705,90.71,90.69,90.695,801900000.0
2009-09-23 07:30:00,90.695,90.755,90.695,90.7,3250140000.0
2009-09-23 07:45:00,90.7,90.73,90.675,90.71,2292000001.0
2009-09-23 08:00:00,90.71,90.75,90.7,90.715,4343099993.0
2009-09-23 08:15:00,90.715,90.795,90.7,90.79,7244599978.0
2009-09-23 08:30:00,90.795,90.855,90.77,90.83,7765000001.0
2009-09-23 08:45:00,90.83,90.97,90.79,90.95,6748399998.0
2009-09-23 09:00:00,90.95,91.005,90.855,90.975,10362500004.0
2009-09-23 09:15:00,90.975,90.98,90.865,90.93,8929599994.0
2009-09-23 09:30:00,90.93,91.02,90.915,90.97,8146899983.0
2009-09-23 09:45:00,90.965,90.98,90.905,90.96,7246299988.0
2009-09-23 10:00:00,90.96,90.99,90.92,90.965,6176499981.0
2009-09-23 10:15:00,90.965,91.04,90.955,91.03,6390899963.0
2009-09-23 10:30:00,91.03,91.04,90.855,90.96,10985399989.0
2009-09-23 10:45:00,90.96,91.0,90.88,90.91,7964099997.0
2009-09-23 11:00:00,90.91,90.94,90.87,90.925,6844000020.0
2009-09-23 11:15:00,90.925,90.94,90.895,90.915,6323099994.0
2009-09-23 11:30:00,90.915,90.965,90.9,90.96,5870100009.0
2009-09-23 11:45:00,90.96,91.05,90.95,91.045,6530000004.0
2009-09-23 12:00:00,91.045,91.07,91.03,91.06,4179299993.0
2009-09-23 12:15:00,91.06,91.24,91.03,91.2,9033099987.0
2009-09-23 12:30:00,91.2,91.36,91.18,91.34,6657400002.0
2009-09-23 12:45:00,91.34,91.385,91.28,91.325,7473100000.0
2009-09-23 13:00:00,91.325,91.41,91.31,91.33,6346100006.0
2009-09-23 13:15:00,91.33,91.34,91.24,91.275,5357399994.0
2009-09-23 13:30:00,91.275,91.32,91.26,91.29,3165499998.0
2009-09-23 13:45:00,91.29,91.305,91.25,91.25,3944100002.0
2009-09-23 14:00:00,91.25,91.29,91.21,91.29,5591000015.0
2009-09-23 14:15:00,91.29,91.35,91.205,91.335,10323000005.0
2009-09-23 14:30:00,91.34,91.35,91.275,91.315,7896900007.0
2009-09-23 14:45:00,91.315,91.34,91.26,91.29,7045999990.0
2009-09-23 15:00:00,91.29,91.42,91.27,91.37,6127299997.0
2009-09-23 15:15:00,91.37,91.385,91.335,91.36,8788800018.0
2009-09-23 15:30:00,91.36,91.43,91.35,91.42,9997799983.0
2009-09-23 15:45:00,91.42,91.535,91.39,91.465,12212499988.0
2009-09-23 16:00:00,91.47,91.5,91.42,91.43,9021800025.0
2009-09-23 16:15:00,91.43,91.435,91.34,91.4,7427300027.0
2009-09-23 16:30:00,91.4,91.46,91.36,91.42,9382299996.0
2009-09-23 16:45:00,91.42,91.42,91.33,91.375,7842499999.0
2009-09-23 17:00:00,91.375,91.455,91.365,91.405,6233400011.0
2009-09-23 17:15:00,91.41,91.45,91.4,91.42,7261900002.0
2009-09-23 17:30:00,91.42,91.54,91.39,91.49,8701199994.0
2009-09-23 17:45:00,91.495,91.535,91.43,91.455,9243100016.0
2009-09-23 18:00:00,91.455,91.485,91.375,91.405,5582500010.0
2009-09-23 18:15:00,91.405,91.42,91.38,91.42,4460600001.0
2009-09-23 18:30:00,91.42,91.43,91.39,91.395,4032600001.0
2009-09-23 18:45:00,91.395,91.405,91.36,91.385,3616000012.0
2009-09-23 19:00:00,91.385,91.43,91.36,91.42,5256899999.0
2009-09-23 19:15:00,91.42,91.455,91.38,91.415,4035400002.0
2009-09-23 19:30:00,91.42,91.45,91.38,91.38,3706700000.0
2009-09-23 19:45:00,91.39,91.4,91.345,91.36,5351299999.0
2009-09-23 20:00:00,91.36,91.52,91.36,91.5,6417399991.0
2009-09-23 20:15:00,91.495,91.505,90.84,91.02,9014099997.0
2009-09-23 20:30:00,91.02,91.065,90.85,91.06,7963599998.0
2009-09-23 20:45:00,91.06,91.255,91.025,91.17,7028800010.0
2009-09-23 21:00:00,91.16,91.255,91.045,91.225,6247800005.0
2009-09-23 21:15:00,91.225,91.25,91.16,91.17,6257799999.0
2009-09-23 21:30:00,91.17,91.285,91.155,91.215,5859699989.0
2009-09-23 21:45:00,91.22,91.45,91.2,91.305,6301999998.0
2009-09-23 22:00:00,91.31,91.455,91.305,91.355,3469400001.0
2009-09-23 22:15:00,91.355,91.405,91.355,91.37,1632700000.0
2009-09-23 22:30:00,91.37,91.37,91.3,91.315,1451900000.0
2009-09-23 22:45:00,91.31,91.345,91.24,91.26,2256600000.0
2009-09-23 23:00:00,91.26,91.315,91.255,91.28,686800000.0
2009-09-23 23:15:00,91.285,91.335,91.25,91.325,959300000.0
2009-09-23 23:30:00,91.325,91.43,91.31,91.415,1164900000.0
2009-09-23 23:45:00,91.415,91.505,91.415,91.5,1160500000.0
2009-09-24 00:00:00,91.505,91.58,91.495,91.525,1083200000.0
2009-09-24 00:15:00,91.525,91.625,91.415,91.42,1929960000.0
2009-09-24 00:30:00,91.42,91.455,91.395,91.435,1395300001.0
2009-09-24 00:45:00,91.435,91.495,91.37,91.49,1780500000.0
2009-09-24 01:00:00,91.49,91.54,91.445,91.53,2669200001.0
2009-09-24 01:15:00,91.53,91.53,91.45,91.465,2221999999.0
2009-09-24 01:30:00,91.47,91.47,91.4,91.4,1476000001.0
2009-09-24 01:45:00,91.4,91.425,91.3,91.325,2190000000.0
2009-09-24 02:00:00,91.325,91.325,91.215,91.31,4908700002.0
2009-09-24 02:15:00,91.305,91.305,91.225,91.275,3531800003.0
2009-09-24 02:30:00,91.275,91.3,91.235,91.265,3066900003.0
2009-09-24 02:45:00,91.265,91.285,91.185,91.215,2997100001.0
2009-09-24 03:00:00,91.215,91.23,91.105,91.17,1912700001.0
2009-09-24 03:15:00,91.17,91.22,91.125,91.14,1450200000.0
2009-09-24 03:30:00,91.14,91.24,91.135,91.225,1254700000.0
2009-09-24 03:45:00,91.23,91.305,91.225,91.28,3486700008.0
2009-09-24 04:00:00,91.28,91.29,91.26,91.265,3501200000.0
2009-09-24 04:15:00,91.26,91.27,91.135,91.18,3341300000.0
2009-09-24 04:30:00,91.18,91.22,91.14,91.205,3365990000.0
2009-09-24 04:45:00,91.205,91.23,91.175,91.175,1910000000.0
2009-09-24 05:00:00,91.18,91.19,91.11,91.125,4615099999.0
2009-09-24 05:15:00,91.12,91.135,91.01,91.045,4374700001.0
2009-09-24 05:30:00,91.045,91.045,90.96,90.99,4961899997.0
2009-09-24 05:45:00,90.99,91.005,90.92,90.93,5064099998.0
2009-09-24 06:00:00,90.93,90.95,90.885,90.95,4419299998.0
2009-09-24 06:15:00,90.95,91.005,90.95,90.96,3103299999.0
2009-09-24 06:30:00,90.96,90.995,90.85,90.85,4103800003.0
2009-09-24 06:45:00,90.845,90.91,90.78,90.785,7260000001.0
2009-09-24 07:00:00,90.785,90.865,90.78,90.84,3316999998.0
2009-09-24 07:15:00,90.84,90.86,90.77,90.83,4218900000.0
2009-09-24 07:30:00,90.83,90.9,90.805,90.86,3518399998.0
2009-09-24 07:45:00,90.865,90.865,90.81,90.84,3226099995.0
2009-09-24 08:00:00,90.84,90.855,90.71,90.73,5788999999.0
2009-09-24 08:15:00,90.735,90.815,90.73,90.79,7972299999.0
2009-09-24 08:30:00,90.79,90.82,90.64,90.65,6791900005.0
2009-09-24 08:45:00,90.65,90.65,90.485,90.54,11591700010.0
2009-09-24 09:00:00,90.54,90.565,90.415,90.48,12390699987.0
2009-09-24 09:15:00,90.48,90.605,90.42,90.56,13041199991.0
2009-09-24 09:30:00,90.56,90.615,90.505,90.59,12449700011.0
2009-09-24 09:45:00,90.585,90.67,90.56,90.615,9009899991.0
2009-09-24 10:00:00,90.615,90.67,90.61,90.65,10045800010.0
2009-09-24 10:15:00,90.65,90.69,90.595,90.6,11128499986.0
2009-09-24 10:30:00,90.6,90.61,90.505,90.53,10608300011.0
2009-09-24 10:45:00,90.53,90.55,90.35,90.41,11979900010.0
2009-09-24 11:00:00,90.41,90.54,90.41,90.53,9674300021.0
2009-09-24 11:15:00,90.535,90.54,90.43,90.47,8408999997.0
2009-09-24 11:30:00,90.47,90.57,90.465,90.535,9633800005.0
2009-09-24 11:45:00,90.53,90.56,90.46,90.51,8418699996.0
2009-09-24 12:00:00,90.51,90.565,90.495,90.54,7526099993.0
2009-09-24 12:15:00,90.54,90.62,90.52,90.595,10798499988.0
2009-09-24 12:30:00,90.595,90.625,90.59,90.605,8003499977.0
2009-09-24 12:45:00,90.605,90.72,90.585,90.7,11135500024.0
2009-09-24 13:00:00,90.705,90.71,90.66,90.675,7696899945.0
2009-09-24 13:15:00,90.67,90.735,90.66,90.73,8150399986.0
2009-09-24 13:30:00,90.735,90.74,90.69,90.725,8333000007.0
2009-09-24 13:45:00,90.725,90.755,90.69,90.69,8111200018.0
2009-09-24 14:00:00,90.685,90.74,90.63,90.64,8951099999.0
2009-09-24 14:15:00,90.635,90.65,90.57,90.575,8324200007.0
2009-09-24 14:30:00,90.575,90.69,90.51,90.665,10862499993.0
2009-09-24 14:45:00,90.665,90.695,90.6,90.63,12383700012.0
2009-09-24 15:00:00,90.63,90.635,90.54,90.635,10924300003.0
2009-09-24 15:15:00,90.635,90.7,90.6,90.68,9075100008.0
2009-09-24 15:30:00,90.68,90.83,90.635,90.8,12461000020.0
2009-09-24 15:45:00,90.8,90.915,90.77,90.86,13804099997.0
2009-09-24 16:00:00,90.865,91.075,90.78,91.055,14583599998.0
2009-09-24 16:15:00,91.055,91.23,91.02,91.22,14129199998.0
2009-09-24 16:30:00,91.22,91.385,91.16,91.32,16013199983.0
2009-09-24 16:45:00,91.32,91.375,91.115,91.14,14120499997.0
2009-09-24 17:00:00,91.14,91.24,91.065,91.065,13181300001.0
2009-09-24 17:15:00,91.065,91.175,91.06,91.125,9238899980.0
2009-09-24 17:30:00,91.125,91.235,91.12,91.21,8889699991.0
2009-09-24 17:45:00,91.21,91.255,91.155,91.165,9135100016.0
2009-09-24 18:00:00,91.165,91.19,91.13,91.14,5266000007.0
2009-09-24 18:15:00,91.14,91.2,91.125,91.19,4154800010.0
2009-09-24 18:30:00,91.19,91.255,91.16,91.19,4458399999.0
2009-09-24 18:45:00,91.185,91.195,91.14,91.19,7002900010.0
2009-09-24 19:00:00,91.19,91.315,91.165,91.305,6672500008.0
2009-09-24 19:15:00,91.305,91.415,91.305,91.355,6971800004.0
2009-09-24 19:30:00,91.355,91.465,91.31,91.465,6131000000.0
2009-09-24 19:45:00,91.465,91.585,91.44,91.53,10057399990.0
2009-09-24 20:00:00,91.53,91.575,91.44,91.47,6589899996.0
2009-09-24 20:15:00,91.475,91.49,91.41,91.42,5726999995.0
2009-09-24 20:30:00,91.42,91.42,91.27,91.3,5564300003.0
2009-09-24 20:45:00,91.3,91.33,91.205,91.265,6325599991.0
2009-09-24 21:00:00,91.265,91.275,91.24,91.255,3875719997.0
2009-09-24 21:15:00,91.255,91.265,91.22,91.245,2660699999.0
2009-09-24 21:30:00,91.245,91.25,91.2,91.205,2250300002.0
2009-09-24 21:45:00,91.205,91.215,91.165,91.205,2825300000.0
2009-09-24 22:00:00,91.205,91.24,91.2,91.24,1391699999.0
2009-09-24 22:15:00,91.235,91.255,91.225,91.255,1747799999.0
2009-09-24 22:30:00,91.25,91.275,91.235,91.255,796500000.0
2009-09-24 22:45:00,91.255,91.275,91.235,91.265,1091000000.0
2009-09-24 23:00:00,91.265,91.315,91.25,91.305,332900000.0
2009-09-24 23:15:00,91.305,91.31,91.265,91.295,604400000.0
2009-09-24 23:30:00,91.295,91.31,91.255,91.265,357500000.0
2009-09-24 23:45:00,91.265,91.275,91.235,91.25,198100000.0
2009-09-25 00:00:00,91.25,91.265,91.225,91.26,191520000.0
2009-09-25 00:15:00,91.26,91.28,91.235,91.275,277400000.0
2009-09-25 00:30:00,91.275,91.305,91.27,91.29,427400000.0
2009-09-25 00:45:00,91.295,91.32,91.285,91.295,1015200000.0
2009-09-25 01:00:00,91.295,91.35,91.24,91.3,4555800000.0
2009-09-25 01:15:00,91.305,91.34,91.265,91.28,3681300000.0
2009-09-25 01:30:00,91.275,91.28,91.06,91.07,5146400000.0
2009-09-25 01:45:00,91.07,91.085,90.725,90.83,4732899999.0
2009-09-25 02:00:00,90.83,90.985,90.825,90.985,3816129999.0
2009-09-25 02:15:00,90.99,91.015,90.895,90.97,2878700000.0
2009-09-25 02:30:00,90.97,91.015,90.955,90.955,2602900000.0
2009-09-25 02:45:00,90.955,90.96,90.81,90.845,4468300000.0
2009-09-25 03:00:00,90.84,90.87,90.72,90.76,3863600000.0
2009-09-25 03:15:00,90.765,90.78,90.59,90.685,3737600000.0
2009-09-25 03:30:00,90.685,90.755,90.675,90.745,3349500000.0
2009-09-25 03:45:00,90.745,90.765,90.625,90.695,3175700000.0
2009-09-25 04:00:00,90.685,90.7,90.65,90.67,1311900000.0
2009-09-25 04:15:00,90.67,90.7,90.66,90.69,1111700000.0
2009-09-25 04:30:00,90.69,90.69,90.645,90.65,3150060000.0
2009-09-25 04:45:00,90.65,90.65,90.56,90.585,3798000001.0
2009-09-25 05:00:00,90.585,90.665,90.555,90.66,2760200006.0
2009-09-25 05:15:00,90.665,90.68,90.625,90.68,1380100000.0
2009-09-25 05:30:00,90.68,90.785,90.675,90.72,2646999999.0
2009-09-25 05:45:00,90.72,90.79,90.705,90.79,3555399995.0
2009-09-25 06:00:00,90.785,90.795,90.75,90.795,2253699995.0
2009-09-25 06:15:00,90.795,90.825,90.74,90.74,3094000002.0
2009-09-25 06:30:00,90.74,90.79,90.72,90.74,3807799994.0
2009-09-25 06:45:00,90.74,90.795,90.695,90.76,1717000003.0
2009-09-25 07:00:00,90.77,90.795,90.71,90.735,3866000001.0
2009-09-25 07:15:00,90.735,90.745,90.685,90.7,2674100000.0
2009-09-25 07:30:00,90.7,90.73,90.69,90.7,3400000000.0
2009-09-25 07:45:00,90.695,90.71,90.6,90.645,3702499997.0
2009-09-25 08:00:00,90.65,90.65,90.545,90.615,7926000007.0
2009-09-25 08:15:00,90.62,90.7,90.575,90.62,9160899992.0
2009-09-25 08:30:00,90.625,90.625,90.525,90.58,9609399987.0
2009-09-25 08:45:00,90.58,90.67,90.56,90.64,8563200009.0
2009-09-25 09:00:00,90.64,90.77,90.64,90.66,11653429991.0
2009-09-25 09:15:00,90.66,90.67,90.59,90.61,9467900002.0
2009-09-25 09:30:00,90.61,90.63,90.575,90.63,7692199994.0
2009-09-25 09:45:00,90.63,90.64,90.56,90.595,7952900005.0
2009-09-25 10:00:00,90.595,90.62,90.53,90.57,11449369993.0
2009-09-25 10:15:00,90.585,90.61,90.54,90.55,8946399992.0
2009-09-25 10:30:00,90.555,90.565,90.47,90.54,8324899999.0
2009-09-25 10:45:00,90.54,90.61,90.52,90.52,8432199996.0
2009-09-25 11:00:00,90.52,90.565,90.465,90.48,9051500019.0
2009-09-25 11:15:00,90.48,90.53,90.47,90.515,7381000023.0
2009-09-25 11:30:00,90.515,90.53,90.415,90.42,8376200012.0
2009-09-25 11:45:00,90.425,90.465,90.335,90.345,9326499994.0
2009-09-25 12:00:00,90.345,90.35,89.985,90.17,13716600009.0
2009-09-25 12:15:00,90.17,90.21,89.965,90.175,12431299990.0
2009-09-25 12:30:00,90.175,90.24,90.145,90.2,6417899994.0
2009-09-25 12:45:00,90.2,90.2,90.06,90.15,8317199985.0
2009-09-25 13:00:00,90.15,90.29,90.15,90.26,8802899997.0
2009-09-25 13:15:00,90.26,90.315,90.245,90.25,11289099972.0
2009-09-25 13:30:00,90.25,90.25,90.165,90.205,6840699969.0
2009-09-25 13:45:00,90.205,90.33,90.19,90.32,7047300023.0
2009-09-25 14:00:00,90.32,90.39,90.285,90.37,7776599982.0
2009-09-25 14:15:00,90.37,90.42,90.265,90.305,10486499990.0
2009-09-25 14:30:00,90.305,90.485,90.205,90.36,13074099994.0
2009-09-25 14:45:00,90.36,90.375,90.305,90.355,11611899986.0
2009-09-25 15:00:00,90.36,90.4,90.34,90.355,10538200002.0
2009-09-25 15:15:00,90.36,90.37,90.225,90.24,10550199995.0
2009-09-25 15:30:00,90.24,90.35,90.215,90.335,12817200001.0
2009-09-25 15:45:00,90.335,90.37,90.24,90.25,9832400002.0
2009-09-25 16:00:00,90.25,90.275,90.105,90.225,13573199986.0
2009-09-25 16:15:00,90.225,90.23,89.965,90.11,12367199985.0
2009-09-25 16:30:00,90.11,90.18,89.865,89.97,12816200016.0
2009-09-25 16:45:00,89.965,89.975,89.765,89.925,15583600008.0
2009-09-25 17:00:00,89.93,89.97,89.55,89.585,12686600010.0
2009-09-25 17:15:00,89.59,89.7,89.52,89.53,11854360009.0
2009-09-25 17:30:00,89.53,89.68,89.51,89.675,10535699994.0
2009-09-25 17:45:00,89.67,89.835,89.665,89.835,10896300003.0
2009-09-25 18:00:00,89.835,89.85,89.76,89.775,9324499999.0
2009-09-25 18:15:00,89.775,89.795,89.7,89.76,6558800000.0
2009-09-25 18:30:00,89.76,89.815,89.735,89.785,6464899949.0
2009-09-25 18:45:00,89.785,89.82,89.775,89.8,4873399956.0
2009-09-25 19:00:00,89.8,89.84,89.775,89.83,3265000001.0
2009-09-25 19:15:00,89.83,89.87,89.825,89.86,3002000000.0
2009-09-25 19:30:00,89.86,89.89,89.84,89.89,3896499999.0
2009-09-25 19:45:00,89.89,89.91,89.76,89.77,4716799999.0
2009-09-25 20:00:00,89.77,89.77,89.705,89.77,5533899996.0
2009-09-25 20:15:00,89.78,89.795,89.75,89.775,3654900002.0
2009-09-25 20:30:00,89.775,89.84,89.775,89.825,4255800002.0
2009-09-25 20:45:00,89.825,89.935,89.78,89.9,5303800005.0
2009-09-25 21:00:00,89.91,89.91,89.8,89.84,2561799998.0
2009-09-25 21:15:00,89.84,89.865,89.84,89.855,1657300001.0
2009-09-25 21:30:00,89.86,89.875,89.82,89.855,3080100012.0
2009-09-25 21:45:00,89.85,89.87,89.815,89.845,4922900011.0
2009-09-25 22:00:00,89.845,89.855,89.73,89.765,2317500000.0
2009-09-25 22:15:00,89.765,89.77,89.74,89.76,1938699999.0
2009-09-25 22:30:00,89.76,89.77,89.595,89.63,1969400000.0
2009-09-25 22:45:00,89.625,89.665,89.55,89.64,1520900000.0
2009-09-27 23:00:00,89.585,89.595,89.57,89.585,134800000.0
2009-09-27 23:15:00,89.58,89.58,89.545,89.545,338400000.0
2009-09-27 23:30:00,89.55,89.58,89.545,89.555,492900000.0
2009-09-27 23:45:00,89.555,89.635,89.555,89.625,1431900000.0
2009-09-28 00:00:00,89.62,89.645,89.52,89.545,1173800000.0
2009-09-28 00:15:00,89.545,89.57,89.25,89.39,2858999999.0
2009-09-28 00:30:00,89.385,89.41,89.26,89.275,1686600000.0
2009-09-28 00:45:00,89.275,89.28,89.08,89.165,2848700000.0
2009-09-28 01:00:00,89.165,89.165,88.45,88.695,4331900000.0
2009-09-28 01:15:00,88.695,88.755,88.415,88.565,3175400002.0
2009-09-28 01:30:00,88.555,88.745,88.22,88.745,3774500000.0
2009-09-28 01:45:00,88.745,88.765,88.62,88.69,3405600001.0
2009-09-28 02:00:00,88.69,89.02,88.69,88.995,4710600001.0
2009-09-28 02:15:00,88.995,89.025,88.845,88.845,3660800000.0
2009-09-28 02:30:00,88.845,88.91,88.715,88.79,5475500002.0
2009-09-28 02:45:00,88.78,88.985,88.745,88.75,4339700002.0
2009-09-28 03:00:00,88.755,89.08,88.745,89.045,3576200001.0
2009-09-28 03:15:00,89.045,89.065,88.965,89.01,4192200000.0
2009-09-28 03:30:00,89.01,89.26,88.985,89.21,5132500003.0
2009-09-28 03:45:00,89.215,89.24,89.08,89.175,4190100003.0
2009-09-28 04:00:00,89.18,89.225,89.12,89.135,2520200001.0
2009-09-28 04:15:00,89.135,89.15,89.09,89.14,2982800000.0
2009-09-28 04:30:00,89.14,89.17,89.08,89.145,2028700001.0
2009-09-28 04:45:00,89.15,89.18,89.11,89.145,2492600001.0
2009-09-28 05:00:00,89.145,89.42,89.135,89.31,4167300001.0
2009-09-28 05:15:00,89.31,89.36,89.285,89.3,3659600000.0
2009-09-28 05:30:00,89.3,89.395,89.28,89.33,2835600000.0
2009-09-28 05:45:00,89.335,89.38,89.305,89.355,2403000002.0
2009-09-28 06:00:00,89.36,89.4,89.335,89.39,3046199998.0
2009-09-28 06:15:00,89.39,89.59,89.375,89.39,8509199997.0
2009-09-28 06:30:00,89.39,89.435,89.33,89.345,6447500000.0
2009-09-28 06:45:00,89.345,89.425,89.34,89.42,2778300001.0
2009-09-28 07:00:00,89.42,89.505,89.41,89.49,4816500003.0
2009-09-28 07:15:00,89.49,89.535,89.43,89.43,4029900000.0
2009-09-28 07:30:00,89.43,89.435,89.34,89.35,4248300001.0
2009-09-28 07:45:00,89.34,89.34,89.21,89.21,7085400000.0
2009-09-28 08:00:00,89.21,89.37,89.155,89.37,10708199990.0
2009-09-28 08:15:00,89.375,89.395,89.25,89.285,9400500008.0
2009-09-28 08:30:00,89.285,89.49,89.285,89.46,12214199970.0
2009-09-28 08:45:00,89.46,89.49,89.39,89.395,9215200008.0
2009-09-28 09:00:00,89.395,89.505,89.335,89.49,11407700009.0
2009-09-28 09:15:00,89.49,89.605,89.44,89.575,10264999981.0
2009-09-28 09:30:00,89.575,89.63,89.48,89.585,10539700023.0
2009-09-28 09:45:00,89.585,89.65,89.55,89.56,8248800002.0
2009-09-28 10:00:00,89.56,89.61,89.56,89.57,5141200004.0
2009-09-28 10:15:00,89.575,89.59,89.56,89.59,5841900022.0
2009-09-28 10:30:00,89.59,89.62,89.515,89.52,5677600000.0
2009-09-28 10:45:00,89.525,89.53,89.38,89.42,7796799989.0
2009-09-28 11:00:00,89.42,89.455,89.35,89.4,6868700012.0
2009-09-28 11:15:00,89.4,89.435,89.35,89.405,7078399999.0
2009-09-28 11:30:00,89.405,89.43,89.38,89.4,3740300007.0
2009-09-28 11:45:00,89.4,89.45,89.3,89.355,5878700018.0
2009-09-28 12:00:00,89.355,89.39,89.33,89.37,4539600006.0
2009-09-28 12:15:00,89.37,89.44,89.33,89.4,3940400000.0
2009-09-28 12:30:00,89.4,89.42,89.34,89.37,6035200013.0
2009-09-28 12:45:00,89.37,89.43,89.36,89.4,5439000023.0
2009-09-28 13:00:00,89.4,89.45,89.33,89.335,5578700018.0
2009-09-28 13:15:00,89.335,89.34,89.26,89.3,6156200017.0
2009-09-28 13:30:00,89.305,89.35,89.29,89.3,4494600009.0
2009-09-28 13:45:00,89.3,89.45,89.3,89.44,4803400002.0
2009-09-28 14:00:00,89.44,89.55,89.44,89.51,6385599993.0
2009-09-28 14:15:00,89.51,89.62,89.51,89.62,7294299991.0
2009-09-28 14:30:00,89.62,89.68,89.595,89.62,9940899999.0
2009-09-28 14:45:00,89.62,89.655,89.47,89.47,9917200016.0
2009-09-28 15:00:00,89.47,89.53,89.4,89.405,10715099994.0
2009-09-28 15:15:00,89.405,89.475,89.34,89.45,7641699999.0
2009-09-28 15:30:00,89.45,89.46,89.36,89.405,5987099998.0
2009-09-28 15:45:00,89.4,89.445,89.38,89.4,7205300012.0
2009-09-28 16:00:00,89.4,89.41,89.145,89.255,9690999994.0
2009-09-28 16:15:00,89.255,89.355,89.23,89.31,5604100002.0
2009-09-28 16:30:00,89.31,89.405,89.305,89.33,8197300004.0
2009-09-28 16:45:00,89.33,89.47,89.245,89.465,11955300026.0
2009-09-28 17:00:00,89.46,89.47,89.335,89.385,8418000018.0
2009-09-28 17:15:00,89.385,89.42,89.34,89.39,5932600011.0
2009-09-28 17:30:00,89.385,89.64,89.315,89.585,6496600015.0
2009-09-28 17:45:00,89.585,89.6,89.35,89.35,7890700018.0
2009-09-28 18:00:00,89.345,89.37,89.21,89.33,8093800016.0
2009-09-28 18:15:00,89.33,89.38,89.32,89.37,2494199998.0
2009-09-28 18:30:00,89.37,89.435,89.34,89.39,3526600001.0
2009-09-28 18:45:00,89.385,89.45,89.35,89.43,4798699994.0
2009-09-28 19:00:00,89.42,89.49,89.405,89.415,6058000016.0
2009-09-28 19:15:00,89.415,89.435,89.375,89.375,2465400001.0
2009-09-28 19:30:00,89.37,89.475,89.37,89.45,4574600001.0
2009-09-28 19:45:00,89.445,89.505,89.445,89.49,4455900002.0
2009-09-28 20:00:00,89.49,89.63,89.48,89.615,5607800023.0
2009-09-28 20:15:00,89.615,89.655,89.535,89.545,6923700024.0
2009-09-28 20:30:00,89.545,89.595,89.535,89.595,4004000008.0
2009-09-28 20:45:00,89.595,89.775,89.575,89.755,8031700014.0
2009-09-28 21:00:00,89.755,89.76,89.695,89.75,5032100009.0
2009-09-28 21:15:00,89.75,89.755,89.71,89.73,4346400019.0
2009-09-28 21:30:00,89.73,89.74,89.64,89.67,3967120007.0
2009-09-28 21:45:00,89.67,89.68,89.62,89.63,5168540007.0
2009-09-28 22:00:00,89.63,89.705,89.595,89.7,3291179999.0
2009-09-28 22:15:00,89.7,89.705,89.645,89.65,2363700000.0
2009-09-28 22:30:00,89.65,89.675,89.565,89.565,2276999999.0
2009-09-28 22:45:00,89.57,89.635,89.56,89.625,1820100000.0
2009-09-28 23:00:00,89.62,89.64,89.565,89.6,417000000.0
2009-09-28 23:15:00,89.6,89.625,89.595,89.605,990600001.0
2009-09-28 23:30:00,89.605,89.655,89.605,89.643,1296600000.0
2009-09-28 23:45:00,89.645,89.7,89.635,89.7,1570700001.0
2009-09-29 00:00:00,89.7,89.75,89.65,89.66,1745100000.0
2009-09-29 00:15:00,89.66,89.715,89.66,89.7,856600000.0
2009-09-29 00:30:00,89.7,89.705,89.63,89.64,749280000.0
2009-09-29 00:45:00,89.635,89.67,89.625,89.655,1274900000.0
2009-09-29 01:00:00,89.655,89.725,89.625,89.645,2693200000.0
2009-09-29 01:15:00,89.645,89.695,89.615,89.645,2254200000.0
2009-09-29 01:30:00,89.65,89.91,89.65,89.86,5761100002.0
2009-09-29 01:45:00,89.86,89.905,89.815,89.905,3714200000.0
2009-09-29 02:00:00,89.905,90.025,89.835,89.87,5777199996.0
2009-09-29 02:15:00,89.88,89.94,89.83,89.85,3240400000.0
2009-09-29 02:30:00,89.845,89.87,89.79,89.82,2654600003.0
2009-09-29 02:45:00,89.815,90.18,89.795,90.17,6307199998.0
2009-09-29 03:00:00,90.17,90.175,90.02,90.13,4576200000.0
2009-09-29 03:15:00,90.13,90.23,90.11,90.16,2622000000.0
2009-09-29 03:30:00,90.16,90.165,90.05,90.08,3001800000.0
2009-09-29 03:45:00,90.08,90.08,89.865,89.875,6433700003.0
2009-09-29 04:00:00,89.88,89.975,89.87,89.945,5889800002.0
2009-09-29 04:15:00,89.95,89.95,89.85,89.875,4804800001.0
2009-09-29 04:30:00,89.88,89.97,89.87,89.94,4369700000.0
2009-09-29 04:45:00,89.94,89.985,89.93,89.985,2034700000.0
2009-09-29 05:00:00,89.985,90.015,89.95,90.0,1283700000.0
2009-09-29 05:15:00,90.0,90.09,89.975,90.06,2253200000.0
2009-09-29 05:30:00,90.06,90.07,89.99,89.99,2031300000.0
2009-09-29 05:45:00,90.0,90.02,89.975,90.01,1789700000.0
2009-09-29 06:00:00,90.01,90.01,89.95,89.98,1447600000.0
2009-09-29 06:15:00,89.975,90.015,89.95,89.97,1343100001.0
2009-09-29 06:30:00,89.97,89.98,89.87,89.875,2836200001.0
2009-09-29 06:45:00,89.875,89.92,89.865,89.9,2624900000.0
2009-09-29 07:00:00,89.905,89.955,89.88,89.935,3883300000.0
2009-09-29 07:15:00,89.935,89.97,89.9,89.91,3726000001.0
2009-09-29 07:30:00,89.91,89.95,89.88,89.945,3906700001.0
2009-09-29 07:45:00,89.945,89.99,89.905,89.99,3451899999.0
2009-09-29 08:00:00,89.99,90.08,89.98,90.075,7787200003.0
2009-09-29 08:15:00,90.065,90.07,89.98,90.035,9623900016.0
2009-09-29 08:30:00,90.035,90.115,90.02,90.025,11332200016.0
2009-09-29 08:45:00,90.025,90.035,89.81,89.87,10540500003.0
2009-09-29 09:00:00,89.865,89.9,89.805,89.835,12363599990.0
2009-09-29 09:15:00,89.835,89.845,89.67,89.69,10879599987.0
2009-09-29 09:30:00,89.69,89.81,89.625,89.805,11120099976.0
2009-09-29 09:45:00,89.805,89.86,89.7,89.71,11778899969.0
2009-09-29 10:00:00,89.71,89.8,89.7,89.75,9686799978.0
2009-09-29 10:15:00,89.75,89.825,89.72,89.81,6683899997.0
2009-09-29 10:30:00,89.81,89.83,89.735,89.79,6175900001.0
2009-09-29 10:45:00,89.79,89.79,89.69,89.7,8557500003.0
2009-09-29 11:00:00,89.7,89.775,89.69,89.75,6000099998.0
2009-09-29 11:15:00,89.75,89.78,89.74,89.78,4401899997.0
2009-09-29 11:30:00,89.775,89.82,89.75,89.765,5985099989.0
2009-09-29 11:45:00,89.765,89.86,89.73,89.86,5017200010.0
2009-09-29 12:00:00,89.86,89.96,89.8,89.93,6410500003.0
2009-09-29 12:15:00,89.935,90.095,89.93,89.97,9396599996.0
2009-09-29 12:30:00,89.965,90.05,89.865,89.99,7487199984.0
2009-09-29 12:45:00,89.99,90.005,89.92,89.95,3845500010.0
2009-09-29 13:00:00,89.945,89.99,89.81,89.86,5979999989.0
2009-09-29 13:15:00,89.86,89.875,89.79,89.85,5785399979.0
2009-09-29 13:30:00,89.855,89.92,89.82,89.905,5904600002.0
2009-09-29 13:45:00,89.9,89.97,89.88,89.965,3936499991.0
2009-09-29 14:00:00,89.965,90.005,89.91,89.97,5108299981.0
2009-09-29 14:15:00,89.975,90.02,89.91,89.92,8215399983.0
2009-09-29 14:30:00,89.92,90.02,89.92,90.015,8464800018.0
2009-09-29 14:45:00,90.015,90.065,89.85,89.93,8348000006.0
2009-09-29 15:00:00,89.935,90.05,89.935,90.04,10621199993.0
2009-09-29 15:15:00,90.04,90.04,89.99,90.01,8611199973.0
2009-09-29 15:30:00,90.01,90.06,89.95,90.015,12931999961.0
2009-09-29 15:45:00,90.015,90.34,90.015,90.305,11019099985.0
2009-09-29 16:00:00,90.31,90.315,90.065,90.15,12114399996.0
2009-09-29 16:15:00,90.15,90.25,90.125,90.145,10016599996.0
2009-09-29 16:30:00,90.145,90.22,90.125,90.2,8734099979.0
2009-09-29 16:45:00,90.2,90.285,90.17,90.28,9561699977.0
2009-09-29 17:00:00,90.285,90.29,90.2,90.275,6482799987.0
2009-09-29 17:15:00,90.28,90.28,90.13,90.15,7495999966.0
2009-09-29 17:30:00,90.155,90.19,90.13,90.19,6493999965.0
2009-09-29 17:45:00,90.19,90.365,90.175,90.27,8547899989.0
2009-09-29 18:00:00,90.26,90.34,90.24,90.265,7586599994.0
2009-09-29 18:15:00,90.265,90.295,90.21,90.255,5110299978.0
2009-09-29 18:30:00,90.255,90.26,90.175,90.2,3879299992.0
2009-09-29 18:45:00,90.2,90.23,90.165,90.2,3835099998.0
2009-09-29 19:00:00,90.195,90.26,90.195,90.235,4565599987.0
2009-09-29 19:15:00,90.235,90.28,90.185,90.185,3530199964.0
2009-09-29 19:30:00,90.185,90.2,90.1,90.12,4683600000.0
2009-09-29 19:45:00,90.12,90.14,90.09,90.13,4426799996.0
2009-09-29 20:00:00,90.13,90.16,90.125,90.13,2826900000.0
2009-09-29 20:15:00,90.13,90.18,90.12,90.12,2527999999.0
2009-09-29 20:30:00,90.125,90.14,90.12,90.14,2788600004.0
2009-09-29 20:45:00,90.135,90.17,90.12,90.165,2752399997.0
2009-09-29 21:00:00,90.16,90.2,90.155,90.16,3144599993.0
2009-09-29 21:15:00,90.16,90.16,90.125,90.135,1912700003.0
2009-09-29 21:30:00,90.14,90.18,90.14,90.155,1947299997.0
2009-09-29 21:45:00,90.155,90.225,90.15,90.21,3440099995.0
2009-09-29 22:00:00,90.21,90.21,90.18,90.18,1443400000.0
2009-09-29 22:15:00,90.18,90.2,90.125,90.13,1591000000.0
2009-09-29 22:30:00,90.13,90.16,90.115,90.13,1094300001.0
2009-09-29 22:45:00,90.13,90.14,90.08,90.085,1509200003.0
2009-09-29 23:00:00,90.05,90.11,90.03,90.03,590950000.0
2009-09-29 23:15:00,90.035,90.095,90.035,90.075,1091500002.0
2009-09-29 23:30:00,90.075,90.13,90.075,90.115,828800000.0
2009-09-29 23:45:00,90.115,90.145,90.105,90.135,1040200003.0
2009-09-30 00:00:00,90.13,90.165,90.125,90.15,904800001.0
2009-09-30 00:15:00,90.15,90.18,90.135,90.16,852800000.0
2009-09-30 00:30:00,90.16,90.165,90.13,90.145,508800000.0
2009-09-30 00:45:00,90.145,90.18,90.13,90.13,1046600000.0
2009-09-30 01:00:00,90.135,90.16,90.055,90.155,1440600000.0
2009-09-30 01:15:00,90.15,90.185,90.145,90.18,1475399999.0
2009-09-30 01:30:00,90.18,90.23,90.135,90.14,3435999999.0
2009-09-30 01:45:00,90.14,90.245,90.085,90.235,4679600000.0
2009-09-30 02:00:00,90.235,90.36,90.215,90.305,3776400001.0
2009-09-30 02:15:00,90.31,90.38,90.27,90.375,2925500002.0
2009-09-30 02:30:00,90.38,90.405,90.22,90.23,3844400000.0
2009-09-30 02:45:00,90.225,90.27,90.055,90.11,5127100000.0
2009-09-30 03:00:00,90.11,90.145,89.84,89.915,5205400002.0
2009-09-30 03:15:00,89.915,89.95,89.765,89.885,4777599999.0
2009-09-30 03:30:00,89.885,89.98,89.83,89.915,3147499999.0
2009-09-30 03:45:00,89.905,89.905,89.76,89.77,3841700003.0
2009-09-30 04:00:00,89.77,89.88,89.735,89.835,6371600000.0
2009-09-30 04:15:00,89.835,89.855,89.73,89.78,4532899998.0
2009-09-30 04:30:00,89.785,89.81,89.695,89.705,4336700001.0
2009-09-30 04:45:00,89.7,89.77,89.66,89.67,3105300001.0
2009-09-30 05:00:00,89.67,89.76,89.655,89.73,3909899997.0
2009-09-30 05:15:00,89.73,89.785,89.73,89.765,1787000000.0
2009-09-30 05:30:00,89.765,89.805,89.765,89.79,2279500000.0
2009-09-30 05:45:00,89.79,89.805,89.745,89.78,1969499999.0
2009-09-30 06:00:00,89.78,89.79,89.765,89.77,440500000.0
2009-09-30 06:15:00,89.77,89.78,89.72,89.725,2300000000.0
2009-09-30 06:30:00,89.725,89.73,89.7,89.705,1674000002.0
2009-09-30 06:45:00,89.705,89.72,89.67,89.68,3323299999.0
2009-09-30 07:00:00,89.68,89.69,89.67,89.68,2770100000.0
2009-09-30 07:15:00,89.68,89.69,89.625,89.66,3702000000.0
2009-09-30 07:30:00,89.66,89.67,89.61,89.62,2540399999.0
2009-09-30 07:45:00,89.62,89.645,89.54,89.56,3854200000.0
2009-09-30 08:00:00,89.56,89.775,89.55,89.76,8200800003.0
2009-09-30 08:15:00,89.76,89.81,89.72,89.78,9293599997.0
2009-09-30 08:30:00,89.785,89.79,89.7,89.76,8554800022.0
2009-09-30 08:45:00,89.76,89.8,89.735,89.77,6503099987.0
2009-09-30 09:00:00,89.77,89.775,89.72,89.73,7941699954.0
2009-09-30 09:15:00,89.73,89.82,89.725,89.81,6191899981.0
2009-09-30 09:30:00,89.805,89.83,89.775,89.805,8119200001.0
2009-09-30 09:45:00,89.805,89.82,89.745,89.745,7944399988.0
2009-09-30 10:00:00,89.745,89.82,89.745,89.795,7143899979.0
2009-09-30 10:15:00,89.795,89.8,89.575,89.575,10173199979.0
2009-09-30 10:30:00,89.575,89.64,89.385,89.46,12554399980.0
2009-09-30 10:45:00,89.46,89.515,89.39,89.455,11316799992.0
2009-09-30 11:00:00,89.46,89.52,89.445,89.52,5852200001.0
2009-09-30 11:15:00,89.52,89.57,89.38,89.38,9880700010.0
2009-09-30 11:30:00,89.38,89.465,89.355,89.45,5940100002.0
2009-09-30 11:45:00,89.45,89.52,89.435,89.48,6638900003.0
2009-09-30 12:00:00,89.48,89.62,89.48,89.58,7107499999.0
2009-09-30 12:15:00,89.58,89.61,89.57,89.6,5909599969.0
2009-09-30 12:30:00,89.6,89.61,89.54,89.545,4705699997.0
2009-09-30 12:45:00,89.545,89.59,89.485,89.485,4716500028.0
2009-09-30 13:00:00,89.485,89.545,89.48,89.545,6722700034.0
2009-09-30 13:15:00,89.545,89.555,89.465,89.475,6652400005.0
2009-09-30 13:30:00,89.48,89.54,89.465,89.515,6266399986.0
2009-09-30 13:45:00,89.515,89.63,89.505,89.555,7210900010.0
2009-09-30 14:00:00,89.56,89.62,89.475,89.505,8753400056.0
2009-09-30 14:15:00,89.505,89.65,89.365,89.64,9092100024.0
2009-09-30 14:30:00,89.645,89.785,89.575,89.745,10289199995.0
2009-09-30 14:45:00,89.745,89.815,89.685,89.75,7263999992.0
2009-09-30 15:00:00,89.75,89.82,89.73,89.755,7170700013.0
2009-09-30 15:15:00,89.755,89.8,89.73,89.76,5795100007.0
2009-09-30 15:30:00,89.76,89.8,89.7,89.725,9691700025.0
2009-09-30 15:45:00,89.725,89.73,89.6,89.63,11173900009.0
2009-09-30 16:00:00,89.63,89.705,89.56,89.67,13122700001.0
2009-09-30 16:15:00,89.67,89.705,89.64,89.65,8942599985.0
2009-09-30 16:30:00,89.65,89.68,89.565,89.6,8273999992.0
2009-09-30 16:45:00,89.6,89.675,89.53,89.53,9666800003.0
2009-09-30 17:00:00,89.53,89.58,89.445,89.56,6774600009.0
2009-09-30 17:15:00,89.565,89.57,89.42,89.475,7249399979.0
2009-09-30 17:30:00,89.47,89.48,89.41,89.465,9064199996.0
2009-09-30 17:45:00,89.465,89.53,89.465,89.49,6759899985.0
2009-09-30 18:00:00,89.49,89.515,89.475,89.505,5022799993.0
2009-09-30 18:15:00,89.51,89.51,89.415,89.455,6489999976.0
2009-09-30 18:30:00,89.455,89.53,89.45,89.51,8270199975.0
2009-09-30 18:45:00,89.51,89.68,89.46,89.68,7607399981.0
2009-09-30 19:00:00,89.68,89.735,89.65,89.735,8966499996.0
2009-09-30 19:15:00,89.73,89.785,89.68,89.755,5574669995.0
2009-09-30 19:30:00,89.755,89.76,89.645,89.66,6024629990.0
2009-09-30 19:45:00,89.66,89.715,89.635,89.685,5252499996.0
2009-09-30 20:00:00,89.685,89.725,89.685,89.7,3962099986.0
2009-09-30 20:15:00,89.7,89.71,89.585,89.6,3653599998.0
2009-09-30 20:30:00,89.6,89.605,89.565,89.575,2907099989.0
2009-09-30 20:45:00,89.575,89.64,89.57,89.64,4212700001.0
2009-09-30 21:00:00,89.635,89.785,89.62,89.775,4427099988.0
2009-09-30 21:15:00,89.775,89.785,89.73,89.765,2757199998.0
2009-09-30 21:30:00,89.765,89.765,89.71,89.73,2931199999.0
2009-09-30 21:45:00,89.74,89.78,89.735,89.76,2313799998.0
2009-09-30 22:00:00,89.76,89.785,89.735,89.78,1985400000.0
2009-09-30 22:15:00,89.775,89.81,89.76,89.76,2212700003.0
2009-09-30 22:30:00,89.76,89.76,89.68,89.7,1680840009.0
2009-09-30 22:45:00,89.705,89.75,89.665,89.675,1814200002.0
2009-09-30 23:00:00,89.67,89.785,89.64,89.775,754100000.0
2009-09-30 23:15:00,89.775,89.79,89.75,89.77,687699998.0
2009-09-30 23:30:00,89.77,89.78,89.72,89.745,851100000.0
2009-09-30 23:45:00,89.74,89.74,89.695,89.715,1107600000.0
2009-10-01 00:00:00,89.715,89.83,89.71,89.82,1329200000.0
2009-10-01 00:15:00,89.82,89.82,89.745,89.76,1145900000.0
2009-10-01 00:30:00,89.76,89.81,89.755,89.8,1124600000.0
2009-10-01 00:45:00,89.805,89.825,89.765,89.82,1079200000.0
2009-10-01 01:00:00,89.82,89.935,89.82,89.9,4419000000.0
2009-10-01 01:15:00,89.9,89.965,89.875,89.905,2480300000.0
2009-10-01 01:30:00,89.91,89.95,89.88,89.895,2647400000.0
2009-10-01 01:45:00,89.895,89.925,89.835,89.9,3240700000.0
2009-10-01 02:00:00,89.9,89.905,89.76,89.775,3816400001.0
2009-10-01 02:15:00,89.775,89.835,89.735,89.78,4011299999.0
2009-10-01 02:30:00,89.78,89.815,89.74,89.775,4614400000.0
2009-10-01 02:45:00,89.775,89.825,89.735,89.765,4893799999.0
2009-10-01 03:00:00,89.77,89.81,89.69,89.735,3041000000.0
2009-10-01 03:15:00,89.735,89.77,89.72,89.75,3837200001.0
2009-10-01 03:30:00,89.75,89.77,89.68,89.72,2469400000.0
2009-10-01 03:45:00,89.72,89.75,89.715,89.74,2838800000.0
2009-10-01 04:00:00,89.74,89.835,89.735,89.82,2373700000.0
2009-10-01 04:15:00,89.82,89.83,89.78,89.83,2862099999.0
2009-10-01 04:30:00,89.83,89.895,89.81,89.885,3230200001.0
2009-10-01 04:45:00,89.885,89.89,89.84,89.84,1110900000.0
2009-10-01 05:00:00,89.84,89.87,89.83,89.87,1238700000.0
2009-10-01 05:15:00,89.87,89.87,89.83,89.855,1332500000.0
2009-10-01 05:30:00,89.855,89.97,89.855,89.97,4516100000.0
2009-10-01 05:45:00,89.97,89.985,89.93,89.98,3130800002.0
2009-10-01 06:00:00,89.98,90.0,89.9,89.905,3476300009.0
2009-10-01 06:15:00,89.905,89.955,89.88,89.9,2675500001.0
2009-10-01 06:30:00,89.905,89.955,89.9,89.945,2608200000.0
2009-10-01 06:45:00,89.945,89.995,89.915,89.98,1848500000.0
2009-10-01 07:00:00,89.98,90.05,89.95,90.01,4749799998.0
2009-10-01 07:15:00,90.01,90.01,89.94,89.955,2298500000.0
2009-10-01 07:30:00,89.96,89.985,89.925,89.925,1896900002.0
2009-10-01 07:45:00,89.925,90.065,89.92,90.065,8059600006.0
2009-10-01 08:00:00,90.065,90.125,89.985,90.06,10852799992.0
2009-10-01 08:15:00,90.055,90.08,89.975,90.025,8343899984.0
2009-10-01 08:30:00,90.025,90.12,90.01,90.1,9039100036.0
2009-10-01 08:45:00,90.1,90.17,90.04,90.065,9390200012.0
2009-10-01 09:00:00,90.065,90.09,89.92,89.94,11692200007.0
2009-10-01 09:15:00,89.94,90.03,89.935,90.02,8574099999.0
2009-10-01 09:30:00,90.02,90.07,89.985,90.06,9138500004.0
2009-10-01 09:45:00,90.055,90.055,89.915,89.97,7452999987.0
2009-10-01 10:00:00,89.97,90.06,89.965,90.02,8860799998.0
2009-10-01 10:15:00,90.02,90.05,90.01,90.035,5597800008.0
2009-10-01 10:30:00,90.035,90.04,89.91,89.98,7945400016.0
2009-10-01 10:45:00,89.98,90.02,89.97,89.99,7041500033.0
2009-10-01 11:00:00,89.99,90.035,89.97,90.015,9013499992.0
2009-10-01 11:15:00,90.02,90.04,89.97,89.97,7622600036.0
2009-10-01 11:30:00,89.97,90.03,89.96,89.99,7317999998.0
2009-10-01 11:45:00,89.99,90.025,89.965,90.005,8566400023.0
2009-10-01 12:00:00,90.01,90.055,89.97,89.98,9120700041.0
2009-10-01 12:15:00,89.98,90.0,89.96,89.985,7535500009.0
2009-10-01 12:30:00,89.98,89.99,89.91,89.93,6283899987.0
2009-10-01 12:45:00,89.93,90.005,89.92,89.98,7613500000.0
2009-10-01 13:00:00,89.98,90.0,89.94,89.975,7393299986.0
2009-10-01 13:15:00,89.98,90.055,89.98,89.995,10502499961.0
2009-10-01 13:30:00,90.0,90.03,89.95,89.955,9346700022.0
2009-10-01 13:45:00,89.955,89.98,89.94,89.97,5134100000.0
2009-10-01 14:00:00,89.97,90.015,89.9,89.94,7191899996.0
2009-10-01 14:15:00,89.945,89.965,89.9,89.93,10175100007.0
2009-10-01 14:30:00,89.895,89.97,89.775,89.84,17056900047.0
2009-10-01 14:45:00,89.84,89.86,89.77,89.82,12799399993.0
2009-10-01 15:00:00,89.82,89.86,89.77,89.79,10134199992.0
2009-10-01 15:15:00,89.79,89.79,89.565,89.595,17503140001.0
2009-10-01 15:30:00,89.59,89.62,89.52,89.605,14200199973.0
2009-10-01 15:45:00,89.605,89.62,89.525,89.545,12075899999.0
2009-10-01 16:00:00,89.545,89.63,89.465,89.58,12337099992.0
2009-10-01 16:15:00,89.58,89.67,89.575,89.62,13229700009.0
2009-10-01 16:30:00,89.62,89.67,89.59,89.615,8084999976.0
2009-10-01 16:45:00,89.61,89.62,89.415,89.605,11880099979.0
2009-10-01 17:00:00,89.605,89.7,89.57,89.615,10922599979.0
2009-10-01 17:15:00,89.615,89.64,89.54,89.59,11156199965.0
2009-10-01 17:30:00,89.59,89.665,89.585,89.64,9886699963.0
2009-10-01 17:45:00,89.64,89.735,89.64,89.73,7828000005.0
2009-10-01 18:00:00,89.73,89.78,89.68,89.72,7714500019.0
2009-10-01 18:15:00,89.72,89.78,89.715,89.73,5646699987.0
2009-10-01 18:30:00,89.73,89.755,89.7,89.715,3598400003.0
2009-10-01 18:45:00,89.715,89.74,89.675,89.69,3654499988.0
2009-10-01 19:00:00,89.69,89.705,89.645,89.68,6440999981.0
2009-10-01 19:15:00,89.68,89.82,89.655,89.67,11728499986.0
2009-10-01 19:30:00,89.67,89.67,89.605,89.66,7888000001.0
2009-10-01 19:45:00,89.66,89.69,89.64,89.67,5534300000.0
2009-10-01 20:00:00,89.67,89.74,89.66,89.705,7182099985.0
2009-10-01 20:15:00,89.705,89.73,89.67,89.69,6427199995.0
2009-10-01 20:30:00,89.695,89.71,89.64,89.66,5316100003.0
2009-10-01 20:45:00,89.66,89.77,89.65,89.725,6754399982.0
2009-10-01 21:00:00,89.72,89.74,89.69,89.73,4798099999.0
2009-10-01 21:15:00,89.72,89.755,89.7,89.75,2486300000.0
2009-10-01 21:30:00,89.75,89.785,89.7,89.76,6212499991.0
2009-10-01 21:45:00,89.76,89.79,89.7,89.78,5525299991.0
2009-10-01 22:00:00,89.78,89.8,89.725,89.73,3315700002.0
2009-10-01 22:15:00,89.725,89.73,89.68,89.725,1647899999.0
2009-10-01 22:30:00,89.725,89.725,89.67,89.69,1215319999.0
2009-10-01 22:45:00,89.69,89.7,89.58,89.6,3293569998.0
2009-10-01 23:00:00,89.6,89.645,89.555,89.58,524180000.0
2009-10-01 23:15:00,89.58,89.61,89.575,89.595,984000000.0
2009-10-01 23:30:00,89.61,89.635,89.56,89.605,551300000.0
2009-10-01 23:45:00,89.605,89.61,89.55,89.565,5943099999.0
2009-10-02 00:00:00,89.565,89.57,89.525,89.535,2182500006.0
2009-10-02 00:15:00,89.54,89.555,89.475,89.55,1809500000.0
2009-10-02 00:30:00,89.555,89.565,89.455,89.465,2307600000.0
2009-10-02 00:45:00,89.47,89.51,89.46,89.505,1699000000.0
2009-10-02 01:00:00,89.51,89.575,89.495,89.565,1104200001.0
2009-10-02 01:15:00,89.565,89.58,89.54,89.58,892000000.0
2009-10-02 01:30:00,89.58,89.585,89.485,89.49,3797500001.0
2009-10-02 01:45:00,89.495,89.57,89.455,89.535,2621000000.0
2009-10-02 02:00:00,89.535,89.59,89.355,89.425,3282800006.0
2009-10-02 02:15:00,89.43,89.495,89.42,89.495,3773300004.0
2009-10-02 02:30:00,89.495,89.575,89.44,89.56,2719800000.0
2009-10-02 02:45:00,89.56,89.58,89.48,89.525,2862000001.0
2009-10-02 03:00:00,89.52,89.525,89.44,89.48,2803600000.0
2009-10-02 03:15:00,89.48,89.54,89.48,89.525,2210200001.0
2009-10-02 03:30:00,89.52,89.57,89.5,89.56,4956499995.0
2009-10-02 03:45:00,89.56,89.56,89.49,89.525,1728300000.0
2009-10-02 04:00:00,89.53,89.54,89.495,89.515,2660800000.0
2009-10-02 04:15:00,89.515,89.52,89.395,89.395,4582700004.0
2009-10-02 04:30:00,89.395,89.44,89.395,89.44,3913499999.0
2009-10-02 04:45:00,89.44,89.44,89.38,89.38,2024900000.0
2009-10-02 05:00:00,89.385,89.385,89.21,89.255,7010600008.0
2009-10-02 05:15:00,89.255,89.33,89.23,89.31,5301700002.0
2009-10-02 05:30:00,89.31,89.41,89.305,89.395,4916700001.0
2009-10-02 05:45:00,89.395,89.4,89.315,89.32,3040600001.0
2009-10-02 06:00:00,89.32,89.42,89.3,89.4,3491999999.0
2009-10-02 06:15:00,89.4,89.44,89.39,89.435,2660300000.0
2009-10-02 06:30:00,89.435,89.45,89.41,89.41,2440200001.0
2009-10-02 06:45:00,89.405,89.42,89.39,89.42,2597500001.0
2009-10-02 07:00:00,89.425,89.49,89.42,89.475,3494200002.0
2009-10-02 07:15:00,89.48,89.505,89.385,89.4,4585099998.0
2009-10-02 07:30:00,89.405,89.45,89.39,89.45,1936800000.0
2009-10-02 07:45:00,89.45,89.54,89.425,89.475,4309399996.0
2009-10-02 08:00:00,89.48,89.52,89.435,89.495,6927999988.0
2009-10-02 08:15:00,89.495,89.565,89.47,89.535,6446999992.0
2009-10-02 08:30:00,89.53,89.56,89.49,89.54,7027299997.0
2009-10-02 08:45:00,89.54,89.58,89.53,89.565,5726500008.0
2009-10-02 09:00:00,89.565,89.63,89.56,89.565,7559399994.0
2009-10-02 09:15:00,89.565,89.565,89.435,89.46,9748700000.0
2009-10-02 09:30:00,89.46,89.46,89.38,89.44,10022049988.0
2009-10-02 09:45:00,89.44,89.44,89.355,89.365,7592800013.0
2009-10-02 10:00:00,89.37,89.42,89.37,89.41,8072100005.0
2009-10-02 10:15:00,89.41,89.41,89.335,89.36,7599000007.0
2009-10-02 10:30:00,89.36,89.375,89.3,89.345,5830099990.0
2009-10-02 10:45:00,89.345,89.405,89.31,89.37,8142299995.0
2009-10-02 11:00:00,89.37,89.44,89.33,89.415,7306000010.0
2009-10-02 11:15:00,89.415,89.43,89.38,89.4,6218899982.0
2009-10-02 11:30:00,89.4,89.43,89.39,89.4,4267400001.0
2009-10-02 11:45:00,89.4,89.41,89.355,89.36,3949399995.0
2009-10-02 12:00:00,89.36,89.38,89.34,89.37,4311400016.0
2009-10-02 12:15:00,89.37,89.41,89.355,89.37,5037599999.0
2009-10-02 12:30:00,89.37,89.395,89.345,89.38,3496800001.0
2009-10-02 12:45:00,89.38,89.385,89.3,89.35,5929500007.0
2009-10-02 13:00:00,89.35,89.37,89.33,89.36,5712099997.0
2009-10-02 13:15:00,89.36,89.37,89.315,89.34,4998299989.0
2009-10-02 13:30:00,89.34,89.405,89.33,89.38,4575200006.0
2009-10-02 13:45:00,89.38,89.38,89.325,89.35,4462400001.0
2009-10-02 14:00:00,89.36,89.39,89.335,89.38,7430300014.0
2009-10-02 14:15:00,89.38,89.435,89.32,89.405,8325490006.0
2009-10-02 14:30:00,89.42,89.42,88.895,89.12,10460300004.0
2009-10-02 14:45:00,89.12,89.225,89.115,89.165,12597500009.0
2009-10-02 15:00:00,89.17,89.17,88.93,89.015,13117609994.0
2009-10-02 15:15:00,89.015,89.05,88.835,88.91,12656599991.0
2009-10-02 15:30:00,88.91,88.96,88.83,88.85,14511099950.0
2009-10-02 15:45:00,88.85,88.85,88.615,88.685,14395999977.0
2009-10-02 16:00:00,88.685,88.87,88.6,88.83,12865599993.0
2009-10-02 16:15:00,88.83,89.125,88.81,89.07,15754499969.0
2009-10-02 16:30:00,89.075,89.175,89.06,89.12,16146699993.0
2009-10-02 16:45:00,89.12,89.27,89.08,89.21,10122499998.0
2009-10-02 17:00:00,89.21,89.92,89.2,89.73,18198099990.0
2009-10-02 17:15:00,89.73,89.915,89.68,89.735,17346699995.0
2009-10-02 17:30:00,89.735,89.795,89.66,89.69,10342899991.0
2009-10-02 17:45:00,89.69,89.71,89.61,89.62,5602999997.0
2009-10-02 18:00:00,89.62,89.68,89.51,89.64,8287999997.0
2009-10-02 18:15:00,89.64,89.67,89.58,89.585,4897699997.0
2009-10-02 18:30:00,89.585,89.635,89.58,89.62,4371699997.0
2009-10-02 18:45:00,89.615,89.69,89.595,89.67,4434800000.0
2009-10-02 19:00:00,89.67,89.685,89.62,89.64,5168999991.0
2009-10-02 19:15:00,89.64,89.64,89.57,89.585,5727999995.0
2009-10-02 19:30:00,89.585,89.6,89.515,89.515,5008499993.0
2009-10-02 19:45:00,89.515,89.545,89.47,89.48,7053899986.0
2009-10-02 20:00:00,89.48,89.54,89.465,89.52,4568699998.0
2009-10-02 20:15:00,89.52,89.59,89.51,89.575,3424799994.0
2009-10-02 20:30:00,89.575,89.61,89.555,89.6,3205199999.0
2009-10-02 20:45:00,89.6,89.625,89.535,89.625,3973500006.0
2009-10-02 21:00:00,89.625,89.66,89.58,89.625,3956899997.0
2009-10-02 21:15:00,89.63,89.695,89.615,89.685,4747599989.0
2009-10-02 21:30:00,89.685,89.765,89.67,89.74,4447099997.0
2009-10-02 21:45:00,89.74,89.785,89.735,89.74,5511099989.0
2009-10-02 22:00:00,89.74,89.75,89.72,89.72,996900000.0
2009-10-02 22:15:00,89.72,89.74,89.65,89.72,1895900000.0
2009-10-02 22:30:00,89.72,89.8,89.72,89.79,2999400000.0
2009-10-02 22:45:00,89.785,89.795,89.745,89.785,1666000000.0
2009-10-04 23:00:00,89.375,89.45,89.335,89.43,271500000.0
2009-10-04 23:15:00,89.43,89.44,89.395,89.415,420600000.0
2009-10-04 23:30:00,89.42,89.445,89.39,89.425,1162500000.0
2009-10-04 23:45:00,89.42,89.43,89.405,89.43,481300000.0
2009-10-05 00:00:00,89.445,89.625,89.445,89.585,1492599999.0
2009-10-05 00:15:00,89.585,89.635,89.555,89.625,972300000.0
2009-10-05 00:30:00,89.625,89.685,89.595,89.605,2070300001.0
2009-10-05 00:45:00,89.605,89.61,89.525,89.55,1722999998.0
2009-10-05 01:00:00,89.55,89.59,89.485,89.575,1956800000.0
2009-10-05 01:15:00,89.575,89.685,89.555,89.665,1952200000.0
2009-10-05 01:30:00,89.64,89.685,89.635,89.66,1058300000.0
2009-10-05 01:45:00,89.66,89.73,89.65,89.69,1846199999.0
2009-10-05 02:00:00,89.69,89.785,89.69,89.755,3190800000.0
2009-10-05 02:15:00,89.755,89.82,89.745,89.785,2588700000.0
2009-10-05 02:30:00,89.785,89.825,89.745,89.755,5575560005.0
2009-10-05 02:45:00,89.755,89.825,89.725,89.825,5093000000.0
2009-10-05 03:00:00,89.825,89.95,89.815,89.915,5306399998.0
2009-10-05 03:15:00,89.915,89.915,89.84,89.9,3521700001.0
2009-10-05 03:30:00,89.9,89.91,89.82,89.84,2814400001.0
2009-10-05 03:45:00,89.84,89.87,89.83,89.85,3937300002.0
2009-10-05 04:00:00,89.85,89.85,89.76,89.775,3594199998.0
2009-10-05 04:15:00,89.775,89.78,89.725,89.76,2625699998.0
2009-10-05 04:30:00,89.76,89.815,89.75,89.775,3570200002.0
2009-10-05 04:45:00,89.775,89.82,89.76,89.78,1832100000.0
2009-10-05 05:00:00,89.78,89.81,89.77,89.81,3318399998.0
2009-10-05 05:15:00,89.805,89.855,89.79,89.855,2759400002.0
2009-10-05 05:30:00,89.855,89.885,89.8,89.84,3484499999.0
2009-10-05 05:45:00,89.84,89.86,89.805,89.825,1345599998.0
2009-10-05 06:00:00,89.825,89.83,89.77,89.77,1722399996.0
2009-10-05 06:15:00,89.77,89.8,89.755,89.79,2745499997.0
2009-10-05 06:30:00,89.79,89.805,89.77,89.785,2628199998.0
2009-10-05 06:45:00,89.785,89.785,89.72,89.725,2619799992.0
2009-10-05 07:00:00,89.725,89.77,89.715,89.765,2247100006.0
2009-10-05 07:15:00,89.765,89.8,89.75,89.79,1954599998.0
2009-10-05 07:30:00,89.79,89.82,89.775,89.81,1946300003.0
2009-10-05 07:45:00,89.805,89.89,89.805,89.885,2734799996.0
2009-10-05 08:00:00,89.89,89.925,89.81,89.855,7795799997.0
2009-10-05 08:15:00,89.855,89.86,89.715,89.79,7927299983.0
2009-10-05 08:30:00,89.79,89.905,89.775,89.82,6877399984.0
2009-10-05 08:45:00,89.82,89.87,89.76,89.87,6480099997.0
2009-10-05 09:00:00,89.87,89.9,89.82,89.865,8292399990.0
2009-10-05 09:15:00,89.865,89.94,89.85,89.91,7058099997.0
2009-10-05 09:30:00,89.91,89.94,89.84,89.84,9025300012.0
2009-10-05 09:45:00,89.84,89.87,89.8,89.835,6760999976.0
2009-10-05 10:00:00,89.835,89.84,89.75,89.78,10398999992.0
2009-10-05 10:15:00,89.78,89.84,89.76,89.82,4519499985.0
2009-10-05 10:30:00,89.82,89.87,89.81,89.85,5940299984.0
2009-10-05 10:45:00,89.85,89.89,89.84,89.865,5824900003.0
2009-10-05 11:00:00,89.865,89.875,89.82,89.82,4287800000.0
2009-10-05 11:15:00,89.82,89.87,89.82,89.845,6156699998.0
2009-10-05 11:30:00,89.845,89.96,89.84,89.93,7493499998.0
2009-10-05 11:45:00,89.93,89.93,89.88,89.895,6709000000.0
2009-10-05 12:00:00,89.895,89.94,89.87,89.94,4913600004.0
2009-10-05 12:15:00,89.94,89.975,89.89,89.915,6651799990.0
2009-10-05 12:30:00,89.915,89.94,89.905,89.925,4680399994.0
2009-10-05 12:45:00,89.925,89.95,89.915,89.935,4164899997.0
2009-10-05 13:00:00,89.935,89.965,89.91,89.94,4461400002.0
2009-10-05 13:15:00,89.94,89.97,89.915,89.945,5717099982.0
2009-10-05 13:30:00,89.945,89.955,89.92,89.945,3410799997.0
2009-10-05 13:45:00,89.945,89.95,89.82,89.83,5295299990.0
2009-10-05 14:00:00,89.825,89.935,89.8,89.935,7922399982.0
2009-10-05 14:15:00,89.935,89.935,89.85,89.895,6723400012.0
2009-10-05 14:30:00,89.895,89.925,89.87,89.92,6749900009.0
2009-10-05 14:45:00,89.92,89.92,89.82,89.86,7158900000.0
2009-10-05 15:00:00,89.86,89.87,89.805,89.82,6978100000.0
2009-10-05 15:15:00,89.83,89.85,89.76,89.79,6148199990.0
2009-10-05 15:30:00,89.79,89.79,89.72,89.73,12724500013.0
2009-10-05 15:45:00,89.73,89.73,89.545,89.615,11929500006.0
2009-10-05 16:00:00,89.615,89.7,89.6,89.65,8875500009.0
2009-10-05 16:15:00,89.65,89.665,89.53,89.6,8322200007.0
2009-10-05 16:30:00,89.6,89.61,89.55,89.57,8209899997.0
2009-10-05 16:45:00,89.575,89.6,89.51,89.6,9469800026.0
2009-10-05 17:00:00,89.6,89.615,89.455,89.615,8029200001.0
2009-10-05 17:15:00,89.615,89.655,89.58,89.62,5537299985.0
2009-10-05 17:30:00,89.62,89.645,89.56,89.57,4815000013.0
2009-10-05 17:45:00,89.57,89.59,89.55,89.56,4674300005.0
2009-10-05 18:00:00,89.56,89.63,89.515,89.62,6553799994.0
2009-10-05 18:15:00,89.615,89.655,89.58,89.615,4209000005.0
2009-10-05 18:30:00,89.625,89.67,89.59,89.665,5192899999.0
2009-10-05 18:45:00,89.665,89.67,89.62,89.645,4941399994.0
2009-10-05 19:00:00,89.645,89.685,89.61,89.64,4551500002.0
2009-10-05 19:15:00,89.635,89.64,89.56,89.56,5816200000.0
2009-10-05 19:30:00,89.56,89.57,89.48,89.495,7852499997.0
2009-10-05 19:45:00,89.495,89.52,89.405,89.495,7546800007.0
2009-10-05 20:00:00,89.495,89.5,89.465,89.5,3809899986.0
2009-10-05 20:15:00,89.505,89.51,89.46,89.48,3491899997.0
2009-10-05 20:30:00,89.48,89.52,89.455,89.51,4001999995.0
2009-10-05 20:45:00,89.51,89.515,89.455,89.5,5665199991.0
2009-10-05 21:00:00,89.5,89.51,89.47,89.49,3378499999.0
2009-10-05 21:15:00,89.495,89.5,89.42,89.44,3148099994.0
2009-10-05 21:30:00,89.44,89.54,89.435,89.525,5326099986.0
2009-10-05 21:45:00,89.525,89.555,89.495,89.535,4668700000.0
2009-10-05 22:00:00,89.535,89.56,89.52,89.525,1505899999.0
2009-10-05 22:15:00,89.525,89.535,89.51,89.53,1310800000.0
2009-10-05 22:30:00,89.525,89.535,89.505,89.515,1897800000.0
2009-10-05 22:45:00,89.515,89.53,89.51,89.53,1434500000.0
2009-10-05 23:00:00,89.53,89.615,89.495,89.585,400200000.0
2009-10-05 23:15:00,89.585,89.59,89.541,89.56,725900001.0
2009-10-05 23:30:00,89.56,89.585,89.532,89.565,1036100000.0
2009-10-05 23:45:00,89.57,89.575,89.54,89.55,826300000.0
2009-10-06 00:00:00,89.55,89.555,89.46,89.46,843850000.0
2009-10-06 00:15:00,89.465,89.55,89.465,89.515,1182100000.0
2009-10-06 00:30:00,89.525,89.585,89.505,89.545,796400000.0
2009-10-06 00:45:00,89.545,89.555,89.515,89.515,680300000.0
2009-10-06 01:00:00,89.515,89.565,89.51,89.565,1532600000.0
2009-10-06 01:15:00,89.565,89.58,89.555,89.565,2158500002.0
2009-10-06 01:30:00,89.565,89.595,89.56,89.59,3054600001.0
2009-10-06 01:45:00,89.59,89.65,89.58,89.63,1873699996.0
2009-10-06 02:00:00,89.63,89.645,89.485,89.5,2181900000.0
2009-10-06 02:15:00,89.5,89.525,89.44,89.475,2657400000.0
2009-10-06 02:30:00,89.475,89.51,89.44,89.445,2746400007.0
2009-10-06 02:45:00,89.45,89.455,89.385,89.41,3644199999.0
2009-10-06 03:00:00,89.41,89.44,89.1,89.16,4384949997.0
2009-10-06 03:15:00,89.16,89.245,89.135,89.165,4565100001.0
2009-10-06 03:30:00,89.165,89.245,89.125,89.195,4282800002.0
2009-10-06 03:45:00,89.195,89.195,88.97,89.005,6550800004.0
2009-10-06 04:00:00,89.005,89.11,88.99,89.065,5745300003.0
2009-10-06 04:15:00,89.08,89.155,89.015,89.045,4927540002.0
2009-10-06 04:30:00,89.045,89.125,89.0,89.03,6027270001.0
2009-10-06 04:45:00,89.025,89.155,89.01,89.135,5442170001.0
2009-10-06 05:00:00,89.135,89.15,89.06,89.105,2946330000.0
2009-10-06 05:15:00,89.105,89.105,89.045,89.05,2992140002.0
2009-10-06 05:30:00,89.05,89.135,89.045,89.075,6290250002.0
2009-10-06 05:45:00,89.075,89.12,89.06,89.08,2983799999.0
2009-10-06 06:00:00,89.08,89.135,89.08,89.115,1822310000.0
2009-10-06 06:15:00,89.115,89.165,89.11,89.165,3123300001.0
2009-10-06 06:30:00,89.165,89.18,89.13,89.16,3445900000.0
2009-10-06 06:45:00,89.16,89.17,89.13,89.145,2814500001.0
2009-10-06 07:00:00,89.145,89.145,89.035,89.06,3322400004.0
2009-10-06 07:15:00,89.06,89.07,88.91,88.94,6730800000.0
2009-10-06 07:30:00,88.94,88.99,88.91,88.98,4653099998.0
2009-10-06 07:45:00,88.98,89.06,88.975,88.975,5454400001.0
2009-10-06 08:00:00,88.975,88.985,88.855,88.895,8707500002.0
2009-10-06 08:15:00,88.89,89.035,88.885,89.015,7149000004.0
2009-10-06 08:30:00,89.015,89.29,89.0,89.275,9541399996.0
2009-10-06 08:45:00,89.275,89.41,89.235,89.265,11260900024.0
2009-10-06 09:00:00,89.26,89.29,89.14,89.205,11593999978.0
2009-10-06 09:15:00,89.205,89.205,89.085,89.12,6469199979.0
2009-10-06 09:30:00,89.12,89.21,89.105,89.2,8249000004.0
2009-10-06 09:45:00,89.2,89.27,89.185,89.265,9592999987.0
2009-10-06 10:00:00,89.265,89.27,89.185,89.185,5996199972.0
2009-10-06 10:15:00,89.185,89.19,89.03,89.05,10313400010.0
2009-10-06 10:30:00,89.045,89.15,89.025,89.075,7141300008.0
2009-10-06 10:45:00,89.075,89.16,89.02,89.03,7448799996.0
2009-10-06 11:00:00,89.03,89.03,88.97,89.015,8546400008.0
2009-10-06 11:15:00,89.01,89.11,88.99,89.09,7286099994.0
2009-10-06 11:30:00,89.085,89.115,89.065,89.09,5275299999.0
2009-10-06 11:45:00,89.09,89.12,89.01,89.1,5202500004.0
2009-10-06 12:00:00,89.1,89.11,89.05,89.065,4557700002.0
2009-10-06 12:15:00,89.065,89.09,89.05,89.055,3582000004.0
2009-10-06 12:30:00,89.055,89.12,89.02,89.07,5164300017.0
2009-10-06 12:45:00,89.07,89.08,89.03,89.055,4845899997.0
2009-10-06 13:00:00,89.05,89.11,89.04,89.08,6738000006.0
2009-10-06 13:15:00,89.08,89.13,89.065,89.125,5305400018.0
2009-10-06 13:30:00,89.125,89.13,89.07,89.075,5775600004.0
2009-10-06 13:45:00,89.075,89.11,89.05,89.08,4373000016.0
2009-10-06 14:00:00,89.08,89.115,89.07,89.115,4534799996.0
2009-10-06 14:15:00,89.115,89.175,89.1,89.135,5840300000.0
2009-10-06 14:30:00,89.135,89.17,89.11,89.11,7319800004.0
2009-10-06 14:45:00,89.11,89.17,89.045,89.065,8920100030.0
2009-10-06 15:00:00,89.065,89.065,88.86,88.995,11504599990.0
2009-10-06 15:15:00,88.995,89.1,88.93,88.935,10025140006.0
2009-10-06 15:30:00,88.935,88.95,88.675,88.72,13194480014.0
2009-10-06 15:45:00,88.72,88.755,88.63,88.73,12705439985.0
2009-10-06 16:00:00,88.725,88.825,88.665,88.685,12498539984.0
2009-10-06 16:15:00,88.685,88.78,88.625,88.76,10884490010.0
2009-10-06 16:30:00,88.76,88.815,88.65,88.69,9608639986.0
2009-10-06 16:45:00,88.695,88.78,88.63,88.74,8796339993.0
2009-10-06 17:00:00,88.74,88.88,88.72,88.845,10272239992.0
2009-10-06 17:15:00,88.845,88.85,88.685,88.695,8299400004.0
2009-10-06 17:30:00,88.7,88.75,88.64,88.745,9269200007.0
2009-10-06 17:45:00,88.745,88.78,88.71,88.77,6513700002.0
2009-10-06 18:00:00,88.77,88.78,88.735,88.74,4137200005.0
2009-10-06 18:15:00,88.74,88.79,88.735,88.755,4101700000.0
2009-10-06 18:30:00,88.755,88.755,88.68,88.68,3832200002.0
2009-10-06 18:45:00,88.68,88.8,88.665,88.795,4136509999.0
2009-10-06 19:00:00,88.795,88.865,88.785,88.865,6278699970.0
2009-10-06 19:15:00,88.865,88.88,88.785,88.785,6410399978.0
2009-10-06 19:30:00,88.785,88.81,88.775,88.79,3959899999.0
2009-10-06 19:45:00,88.79,88.865,88.78,88.84,7475700038.0
2009-10-06 20:00:00,88.84,88.89,88.81,88.81,4981700013.0
2009-10-06 20:15:00,88.81,88.865,88.81,88.83,5831500055.0
2009-10-06 20:30:00,88.83,88.83,88.76,88.76,6742300019.0
2009-10-06 20:45:00,88.76,88.805,88.75,88.795,6612799979.0
2009-10-06 21:00:00,88.795,88.84,88.795,88.81,3357000004.0
2009-10-06 21:15:00,88.81,88.83,88.745,88.75,3815899998.0
2009-10-06 21:30:00,88.75,88.78,88.72,88.75,3842999998.0
2009-10-06 21:45:00,88.76,88.81,88.755,88.795,4029499999.0
2009-10-06 22:00:00,88.795,88.815,88.75,88.785,2404000003.0
2009-10-06 22:15:00,88.785,88.835,88.78,88.835,1634000000.0
2009-10-06 22:30:00,88.83,88.84,88.799,88.799,897200000.0
2009-10-06 22:45:00,88.82,88.84,88.81,88.82,583500000.0
2009-10-06 23:00:00,88.805,88.815,88.76,88.781,2867710000.0
2009-10-06 23:15:00,88.782,88.785,88.766,88.778,6382700000.0
2009-10-06 23:30:00,88.78,88.785,88.765,88.785,5859820000.0
2009-10-06 23:45:00,88.785,88.79,88.75,88.75,839800000.0
2009-10-07 00:00:00,88.755,88.79,88.745,88.79,453100000.0
2009-10-07 00:15:00,88.795,88.805,88.67,88.725,1332100001.0
2009-10-07 00:30:00,88.725,88.725,88.645,88.715,1280500000.0
2009-10-07 00:45:00,88.715,88.735,88.71,88.715,339300000.0
2009-10-07 01:00:00,88.715,88.74,88.704,88.715,732700000.0
2009-10-07 01:15:00,88.715,88.72,88.66,88.685,1607200000.0
2009-10-07 01:30:00,88.685,88.735,88.67,88.725,671750000.0
2009-10-07 01:45:00,88.725,88.84,88.72,88.83,2694250001.0
2009-10-07 02:00:00,88.835,88.945,88.835,88.885,3445990003.0
2009-10-07 02:15:00,88.885,88.89,88.82,88.855,4158100001.0
2009-10-07 02:30:00,88.855,89.055,88.835,88.99,3869900000.0
2009-10-07 02:45:00,88.99,89.0,88.92,88.925,3780300000.0
2009-10-07 03:00:00,88.925,88.98,88.84,88.965,4825999999.0
2009-10-07 03:15:00,88.965,88.98,88.92,88.93,2279100000.0
2009-10-07 03:30:00,88.93,88.935,88.855,88.885,3846800001.0
2009-10-07 03:45:00,88.885,88.925,88.86,88.9,3032599999.0
2009-10-07 04:00:00,88.9,88.92,88.875,88.92,1516800005.0
2009-10-07 04:15:00,88.92,88.995,88.9,88.99,1961200001.0
2009-10-07 04:30:00,88.985,88.99,88.915,88.955,1740900000.0
2009-10-07 04:45:00,88.955,88.965,88.905,88.905,1743999999.0
2009-10-07 05:00:00,88.905,88.94,88.9,88.925,2033400000.0
2009-10-07 05:15:00,88.925,88.93,88.9,88.91,1175100003.0
2009-10-07 05:30:00,88.91,88.915,88.85,88.86,1691800000.0
2009-10-07 05:45:00,88.86,88.88,88.74,88.81,6442799995.0
2009-10-07 06:00:00,88.81,88.83,88.77,88.81,3262700000.0
2009-10-07 06:15:00,88.805,88.81,88.77,88.77,2146699999.0
2009-10-07 06:30:00,88.77,88.8,88.76,88.78,1926199996.0
2009-10-07 06:45:00,88.78,88.785,88.72,88.75,2130099997.0
2009-10-07 07:00:00,88.75,88.765,88.69,88.71,4216899996.0
2009-10-07 07:15:00,88.71,88.785,88.695,88.76,3092100000.0
2009-10-07 07:30:00,88.76,88.83,88.735,88.79,5596919997.0
2009-10-07 07:45:00,88.79,88.805,88.67,88.69,3597399998.0
2009-10-07 08:00:00,88.685,88.71,88.485,88.515,8235299999.0
2009-10-07 08:15:00,88.515,88.6,88.51,88.54,10204099990.0
2009-10-07 08:30:00,88.54,88.585,88.48,88.515,9635650019.0
2009-10-07 08:45:00,88.515,88.52,88.29,88.355,15049499995.0
2009-10-07 09:00:00,88.36,88.42,88.33,88.415,9348300025.0
2009-10-07 09:15:00,88.415,88.45,88.4,88.42,6031799998.0
2009-10-07 09:30:00,88.42,88.46,88.28,88.29,10700299998.0
2009-10-07 09:45:00,88.295,88.315,88.12,88.14,15124499957.0
2009-10-07 10:00:00,88.14,88.23,88.07,88.19,10103499990.0
2009-10-07 10:15:00,88.195,88.2,88.09,88.135,7441299997.0
2009-10-07 10:30:00,88.135,88.24,88.125,88.17,10408700008.0
2009-10-07 10:45:00,88.17,88.235,88.165,88.205,7959900018.0
2009-10-07 11:00:00,88.205,88.285,88.2,88.23,12142100038.0
2009-10-07 11:15:00,88.23,88.24,88.195,88.23,11042700041.0
2009-10-07 11:30:00,88.23,88.34,88.23,88.29,6897800011.0
2009-10-07 11:45:00,88.29,88.29,88.19,88.2,6628700011.0
2009-10-07 12:00:00,88.205,88.21,88.1,88.105,7215500029.0
2009-10-07 12:15:00,88.105,88.13,88.005,88.02,8822200018.0
2009-10-07 12:30:00,88.02,88.1,88.02,88.09,8242099980.0
2009-10-07 12:45:00,88.1,88.61,88.09,88.455,15588599936.0
2009-10-07 13:00:00,88.455,88.815,88.43,88.65,14082200010.0
2009-10-07 13:15:00,88.65,88.94,88.61,88.78,14637400002.0
2009-10-07 13:30:00,88.78,88.795,88.635,88.775,9489799996.0
2009-10-07 13:45:00,88.775,88.81,88.74,88.77,11483599966.0
2009-10-07 14:00:00,88.77,89.055,88.76,88.935,16302999996.0
2009-10-07 14:15:00,88.935,89.095,88.915,88.98,9927200004.0
2009-10-07 14:30:00,88.975,89.155,88.835,89.115,15016199991.0
2009-10-07 14:45:00,89.115,89.205,89.07,89.105,10519400005.0
2009-10-07 15:00:00,89.105,89.385,89.105,89.19,12917499989.0
2009-10-07 15:15:00,89.19,89.255,89.18,89.21,6937900005.0
2009-10-07 15:30:00,89.21,89.26,89.145,89.19,9468199996.0
2009-10-07 15:45:00,89.19,89.225,89.055,89.055,8807999995.0
2009-10-07 16:00:00,89.055,89.1,88.88,88.915,11805399984.0
2009-10-07 16:15:00,88.915,88.97,88.89,88.97,6272600000.0
2009-10-07 16:30:00,88.965,89.08,88.94,89.075,7077899998.0
2009-10-07 16:45:00,89.075,89.145,88.985,89.03,7606599998.0
2009-10-07 17:00:00,89.03,89.07,88.92,88.965,6201310002.0
2009-10-07 17:15:00,88.965,88.965,88.7,88.75,8543319986.0
2009-10-07 17:30:00,88.75,88.81,88.72,88.77,6943010001.0
2009-10-07 17:45:00,88.77,88.8,88.72,88.76,5759999997.0
2009-10-07 18:00:00,88.76,88.825,88.74,88.8,5748099994.0
2009-10-07 18:15:00,88.8,88.84,88.78,88.82,3639800002.0
2009-10-07 18:30:00,88.82,88.84,88.775,88.84,4401800001.0
2009-10-07 18:45:00,88.84,88.87,88.775,88.81,2899700000.0
2009-10-07 19:00:00,88.805,88.85,88.64,88.655,5488400004.0
2009-10-07 19:15:00,88.655,88.68,88.6,88.61,4880199999.0
2009-10-07 19:30:00,88.6,88.6,88.45,88.5,6569500001.0
2009-10-07 19:45:00,88.5,88.635,88.5,88.575,6060799997.0
2009-10-07 20:00:00,88.575,88.67,88.55,88.66,6336000003.0
2009-10-07 20:15:00,88.665,88.68,88.585,88.59,5540989997.0
2009-10-07 20:30:00,88.585,88.6,88.54,88.585,4698069997.0
2009-10-07 20:45:00,88.59,88.64,88.58,88.63,4969990003.0
2009-10-07 21:00:00,88.63,88.65,88.585,88.62,4803900004.0
2009-10-07 21:15:00,88.62,88.64,88.58,88.585,3346189998.0
2009-10-07 21:30:00,88.585,88.59,88.57,88.585,3118579998.0
2009-10-07 21:45:00,88.585,88.63,88.585,88.625,2973179998.0
2009-10-07 22:00:00,88.62,88.67,88.595,88.61,1126890000.0
2009-10-07 22:15:00,88.615,88.64,88.61,88.625,578690000.0
2009-10-07 22:30:00,88.625,88.635,88.61,88.61,967290000.0
2009-10-07 22:45:00,88.61,88.63,88.585,88.595,996340000.0
2009-10-07 23:00:00,88.565,88.6,88.555,88.58,305990000.0
2009-10-07 23:15:00,88.585,88.605,88.575,88.58,240170000.0
2009-10-07 23:30:00,88.58,88.605,88.575,88.58,478580000.0
2009-10-07 23:45:00,88.58,88.605,88.553,88.595,633500000.0
2009-10-08 00:00:00,88.595,88.605,88.555,88.595,431300000.0
2009-10-08 00:15:00,88.59,88.62,88.59,88.615,341400000.0
2009-10-08 00:30:00,88.615,88.7,88.59,88.68,578000000.0
2009-10-08 00:45:00,88.68,88.71,88.62,88.685,773700000.0
2009-10-08 01:00:00,88.685,88.7,88.605,88.64,810540000.0
2009-10-08 01:15:00,88.64,88.66,88.51,88.51,1414090000.0
2009-10-08 01:30:00,88.515,88.55,88.475,88.53,4157939998.0
2009-10-08 01:45:00,88.53,88.575,88.525,88.535,1440700000.0
2009-10-08 02:00:00,88.535,88.59,88.5,88.57,2403800000.0
2009-10-08 02:15:00,88.57,88.575,88.495,88.525,3713500000.0
2009-10-08 02:30:00,88.525,88.535,88.215,88.315,3862400000.0
2009-10-08 02:45:00,88.31,88.47,88.285,88.45,4338299999.0
2009-10-08 03:00:00,88.45,88.5,88.405,88.43,4099999999.0
2009-10-08 03:15:00,88.425,88.475,88.28,88.455,6056400002.0
2009-10-08 03:30:00,88.455,88.46,88.39,88.425,2999009998.0
2009-10-08 03:45:00,88.43,88.44,88.395,88.43,3025400000.0
2009-10-08 04:00:00,88.43,88.465,88.39,88.46,2128599999.0
2009-10-08 04:15:00,88.46,88.47,88.3,88.33,4395000000.0
2009-10-08 04:30:00,88.33,88.34,88.27,88.335,2890500001.0
2009-10-08 04:45:00,88.335,88.335,88.21,88.27,3467900003.0
2009-10-08 05:00:00,88.27,88.325,88.26,88.31,1424000000.0
2009-10-08 05:15:00,88.31,88.315,88.25,88.29,1038200000.0
2009-10-08 05:30:00,88.29,88.335,88.275,88.315,3051800004.0
2009-10-08 05:45:00,88.315,88.36,88.29,88.3,2837299996.0
2009-10-08 06:00:00,88.3,88.365,88.29,88.345,1924000000.0
2009-10-08 06:15:00,88.35,88.365,88.325,88.34,1396000000.0
2009-10-08 06:30:00,88.345,88.355,88.25,88.265,1232600000.0
2009-10-08 06:45:00,88.26,88.285,88.23,88.265,2932700002.0
2009-10-08 07:00:00,88.265,88.27,88.205,88.225,4567500003.0
2009-10-08 07:15:00,88.225,88.26,88.16,88.17,5301199997.0
2009-10-08 07:30:00,88.17,88.295,88.17,88.26,4484300002.0
2009-10-08 07:45:00,88.26,88.385,88.255,88.325,6396950005.0
2009-10-08 08:00:00,88.33,88.345,88.21,88.3,5666259996.0
2009-10-08 08:15:00,88.3,88.405,88.295,88.35,6050500001.0
2009-10-08 08:30:00,88.35,88.38,88.26,88.27,4670099999.0
2009-10-08 08:45:00,88.27,88.35,88.205,88.23,6654400002.0
2009-10-08 09:00:00,88.235,88.33,88.21,88.23,6119099996.0
2009-10-08 09:15:00,88.225,88.265,88.145,88.24,7429399960.0
2009-10-08 09:30:00,88.24,88.325,88.23,88.315,5386699995.0
2009-10-08 09:45:00,88.31,88.31,88.2,88.27,5784400006.0
2009-10-08 10:00:00,88.275,88.36,88.24,88.31,7278899995.0
2009-10-08 10:15:00,88.31,88.32,88.16,88.29,6114000001.0
2009-10-08 10:30:00,88.285,88.3,88.24,88.265,6136000003.0
2009-10-08 10:45:00,88.265,88.27,88.21,88.235,5780499996.0
2009-10-08 11:00:00,88.235,88.29,88.19,88.28,4688510004.0
2009-10-08 11:15:00,88.28,88.29,88.25,88.25,3523800006.0
2009-10-08 11:30:00,88.25,88.26,88.2,88.22,3632470000.0
2009-10-08 11:45:00,88.22,88.28,88.19,88.275,3131400006.0
2009-10-08 12:00:00,88.27,88.28,88.24,88.27,3365099988.0
2009-10-08 12:15:00,88.27,88.57,88.26,88.515,8312230002.0
2009-10-08 12:30:00,88.515,88.55,88.44,88.46,5958629999.0
2009-10-08 12:45:00,88.46,88.47,88.365,88.39,6308200002.0
2009-10-08 13:00:00,88.39,88.39,88.235,88.28,7199299999.0
2009-10-08 13:15:00,88.28,88.385,88.28,88.385,5233600003.0
2009-10-08 13:30:00,88.385,88.385,88.31,88.335,4121699996.0
2009-10-08 13:45:00,88.335,88.41,88.33,88.39,4757919995.0
2009-10-08 14:00:00,88.395,88.4,88.35,88.37,3966599999.0
2009-10-08 14:15:00,88.37,88.43,88.36,88.39,4588700003.0
2009-10-08 14:30:00,88.38,88.515,88.375,88.43,7745300002.0
2009-10-08 14:45:00,88.43,88.49,88.255,88.3,6647200008.0
2009-10-08 15:00:00,88.29,88.45,88.29,88.44,7735600000.0
2009-10-08 15:15:00,88.44,88.69,88.44,88.58,12985199983.0
2009-10-08 15:30:00,88.585,88.61,88.44,88.465,8484599995.0
2009-10-08 15:45:00,88.465,88.575,88.465,88.495,8621299993.0
2009-10-08 16:00:00,88.5,88.64,88.49,88.57,10205799974.0
2009-10-08 16:15:00,88.57,88.62,88.52,88.52,9784399962.0
2009-10-08 16:30:00,88.52,88.52,88.38,88.39,8562999988.0
2009-10-08 16:45:00,88.4,88.44,88.38,88.4,5951299990.0
2009-10-08 17:00:00,88.395,88.41,88.325,88.385,7900699989.0
2009-10-08 17:15:00,88.385,88.47,88.38,88.42,8988899993.0
2009-10-08 17:30:00,88.42,88.54,88.385,88.53,6652099999.0
2009-10-08 17:45:00,88.53,88.535,88.37,88.43,6454400005.0
2009-10-08 18:00:00,88.43,88.44,88.355,88.36,4876900001.0
2009-10-08 18:15:00,88.36,88.365,88.29,88.3,6490200002.0
2009-10-08 18:30:00,88.3,88.33,88.18,88.255,8606400007.0
2009-10-08 18:45:00,88.255,88.325,88.245,88.315,4286049975.0
2009-10-08 19:00:00,88.315,88.51,88.3,88.495,9754699989.0
2009-10-08 19:15:00,88.49,88.56,88.47,88.49,5477699998.0
2009-10-08 19:30:00,88.49,88.61,88.49,88.505,7639399996.0
2009-10-08 19:45:00,88.505,88.505,88.45,88.46,3542099992.0
2009-10-08 20:00:00,88.46,88.525,88.455,88.5,5797600000.0
2009-10-08 20:15:00,88.5,88.51,88.415,88.435,6723699996.0
2009-10-08 20:30:00,88.435,88.455,88.355,88.42,5264899994.0
2009-10-08 20:45:00,88.425,88.51,88.395,88.5,4825299998.0
2009-10-08 21:00:00,88.5,88.53,88.455,88.46,4421900001.0
2009-10-08 21:15:00,88.46,88.47,88.385,88.4,3786999998.0
2009-10-08 21:30:00,88.4,88.465,88.4,88.45,1965900000.0
2009-10-08 21:45:00,88.43,88.475,88.42,88.47,3425300005.0
2009-10-08 22:00:00,88.47,88.48,88.45,88.455,1685400000.0
2009-10-08 22:15:00,88.455,88.47,88.44,88.44,660200000.0
2009-10-08 22:30:00,88.44,88.44,88.38,88.425,1353450000.0
2009-10-08 22:45:00,88.43,88.435,88.39,88.39,2168600000.0
2009-10-08 23:00:00,88.365,88.41,88.365,88.4,391200000.0
2009-10-08 23:15:00,88.405,88.43,88.395,88.405,649100000.0
2009-10-08 23:30:00,88.405,88.415,88.385,88.385,731300000.0
2009-10-08 23:45:00,88.385,88.405,88.345,88.375,1594900000.0
2009-10-09 00:00:00,88.375,88.395,88.35,88.365,559000000.0
2009-10-09 00:15:00,88.365,88.425,88.365,88.425,432400000.0
2009-10-09 00:30:00,88.425,88.485,88.425,88.445,658700000.0
2009-10-09 00:45:00,88.445,88.48,88.44,88.465,623300000.0
2009-10-09 01:00:00,88.465,88.69,88.465,88.69,2180300000.0
2009-10-09 01:15:00,88.685,88.745,88.61,88.615,2322000000.0
2009-10-09 01:30:00,88.615,88.695,88.58,88.64,1818100000.0
2009-10-09 01:45:00,88.63,88.775,88.605,88.755,1914800000.0
2009-10-09 02:00:00,88.755,88.875,88.745,88.805,2888499998.0
2009-10-09 02:15:00,88.805,88.825,88.68,88.75,1918300000.0
2009-10-09 02:30:00,88.75,88.755,88.695,88.71,1915000000.0
2009-10-09 02:45:00,88.71,88.765,88.685,88.725,2075500000.0
2009-10-09 03:00:00,88.73,88.79,88.73,88.765,1436300000.0
2009-10-09 03:15:00,88.765,88.88,88.765,88.86,2701000000.0
2009-10-09 03:30:00,88.865,89.065,88.835,89.035,4307100002.0
2009-10-09 03:45:00,89.035,89.135,89.005,89.08,7342600001.0
2009-10-09 04:00:00,89.08,89.08,88.945,88.95,3122600000.0
2009-10-09 04:15:00,88.95,89.09,88.945,89.065,2577500000.0
2009-10-09 04:30:00,89.065,89.17,89.035,89.17,2934800000.0
2009-10-09 04:45:00,89.17,89.225,89.09,89.14,5094299998.0
2009-10-09 05:00:00,89.14,89.15,89.095,89.105,1704400000.0
2009-10-09 05:15:00,89.1,89.125,89.07,89.08,1924200000.0
2009-10-09 05:30:00,89.07,89.12,89.06,89.105,1956799999.0
2009-10-09 05:45:00,89.105,89.215,89.1,89.2,3471200001.0
2009-10-09 06:00:00,89.185,89.285,89.175,89.265,2425100003.0
2009-10-09 06:15:00,89.265,89.305,89.185,89.185,2551800000.0
2009-10-09 06:30:00,89.185,89.185,89.12,89.14,2314200000.0
2009-10-09 06:45:00,89.14,89.19,89.12,89.175,2389400000.0
2009-10-09 07:00:00,89.17,89.19,89.16,89.185,2260900000.0
2009-10-09 07:15:00,89.185,89.26,89.18,89.21,3740500001.0
2009-10-09 07:30:00,89.21,89.265,89.2,89.24,2052199999.0
2009-10-09 07:45:00,89.235,89.255,89.19,89.24,3437900003.0
2009-10-09 08:00:00,89.24,89.27,89.18,89.23,6584799997.0
2009-10-09 08:15:00,89.23,89.25,89.115,89.13,7096300020.0
2009-10-09 08:30:00,89.13,89.18,89.105,89.12,8899600019.0
2009-10-09 08:45:00,89.125,89.245,89.1,89.225,8598000005.0
2009-10-09 09:00:00,89.225,89.32,89.2,89.32,7011600001.0
2009-10-09 09:15:00,89.315,89.425,89.26,89.365,10562300025.0
2009-10-09 09:30:00,89.365,89.375,89.26,89.26,8199300015.0
2009-10-09 09:45:00,89.27,89.31,89.2,89.29,6216200001.0
2009-10-09 10:00:00,89.29,89.345,89.28,89.285,7505699989.0
2009-10-09 10:15:00,89.285,89.29,89.21,89.22,5929199996.0
2009-10-09 10:30:00,89.22,89.24,89.2,89.23,4162900000.0
2009-10-09 10:45:00,89.23,89.26,89.19,89.2,6162699989.0
2009-10-09 11:00:00,89.195,89.23,89.14,89.17,5847600000.0
2009-10-09 11:15:00,89.165,89.2,89.065,89.085,6000200000.0
2009-10-09 11:30:00,89.085,89.085,88.885,88.885,6790000004.0
2009-10-09 11:45:00,88.885,88.91,88.825,88.84,7973099999.0
2009-10-09 12:00:00,88.84,88.93,88.79,88.91,6462700002.0
2009-10-09 12:15:00,88.905,88.925,88.83,88.88,5181700001.0
2009-10-09 12:30:00,88.88,88.885,88.795,88.815,4080699995.0
2009-10-09 12:45:00,88.82,88.91,88.81,88.885,4233000001.0
2009-10-09 13:00:00,88.885,88.89,88.695,88.75,4871400000.0
2009-10-09 13:15:00,88.75,88.77,88.655,88.67,4707799997.0
2009-10-09 13:30:00,88.67,88.76,88.645,88.76,7457899999.0
2009-10-09 13:45:00,88.76,88.78,88.71,88.75,4385199992.0
2009-10-09 14:00:00,88.75,88.91,88.71,88.89,6443299988.0
2009-10-09 14:15:00,88.89,88.99,88.875,88.945,9145299995.0
2009-10-09 14:30:00,88.955,89.1,88.945,89.085,8683999996.0
2009-10-09 14:45:00,89.085,89.22,89.075,89.205,10663000013.0
2009-10-09 15:00:00,89.21,89.35,89.18,89.335,10873500000.0
2009-10-09 15:15:00,89.335,89.34,89.185,89.205,12392399984.0
2009-10-09 15:30:00,89.205,89.45,89.205,89.28,12291710013.0
2009-10-09 15:45:00,89.28,89.385,89.19,89.35,12798500002.0
2009-10-09 16:00:00,89.35,89.575,89.32,89.46,13507129997.0
2009-10-09 16:15:00,89.46,89.515,89.41,89.42,10898799971.0
2009-10-09 16:30:00,89.42,89.485,89.395,89.47,6751199984.0
2009-10-09 16:45:00,89.47,89.5,89.375,89.425,9275099992.0
2009-10-09 17:00:00,89.425,89.48,89.385,89.47,7869500000.0
2009-10-09 17:15:00,89.47,89.535,89.45,89.48,7705899999.0
2009-10-09 17:30:00,89.49,89.755,89.49,89.74,10064099991.0
2009-10-09 17:45:00,89.745,89.8,89.685,89.685,9796209995.0
2009-10-09 18:00:00,89.685,89.87,89.61,89.69,10534839995.0
2009-10-09 18:15:00,89.69,89.805,89.655,89.805,6168999995.0
2009-10-09 18:30:00,89.805,89.85,89.76,89.815,5386799998.0
2009-10-09 18:45:00,89.815,89.865,89.755,89.76,7079299990.0
2009-10-09 19:00:00,89.76,89.815,89.725,89.8,4415700005.0
2009-10-09 19:15:00,89.8,89.835,89.785,89.815,2593699998.0
2009-10-09 19:30:00,89.82,89.83,89.765,89.8,4953800004.0
2009-10-09 19:45:00,89.8,89.88,89.785,89.835,4064800000.0
2009-10-09 20:00:00,89.835,89.855,89.805,89.835,4270599990.0
2009-10-09 20:15:00,89.835,89.87,89.82,89.85,3487200000.0
2009-10-09 20:30:00,89.85,89.855,89.8,89.82,4405600001.0
2009-10-09 20:45:00,89.815,89.865,89.78,89.855,2370900000.0
2009-10-09 21:00:00,89.855,89.865,89.8,89.82,2795100001.0
2009-10-09 21:15:00,89.82,89.85,89.81,89.82,1253300000.0
2009-10-09 21:30:00,89.82,89.83,89.79,89.82,2238500000.0
2009-10-09 21:45:00,89.82,89.83,89.75,89.78,2917100000.0
2009-10-09 22:00:00,89.775,89.83,89.77,89.79,2815600000.0
2009-10-09 22:15:00,89.79,89.825,89.79,89.8,1953800000.0
2009-10-09 22:30:00,89.8,89.83,89.75,89.75,1299400000.0
2009-10-09 22:45:00,89.745,89.84,89.67,89.755,1375300000.0
2009-10-11 23:00:00,89.515,89.615,89.515,89.61,186800000.0
2009-10-11 23:15:00,89.61,89.76,89.595,89.71,366600000.0
2009-10-11 23:30:00,89.7,89.72,89.675,89.695,144800000.0
2009-10-11 23:45:00,89.695,89.71,89.685,89.7,341300000.0
2009-10-12 00:00:00,89.7,89.79,89.675,89.775,1434900000.0
2009-10-12 00:15:00,89.78,89.885,89.765,89.875,2120200001.0
2009-10-12 00:30:00,89.87,89.875,89.805,89.805,1171099999.0
2009-10-12 00:45:00,89.805,89.82,89.715,89.735,1122000000.0
2009-10-12 01:00:00,89.74,89.83,89.735,89.815,939700000.0
2009-10-12 01:15:00,89.81,89.865,89.79,89.84,1363000000.0
2009-10-12 01:30:00,89.85,89.905,89.835,89.89,1510100000.0
2009-10-12 01:45:00,89.89,89.95,89.89,89.945,1858400001.0
2009-10-12 02:00:00,89.945,89.99,89.855,89.985,2644500000.0
2009-10-12 02:15:00,89.98,90.03,89.89,89.9,2200600000.0
2009-10-12 02:30:00,89.9,90.025,89.875,89.985,3037800001.0
2009-10-12 02:45:00,89.985,90.075,89.98,90.06,1584400003.0
2009-10-12 03:00:00,90.06,90.09,90.025,90.075,2500300007.0
2009-10-12 03:15:00,90.075,90.1,90.065,90.08,2784400002.0
2009-10-12 03:30:00,90.08,90.1,90.0,90.085,2852599998.0
2009-10-12 03:45:00,90.085,90.09,89.95,90.04,4299800001.0
2009-10-12 04:00:00,90.045,90.05,89.965,89.99,3433400000.0
2009-10-12 04:15:00,89.99,90.04,89.99,90.04,1547600000.0
2009-10-12 04:30:00,90.04,90.11,90.03,90.08,4536900003.0
2009-10-12 04:45:00,90.085,90.105,90.015,90.09,2942000000.0
2009-10-12 05:00:00,90.085,90.1,90.06,90.075,2041800000.0
2009-10-12 05:15:00,90.08,90.12,90.07,90.11,1113900000.0
2009-10-12 05:30:00,90.115,90.125,90.095,90.105,1373200000.0
2009-10-12 05:45:00,90.105,90.13,90.105,90.115,1046600000.0
2009-10-12 06:00:00,90.115,90.135,90.115,90.13,1579600000.0
2009-10-12 06:15:00,90.13,90.14,90.115,90.135,2139399999.0
2009-10-12 06:30:00,90.135,90.2,90.135,90.195,2229300000.0
2009-10-12 06:45:00,90.2,90.21,90.15,90.19,2945200000.0
2009-10-12 07:00:00,90.19,90.23,90.145,90.155,4835300000.0
2009-10-12 07:15:00,90.17,90.205,90.15,90.155,4181200002.0
2009-10-12 07:30:00,90.15,90.17,90.085,90.125,3715400000.0
2009-10-12 07:45:00,90.125,90.23,90.125,90.21,3081500008.0
2009-10-12 08:00:00,90.21,90.275,90.165,90.235,5230500000.0
2009-10-12 08:15:00,90.235,90.275,90.18,90.23,4896400001.0
2009-10-12 08:30:00,90.23,90.25,90.16,90.23,5667400000.0
2009-10-12 08:45:00,90.23,90.255,90.2,90.25,5033900000.0
2009-10-12 09:00:00,90.25,90.275,90.23,90.23,5058399999.0
2009-10-12 09:15:00,90.23,90.305,90.21,90.295,5030499996.0
2009-10-12 09:30:00,90.295,90.44,90.27,90.42,8540700002.0
2009-10-12 09:45:00,90.42,90.455,90.36,90.36,5183700000.0
2009-10-12 10:00:00,90.355,90.385,90.24,90.25,6466200004.0
2009-10-12 10:15:00,90.245,90.315,90.225,90.275,6092300006.0
2009-10-12 10:30:00,90.275,90.285,90.22,90.28,5523099998.0
2009-10-12 10:45:00,90.275,90.35,90.245,90.275,5643499998.0
2009-10-12 11:00:00,90.275,90.28,90.225,90.26,5605000000.0
2009-10-12 11:15:00,90.265,90.31,90.235,90.25,5567300000.0
2009-10-12 11:30:00,90.25,90.365,90.25,90.355,4264100000.0
2009-10-12 11:45:00,90.355,90.42,90.345,90.375,5471400002.0
2009-10-12 12:00:00,90.375,90.38,90.255,90.275,5127400002.0
2009-10-12 12:15:00,90.275,90.345,90.23,90.275,4893900000.0
2009-10-12 12:30:00,90.275,90.31,90.155,90.205,4500899998.0
2009-10-12 12:45:00,90.21,90.225,90.12,90.125,5787600002.0
2009-10-12 13:00:00,90.125,90.13,90.0,90.085,5900300005.0
2009-10-12 13:15:00,90.085,90.16,90.05,90.105,5895699986.0
2009-10-12 13:30:00,90.11,90.11,90.04,90.04,3189000001.0
2009-10-12 13:45:00,90.04,90.13,89.955,90.03,6744500003.0
2009-10-12 14:00:00,90.03,90.105,89.98,90.06,3368600002.0
2009-10-12 14:15:00,90.055,90.06,89.96,90.015,3873700000.0
2009-10-12 14:30:00,90.015,90.06,89.97,89.98,4574799998.0
2009-10-12 14:45:00,89.98,90.01,89.93,89.99,4944800018.0
2009-10-12 15:00:00,89.99,90.0,89.92,89.95,4806500003.0
2009-10-12 15:15:00,89.95,89.97,89.9,89.91,4872549998.0
2009-10-12 15:30:00,89.91,89.91,89.77,89.795,8127600001.0
2009-10-12 15:45:00,89.795,89.815,89.685,89.755,6876000004.0
2009-10-12 16:00:00,89.75,89.76,89.64,89.72,6006999991.0
2009-10-12 16:15:00,89.72,89.85,89.66,89.84,6197599988.0
2009-10-12 16:30:00,89.84,89.9,89.83,89.885,4178900007.0
2009-10-12 16:45:00,89.89,89.91,89.735,89.74,4717900001.0
2009-10-12 17:00:00,89.74,89.77,89.635,89.65,4184800004.0
2009-10-12 17:15:00,89.645,89.715,89.645,89.685,4065000000.0
2009-10-12 17:30:00,89.685,89.78,89.66,89.745,5910400001.0
2009-10-12 17:45:00,89.745,89.745,89.69,89.715,3167400003.0
2009-10-12 18:00:00,89.72,89.76,89.675,89.715,4048599998.0
2009-10-12 18:15:00,89.71,89.83,89.7,89.81,3397299998.0
2009-10-12 18:30:00,89.81,89.81,89.76,89.79,827600000.0
2009-10-12 18:45:00,89.79,89.81,89.78,89.81,2307100000.0
2009-10-12 19:00:00,89.805,89.825,89.79,89.81,2852500001.0
2009-10-12 19:15:00,89.81,89.88,89.76,89.855,4009700005.0
2009-10-12 19:30:00,89.855,89.87,89.785,89.785,4422299992.0
2009-10-12 19:45:00,89.785,89.815,89.745,89.765,6176200003.0
2009-10-12 20:00:00,89.765,89.84,89.735,89.835,3550300005.0
2009-10-12 20:15:00,89.835,89.865,89.785,89.84,4392099991.0
2009-10-12 20:30:00,89.835,89.87,89.81,89.865,2926300001.0
2009-10-12 20:45:00,89.87,89.875,89.84,89.84,5707999993.0
2009-10-12 21:00:00,89.84,89.885,89.82,89.835,2913999999.0
2009-10-12 21:15:00,89.835,89.875,89.825,89.875,1258100001.0
2009-10-12 21:30:00,89.875,89.875,89.82,89.84,2151900000.0
2009-10-12 21:45:00,89.84,89.865,89.82,89.845,1847700002.0
2009-10-12 22:00:00,89.845,89.87,89.845,89.845,1434100000.0
2009-10-12 22:15:00,89.85,89.89,89.845,89.855,1116300001.0
2009-10-12 22:30:00,89.855,89.885,89.833,89.85,550500000.0
2009-10-12 22:45:00,89.85,89.865,89.805,89.82,876900000.0
2009-10-12 23:00:00,89.82,89.86,89.785,89.795,480300000.0
2009-10-12 23:15:00,89.79,89.845,89.725,89.83,1172700000.0
2009-10-12 23:30:00,89.835,89.835,89.79,89.82,315900000.0
2009-10-12 23:45:00,89.82,89.835,89.78,89.79,1242100000.0
2009-10-13 00:00:00,89.79,89.83,89.77,89.795,878300000.0
2009-10-13 00:15:00,89.795,89.805,89.73,89.76,653100000.0
2009-10-13 00:30:00,89.76,89.8,89.76,89.77,648100000.0
2009-10-13 00:45:00,89.775,89.775,89.655,89.715,1385900000.0
2009-10-13 01:00:00,89.715,89.745,89.7,89.73,717200000.0
2009-10-13 01:15:00,89.725,89.735,89.685,89.69,2010100000.0
2009-10-13 01:30:00,89.685,89.685,89.615,89.65,1712400000.0
2009-10-13 01:45:00,89.65,89.735,89.62,89.695,1411300000.0
2009-10-13 02:00:00,89.695,89.735,89.66,89.67,1575199999.0
2009-10-13 02:15:00,89.68,89.69,89.64,89.68,635600000.0
2009-10-13 02:30:00,89.68,89.78,89.67,89.74,1609100000.0
2009-10-13 02:45:00,89.745,89.82,89.73,89.805,975300000.0
2009-10-13 03:00:00,89.81,89.885,89.8,89.82,1197800000.0
2009-10-13 03:15:00,89.82,89.985,89.8,89.97,1430780000.0
2009-10-13 03:30:00,89.975,89.975,89.89,89.9,1407790000.0
2009-10-13 03:45:00,89.9,89.91,89.865,89.895,2016100000.0
2009-10-13 04:00:00,89.895,89.94,89.845,89.85,2544300000.0
2009-10-13 04:15:00,89.85,89.875,89.83,89.84,2561899999.0
2009-10-13 04:30:00,89.84,89.88,89.815,89.845,1683700000.0
2009-10-13 04:45:00,89.845,89.85,89.73,89.745,2874800000.0
2009-10-13 05:00:00,89.745,89.82,89.745,89.805,1572600000.0
2009-10-13 05:15:00,89.805,89.82,89.795,89.8,754599999.0
2009-10-13 05:30:00,89.8,89.88,89.79,89.86,657400000.0
2009-10-13 05:45:00,89.86,89.935,89.84,89.925,1081800000.0
2009-10-13 06:00:00,89.925,89.935,89.86,89.88,1750399999.0
2009-10-13 06:15:00,89.88,89.905,89.875,89.885,969700000.0
2009-10-13 06:30:00,89.885,89.9,89.865,89.885,1237900000.0
2009-10-13 06:45:00,89.885,89.92,89.88,89.92,1480800001.0
2009-10-13 07:00:00,89.92,89.955,89.92,89.93,1899200000.0
2009-10-13 07:15:00,89.93,89.955,89.91,89.945,1857900000.0
2009-10-13 07:30:00,89.95,90.07,89.95,90.02,5368200000.0
2009-10-13 07:45:00,90.015,90.02,89.915,89.94,2737299999.0
2009-10-13 08:00:00,89.93,89.955,89.9,89.95,3847799999.0
2009-10-13 08:15:00,89.95,90.015,89.89,89.89,7154300009.0
2009-10-13 08:30:00,89.89,90.11,89.89,89.97,10870199991.0
2009-10-13 08:45:00,89.97,90.09,89.97,90.08,8821100002.0
2009-10-13 09:00:00,90.08,90.185,90.04,90.07,8306699995.0
2009-10-13 09:15:00,90.07,90.12,90.045,90.115,5593899996.0
2009-10-13 09:30:00,90.11,90.14,90.02,90.07,6059599995.0
2009-10-13 09:45:00,90.07,90.175,90.035,90.11,5786400021.0
2009-10-13 10:00:00,90.11,90.13,90.02,90.02,4831800004.0
2009-10-13 10:15:00,90.02,90.02,89.89,89.92,5210400003.0
2009-10-13 10:30:00,89.92,89.925,89.81,89.9,3753600002.0
2009-10-13 10:45:00,89.9,89.99,89.88,89.985,4546100006.0
2009-10-13 11:00:00,89.985,90.065,89.78,89.83,9592700007.0
2009-10-13 11:15:00,89.83,89.87,89.735,89.79,6409099998.0
2009-10-13 11:30:00,89.785,89.82,89.77,89.8,4611300002.0
2009-10-13 11:45:00,89.805,89.86,89.765,89.8,3875700003.0
2009-10-13 12:00:00,89.8,89.835,89.64,89.695,7202900000.0
2009-10-13 12:15:00,89.695,89.71,89.53,89.63,6351100007.0
2009-10-13 12:30:00,89.63,89.63,89.555,89.575,4653499999.0
2009-10-13 12:45:00,89.58,89.7,89.56,89.625,5854299992.0
2009-10-13 13:00:00,89.625,89.66,89.495,89.55,6618799995.0
2009-10-13 13:15:00,89.55,89.64,89.52,89.635,6018799995.0
2009-10-13 13:30:00,89.635,89.64,89.54,89.58,4490900000.0
2009-10-13 13:45:00,89.58,89.6,89.45,89.555,7115699985.0
2009-10-13 14:00:00,89.555,89.585,89.49,89.505,5988099990.0
2009-10-13 14:15:00,89.5,89.575,89.485,89.53,5365099996.0
2009-10-13 14:30:00,89.53,89.58,89.53,89.565,4412099995.0
2009-10-13 14:45:00,89.565,89.65,89.53,89.645,5202499999.0
2009-10-13 15:00:00,89.645,89.79,89.64,89.75,11025199986.0
2009-10-13 15:15:00,89.75,89.75,89.65,89.73,6616900000.0
2009-10-13 15:30:00,89.73,89.77,89.655,89.705,8423899975.0
2009-10-13 15:45:00,89.71,89.74,89.675,89.715,8489599986.0
2009-10-13 16:00:00,89.715,89.77,89.6,89.63,8821299994.0
2009-10-13 16:15:00,89.63,89.705,89.605,89.655,7754700000.0
2009-10-13 16:30:00,89.655,89.68,89.625,89.655,7610599995.0
2009-10-13 16:45:00,89.655,89.675,89.595,89.62,7286600002.0
2009-10-13 17:00:00,89.62,89.635,89.56,89.61,8162000000.0
2009-10-13 17:15:00,89.61,89.725,89.61,89.68,8547999997.0
2009-10-13 17:30:00,89.68,89.79,89.62,89.755,8100900001.0
2009-10-13 17:45:00,89.755,89.76,89.68,89.71,6953699991.0
2009-10-13 18:00:00,89.71,89.72,89.665,89.695,4769400004.0
2009-10-13 18:15:00,89.695,89.7,89.625,89.68,4203300000.0
2009-10-13 18:30:00,89.68,89.725,89.68,89.72,1243099999.0
2009-10-13 18:45:00,89.715,89.72,89.695,89.695,1574399999.0
2009-10-13 19:00:00,89.695,89.74,89.69,89.71,2368200001.0
2009-10-13 19:15:00,89.71,89.72,89.645,89.655,3514299998.0
2009-10-13 19:30:00,89.65,89.65,89.585,89.6,4025800002.0
2009-10-13 19:45:00,89.6,89.62,89.425,89.62,7955999994.0
2009-10-13 20:00:00,89.615,90.04,89.615,89.925,12033299996.0
2009-10-13 20:15:00,89.925,89.965,89.81,89.88,6811600000.0
2009-10-13 20:30:00,89.88,89.925,89.85,89.885,4986299999.0
2009-10-13 20:45:00,89.885,89.905,89.79,89.79,5024199999.0
2009-10-13 21:00:00,89.79,89.805,89.715,89.755,4502400002.0
2009-10-13 21:15:00,89.755,89.78,89.71,89.755,2398400000.0
2009-10-13 21:30:00,89.755,89.82,89.755,89.765,2118000000.0
2009-10-13 21:45:00,89.765,89.795,89.735,89.755,1579200001.0
2009-10-13 22:00:00,89.755,89.76,89.71,89.715,2149500002.0
2009-10-13 22:15:00,89.72,89.73,89.605,89.65,2245000000.0
2009-10-13 22:30:00,89.65,89.735,89.63,89.69,2171100001.0
2009-10-13 22:45:00,89.695,89.725,89.655,89.69,1695200000.0
2009-10-13 23:00:00,89.695,89.695,89.615,89.625,354200000.0
2009-10-13 23:15:00,89.625,89.73,89.615,89.72,6469100000.0
2009-10-13 23:30:00,89.72,89.74,89.695,89.72,508800000.0
2009-10-13 23:45:00,89.72,89.72,89.68,89.685,878699999.0
2009-10-14 00:00:00,89.68,89.705,89.65,89.69,504400000.0
2009-10-14 00:15:00,89.69,89.725,89.685,89.7,446000000.0
2009-10-14 00:30:00,89.7,89.745,89.695,89.724,290000000.0
2009-10-14 00:45:00,89.75,89.775,89.735,89.735,397200000.0
2009-10-14 01:00:00,89.74,89.8,89.74,89.795,673770000.0
2009-10-14 01:15:00,89.795,89.84,89.79,89.83,458600000.0
2009-10-14 01:30:00,89.83,89.875,89.795,89.85,1478780000.0
2009-10-14 01:45:00,89.85,89.855,89.82,89.84,1783099998.0
2009-10-14 02:00:00,89.84,89.885,89.81,89.855,1640000000.0
2009-10-14 02:15:00,89.855,89.86,89.81,89.82,1118700000.0
2009-10-14 02:30:00,89.815,89.82,89.73,89.735,600500000.0
2009-10-14 02:45:00,89.735,89.78,89.73,89.73,483320000.0
2009-10-14 03:00:00,89.74,89.755,89.68,89.69,571720000.0
2009-10-14 03:15:00,89.69,89.73,89.575,89.6,1103720000.0
2009-10-14 03:30:00,89.595,89.61,89.31,89.41,2265200000.0
2009-10-14 03:45:00,89.41,89.43,89.225,89.26,2130299999.0
2009-10-14 04:00:00,89.265,89.34,89.165,89.31,2242500001.0
2009-10-14 04:15:00,89.315,89.32,89.235,89.315,799400000.0
2009-10-14 04:30:00,89.32,89.355,89.28,89.325,861000000.0
2009-10-14 04:45:00,89.325,89.33,89.1,89.1,1464499999.0
2009-10-14 05:00:00,89.09,89.145,89.06,89.1,1096100000.0
2009-10-14 05:15:00,89.11,89.245,89.09,89.225,753800000.0
2009-10-14 05:30:00,89.225,89.245,89.115,89.12,720200000.0
2009-10-14 05:45:00,89.12,89.125,88.97,88.975,1291600000.0
2009-10-14 06:00:00,88.975,89.085,88.905,88.97,1252399999.0
2009-10-14 06:15:00,88.965,89.085,88.94,88.985,602900000.0
2009-10-14 06:30:00,88.985,88.99,88.83,88.97,1294200000.0
2009-10-14 06:45:00,88.97,89.0,88.95,88.995,1004999999.0
2009-10-14 07:00:00,89.0,89.08,89.0,89.01,1214900000.0
2009-10-14 07:15:00,89.01,89.1,89.0,89.08,2005100001.0
2009-10-14 07:30:00,89.075,89.075,88.92,88.95,1549100001.0
2009-10-14 07:45:00,88.95,89.05,88.93,89.005,1964500000.0
2009-10-14 08:00:00,89.005,89.005,88.88,88.91,3900700000.0
2009-10-14 08:15:00,88.905,89.085,88.905,89.07,3221600003.0
2009-10-14 08:30:00,89.065,89.14,88.96,89.135,5646700001.0
2009-10-14 08:45:00,89.135,89.205,89.12,89.18,5352499999.0
2009-10-14 09:00:00,89.18,89.255,89.085,89.105,6201500002.0
2009-10-14 09:15:00,89.105,89.2,89.1,89.185,5821000003.0
2009-10-14 09:30:00,89.19,89.19,89.035,89.1,5416699999.0
2009-10-14 09:45:00,89.105,89.21,89.055,89.19,5442199998.0
2009-10-14 10:00:00,89.195,89.225,89.135,89.22,5466799998.0
2009-10-14 10:15:00,89.22,89.265,89.2,89.23,5828099990.0
2009-10-14 10:30:00,89.23,89.23,89.17,89.195,5583999998.0
2009-10-14 10:45:00,89.195,89.245,89.085,89.085,6488900001.0
2009-10-14 11:00:00,89.085,89.155,89.065,89.13,6428499997.0
2009-10-14 11:15:00,89.125,89.155,89.08,89.12,4863000001.0
2009-10-14 11:30:00,89.12,89.145,89.085,89.135,3890600001.0
2009-10-14 11:45:00,89.135,89.165,89.11,89.155,5817199994.0
2009-10-14 12:00:00,89.155,89.315,89.14,89.31,6476800000.0
2009-10-14 12:15:00,89.315,89.375,89.26,89.275,5349400001.0
2009-10-14 12:30:00,89.28,89.31,89.255,89.3,3272600001.0
2009-10-14 12:45:00,89.3,89.31,89.24,89.255,5319799999.0
2009-10-14 13:00:00,89.255,89.645,89.24,89.62,7758399991.0
2009-10-14 13:15:00,89.62,89.755,89.6,89.705,9534399997.0
2009-10-14 13:30:00,89.7,89.79,89.66,89.72,5743699999.0
2009-10-14 13:45:00,89.72,89.76,89.63,89.715,4765799993.0
2009-10-14 14:00:00,89.72,89.73,89.585,89.63,5515000000.0
2009-10-14 14:15:00,89.64,89.68,89.595,89.63,4660099998.0
2009-10-14 14:30:00,89.635,89.9,89.575,89.705,11856700000.0
2009-10-14 14:45:00,89.71,89.725,89.63,89.66,7418800000.0
2009-10-14 15:00:00,89.665,89.67,89.455,89.48,7160899999.0
2009-10-14 15:15:00,89.48,89.555,89.45,89.455,5000000001.0
2009-10-14 15:30:00,89.455,89.46,88.96,89.215,10299320015.0
2009-10-14 15:45:00,89.21,89.31,89.19,89.275,4962299999.0
2009-10-14 16:00:00,89.285,89.36,89.25,89.345,6532999996.0
2009-10-14 16:15:00,89.345,89.36,89.32,89.325,7208200004.0
2009-10-14 16:30:00,89.325,89.35,89.19,89.24,6908500003.0
2009-10-14 16:45:00,89.24,89.325,89.18,89.32,7187200003.0
2009-10-14 17:00:00,89.32,89.39,89.27,89.36,7810400005.0
2009-10-14 17:15:00,89.36,89.44,89.305,89.425,5293399997.0
2009-10-14 17:30:00,89.425,89.47,89.4,89.46,4213700007.0
2009-10-14 17:45:00,89.47,89.475,89.405,89.44,4516900003.0
2009-10-14 18:00:00,89.44,89.575,89.44,89.535,5697000002.0
2009-10-14 18:15:00,89.535,89.56,89.44,89.44,3542299998.0
2009-10-14 18:30:00,89.44,89.465,89.345,89.345,4308500003.0
2009-10-14 18:45:00,89.35,89.405,89.335,89.39,3573399999.0
2009-10-14 19:00:00,89.39,89.435,89.36,89.36,3578799999.0
2009-10-14 19:15:00,89.36,89.37,89.205,89.29,5513500002.0
2009-10-14 19:30:00,89.29,89.35,89.22,89.325,5036199995.0
2009-10-14 19:45:00,89.325,89.36,89.31,89.31,3507899996.0
2009-10-14 20:00:00,89.31,89.375,89.075,89.34,7951099998.0
2009-10-14 20:15:00,89.34,89.445,89.295,89.385,9603699991.0
2009-10-14 20:30:00,89.385,89.52,89.375,89.51,8182800000.0
2009-10-14 20:45:00,89.51,89.51,89.42,89.47,6314499994.0
2009-10-14 21:00:00,89.475,89.495,89.385,89.405,4166299999.0
2009-10-14 21:15:00,89.405,89.465,89.395,89.4,2780000000.0
2009-10-14 21:30:00,89.4,89.425,89.36,89.38,2470499996.0
2009-10-14 21:45:00,89.38,89.425,89.36,89.395,3054300002.0
2009-10-14 22:00:00,89.395,89.415,89.34,89.355,1466200000.0
2009-10-14 22:15:00,89.355,89.42,89.355,89.4,1135300000.0
2009-10-14 22:30:00,89.4,89.4,89.375,89.375,998200000.0
2009-10-14 22:45:00,89.375,89.455,89.375,89.44,742100000.0
2009-10-14 23:00:00,89.425,89.445,89.355,89.43,413500000.0
2009-10-14 23:15:00,89.43,89.44,89.405,89.415,522800000.0
2009-10-14 23:30:00,89.415,89.445,89.37,89.395,789000001.0
2009-10-14 23:45:00,89.395,89.395,89.31,89.325,1250100000.0
2009-10-15 00:00:00,89.325,89.35,89.265,89.34,1029899998.0
2009-10-15 00:15:00,89.34,89.415,89.325,89.41,930300000.0
2009-10-15 00:30:00,89.41,89.445,89.38,89.435,686200000.0
2009-10-15 00:45:00,89.435,89.435,89.405,89.42,440100000.0
2009-10-15 01:00:00,89.42,89.455,89.42,89.43,1917700000.0
2009-10-15 01:15:00,89.435,89.445,89.41,89.42,1748300000.0
2009-10-15 01:30:00,89.415,89.465,89.4,89.43,1285600000.0
2009-10-15 01:45:00,89.415,89.43,89.385,89.395,1616799999.0
2009-10-15 02:00:00,89.405,89.595,89.37,89.575,3449500001.0
2009-10-15 02:15:00,89.575,89.65,89.575,89.62,4359680003.0
2009-10-15 02:30:00,89.62,89.63,89.525,89.545,1462300000.0
2009-10-15 02:45:00,89.545,89.635,89.455,89.455,3684500000.0
2009-10-15 03:00:00,89.46,89.485,89.41,89.455,1808000000.0
2009-10-15 03:15:00,89.45,89.45,89.3,89.355,1710500000.0
2009-10-15 03:30:00,89.355,89.41,89.305,89.345,1760000000.0
2009-10-15 03:45:00,89.345,89.43,89.345,89.43,2359400000.0
2009-10-15 04:00:00,89.43,89.44,89.38,89.415,1573000001.0
2009-10-15 04:15:00,89.42,89.43,89.34,89.355,2642999999.0
2009-10-15 04:30:00,89.355,89.4,89.35,89.385,2175300000.0
2009-10-15 04:45:00,89.385,89.4,89.365,89.37,1484300000.0
2009-10-15 05:00:00,89.375,89.4,89.355,89.375,1134100000.0
2009-10-15 05:15:00,89.375,89.47,89.37,89.445,1798000000.0
2009-10-15 05:30:00,89.445,89.46,89.42,89.435,812000001.0
2009-10-15 05:45:00,89.435,89.49,89.43,89.475,1091200000.0
2009-10-15 06:00:00,89.475,89.535,89.47,89.49,1442000000.0
2009-10-15 06:15:00,89.49,89.505,89.465,89.48,1416100000.0
2009-10-15 06:30:00,89.475,89.485,89.335,89.36,3292999999.0
2009-10-15 06:45:00,89.36,89.41,89.355,89.4,3285100000.0
2009-10-15 07:00:00,89.395,89.42,89.37,89.41,2346199999.0
2009-10-15 07:15:00,89.41,89.51,89.39,89.455,4719500000.0
2009-10-15 07:30:00,89.45,89.48,89.43,89.435,1652500000.0
2009-10-15 07:45:00,89.43,89.44,89.35,89.44,3228199999.0
2009-10-15 08:00:00,89.44,89.465,89.33,89.36,5376700003.0
2009-10-15 08:15:00,89.36,89.51,89.34,89.43,6870800008.0
2009-10-15 08:30:00,89.43,89.505,89.43,89.45,5762500003.0
2009-10-15 08:45:00,89.45,89.61,89.43,89.585,7540899998.0
2009-10-15 09:00:00,89.59,89.605,89.535,89.54,7244000013.0
2009-10-15 09:15:00,89.54,89.55,89.455,89.525,5518099992.0
2009-10-15 09:30:00,89.525,89.58,89.48,89.545,5906800004.0
2009-10-15 09:45:00,89.545,89.55,89.475,89.53,4658400002.0
2009-10-15 10:00:00,89.53,89.715,89.51,89.64,8415000004.0
2009-10-15 10:15:00,89.64,89.68,89.605,89.68,8305499998.0
2009-10-15 10:30:00,89.68,89.73,89.65,89.655,7716200009.0
2009-10-15 10:45:00,89.655,89.705,89.605,89.66,6539100006.0
2009-10-15 11:00:00,89.65,89.69,89.62,89.655,7295500002.0
2009-10-15 11:15:00,89.655,89.89,89.655,89.885,6623200005.0
2009-10-15 11:30:00,89.9,90.025,89.86,90.025,12595299997.0
2009-10-15 11:45:00,90.025,90.16,90.025,90.155,11276600000.0
2009-10-15 12:00:00,90.155,90.155,90.02,90.035,8509699983.0
2009-10-15 12:15:00,90.03,90.065,90.005,90.05,6659900004.0
2009-10-15 12:30:00,90.05,90.105,90.005,90.05,6624199998.0
2009-10-15 12:45:00,90.055,90.08,90.005,90.075,5983999997.0
2009-10-15 13:00:00,90.075,90.265,90.065,90.245,7637099999.0
2009-10-15 13:15:00,90.25,90.31,90.075,90.185,11893600007.0
2009-10-15 13:30:00,90.185,90.225,90.12,90.21,6548399999.0
2009-10-15 13:45:00,90.21,90.21,90.13,90.165,5562800003.0
2009-10-15 14:00:00,90.165,90.305,90.135,90.2,10470700004.0
2009-10-15 14:15:00,90.2,90.25,90.145,90.155,6969600003.0
2009-10-15 14:30:00,90.165,90.395,90.16,90.375,7843100004.0
2009-10-15 14:45:00,90.38,90.74,90.375,90.725,11729600001.0
2009-10-15 15:00:00,90.725,90.78,90.57,90.62,8153199996.0
2009-10-15 15:15:00,90.62,90.71,90.61,90.65,5794600004.0
2009-10-15 15:30:00,90.65,90.72,90.625,90.675,8309600000.0
2009-10-15 15:45:00,90.68,90.69,90.615,90.625,7349200002.0
2009-10-15 16:00:00,90.62,90.635,90.325,90.36,5711500000.0
2009-10-15 16:15:00,90.36,90.455,90.335,90.455,5727099998.0
2009-10-15 16:30:00,90.455,90.485,90.35,90.425,7930099997.0
2009-10-15 16:45:00,90.425,90.435,90.295,90.37,7885600001.0
2009-10-15 17:00:00,90.37,90.405,90.175,90.405,9414299995.0
2009-10-15 17:15:00,90.405,90.43,90.36,90.42,5672599999.0
2009-10-15 17:30:00,90.42,90.46,90.375,90.385,4823509999.0
2009-10-15 17:45:00,90.385,90.395,90.3,90.395,5420599990.0
2009-10-15 18:00:00,90.395,90.485,90.385,90.47,5411899993.0
2009-10-15 18:15:00,90.465,90.5,90.415,90.45,3662600001.0
2009-10-15 18:30:00,90.45,90.525,90.405,90.515,4956199998.0
2009-10-15 18:45:00,90.515,90.635,90.505,90.63,6642000008.0
2009-10-15 19:00:00,90.63,90.72,90.605,90.695,6695900011.0
2009-10-15 19:15:00,90.69,90.69,90.55,90.55,4214500005.0
2009-10-15 19:30:00,90.545,90.705,90.535,90.7,5393500007.0
2009-10-15 19:45:00,90.7,90.735,90.655,90.725,7178000002.0
2009-10-15 20:00:00,90.725,90.75,90.7,90.705,4387500002.0
2009-10-15 20:15:00,90.71,90.74,90.64,90.68,5426099998.0
2009-10-15 20:30:00,90.68,90.7,90.65,90.655,4372700000.0
2009-10-15 20:45:00,90.655,90.67,90.59,90.635,4652900011.0
2009-10-15 21:00:00,90.635,90.665,90.56,90.61,4500100006.0
2009-10-15 21:15:00,90.615,90.7,90.61,90.68,1987299998.0
2009-10-15 21:30:00,90.68,90.725,90.655,90.675,2715700000.0
2009-10-15 21:45:00,90.675,90.705,90.59,90.6,3625899997.0
2009-10-15 22:00:00,90.6,90.625,90.58,90.62,2401300003.0
2009-10-15 22:15:00,90.62,90.63,90.6,90.615,1317500000.0
2009-10-15 22:30:00,90.615,90.615,90.565,90.58,960640000.0
2009-10-15 22:45:00,90.58,90.595,90.55,90.55,566010000.0
2009-10-15 23:00:00,90.55,90.59,90.55,90.55,738330000.0
2009-10-15 23:15:00,90.55,90.575,90.55,90.575,300350000.0
2009-10-15 23:30:00,90.575,90.58,90.565,90.565,1061800000.0
2009-10-15 23:45:00,90.565,90.585,90.545,90.56,376100000.0
2009-10-16 00:00:00,90.56,90.565,90.51,90.534,824400000.0
2009-10-16 00:15:00,90.535,90.585,90.5,90.575,769340000.0
2009-10-16 00:30:00,90.575,90.63,90.57,90.59,1486600000.0
2009-10-16 00:45:00,90.59,90.66,90.59,90.65,1172200001.0
2009-10-16 01:00:00,90.65,90.7,90.595,90.675,2171999999.0
2009-10-16 01:15:00,90.675,90.725,90.66,90.72,1922300000.0
2009-10-16 01:30:00,90.72,90.985,90.72,90.82,4258800000.0
2009-10-16 01:45:00,90.82,90.965,90.785,90.81,3151100000.0
2009-10-16 02:00:00,90.81,90.85,90.73,90.76,3283400000.0
2009-10-16 02:15:00,90.76,90.765,90.62,90.64,3266500000.0
2009-10-16 02:30:00,90.64,90.78,90.64,90.78,2571300000.0
2009-10-16 02:45:00,90.785,90.88,90.74,90.74,3740500000.0
2009-10-16 03:00:00,90.74,90.775,90.615,90.695,2839800000.0
2009-10-16 03:15:00,90.7,90.74,90.66,90.7,2570600000.0
2009-10-16 03:30:00,90.705,90.715,90.62,90.625,1566000000.0
2009-10-16 03:45:00,90.625,90.64,90.57,90.64,4059500000.0
2009-10-16 04:00:00,90.64,90.68,90.62,90.645,4040300000.0
2009-10-16 04:15:00,90.65,90.73,90.635,90.705,4579000001.0
2009-10-16 04:30:00,90.7,90.725,90.63,90.66,3098600000.0
2009-10-16 04:45:00,90.655,90.68,90.63,90.67,2753600001.0
2009-10-16 05:00:00,90.665,90.73,90.66,90.68,2331100001.0
2009-10-16 05:15:00,90.68,90.72,90.665,90.695,2342000000.0
2009-10-16 05:30:00,90.695,90.775,90.685,90.74,3941800003.0
2009-10-16 05:45:00,90.74,90.755,90.69,90.725,2057700000.0
2009-10-16 06:00:00,90.725,90.73,90.71,90.72,1448500000.0
2009-10-16 06:15:00,90.715,90.76,90.69,90.745,1779999999.0
2009-10-16 06:30:00,90.745,90.86,90.735,90.85,4779200000.0
2009-10-16 06:45:00,90.85,90.93,90.79,90.9,5091800000.0
2009-10-16 07:00:00,90.9,90.95,90.85,90.85,5899699999.0
2009-10-16 07:15:00,90.855,90.9,90.83,90.89,3985000000.0
2009-10-16 07:30:00,90.89,90.945,90.88,90.925,5527400001.0
2009-10-16 07:45:00,90.925,90.94,90.87,90.93,5097800000.0
2009-10-16 08:00:00,90.93,90.98,90.87,90.885,8906300006.0
2009-10-16 08:15:00,90.885,90.915,90.82,90.88,9556300002.0
2009-10-16 08:30:00,90.885,90.975,90.855,90.935,10813399988.0
2009-10-16 08:45:00,90.935,90.95,90.83,90.875,8143599991.0
2009-10-16 09:00:00,90.87,90.93,90.775,90.845,9966900026.0
2009-10-16 09:15:00,90.84,90.925,90.71,90.91,13013000006.0
2009-10-16 09:30:00,90.91,90.985,90.9,90.945,9621100011.0
2009-10-16 09:45:00,90.945,91.225,90.945,91.165,13193499998.0
2009-10-16 10:00:00,91.17,91.225,91.0,91.055,13390999975.0
2009-10-16 10:15:00,91.055,91.085,91.015,91.055,9671299971.0
2009-10-16 10:30:00,91.055,91.17,91.02,91.135,9316099997.0
2009-10-16 10:45:00,91.135,91.28,91.13,91.23,9746899994.0
2009-10-16 11:00:00,91.23,91.29,91.19,91.235,10590800027.0
2009-10-16 11:15:00,91.23,91.275,91.18,91.225,8613700004.0
2009-10-16 11:30:00,91.225,91.225,91.105,91.13,9942399994.0
2009-10-16 11:45:00,91.135,91.205,91.115,91.185,11621499971.0
2009-10-16 12:00:00,91.19,91.19,91.07,91.12,8244699993.0
2009-10-16 12:15:00,91.11,91.165,91.1,91.12,8143200007.0
2009-10-16 12:30:00,91.12,91.145,91.08,91.09,10087699995.0
2009-10-16 12:45:00,91.09,91.11,90.98,90.995,8296400011.0
2009-10-16 13:00:00,90.99,91.09,90.945,91.08,11410100001.0
2009-10-16 13:15:00,91.08,91.19,91.02,91.145,10468100024.0
2009-10-16 13:30:00,91.145,91.24,91.12,91.22,7614399970.0
2009-10-16 13:45:00,91.23,91.255,91.095,91.13,8170599974.0
2009-10-16 14:00:00,91.13,91.19,91.1,91.185,7285500001.0
2009-10-16 14:15:00,91.185,91.32,91.16,91.28,11257899994.0
2009-10-16 14:30:00,91.28,91.29,91.105,91.19,8395700007.0
2009-10-16 14:45:00,91.19,91.21,91.12,91.12,7640100019.0
2009-10-16 15:00:00,91.12,91.22,91.04,91.21,8356300024.0
2009-10-16 15:15:00,91.215,91.27,91.105,91.12,11975300024.0
2009-10-16 15:30:00,91.12,91.175,91.11,91.13,9744700000.0
2009-10-16 15:45:00,91.13,91.16,90.955,91.06,12301299984.0
2009-10-16 16:00:00,91.06,91.12,91.035,91.08,11111099989.0
2009-10-16 16:15:00,91.08,91.08,90.98,91.04,10794200012.0
2009-10-16 16:30:00,91.04,91.085,90.975,91.03,8515100002.0
2009-10-16 16:45:00,91.035,91.055,90.78,90.865,13023700030.0
2009-10-16 17:00:00,90.865,90.885,90.575,90.67,15773300000.0
2009-10-16 17:15:00,90.67,90.78,90.585,90.71,8510990005.0
2009-10-16 17:30:00,90.71,90.805,90.7,90.775,6158100003.0
2009-10-16 17:45:00,90.775,90.785,90.7,90.73,3816190000.0
2009-10-16 18:00:00,90.73,90.85,90.705,90.835,6602799977.0
2009-10-16 18:15:00,90.835,90.92,90.82,90.905,5859299996.0
2009-10-16 18:30:00,90.905,90.92,90.875,90.9,2397699998.0
2009-10-16 18:45:00,90.9,90.925,90.84,90.86,5211589959.0
2009-10-16 19:00:00,90.86,90.9,90.85,90.85,4300699994.0
2009-10-16 19:15:00,90.85,90.905,90.835,90.9,5978499992.0
2009-10-16 19:30:00,90.9,90.915,90.865,90.9,6701399965.0
2009-10-16 19:45:00,90.895,91.03,90.895,90.98,6306899982.0
2009-10-16 20:00:00,90.98,90.99,90.91,90.94,6192289991.0
2009-10-16 20:15:00,90.935,90.95,90.92,90.925,4056499996.0
2009-10-16 20:30:00,90.925,90.945,90.9,90.93,4103089987.0
2009-10-16 20:45:00,90.93,90.93,90.835,90.875,7737500008.0
2009-10-16 21:00:00,90.87,90.93,90.85,90.915,4005800005.0
2009-10-16 21:15:00,90.915,90.94,90.885,90.895,3828499989.0
2009-10-16 21:30:00,90.895,90.895,90.855,90.885,2196800001.0
2009-10-16 21:45:00,90.885,90.905,90.865,90.875,3844299962.0
2009-10-16 22:00:00,90.87,90.905,90.865,90.9,3012200000.0
2009-10-16 22:15:00,90.9,90.905,90.82,90.86,3597000000.0
2009-10-16 22:30:00,90.86,90.895,90.815,90.875,4136200001.0
2009-10-16 22:45:00,90.875,90.935,90.865,90.885,1453100000.0
2009-10-18 23:00:00,91.05,91.065,91.0,91.04,191100000.0
2009-10-18 23:15:00,91.04,91.12,91.035,91.11,636000000.0
2009-10-18 23:30:00,91.105,91.12,90.975,91.015,684600000.0
2009-10-18 23:45:00,91.015,91.025,90.945,90.945,567200000.0
2009-10-19 00:00:00,90.92,90.96,90.92,90.94,1436600000.0
2009-10-19 00:15:00,90.94,91.005,90.94,91.0,759600000.0
2009-10-19 00:30:00,91.0,91.105,90.995,91.105,1348700000.0
2009-10-19 00:45:00,91.105,91.12,91.075,91.075,1813000000.0
2009-10-19 01:00:00,91.08,91.105,91.055,91.065,1970000000.0
2009-10-19 01:15:00,91.065,91.09,91.025,91.03,1811800000.0
2009-10-19 01:30:00,91.03,91.035,90.93,90.985,3016290001.0
2009-10-19 01:45:00,90.985,91.05,90.88,90.9,1794100001.0
2009-10-19 02:00:00,90.9,90.935,90.835,90.88,3341650004.0
2009-10-19 02:15:00,90.885,90.94,90.84,90.9,3532999999.0
2009-10-19 02:30:00,90.9,91.03,90.89,90.975,3444889999.0
2009-10-19 02:45:00,90.975,91.01,90.88,90.955,2589360001.0
2009-10-19 03:00:00,90.955,90.97,90.795,90.87,3099880000.0
2009-10-19 03:15:00,90.865,90.89,90.79,90.865,2632950000.0
2009-10-19 03:30:00,90.86,90.98,90.83,90.945,2064489998.0
2009-10-19 03:45:00,90.945,90.965,90.905,90.945,2641100000.0
2009-10-19 04:00:00,90.945,91.05,90.94,90.98,4388899992.0
2009-10-19 04:15:00,90.98,90.99,90.92,90.93,2647400000.0
2009-10-19 04:30:00,90.93,90.97,90.91,90.925,2831600000.0
2009-10-19 04:45:00,90.93,90.95,90.87,90.88,2661500000.0
2009-10-19 05:00:00,90.88,90.93,90.875,90.9,1356700000.0
2009-10-19 05:15:00,90.9,90.9,90.855,90.86,2196100000.0
2009-10-19 05:30:00,90.86,90.865,90.83,90.83,2144399999.0
2009-10-19 05:45:00,90.83,90.86,90.83,90.845,3091500000.0
2009-10-19 06:00:00,90.845,90.86,90.84,90.855,1326800000.0
2009-10-19 06:15:00,90.855,90.87,90.845,90.85,2211199999.0
2009-10-19 06:30:00,90.85,90.87,90.81,90.83,3983600000.0
2009-10-19 06:45:00,90.83,90.83,90.73,90.74,4088889997.0
2009-10-19 07:00:00,90.74,90.81,90.74,90.78,2659600000.0
2009-10-19 07:15:00,90.78,90.8,90.755,90.78,4017600000.0
2009-10-19 07:30:00,90.78,90.82,90.765,90.81,5218799998.0
2009-10-19 07:45:00,90.81,90.88,90.81,90.88,4450900002.0
2009-10-19 08:00:00,90.88,90.905,90.83,90.87,6960999968.0
2009-10-19 08:15:00,90.87,90.885,90.77,90.785,10654199954.0
2009-10-19 08:30:00,90.785,90.79,90.6,90.64,12399699945.0
2009-10-19 08:45:00,90.64,90.735,90.635,90.665,9350700022.0
2009-10-19 09:00:00,90.665,90.755,90.58,90.715,12777259970.0
2009-10-19 09:15:00,90.715,90.735,90.645,90.69,8367420017.0
2009-10-19 09:30:00,90.69,90.72,90.495,90.54,10365600007.0
2009-10-19 09:45:00,90.54,90.615,90.525,90.6,7939199999.0
2009-10-19 10:00:00,90.6,90.625,90.51,90.545,8114100010.0
2009-10-19 10:15:00,90.545,90.55,90.39,90.405,8695400012.0
2009-10-19 10:30:00,90.405,90.495,90.365,90.48,6215700027.0
2009-10-19 10:45:00,90.48,90.6,90.465,90.575,9845299974.0
2009-10-19 11:00:00,90.575,90.665,90.53,90.53,7310300001.0
2009-10-19 11:15:00,90.53,90.66,90.465,90.645,9660100005.0
2009-10-19 11:30:00,90.645,90.66,90.575,90.645,7969499967.0
2009-10-19 11:45:00,90.645,90.74,90.635,90.68,12154499962.0
2009-10-19 12:00:00,90.68,90.77,90.675,90.7,9982400011.0
2009-10-19 12:15:00,90.7,90.765,90.685,90.715,8382199993.0
2009-10-19 12:30:00,90.715,90.74,90.655,90.685,10548699975.0
2009-10-19 12:45:00,90.685,90.785,90.675,90.78,6387399994.0
2009-10-19 13:00:00,90.78,90.875,90.78,90.845,9454899997.0
2009-10-19 13:15:00,90.845,90.875,90.83,90.86,6805099977.0
2009-10-19 13:30:00,90.86,90.92,90.84,90.85,6923699983.0
2009-10-19 13:45:00,90.85,90.955,90.85,90.95,6869399992.0
2009-10-19 14:00:00,90.95,90.955,90.85,90.93,7387199990.0
2009-10-19 14:15:00,90.93,90.99,90.89,90.895,7420300020.0
2009-10-19 14:30:00,90.895,90.905,90.82,90.84,5531499993.0
2009-10-19 14:45:00,90.84,90.85,90.71,90.71,7647099972.0
2009-10-19 15:00:00,90.71,90.83,90.71,90.795,9803099983.0
2009-10-19 15:15:00,90.795,90.83,90.75,90.83,6250399974.0
2009-10-19 15:30:00,90.825,90.87,90.775,90.8,8945300037.0
2009-10-19 15:45:00,90.795,90.87,90.785,90.84,9109600006.0
2009-10-19 16:00:00,90.83,90.85,90.565,90.59,9983600033.0
2009-10-19 16:15:00,90.585,90.62,90.49,90.6,9887100016.0
2009-10-19 16:30:00,90.6,90.6,90.41,90.51,8767300029.0
2009-10-19 16:45:00,90.505,90.63,90.415,90.52,8875500014.0
2009-10-19 17:00:00,90.53,90.725,90.52,90.695,7723599991.0
2009-10-19 17:15:00,90.7,90.735,90.545,90.72,7633499998.0
2009-10-19 17:30:00,90.73,90.805,90.645,90.655,7018900012.0
2009-10-19 17:45:00,90.65,90.745,90.61,90.72,6027200003.0
2009-10-19 18:00:00,90.72,90.8,90.72,90.755,5046699999.0
2009-10-19 18:15:00,90.75,90.75,90.68,90.71,4009499988.0
2009-10-19 18:30:00,90.71,90.71,90.63,90.65,4024299994.0
2009-10-19 18:45:00,90.65,90.705,90.61,90.695,5365499999.0
2009-10-19 19:00:00,90.7,90.705,90.625,90.665,4563299999.0
2009-10-19 19:15:00,90.665,90.705,90.65,90.655,3669400000.0
2009-10-19 19:30:00,90.655,90.67,90.625,90.635,5672300003.0
2009-10-19 19:45:00,90.635,90.665,90.615,90.665,3458899994.0
2009-10-19 20:00:00,90.665,90.67,90.64,90.655,3428099995.0
2009-10-19 20:15:00,90.66,90.695,90.645,90.685,6505999994.0
2009-10-19 20:30:00,90.685,90.72,90.665,90.7,6173199996.0
2009-10-19 20:45:00,90.7,90.705,90.66,90.705,6575499996.0
2009-10-19 21:00:00,90.705,90.705,90.63,90.64,3810900003.0
2009-10-19 21:15:00,90.64,90.66,90.62,90.63,2654900000.0
2009-10-19 21:30:00,90.635,90.655,90.61,90.625,3384700000.0
2009-10-19 21:45:00,90.625,90.63,90.575,90.6,4706700003.0
2009-10-19 22:00:00,90.6,90.655,90.59,90.615,2254999998.0
2009-10-19 22:15:00,90.615,90.66,90.61,90.625,2251200000.0
2009-10-19 22:30:00,90.63,90.64,90.57,90.575,3836550002.0
2009-10-19 22:45:00,90.575,90.59,90.535,90.54,4427799989.0
2009-10-19 23:00:00,90.53,90.565,90.49,90.56,608900000.0
2009-10-19 23:15:00,90.57,90.595,90.57,90.58,849300000.0
2009-10-19 23:30:00,90.58,90.63,90.575,90.6,1432700000.0
2009-10-19 23:45:00,90.6,90.675,90.585,90.66,2983100001.0
2009-10-20 00:00:00,90.66,90.71,90.65,90.7,894700000.0
2009-10-20 00:15:00,90.695,90.72,90.675,90.68,1045700000.0
2009-10-20 00:30:00,90.685,90.685,90.615,90.665,1032800000.0
2009-10-20 00:45:00,90.665,90.69,90.635,90.66,1203100000.0
2009-10-20 01:00:00,90.665,90.685,90.64,90.655,1081800000.0
2009-10-20 01:15:00,90.655,90.715,90.65,90.68,1722300000.0
2009-10-20 01:30:00,90.675,90.72,90.665,90.695,1938400000.0
2009-10-20 01:45:00,90.695,90.79,90.695,90.755,2112700000.0
2009-10-20 02:00:00,90.755,90.755,90.585,90.625,3636799999.0
2009-10-20 02:15:00,90.625,90.705,90.58,90.6,3229500000.0
2009-10-20 02:30:00,90.595,90.72,90.53,90.715,4256200000.0
2009-10-20 02:45:00,90.715,90.74,90.595,90.61,3756499997.0
2009-10-20 03:00:00,90.61,90.61,90.46,90.46,4592799999.0
2009-10-20 03:15:00,90.46,90.55,90.44,90.53,4283499998.0
2009-10-20 03:30:00,90.535,90.535,90.335,90.34,5555999999.0
2009-10-20 03:45:00,90.345,90.44,90.345,90.435,2358900000.0
2009-10-20 04:00:00,90.435,90.44,90.32,90.34,5413699999.0
2009-10-20 04:15:00,90.34,90.405,90.29,90.33,4350499999.0
2009-10-20 04:30:00,90.34,90.365,90.28,90.36,3029799999.0
2009-10-20 04:45:00,90.36,90.405,90.3,90.33,4740900000.0
2009-10-20 05:00:00,90.33,90.36,90.27,90.36,5166300000.0
2009-10-20 05:15:00,90.36,90.405,90.35,90.38,2805999999.0
2009-10-20 05:30:00,90.385,90.43,90.335,90.355,2914900001.0
2009-10-20 05:45:00,90.355,90.405,90.35,90.395,1959899999.0
2009-10-20 06:00:00,90.395,90.395,90.34,90.345,3390800001.0
2009-10-20 06:15:00,90.345,90.385,90.29,90.3,3741700000.0
2009-10-20 06:30:00,90.3,90.33,90.23,90.23,5665999999.0
2009-10-20 06:45:00,90.23,90.24,90.09,90.15,7163899997.0
2009-10-20 07:00:00,90.15,90.2,90.09,90.115,5974699999.0
2009-10-20 07:15:00,90.11,90.24,90.11,90.19,5957899999.0
2009-10-20 07:30:00,90.195,90.195,90.09,90.14,7548899998.0
2009-10-20 07:45:00,90.14,90.19,90.12,90.17,4686899999.0
2009-10-20 08:00:00,90.17,90.235,90.13,90.235,7598899992.0
2009-10-20 08:15:00,90.235,90.24,90.115,90.17,9277199995.0
2009-10-20 08:30:00,90.17,90.235,90.14,90.17,8311400000.0
2009-10-20 08:45:00,90.17,90.18,90.08,90.085,8218599992.0
2009-10-20 09:00:00,90.085,90.195,90.075,90.185,7270800001.0
2009-10-20 09:15:00,90.185,90.21,90.14,90.14,5339700001.0
2009-10-20 09:30:00,90.145,90.165,90.11,90.15,6325800014.0
2009-10-20 09:45:00,90.15,90.31,90.14,90.31,7356599988.0
2009-10-20 10:00:00,90.31,90.37,90.26,90.295,10748899994.0
2009-10-20 10:15:00,90.295,90.3,90.215,90.24,8379900015.0
2009-10-20 10:30:00,90.235,90.31,90.235,90.3,7085900001.0
2009-10-20 10:45:00,90.3,90.34,90.26,90.325,6144599999.0
2009-10-20 11:00:00,90.325,90.38,90.28,90.355,8493099997.0
2009-10-20 11:15:00,90.355,90.355,90.29,90.315,5018999989.0
2009-10-20 11:30:00,90.315,90.32,90.25,90.29,7179899993.0
2009-10-20 11:45:00,90.285,90.33,90.27,90.305,5463200003.0
2009-10-20 12:00:00,90.31,90.36,90.3,90.34,5976499998.0
2009-10-20 12:15:00,90.345,90.36,90.315,90.335,6643199992.0
2009-10-20 12:30:00,90.335,90.38,90.27,90.375,7653499994.0
2009-10-20 12:45:00,90.375,90.47,90.35,90.44,9804599988.0
2009-10-20 13:00:00,90.44,90.59,90.43,90.53,12035239972.0
2009-10-20 13:15:00,90.535,90.57,90.405,90.42,9017999998.0
2009-10-20 13:30:00,90.42,90.565,90.41,90.53,11323699989.0
2009-10-20 13:45:00,90.53,90.53,90.44,90.45,6488300001.0
2009-10-20 14:00:00,90.45,90.55,90.45,90.52,8593400001.0
2009-10-20 14:15:00,90.52,90.55,90.45,90.46,7886900001.0
2009-10-20 14:30:00,90.425,90.455,90.195,90.29,10673400007.0
2009-10-20 14:45:00,90.29,90.315,90.16,90.255,9309399979.0
2009-10-20 15:00:00,90.255,90.38,90.255,90.355,10292399998.0
2009-10-20 15:15:00,90.355,90.425,90.29,90.32,7415899996.0
2009-10-20 15:30:00,90.32,90.435,90.3,90.415,10087599991.0
2009-10-20 15:45:00,90.415,90.465,90.375,90.385,8571300022.0
2009-10-20 16:00:00,90.39,90.44,90.37,90.41,6834500010.0
2009-10-20 16:15:00,90.41,90.535,90.4,90.53,10661899999.0
2009-10-20 16:30:00,90.53,90.58,90.495,90.545,10437600023.0
2009-10-20 16:45:00,90.545,90.75,90.53,90.7,12856700008.0
2009-10-20 17:00:00,90.7,90.765,90.68,90.73,9365600009.0
2009-10-20 17:15:00,90.73,90.99,90.73,90.915,15496850035.0
2009-10-20 17:30:00,90.915,91.07,90.915,91.005,10282899973.0
2009-10-20 17:45:00,91.005,91.05,90.825,90.835,10475799985.0
2009-10-20 18:00:00,90.835,90.905,90.765,90.79,8909299981.0
2009-10-20 18:15:00,90.79,90.89,90.775,90.89,6402700014.0
2009-10-20 18:30:00,90.89,90.93,90.85,90.87,6669700000.0
2009-10-20 18:45:00,90.87,90.87,90.83,90.86,4255999996.0
2009-10-20 19:00:00,90.86,90.885,90.825,90.825,4786600001.0
2009-10-20 19:15:00,90.825,90.865,90.82,90.855,4857099996.0
2009-10-20 19:30:00,90.855,90.86,90.765,90.785,4179299989.0
2009-10-20 19:45:00,90.785,90.815,90.725,90.78,4338100001.0
2009-10-20 20:00:00,90.78,90.805,90.745,90.765,5850239975.0
2009-10-20 20:15:00,90.765,90.8,90.72,90.73,5084599996.0
2009-10-20 20:30:00,90.73,90.76,90.715,90.725,5632200008.0
2009-10-20 20:45:00,90.725,90.765,90.65,90.675,7253099999.0
2009-10-20 21:00:00,90.675,90.725,90.66,90.695,5423600011.0
2009-10-20 21:15:00,90.695,90.725,90.63,90.65,4034400003.0
2009-10-20 21:30:00,90.65,90.72,90.625,90.72,5771600005.0
2009-10-20 21:45:00,90.725,90.73,90.665,90.705,3906400001.0
2009-10-20 22:00:00,90.715,90.73,90.7,90.73,1675000000.0
2009-10-20 22:15:00,90.73,90.78,90.73,90.73,2716700000.0
2009-10-20 22:30:00,90.73,90.73,90.68,90.7,2053400000.0
2009-10-20 22:45:00,90.7,90.79,90.7,90.75,1518600000.0
2009-10-20 23:00:00,90.75,90.8,90.66,90.745,634300000.0
2009-10-20 23:15:00,90.75,90.78,90.665,90.67,1311500000.0
2009-10-20 23:30:00,90.67,90.72,90.665,90.705,1061300000.0
2009-10-20 23:45:00,90.705,90.705,90.635,90.635,635900000.0
2009-10-21 00:00:00,90.625,90.675,90.615,90.655,831899999.0
2009-10-21 00:15:00,90.665,90.755,90.655,90.735,1180900000.0
2009-10-21 00:30:00,90.735,90.765,90.715,90.715,704500000.0
2009-10-21 00:45:00,90.72,90.725,90.685,90.685,2600200000.0
2009-10-21 01:00:00,90.685,90.73,90.685,90.72,1806800000.0
2009-10-21 01:15:00,90.72,90.76,90.715,90.74,1509700000.0
2009-10-21 01:30:00,90.74,90.82,90.74,90.8,1494400000.0
2009-10-21 01:45:00,90.8,90.915,90.79,90.795,4560899995.0
2009-10-21 02:00:00,90.795,90.89,90.785,90.82,3276300000.0
2009-10-21 02:15:00,90.82,90.91,90.82,90.91,2786500000.0
2009-10-21 02:30:00,90.905,90.91,90.85,90.875,2706600000.0
2009-10-21 02:45:00,90.875,90.88,90.775,90.81,3174200000.0
2009-10-21 03:00:00,90.8,90.83,90.745,90.75,3481600000.0
2009-10-21 03:15:00,90.75,90.785,90.705,90.74,2809900001.0
2009-10-21 03:30:00,90.74,90.795,90.735,90.78,2364400000.0
2009-10-21 03:45:00,90.785,90.895,90.785,90.865,3698599999.0
2009-10-21 04:00:00,90.865,90.87,90.77,90.825,7031700000.0
2009-10-21 04:15:00,90.825,90.825,90.74,90.755,5013700001.0
2009-10-21 04:30:00,90.755,90.755,90.685,90.71,3786199999.0
2009-10-21 04:45:00,90.72,90.76,90.7,90.73,4504300000.0
2009-10-21 05:00:00,90.73,90.74,90.655,90.655,3289100000.0
2009-10-21 05:15:00,90.655,90.705,90.65,90.695,3214000001.0
2009-10-21 05:30:00,90.695,90.695,90.64,90.69,3554799998.0
2009-10-21 05:45:00,90.69,90.705,90.665,90.69,2834300000.0
2009-10-21 06:00:00,90.69,90.735,90.68,90.7,2174500000.0
2009-10-21 06:15:00,90.7,90.72,90.65,90.655,3435500000.0
2009-10-21 06:30:00,90.65,90.67,90.61,90.655,4314700002.0
2009-10-21 06:45:00,90.655,90.685,90.645,90.66,3179600000.0
2009-10-21 07:00:00,90.66,90.66,90.59,90.625,3920300003.0
2009-10-21 07:15:00,90.625,90.65,90.615,90.645,3041400002.0
2009-10-21 07:30:00,90.645,90.7,90.63,90.685,3674200001.0
2009-10-21 07:45:00,90.685,90.74,90.665,90.74,3771999998.0
2009-10-21 08:00:00,90.74,90.77,90.695,90.7,6950899989.0
2009-10-21 08:15:00,90.7,90.73,90.69,90.705,5595200000.0
2009-10-21 08:30:00,90.7,90.7,90.65,90.68,7382600002.0
2009-10-21 08:45:00,90.68,90.695,90.61,90.69,10701199995.0
2009-10-21 09:00:00,90.69,90.69,90.53,90.57,8716500001.0
2009-10-21 09:15:00,90.57,90.57,90.485,90.545,11086500016.0
2009-10-21 09:30:00,90.555,90.665,90.525,90.595,11336499992.0
2009-10-21 09:45:00,90.59,90.725,90.585,90.7,11239739980.0
2009-10-21 10:00:00,90.7,90.71,90.65,90.665,5549299995.0
2009-10-21 10:15:00,90.665,90.685,90.62,90.67,7457399988.0
2009-10-21 10:30:00,90.675,90.82,90.65,90.81,8599800013.0
2009-10-21 10:45:00,90.81,90.83,90.75,90.77,8177199999.0
2009-10-21 11:00:00,90.77,90.95,90.75,90.9,10458800009.0
2009-10-21 11:15:00,90.9,91.0,90.9,90.935,10635699994.0
2009-10-21 11:30:00,90.935,90.935,90.87,90.915,8494800006.0
2009-10-21 11:45:00,90.91,90.92,90.86,90.88,11276999976.0
2009-10-21 12:00:00,90.875,90.96,90.865,90.895,11215299985.0
2009-10-21 12:15:00,90.895,90.94,90.865,90.865,8260600034.0
2009-10-21 12:30:00,90.865,90.87,90.77,90.785,11741600062.0
2009-10-21 12:45:00,90.785,90.87,90.785,90.87,8461599993.0
2009-10-21 13:00:00,90.87,90.91,90.825,90.9,7687000015.0
2009-10-21 13:15:00,90.9,90.915,90.86,90.9,5399699989.0
2009-10-21 13:30:00,90.9,91.04,90.87,90.995,7657499993.0
2009-10-21 13:45:00,90.995,91.07,90.945,91.045,8154199993.0
2009-10-21 14:00:00,91.04,91.07,90.95,91.02,8922899997.0
2009-10-21 14:15:00,91.025,91.17,90.97,91.075,12389699985.0
2009-10-21 14:30:00,91.07,91.135,91.03,91.04,8678800009.0
2009-10-21 14:45:00,91.04,91.055,90.985,91.015,8048500012.0
2009-10-21 15:00:00,91.015,91.075,90.995,91.05,9266799998.0
2009-10-21 15:15:00,91.05,91.275,91.045,91.115,13228940001.0
2009-10-21 15:30:00,91.11,91.155,90.865,90.885,12388400002.0
2009-10-21 15:45:00,90.885,91.02,90.805,91.01,11483700003.0
2009-10-21 16:00:00,91.01,91.21,90.985,91.14,10640630007.0
2009-10-21 16:15:00,91.135,91.205,91.07,91.165,8700500002.0
2009-10-21 16:30:00,91.165,91.195,91.04,91.04,9312500025.0
2009-10-21 16:45:00,91.04,91.165,90.97,91.11,9148900000.0
2009-10-21 17:00:00,91.11,91.125,90.995,91.05,7177900000.0
2009-10-21 17:15:00,91.045,91.08,91.02,91.025,5177899989.0
2009-10-21 17:30:00,91.03,91.09,91.005,91.025,6520699977.0
2009-10-21 17:45:00,91.03,91.085,91.0,91.04,7728799991.0
2009-10-21 18:00:00,91.04,91.08,91.015,91.075,4557299999.0
2009-10-21 18:15:00,91.075,91.075,91.01,91.045,4997999999.0
2009-10-21 18:30:00,91.045,91.08,91.015,91.06,3864699998.0
2009-10-21 18:45:00,91.06,91.06,90.945,91.005,4715800001.0
2009-10-21 19:00:00,91.005,91.025,90.955,90.955,6046499986.0
2009-10-21 19:15:00,90.955,90.965,90.855,90.915,8273499968.0
2009-10-21 19:30:00,90.915,90.96,90.885,90.885,5777000014.0
2009-10-21 19:45:00,90.885,90.98,90.865,90.97,5865500016.0
2009-10-21 20:00:00,90.97,91.08,90.965,91.025,6219100014.0
2009-10-21 20:15:00,91.025,91.055,91.0,91.025,6052700019.0
2009-10-21 20:30:00,91.03,91.07,91.015,91.03,4555200003.0
2009-10-21 20:45:00,91.03,91.06,91.005,91.03,5041700016.0
2009-10-21 21:00:00,91.035,91.07,90.94,90.95,3700599996.0
2009-10-21 21:15:00,90.95,91.01,90.95,90.97,6841600028.0
2009-10-21 21:30:00,90.965,90.99,90.89,90.96,9456799989.0
2009-10-21 21:45:00,90.965,90.97,90.835,90.87,7269500017.0
2009-10-21 22:00:00,90.87,90.92,90.86,90.89,3407500000.0
2009-10-21 22:15:00,90.89,90.98,90.85,90.955,3717499997.0
2009-10-21 22:30:00,90.955,90.97,90.935,90.96,3737200006.0
2009-10-21 22:45:00,90.95,91.01,90.95,90.995,1913699989.0
2009-10-21 23:00:00,90.99,91.035,90.92,91.01,411500000.0
2009-10-21 23:15:00,91.015,91.02,90.955,90.96,917500000.0
2009-10-21 23:30:00,90.965,91.02,90.965,91.0,801200000.0
2009-10-21 23:45:00,90.995,91.02,90.985,91.0,588400001.0
2009-10-22 00:00:00,90.99,91.0,90.9,90.94,864100000.0
2009-10-22 00:15:00,90.94,90.945,90.865,90.88,1203400000.0
2009-10-22 00:30:00,90.88,90.88,90.83,90.855,1202900000.0
2009-10-22 00:45:00,90.855,90.91,90.855,90.91,528800000.0
2009-10-22 01:00:00,90.91,90.955,90.91,90.915,774500000.0
2009-10-22 01:15:00,90.915,90.96,90.87,90.88,1061400000.0
2009-10-22 01:30:00,90.88,90.915,90.865,90.865,1264600000.0
2009-10-22 01:45:00,90.86,90.945,90.775,90.86,3134600001.0
2009-10-22 02:00:00,90.86,90.98,90.86,90.97,2338799997.0
2009-10-22 02:15:00,90.97,90.98,90.92,90.95,1602600000.0
2009-10-22 02:30:00,90.945,91.045,90.945,90.995,1794900001.0
2009-10-22 02:45:00,90.995,91.09,90.975,91.085,2987499998.0
2009-10-22 03:00:00,91.085,91.105,91.02,91.04,1804100000.0
2009-10-22 03:15:00,91.04,91.04,90.95,90.97,1471000000.0
2009-10-22 03:30:00,90.97,91.02,90.94,90.955,1896549999.0
2009-10-22 03:45:00,90.955,91.03,90.94,91.01,3910500000.0
2009-10-22 04:00:00,91.01,91.055,90.91,90.915,5046600000.0
2009-10-22 04:15:00,90.915,90.99,90.885,90.955,4627900000.0
2009-10-22 04:30:00,90.955,90.97,90.93,90.96,2866700001.0
2009-10-22 04:45:00,90.97,90.995,90.94,90.975,3244500000.0
2009-10-22 05:00:00,90.975,91.02,90.95,91.02,4307900000.0
2009-10-22 05:15:00,91.02,91.05,90.995,91.0,3329500001.0
2009-10-22 05:30:00,91.0,91.13,91.0,91.125,3979700000.0
2009-10-22 05:45:00,91.125,91.2,91.12,91.175,4116800001.0
2009-10-22 06:00:00,91.175,91.21,91.14,91.185,3463000001.0
2009-10-22 06:15:00,91.185,91.19,91.155,91.16,2413500000.0
2009-10-22 06:30:00,91.165,91.175,91.13,91.155,2222900000.0
2009-10-22 06:45:00,91.155,91.16,91.125,91.145,1735800000.0
2009-10-22 07:00:00,91.145,91.165,91.12,91.135,3600800000.0
2009-10-22 07:15:00,91.135,91.165,91.13,91.16,3198000001.0
2009-10-22 07:30:00,91.16,91.21,91.1,91.205,3182000000.0
2009-10-22 07:45:00,91.2,91.435,91.2,91.425,6511100004.0
2009-10-22 08:00:00,91.435,91.48,91.38,91.455,11018399999.0
2009-10-22 08:15:00,91.46,91.46,91.38,91.39,7417199986.0
2009-10-22 08:30:00,91.39,91.47,91.39,91.43,6385000017.0
2009-10-22 08:45:00,91.43,91.545,91.41,91.485,9401800008.0
2009-10-22 09:00:00,91.485,91.58,91.4,91.43,9438700001.0
2009-10-22 09:15:00,91.43,91.48,91.41,91.435,10315000019.0
2009-10-22 09:30:00,91.435,91.49,91.34,91.36,8563700016.0
2009-10-22 09:45:00,91.36,91.44,91.335,91.43,8484400003.0
2009-10-22 10:00:00,91.43,91.49,91.4,91.485,7833899987.0
2009-10-22 10:15:00,91.485,91.485,91.4,91.455,7688200008.0
2009-10-22 10:30:00,91.455,91.455,91.255,91.37,9173799995.0
2009-10-22 10:45:00,91.37,91.405,91.235,91.27,9640900008.0
2009-10-22 11:00:00,91.27,91.35,91.25,91.345,8769400011.0
2009-10-22 11:15:00,91.35,91.385,91.31,91.37,7931900015.0
2009-10-22 11:30:00,91.37,91.38,91.3,91.305,7304500028.0
2009-10-22 11:45:00,91.305,91.36,91.285,91.32,7466599997.0
2009-10-22 12:00:00,91.315,91.32,91.2,91.225,7021800000.0
2009-10-22 12:15:00,91.225,91.23,91.12,91.17,8900399994.0
2009-10-22 12:30:00,91.17,91.275,91.16,91.27,7045599995.0
2009-10-22 12:45:00,91.27,91.335,91.26,91.3,7575100035.0
2009-10-22 13:00:00,91.3,91.365,91.255,91.335,7225699999.0
2009-10-22 13:15:00,91.34,91.345,91.305,91.32,6859599979.0
2009-10-22 13:30:00,91.32,91.32,91.205,91.21,6212499982.0
2009-10-22 13:45:00,91.205,91.32,91.2,91.305,9623789996.0
2009-10-22 14:00:00,91.305,91.32,91.205,91.255,7476699994.0
2009-10-22 14:15:00,91.255,91.27,91.2,91.215,8261399992.0
2009-10-22 14:30:00,91.205,91.33,91.14,91.32,11823899999.0
2009-10-22 14:45:00,91.32,91.45,91.28,91.45,8420499999.0
2009-10-22 15:00:00,91.45,91.54,91.41,91.465,12113600024.0
2009-10-22 15:15:00,91.465,91.56,91.365,91.54,9633300013.0
2009-10-22 15:30:00,91.54,91.57,91.445,91.495,10955200006.0
2009-10-22 15:45:00,91.495,91.67,91.465,91.64,10628400011.0
2009-10-22 16:00:00,91.64,91.71,91.535,91.575,11845800007.0
2009-10-22 16:15:00,91.575,91.64,91.54,91.635,9662399983.0
2009-10-22 16:30:00,91.635,91.695,91.61,91.635,4715200000.0
2009-10-22 16:45:00,91.635,91.645,91.5,91.51,4737099993.0
2009-10-22 17:00:00,91.51,91.54,91.44,91.525,3974499999.0
2009-10-22 17:15:00,91.525,91.54,91.4,91.47,3410000000.0
2009-10-22 17:30:00,91.47,91.475,91.405,91.41,2808600000.0
2009-10-22 17:45:00,91.415,91.45,91.4,91.42,1918700000.0
2009-10-22 18:00:00,91.425,91.43,91.345,91.36,3436300000.0
2009-10-22 18:15:00,91.36,91.45,91.36,91.445,3139199998.0
2009-10-22 18:30:00,91.445,91.45,91.37,91.405,2852300001.0
2009-10-22 18:45:00,91.405,91.405,91.35,91.375,3116400002.0
2009-10-22 19:00:00,91.38,91.4,91.35,91.38,2417600000.0
2009-10-22 19:15:00,91.38,91.43,91.38,91.39,2557700000.0
2009-10-22 19:30:00,91.39,91.425,91.36,91.38,1518300000.0
2009-10-22 19:45:00,91.38,91.4,91.36,91.37,2670400001.0
2009-10-22 20:00:00,91.37,91.37,91.32,91.32,3910700004.0
2009-10-22 20:15:00,91.325,91.34,91.27,91.27,2197400000.0
2009-10-22 20:30:00,91.27,91.355,91.27,91.335,2198400000.0
2009-10-22 20:45:00,91.335,91.365,91.265,91.285,2164899999.0
2009-10-22 21:00:00,91.285,91.325,91.26,91.32,2424300000.0
2009-10-22 21:15:00,91.32,91.32,91.255,91.32,2459900000.0
2009-10-22 21:30:00,91.315,91.345,91.28,91.31,1818000000.0
2009-10-22 21:45:00,91.31,91.315,91.23,91.28,1882000001.0
2009-10-22 22:00:00,91.28,91.305,91.255,91.27,2825200000.0
2009-10-22 22:15:00,91.26,91.3,91.255,91.255,2498700001.0
2009-10-22 22:30:00,91.26,91.3,91.255,91.296,2177300001.0
2009-10-22 22:45:00,91.29,91.315,91.26,91.285,1844000000.0
2009-10-22 23:00:00,91.28,91.335,91.27,91.315,323200000.0
2009-10-22 23:15:00,91.315,91.42,91.315,91.375,1497900000.0
2009-10-22 23:30:00,91.38,91.391,91.34,91.345,444000000.0
2009-10-22 23:45:00,91.345,91.345,91.305,91.305,1318400000.0
2009-10-23 00:00:00,91.305,91.315,91.28,91.29,415000000.0
2009-10-23 00:15:00,91.29,91.335,91.29,91.305,717320000.0
2009-10-23 00:30:00,91.31,91.315,91.285,91.31,514700000.0
2009-10-23 00:45:00,91.31,91.365,91.303,91.365,421100000.0
2009-10-23 01:00:00,91.365,91.38,91.345,91.375,851700000.0
2009-10-23 01:15:00,91.375,91.405,91.37,91.405,1819700000.0
2009-10-23 01:30:00,91.405,91.42,91.38,91.39,992300000.0
2009-10-23 01:45:00,91.39,91.45,91.37,91.42,1823600000.0
2009-10-23 02:00:00,91.42,91.46,91.36,91.45,2517000000.0
2009-10-23 02:15:00,91.455,91.51,91.42,91.43,3006900000.0
2009-10-23 02:30:00,91.435,91.445,91.37,91.41,1650500000.0
2009-10-23 02:45:00,91.41,91.51,91.41,91.51,2394500001.0
2009-10-23 03:00:00,91.505,91.51,91.45,91.5,2254600000.0
2009-10-23 03:15:00,91.5,91.595,91.5,91.53,4367000001.0
2009-10-23 03:30:00,91.53,91.61,91.53,91.59,2155000000.0
2009-10-23 03:45:00,91.59,91.63,91.59,91.615,3305499999.0
2009-10-23 04:00:00,91.605,91.65,91.56,91.635,4856600001.0
2009-10-23 04:15:00,91.64,91.705,91.6,91.64,7004500005.0
2009-10-23 04:30:00,91.64,91.655,91.61,91.64,3601600000.0
2009-10-23 04:45:00,91.64,91.71,91.63,91.65,4855100002.0
2009-10-23 05:00:00,91.65,91.69,91.62,91.64,2337700000.0
2009-10-23 05:15:00,91.64,91.675,91.62,91.635,2140800000.0
2009-10-23 05:30:00,91.635,91.67,91.595,91.595,3253600000.0
2009-10-23 05:45:00,91.595,91.595,91.51,91.565,3729300000.0
2009-10-23 06:00:00,91.565,91.57,91.525,91.55,3733700000.0
2009-10-23 06:15:00,91.55,91.575,91.54,91.55,2880800000.0
2009-10-23 06:30:00,91.555,91.615,91.55,91.595,3204400001.0
2009-10-23 06:45:00,91.595,91.61,91.545,91.595,4408400000.0
2009-10-23 07:00:00,91.595,91.66,91.585,91.64,3693400002.0
2009-10-23 07:15:00,91.64,91.68,91.63,91.65,3430099999.0
2009-10-23 07:30:00,91.65,91.655,91.62,91.635,4188600001.0
2009-10-23 07:45:00,91.635,91.68,91.595,91.66,4356100007.0
2009-10-23 08:00:00,91.655,91.7,91.635,91.69,6504299990.0
2009-10-23 08:15:00,91.685,91.865,91.655,91.865,9686399993.0
2009-10-23 08:30:00,91.86,91.88,91.805,91.85,8651199993.0
2009-10-23 08:45:00,91.85,91.89,91.815,91.83,6707999999.0
2009-10-23 09:00:00,91.83,91.915,91.78,91.785,10549299999.0
2009-10-23 09:15:00,91.785,91.84,91.76,91.77,5433500002.0
2009-10-23 09:30:00,91.77,91.84,91.77,91.785,6340599986.0
2009-10-23 09:45:00,91.785,91.83,91.75,91.82,6502900012.0
2009-10-23 10:00:00,91.825,91.92,91.8,91.91,8973799996.0
2009-10-23 10:15:00,91.91,91.92,91.86,91.89,7745399998.0
2009-10-23 10:30:00,91.885,91.885,91.725,91.735,8318030001.0
2009-10-23 10:45:00,91.735,91.84,91.715,91.775,6820400017.0
2009-10-23 11:00:00,91.775,91.815,91.64,91.655,10461599991.0
2009-10-23 11:15:00,91.66,91.73,91.655,91.73,6334699995.0
2009-10-23 11:30:00,91.73,91.78,91.6,91.625,6978300009.0
2009-10-23 11:45:00,91.62,91.67,91.58,91.62,7152299982.0
2009-10-23 12:00:00,91.62,91.65,91.56,91.57,4793399999.0
2009-10-23 12:15:00,91.57,91.57,91.49,91.53,6071200001.0
2009-10-23 12:30:00,91.53,91.65,91.52,91.64,5989299992.0
2009-10-23 12:45:00,91.64,91.72,91.61,91.7,6506799995.0
2009-10-23 13:00:00,91.7,91.75,91.635,91.665,7307399970.0
2009-10-23 13:15:00,91.665,91.695,91.62,91.665,6237399985.0
2009-10-23 13:30:00,91.67,91.735,91.65,91.725,5489700001.0
2009-10-23 13:45:00,91.715,91.75,91.675,91.705,5219699999.0
2009-10-23 14:00:00,91.705,91.865,91.685,91.85,5898699996.0
2009-10-23 14:15:00,91.85,91.96,91.81,91.88,9000299994.0
2009-10-23 14:30:00,91.88,91.92,91.82,91.9,9331299983.0
2009-10-23 14:45:00,91.905,92.0,91.87,91.88,10727199995.0
2009-10-23 15:00:00,91.885,91.945,91.78,91.845,9365899997.0
2009-10-23 15:15:00,91.85,91.9,91.83,91.9,6665199996.0
2009-10-23 15:30:00,91.9,91.94,91.83,91.85,7176300001.0
2009-10-23 15:45:00,91.845,91.91,91.8,91.855,8524599996.0
2009-10-23 16:00:00,91.865,92.045,91.805,91.85,7937200013.0
2009-10-23 16:15:00,91.85,91.995,91.845,91.965,9511900001.0
2009-10-23 16:30:00,91.965,92.0,91.905,91.985,8175500003.0
2009-10-23 16:45:00,91.985,91.99,91.905,91.93,9664899996.0
2009-10-23 17:00:00,91.925,91.955,91.87,91.935,6756500015.0
2009-10-23 17:15:00,91.935,91.99,91.89,91.985,8491900002.0
2009-10-23 17:30:00,91.985,92.0,91.895,91.935,7481900000.0
2009-10-23 17:45:00,91.935,91.94,91.88,91.885,6227500006.0
2009-10-23 18:00:00,91.885,91.91,91.825,91.89,7407589999.0
2009-10-23 18:15:00,91.89,91.965,91.87,91.96,4686000001.0
2009-10-23 18:30:00,91.96,91.96,91.885,91.89,5187890000.0
2009-10-23 18:45:00,91.89,91.965,91.885,91.96,4449889999.0
2009-10-23 19:00:00,91.96,91.97,91.94,91.965,6498599998.0
2009-10-23 19:15:00,91.965,92.01,91.96,92.0,5894799999.0
2009-10-23 19:30:00,92.0,92.03,91.96,92.03,8028400003.0
2009-10-23 19:45:00,92.03,92.1,91.995,92.095,5841500010.0
2009-10-23 20:00:00,92.095,92.11,92.04,92.06,8698200019.0
2009-10-23 20:15:00,92.06,92.105,92.045,92.075,5087900006.0
2009-10-23 20:30:00,92.075,92.09,92.055,92.07,3909600004.0
2009-10-23 20:45:00,92.07,92.11,92.07,92.11,3398500009.0
2009-10-23 21:00:00,92.11,92.12,92.09,92.095,1714899999.0
2009-10-23 21:15:00,92.095,92.095,92.06,92.07,2257100000.0
2009-10-23 21:30:00,92.07,92.105,92.06,92.085,3956300000.0
2009-10-23 21:45:00,92.085,92.095,92.045,92.07,2922000000.0
2009-10-23 22:00:00,92.07,92.095,92.06,92.085,2955100000.0
2009-10-23 22:15:00,92.09,92.105,92.075,92.08,2525900000.0
2009-10-23 22:30:00,92.08,92.085,92.045,92.065,2292500000.0
2009-10-23 22:45:00,92.065,92.1,92.035,92.035,1246400000.0
2009-10-25 23:00:00,92.14,92.16,92.135,92.16,45600000.0
2009-10-25 23:30:00,92.06,92.105,92.05,92.105,439900000.0
2009-10-25 23:45:00,92.105,92.17,92.05,92.05,289800000.0
2009-10-26 00:00:00,92.04,92.135,92.02,92.045,805500000.0
2009-10-26 00:15:00,92.077,92.105,91.985,92.105,484100000.0
2009-10-26 00:30:00,92.1,92.155,92.065,92.075,934900000.0
2009-10-26 00:45:00,92.075,92.11,92.075,92.095,861800000.0
2009-10-26 01:00:00,92.095,92.135,92.07,92.08,1102900000.0
2009-10-26 01:15:00,92.08,92.13,92.065,92.115,1725900000.0
2009-10-26 01:30:00,92.11,92.185,92.1,92.16,2738000000.0
2009-10-26 01:45:00,92.165,92.18,92.105,92.12,1194200000.0
2009-10-26 02:00:00,92.12,92.12,91.885,91.935,5196200001.0
2009-10-26 02:15:00,91.935,92.06,91.925,91.98,3839300000.0
2009-10-26 02:30:00,91.98,92.055,91.955,92.025,3524500000.0
2009-10-26 02:45:00,92.025,92.055,91.92,91.96,2687300000.0
2009-10-26 03:00:00,91.965,92.01,91.895,91.91,1625700000.0
2009-10-26 03:15:00,91.91,91.93,91.82,91.86,1915790000.0
2009-10-26 03:30:00,91.86,91.88,91.785,91.835,1688300000.0
2009-10-26 03:45:00,91.835,91.9,91.82,91.83,3596100000.0
2009-10-26 04:00:00,91.83,91.83,91.685,91.695,5257299999.0
2009-10-26 04:15:00,91.7,91.72,91.565,91.645,4168100000.0
2009-10-26 04:30:00,91.645,91.78,91.63,91.63,2966399999.0
2009-10-26 04:45:00,91.63,91.695,91.575,91.58,2169300000.0
2009-10-26 05:00:00,91.585,91.67,91.575,91.67,2035600000.0
2009-10-26 05:15:00,91.665,91.725,91.665,91.71,1209100000.0
2009-10-26 05:30:00,91.71,91.774,91.695,91.765,622200000.0
2009-10-26 05:45:00,91.735,91.74,91.7,91.72,1033400000.0
2009-10-26 06:00:00,91.72,91.805,91.72,91.76,1607600000.0
2009-10-26 06:15:00,91.76,91.79,91.72,91.775,1419300000.0
2009-10-26 06:30:00,91.775,91.78,91.755,91.77,1116000000.0
2009-10-26 06:45:00,91.77,91.77,91.69,91.77,989300000.0
2009-10-26 07:00:00,91.775,91.775,91.725,91.745,1337300000.0
2009-10-26 07:15:00,91.745,91.78,91.73,91.77,1910500000.0
2009-10-26 07:30:00,91.77,91.87,91.765,91.86,2626500001.0
2009-10-26 07:45:00,91.86,91.94,91.85,91.94,2827300000.0
2009-10-26 08:00:00,91.94,91.955,91.885,91.89,2619800000.0
2009-10-26 08:15:00,91.89,91.9,91.84,91.875,2836500000.0
2009-10-26 08:30:00,91.875,91.875,91.83,91.84,1033800000.0
2009-10-26 08:45:00,91.835,91.86,91.805,91.83,2939300001.0
2009-10-26 09:00:00,91.83,91.875,91.815,91.84,3740500001.0
2009-10-26 09:15:00,91.84,91.92,91.84,91.885,5305200000.0
2009-10-26 09:30:00,91.885,91.96,91.875,91.9,5714720001.0
2009-10-26 09:45:00,91.905,91.91,91.835,91.86,8838199994.0
2009-10-26 10:00:00,91.86,91.915,91.77,91.89,8325599992.0
2009-10-26 10:15:00,91.89,91.91,91.84,91.845,7548899999.0
2009-10-26 10:30:00,91.845,91.865,91.725,91.755,6682100002.0
2009-10-26 10:45:00,91.75,91.785,91.72,91.76,5164100000.0
2009-10-26 11:00:00,91.76,91.8,91.745,91.8,4509900004.0
2009-10-26 11:15:00,91.8,91.835,91.78,91.81,4017599992.0
2009-10-26 11:30:00,91.81,91.815,91.725,91.74,4955499995.0
2009-10-26 11:45:00,91.74,91.76,91.72,91.72,6580200005.0
2009-10-26 12:00:00,91.72,91.775,91.71,91.725,4475799999.0
2009-10-26 12:15:00,91.73,91.76,91.715,91.73,3124500004.0
2009-10-26 12:30:00,91.725,91.81,91.72,91.77,4628299993.0
2009-10-26 12:45:00,91.77,91.77,91.73,91.765,3955199998.0
2009-10-26 13:00:00,91.765,91.86,91.75,91.845,7410299997.0
2009-10-26 13:15:00,91.845,91.855,91.77,91.79,5793600002.0
2009-10-26 13:30:00,91.79,91.79,91.72,91.78,4967500001.0
2009-10-26 13:45:00,91.785,91.89,91.78,91.87,6267299993.0
2009-10-26 14:00:00,91.87,91.97,91.86,91.915,5679099995.0
2009-10-26 14:15:00,91.915,91.93,91.855,91.87,6020999999.0
2009-10-26 14:30:00,91.87,91.95,91.86,91.88,6561899998.0
2009-10-26 14:45:00,91.88,91.95,91.86,91.94,6944700010.0
2009-10-26 15:00:00,91.94,91.97,91.93,91.94,7150400000.0
2009-10-26 15:15:00,91.935,91.97,91.925,91.95,6006799999.0
2009-10-26 15:30:00,91.95,91.955,91.83,91.855,8247500003.0
2009-10-26 15:45:00,91.855,92.08,91.83,92.05,9066799998.0
2009-10-26 16:00:00,92.05,92.17,92.015,92.145,9957700001.0
2009-10-26 16:15:00,92.145,92.23,92.1,92.225,11129600003.0
2009-10-26 16:30:00,92.22,92.23,92.16,92.17,11337800005.0
2009-10-26 16:45:00,92.17,92.24,92.15,92.18,9598599998.0
2009-10-26 17:00:00,92.18,92.26,92.17,92.24,8589299995.0
2009-10-26 17:15:00,92.24,92.28,92.225,92.255,10411300000.0
2009-10-26 17:30:00,92.255,92.27,92.03,92.05,10894000006.0
2009-10-26 17:45:00,92.055,92.06,91.9,91.965,9473899992.0
2009-10-26 18:00:00,91.97,92.165,91.875,92.11,7650699998.0
2009-10-26 18:15:00,92.11,92.125,92.01,92.015,6748900007.0
2009-10-26 18:30:00,92.015,92.115,91.935,92.11,4951499993.0
2009-10-26 18:45:00,92.11,92.14,92.045,92.08,4717199992.0
2009-10-26 19:00:00,92.08,92.09,92.05,92.07,3911400002.0
2009-10-26 19:15:00,92.07,92.155,92.055,92.085,6423099989.0
2009-10-26 19:30:00,92.085,92.145,92.035,92.145,3073600001.0
2009-10-26 19:45:00,92.145,92.21,92.115,92.18,3590699995.0
2009-10-26 20:00:00,92.19,92.195,92.135,92.16,4105900002.0
2009-10-26 20:15:00,92.16,92.21,92.13,92.175,3862699999.0
2009-10-26 20:30:00,92.175,92.22,92.17,92.215,3793100001.0
2009-10-26 20:45:00,92.215,92.255,92.21,92.23,3095000000.0
2009-10-26 21:00:00,92.23,92.235,92.17,92.195,3260999996.0
2009-10-26 21:15:00,92.2,92.225,92.195,92.215,2626000000.0
2009-10-26 21:30:00,92.215,92.24,92.205,92.22,3327099997.0
2009-10-26 21:45:00,92.22,92.24,92.205,92.21,1777999998.0
2009-10-26 22:00:00,92.21,92.215,92.18,92.185,2662699995.0
2009-10-26 22:15:00,92.185,92.21,92.175,92.18,3350199999.0
2009-10-26 22:30:00,92.18,92.19,92.16,92.18,1180400000.0
2009-10-26 22:45:00,92.18,92.185,92.17,92.175,954300000.0
2009-10-26 23:00:00,92.16,92.195,92.155,92.185,582900000.0
2009-10-26 23:15:00,92.185,92.195,92.17,92.19,1019400000.0
2009-10-26 23:30:00,92.205,92.235,92.195,92.225,1699500000.0
2009-10-26 23:45:00,92.225,92.235,92.2,92.225,1824699999.0
2009-10-27 00:00:00,92.225,92.235,92.205,92.235,1163700000.0
2009-10-27 00:15:00,92.235,92.275,92.235,92.26,994300000.0
2009-10-27 00:30:00,92.26,92.265,92.19,92.195,1063600000.0
2009-10-27 00:45:00,92.19,92.24,92.18,92.24,644600000.0
2009-10-27 01:00:00,92.24,92.265,92.195,92.25,593000000.0
2009-10-27 01:15:00,92.25,92.25,92.185,92.2,1316900000.0
2009-10-27 01:30:00,92.2,92.265,92.165,92.235,2122000000.0
2009-10-27 01:45:00,92.235,92.27,92.19,92.215,1848500000.0
2009-10-27 02:00:00,92.215,92.32,92.165,92.29,3343999999.0
2009-10-27 02:15:00,92.29,92.29,92.16,92.165,3535800000.0
2009-10-27 02:30:00,92.17,92.21,92.15,92.17,2583800000.0
2009-10-27 02:45:00,92.17,92.19,92.06,92.09,4739699999.0
2009-10-27 03:00:00,92.09,92.145,92.09,92.12,4411100000.0
2009-10-27 03:15:00,92.12,92.14,92.035,92.09,4929300000.0
2009-10-27 03:30:00,92.09,92.1,92.025,92.035,5967669995.0
2009-10-27 03:45:00,92.04,92.07,92.01,92.04,3812600000.0
2009-10-27 04:00:00,92.04,92.045,92.02,92.03,2071200000.0
2009-10-27 04:15:00,92.03,92.075,92.03,92.065,4896700005.0
2009-10-27 04:30:00,92.065,92.125,92.06,92.08,2837000000.0
2009-10-27 04:45:00,92.08,92.09,92.05,92.07,1902000000.0
2009-10-27 05:00:00,92.07,92.115,92.05,92.06,2617200001.0
2009-10-27 05:15:00,92.055,92.1,92.04,92.07,1980300000.0
2009-10-27 05:30:00,92.07,92.125,92.06,92.125,1370700001.0
2009-10-27 05:45:00,92.125,92.17,92.1,92.1,1575700000.0
2009-10-27 06:00:00,92.1,92.11,92.08,92.08,2252099998.0
2009-10-27 06:15:00,92.08,92.09,92.04,92.04,2055200001.0
2009-10-27 06:30:00,92.035,92.085,92.035,92.07,2095500000.0
2009-10-27 06:45:00,92.07,92.09,92.07,92.075,2012000000.0
2009-10-27 07:00:00,92.08,92.09,92.05,92.08,2234300000.0
2009-10-27 07:15:00,92.08,92.13,92.08,92.1,3044300000.0
2009-10-27 07:30:00,92.1,92.14,92.09,92.1,2197500000.0
2009-10-27 07:45:00,92.105,92.16,92.09,92.115,2269300000.0
2009-10-27 08:00:00,92.12,92.13,92.07,92.075,2142400000.0
2009-10-27 08:15:00,92.075,92.075,91.94,91.995,3936300000.0
2009-10-27 08:30:00,92.0,92.06,91.995,92.05,2231000004.0
2009-10-27 08:45:00,92.045,92.05,91.95,92.0,4689799999.0
2009-10-27 09:00:00,92.0,92.07,91.985,92.065,7818700004.0
2009-10-27 09:15:00,92.065,92.085,92.005,92.06,6345200015.0
2009-10-27 09:30:00,92.06,92.06,91.97,92.025,6909000004.0
2009-10-27 09:45:00,92.025,92.05,91.985,92.04,10250500007.0
2009-10-27 10:00:00,92.055,92.065,91.99,92.045,9341600005.0
2009-10-27 10:15:00,92.045,92.045,91.95,91.96,5785399999.0
2009-10-27 10:30:00,91.965,91.995,91.825,91.845,7179100002.0
2009-10-27 10:45:00,91.845,91.94,91.83,91.905,7032000001.0
2009-10-27 11:00:00,91.905,91.97,91.87,91.96,8804500010.0
2009-10-27 11:15:00,91.96,91.985,91.94,91.95,5572800011.0
2009-10-27 11:30:00,91.95,91.96,91.9,91.92,5081199997.0
2009-10-27 11:45:00,91.92,91.93,91.84,91.87,5360400005.0
2009-10-27 12:00:00,91.87,91.91,91.86,91.875,4891200001.0
2009-10-27 12:15:00,91.87,91.95,91.87,91.93,4631100009.0
2009-10-27 12:30:00,91.93,91.96,91.92,91.93,6380300002.0
2009-10-27 12:45:00,91.93,91.96,91.9,91.945,6372099994.0
2009-10-27 13:00:00,91.945,92.04,91.93,92.0,5967800000.0
2009-10-27 13:15:00,92.01,92.03,91.95,91.975,6096799998.0
2009-10-27 13:30:00,91.975,92.005,91.9,91.93,6340500001.0
2009-10-27 13:45:00,91.93,92.03,91.93,92.01,5525400000.0
2009-10-27 14:00:00,92.01,92.05,91.985,92.035,5484599991.0
2009-10-27 14:15:00,92.04,92.13,92.02,92.11,7184399996.0
2009-10-27 14:30:00,92.11,92.13,92.025,92.05,6813300005.0
2009-10-27 14:45:00,92.05,92.065,92.0,92.065,4811200005.0
2009-10-27 15:00:00,92.075,92.075,91.985,92.03,6981700007.0
2009-10-27 15:15:00,92.035,92.1,92.025,92.075,5210300000.0
2009-10-27 15:30:00,92.075,92.105,92.035,92.075,4879800002.0
2009-10-27 15:45:00,92.075,92.11,92.045,92.1,5415599999.0
2009-10-27 16:00:00,92.07,92.12,91.86,92.0,8629350005.0
2009-10-27 16:15:00,92.0,92.125,91.975,92.065,8106799999.0
2009-10-27 16:30:00,92.065,92.09,92.04,92.065,7497600000.0
2009-10-27 16:45:00,92.07,92.1,92.05,92.08,7429100001.0
2009-10-27 17:00:00,92.08,92.18,92.065,92.105,8161600010.0
2009-10-27 17:15:00,92.11,92.12,92.08,92.105,3412200000.0
2009-10-27 17:30:00,92.105,92.115,92.035,92.05,3947699993.0
2009-10-27 17:45:00,92.05,92.11,92.03,92.04,3710200004.0
2009-10-27 18:00:00,92.04,92.11,92.03,92.06,4185900000.0
2009-10-27 18:15:00,92.06,92.135,92.05,92.13,3455200001.0
2009-10-27 18:30:00,92.13,92.165,92.095,92.11,3910100002.0
2009-10-27 18:45:00,92.11,92.125,92.07,92.115,3032100000.0
2009-10-27 19:00:00,92.115,92.125,91.795,91.86,6453000003.0
2009-10-27 19:15:00,91.85,91.88,91.83,91.87,5255300000.0
2009-10-27 19:30:00,91.875,91.9,91.85,91.89,3245600000.0
2009-10-27 19:45:00,91.885,91.92,91.77,91.82,3577700000.0
2009-10-27 20:00:00,91.82,91.87,91.715,91.74,4996700000.0
2009-10-27 20:15:00,91.735,91.85,91.735,91.815,2421399999.0
2009-10-27 20:30:00,91.815,91.83,91.745,91.75,3686200000.0
2009-10-27 20:45:00,91.75,91.785,91.705,91.78,3640399999.0
2009-10-27 21:00:00,91.78,91.81,91.775,91.795,1510900000.0
2009-10-27 21:15:00,91.79,91.82,91.78,91.805,1331900000.0
2009-10-27 21:30:00,91.81,91.83,91.785,91.815,1435800000.0
2009-10-27 21:45:00,91.815,91.89,91.805,91.88,2434300000.0
2009-10-27 22:00:00,91.88,91.88,91.785,91.825,2185000000.0
2009-10-27 22:15:00,91.825,91.825,91.79,91.795,1257800000.0
2009-10-27 22:30:00,91.795,91.83,91.795,91.81,1713000002.0
2009-10-27 22:45:00,91.81,91.85,91.79,91.79,1400100000.0
2009-10-27 23:00:00,91.78,91.8,91.775,91.8,190200000.0
2009-10-27 23:15:00,91.8,91.81,91.785,91.795,1116800000.0
2009-10-27 23:30:00,91.795,91.8,91.785,91.785,642800000.0
2009-10-27 23:45:00,91.785,91.805,91.77,91.785,841600000.0
2009-10-28 00:00:00,91.785,91.785,91.76,91.765,559390000.0
2009-10-28 00:15:00,91.765,91.765,91.725,91.74,1444710000.0
2009-10-28 00:30:00,91.74,91.75,91.71,91.715,544600000.0
2009-10-28 00:45:00,91.715,91.785,91.715,91.76,1678100000.0
2009-10-28 01:00:00,91.76,91.805,91.75,91.775,1678300000.0
2009-10-28 01:15:00,91.775,91.78,91.745,91.755,814199999.0
2009-10-28 01:30:00,91.75,91.76,91.635,91.64,1852700001.0
2009-10-28 01:45:00,91.64,91.665,91.605,91.655,1865000000.0
2009-10-28 02:00:00,91.655,91.72,91.65,91.71,2509500000.0
2009-10-28 02:15:00,91.71,91.715,91.63,91.65,1989200000.0
2009-10-28 02:30:00,91.65,91.72,91.635,91.67,3259700000.0
2009-10-28 02:45:00,91.67,91.7,91.45,91.55,3299700000.0
2009-10-28 03:00:00,91.55,91.56,91.35,91.36,4648000000.0
2009-10-28 03:15:00,91.36,91.49,91.325,91.42,4184600001.0
2009-10-28 03:30:00,91.415,91.5,91.405,91.46,2428399999.0
2009-10-28 03:45:00,91.46,91.48,91.39,91.45,3263800000.0
2009-10-28 04:00:00,91.45,91.465,91.365,91.415,5196200000.0
2009-10-28 04:15:00,91.415,91.455,91.385,91.42,5885599997.0
2009-10-28 04:30:00,91.42,91.43,91.37,91.38,3074499999.0
2009-10-28 04:45:00,91.38,91.4,91.33,91.34,4684400000.0
2009-10-28 05:00:00,91.34,91.36,91.31,91.35,6175800001.0
2009-10-28 05:15:00,91.36,91.365,91.29,91.33,6331100000.0
2009-10-28 05:30:00,91.335,91.375,91.31,91.335,3000700000.0
2009-10-28 05:45:00,91.335,91.34,91.175,91.24,4912199999.0
2009-10-28 06:00:00,91.24,91.26,91.21,91.21,4851199999.0
2009-10-28 06:15:00,91.21,91.22,91.09,91.1,7235100002.0
2009-10-28 06:30:00,91.1,91.16,91.1,91.115,3814300000.0
2009-10-28 06:45:00,91.105,91.16,91.095,91.14,4960700000.0
2009-10-28 07:00:00,91.14,91.21,91.13,91.205,3618800000.0
2009-10-28 07:15:00,91.205,91.205,91.095,91.18,3917600001.0
2009-10-28 07:30:00,91.18,91.19,91.13,91.17,3558000000.0
2009-10-28 07:45:00,91.17,91.255,91.125,91.25,8767899995.0
2009-10-28 08:00:00,91.25,91.25,91.18,91.205,4635300000.0
2009-10-28 08:15:00,91.205,91.37,91.19,91.355,6400500002.0
2009-10-28 08:30:00,91.36,91.36,91.255,91.285,3821600000.0
2009-10-28 08:45:00,91.285,91.37,91.26,91.355,5042899999.0
2009-10-28 09:00:00,91.355,91.355,91.215,91.215,8770399992.0
2009-10-28 09:15:00,91.215,91.27,91.21,91.26,7397600005.0
2009-10-28 09:30:00,91.26,91.26,91.065,91.13,8750699991.0
2009-10-28 09:45:00,91.115,91.19,91.115,91.155,6721549984.0
2009-10-28 10:00:00,91.155,91.21,91.11,91.13,11157000009.0
2009-10-28 10:15:00,91.13,91.19,91.105,91.185,5078500000.0
2009-10-28 10:30:00,91.185,91.195,91.13,91.145,4929300000.0
2009-10-28 10:45:00,91.145,91.28,91.14,91.235,7566399991.0
2009-10-28 11:00:00,91.235,91.305,91.145,91.15,8640799985.0
2009-10-28 11:15:00,91.145,91.16,90.92,91.01,7264200001.0
2009-10-28 11:30:00,91.01,91.1,90.975,91.055,9502800002.0
2009-10-28 11:45:00,91.05,91.095,90.995,91.02,8377700003.0
2009-10-28 12:00:00,91.02,91.065,90.93,90.955,7574599997.0
2009-10-28 12:15:00,90.95,91.01,90.935,90.97,5320800000.0
2009-10-28 12:30:00,90.97,91.0,90.94,90.965,6136900000.0
2009-10-28 12:45:00,90.965,91.11,90.965,91.07,5302100003.0
2009-10-28 13:00:00,91.07,91.15,91.065,91.125,7380399998.0
2009-10-28 13:15:00,91.125,91.13,90.965,91.025,8690299999.0
2009-10-28 13:30:00,91.025,91.09,91.01,91.055,8108999997.0
2009-10-28 13:45:00,91.055,91.16,91.045,91.15,7631300001.0
2009-10-28 14:00:00,91.15,91.26,91.14,91.165,7150899994.0
2009-10-28 14:15:00,91.165,91.21,91.06,91.105,6369879996.0
2009-10-28 14:30:00,91.105,91.16,91.01,91.085,7376899998.0
2009-10-28 14:45:00,91.08,91.2,91.065,91.2,6214899998.0
2009-10-28 15:00:00,91.2,91.255,91.12,91.14,7085000000.0
2009-10-28 15:15:00,91.14,91.165,91.1,91.13,3099000000.0
2009-10-28 15:30:00,91.13,91.14,91.055,91.13,5662600001.0
2009-10-28 15:45:00,91.13,91.18,91.09,91.095,6342799999.0
2009-10-28 16:00:00,91.095,91.115,90.97,91.065,6084400001.0
2009-10-28 16:15:00,91.07,91.09,91.02,91.065,3407100000.0
2009-10-28 16:30:00,91.06,91.08,91.025,91.04,4321900000.0
2009-10-28 16:45:00,91.04,91.06,90.96,90.99,7265500001.0
2009-10-28 17:00:00,90.99,91.125,90.98,91.06,6419600001.0
2009-10-28 17:15:00,91.06,91.11,91.05,91.085,5056099999.0
2009-10-28 17:30:00,91.09,91.14,91.085,91.12,4333000000.0
2009-10-28 17:45:00,91.12,91.13,91.03,91.07,6052300001.0
2009-10-28 18:00:00,91.07,91.11,91.005,91.005,6313900004.0
2009-10-28 18:15:00,91.005,91.04,90.955,90.985,6099199998.0
2009-10-28 18:30:00,90.99,90.995,90.635,90.69,6965500001.0
2009-10-28 18:45:00,90.69,90.69,90.545,90.59,5625369998.0
2009-10-28 19:00:00,90.59,90.795,90.58,90.715,7657840005.0
2009-10-28 19:15:00,90.71,90.74,90.58,90.625,7114109998.0
2009-10-28 19:30:00,90.625,90.72,90.605,90.68,7143440012.0
2009-10-28 19:45:00,90.675,90.72,90.66,90.675,3461180000.0
2009-10-28 20:00:00,90.67,90.7,90.635,90.7,5164099995.0
2009-10-28 20:15:00,90.7,90.71,90.63,90.68,5209340002.0
2009-10-28 20:30:00,90.68,90.765,90.66,90.715,6330239998.0
2009-10-28 20:45:00,90.715,90.8,90.705,90.79,6257100012.0
2009-10-28 21:00:00,90.785,90.87,90.75,90.83,5330720003.0
2009-10-28 21:15:00,90.83,90.83,90.755,90.755,3617700002.0
2009-10-28 21:30:00,90.755,90.795,90.735,90.775,5255699998.0
2009-10-28 21:45:00,90.775,90.79,90.75,90.785,4366299996.0
2009-10-28 22:00:00,90.785,90.82,90.78,90.795,2924099995.0
2009-10-28 22:15:00,90.795,90.825,90.785,90.795,4212700000.0
2009-10-28 22:30:00,90.795,90.805,90.745,90.785,3318199999.0
2009-10-28 22:45:00,90.79,90.795,90.665,90.735,2900900002.0
2009-10-28 23:00:00,90.725,90.745,90.629,90.68,1064800000.0
2009-10-28 23:15:00,90.68,90.695,90.59,90.65,1234500000.0
2009-10-28 23:30:00,90.64,90.665,90.6,90.625,1311800000.0
2009-10-28 23:45:00,90.625,90.705,90.605,90.66,3324660000.0
2009-10-29 00:00:00,90.66,90.71,90.63,90.71,1295900000.0
2009-10-29 00:15:00,90.705,90.765,90.695,90.745,1423400000.0
2009-10-29 00:30:00,90.745,90.76,90.685,90.71,921940000.0
2009-10-29 00:45:00,90.71,90.76,90.705,90.735,697600000.0
2009-10-29 01:00:00,90.735,90.805,90.725,90.795,842200000.0
2009-10-29 01:15:00,90.79,90.8,90.755,90.76,811900000.0
2009-10-29 01:30:00,90.76,90.76,90.64,90.675,1216200000.0
2009-10-29 01:45:00,90.68,90.71,90.555,90.61,1573379999.0
2009-10-29 02:00:00,90.61,90.7,90.52,90.56,2503400001.0
2009-10-29 02:15:00,90.56,90.615,90.4,90.51,3120499999.0
2009-10-29 02:30:00,90.515,90.54,90.43,90.485,2340100000.0
2009-10-29 02:45:00,90.485,90.59,90.48,90.53,2187000000.0
2009-10-29 03:00:00,90.525,90.59,90.52,90.59,1673400000.0
2009-10-29 03:15:00,90.59,90.65,90.565,90.59,2002399999.0
2009-10-29 03:30:00,90.59,90.6,90.525,90.555,1482400000.0
2009-10-29 03:45:00,90.555,90.555,90.435,90.435,1871900000.0
2009-10-29 04:00:00,90.435,90.5,90.355,90.45,2946800000.0
2009-10-29 04:15:00,90.445,90.485,90.43,90.43,1995500000.0
2009-10-29 04:30:00,90.435,90.5,90.41,90.435,3108300001.0
2009-10-29 04:45:00,90.435,90.475,90.315,90.32,3543600000.0
2009-10-29 05:00:00,90.32,90.365,90.27,90.325,5628500000.0
2009-10-29 05:15:00,90.32,90.33,90.255,90.29,3617200000.0
2009-10-29 05:30:00,90.29,90.365,90.245,90.305,3866900001.0
2009-10-29 05:45:00,90.3,90.35,90.29,90.35,1427999999.0
2009-10-29 06:00:00,90.355,90.38,90.279,90.37,2631500000.0
2009-10-29 06:15:00,90.37,90.375,90.305,90.305,2932899999.0
2009-10-29 06:30:00,90.305,90.33,90.27,90.31,3401200000.0
2009-10-29 06:45:00,90.31,90.34,90.245,90.265,3296800000.0
2009-10-29 07:00:00,90.265,90.34,90.245,90.34,4553800000.0
2009-10-29 07:15:00,90.34,90.41,90.32,90.385,6467000001.0
2009-10-29 07:30:00,90.39,90.425,90.365,90.365,3790400001.0
2009-10-29 07:45:00,90.365,90.41,90.36,90.41,2993800001.0
2009-10-29 08:00:00,90.41,90.425,90.335,90.335,3477099999.0
2009-10-29 08:15:00,90.34,90.385,90.335,90.375,1496999999.0
2009-10-29 08:30:00,90.37,90.395,90.34,90.37,3034000000.0
2009-10-29 08:45:00,90.37,90.47,90.34,90.46,3924799999.0
2009-10-29 09:00:00,90.465,90.58,90.46,90.56,6543100000.0
2009-10-29 09:15:00,90.56,90.57,90.47,90.52,8187300016.0
2009-10-29 09:30:00,90.52,90.645,90.475,90.635,8228700014.0
2009-10-29 09:45:00,90.64,90.705,90.585,90.665,8738300007.0
2009-10-29 10:00:00,90.66,90.69,90.55,90.66,8684300000.0
2009-10-29 10:15:00,90.65,90.775,90.615,90.755,8106699999.0
2009-10-29 10:30:00,90.755,90.79,90.67,90.685,7280400003.0
2009-10-29 10:45:00,90.69,90.71,90.65,90.685,5788200000.0
2009-10-29 11:00:00,90.685,90.77,90.67,90.74,7776100003.0
2009-10-29 11:15:00,90.74,90.825,90.73,90.755,7327599994.0
2009-10-29 11:30:00,90.755,90.78,90.73,90.775,5789599996.0
2009-10-29 11:45:00,90.775,90.81,90.72,90.77,6279100004.0
2009-10-29 12:00:00,90.77,90.77,90.665,90.705,8184900010.0
2009-10-29 12:15:00,90.705,90.75,90.68,90.74,8239200030.0
2009-10-29 12:30:00,90.74,90.77,90.71,90.76,7350999994.0
2009-10-29 12:45:00,90.76,90.76,90.67,90.68,6026399996.0
2009-10-29 13:00:00,90.68,90.715,90.64,90.71,7912100018.0
2009-10-29 13:15:00,90.71,90.75,90.68,90.69,4534699997.0
2009-10-29 13:30:00,90.69,90.73,90.68,90.72,5948000003.0
2009-10-29 13:45:00,90.725,90.77,90.72,90.765,4823000003.0
2009-10-29 14:00:00,90.76,90.775,90.735,90.76,5167499995.0
2009-10-29 14:15:00,90.755,90.785,90.69,90.71,8538000019.0
2009-10-29 14:30:00,90.72,91.34,90.72,91.225,10983900005.0
2009-10-29 14:45:00,91.225,91.3,91.185,91.245,7484999999.0
2009-10-29 15:00:00,91.245,91.455,91.24,91.38,9443399999.0
2009-10-29 15:15:00,91.385,91.39,91.125,91.235,12265699992.0
2009-10-29 15:30:00,91.235,91.31,91.19,91.225,11903499997.0
2009-10-29 15:45:00,91.225,91.265,91.18,91.23,9304800003.0
2009-10-29 16:00:00,91.23,91.32,91.21,91.32,9709899997.0
2009-10-29 16:15:00,91.315,91.34,91.26,91.305,9710399988.0
2009-10-29 16:30:00,91.31,91.335,91.25,91.26,10143699995.0
2009-10-29 16:45:00,91.265,91.31,91.235,91.305,8282600002.0
2009-10-29 17:00:00,91.305,91.37,91.26,91.33,11262800005.0
2009-10-29 17:15:00,91.33,91.385,91.31,91.37,9654000003.0
2009-10-29 17:30:00,91.37,91.415,91.355,91.355,10900499963.0
2009-10-29 17:45:00,91.36,91.42,91.36,91.41,8896999977.0
2009-10-29 18:00:00,91.41,91.42,91.33,91.335,6213000007.0
2009-10-29 18:15:00,91.34,91.37,91.31,91.34,7063200015.0
2009-10-29 18:30:00,91.34,91.43,91.32,91.425,7721399981.0
2009-10-29 18:45:00,91.425,91.435,91.33,91.39,7940500007.0
2009-10-29 19:00:00,91.39,91.615,91.35,91.57,8955949986.0
2009-10-29 19:15:00,91.57,91.57,91.34,91.42,6034199986.0
2009-10-29 19:30:00,91.42,91.46,91.405,91.45,4209799999.0
2009-10-29 19:45:00,91.455,91.55,91.435,91.535,4346799989.0
2009-10-29 20:00:00,91.53,91.54,91.49,91.52,4284299995.0
2009-10-29 20:15:00,91.52,91.555,91.52,91.555,3318399992.0
2009-10-29 20:30:00,91.555,91.59,91.5,91.515,5471900003.0
2009-10-29 20:45:00,91.515,91.54,91.51,91.525,6551700001.0
2009-10-29 21:00:00,91.525,91.535,91.4,91.435,4790800013.0
2009-10-29 21:15:00,91.435,91.51,91.435,91.49,3886299991.0
2009-10-29 21:30:00,91.485,91.54,91.465,91.495,5470299989.0
2009-10-29 21:45:00,91.49,91.495,91.45,91.48,5954999986.0
2009-10-29 22:00:00,91.48,91.5,91.46,91.495,4400400000.0
2009-10-29 22:15:00,91.495,91.505,91.445,91.465,2243699999.0
2009-10-29 22:30:00,91.46,91.475,91.435,91.445,2453499999.0
2009-10-29 22:45:00,91.445,91.445,91.4,91.4,2817999995.0
2009-10-29 23:00:00,91.4,91.435,91.395,91.425,258900000.0
2009-10-29 23:15:00,91.425,91.44,91.42,91.425,740800000.0
2009-10-29 23:30:00,91.425,91.445,91.42,91.435,2190000004.0
2009-10-29 23:45:00,91.435,91.505,91.435,91.47,2176500000.0
2009-10-30 00:00:00,91.465,91.49,91.445,91.46,1108100000.0
2009-10-30 00:15:00,91.46,91.46,91.435,91.44,628400000.0
2009-10-30 00:30:00,91.44,91.53,91.44,91.475,1184800000.0
2009-10-30 00:45:00,91.485,91.575,91.475,91.515,2066200000.0
2009-10-30 01:00:00,91.515,91.52,91.43,91.44,1293400000.0
2009-10-30 01:15:00,91.44,91.48,91.43,91.465,1375300001.0
2009-10-30 01:30:00,91.465,91.56,91.46,91.545,2232900000.0
2009-10-30 01:45:00,91.545,91.545,91.47,91.51,3268900000.0
2009-10-30 02:00:00,91.51,91.52,91.4,91.44,5520500001.0
2009-10-30 02:15:00,91.44,91.44,91.275,91.285,3724600001.0
2009-10-30 02:30:00,91.285,91.36,91.265,91.355,4340800000.0
2009-10-30 02:45:00,91.355,91.43,91.3,91.385,4513400000.0
2009-10-30 03:00:00,91.39,91.405,91.28,91.3,5090099999.0
2009-10-30 03:15:00,91.3,91.37,91.3,91.365,5629900000.0
2009-10-30 03:30:00,91.37,91.405,91.36,91.39,6479100000.0
2009-10-30 03:45:00,91.385,91.46,91.38,91.435,5395000000.0
2009-10-30 04:00:00,91.435,91.44,91.33,91.34,6314000001.0
2009-10-30 04:15:00,91.34,91.35,91.27,91.305,8933600001.0
2009-10-30 04:30:00,91.305,91.33,91.3,91.33,4194200001.0
2009-10-30 04:45:00,91.33,91.34,91.3,91.315,4675900000.0
2009-10-30 05:00:00,91.315,91.32,91.28,91.31,3137000000.0
2009-10-30 05:15:00,91.31,91.34,91.28,91.32,5978200000.0
2009-10-30 05:30:00,91.325,91.34,91.315,91.325,4445100000.0
2009-10-30 05:45:00,91.325,91.34,91.29,91.29,4445799999.0
2009-10-30 06:00:00,91.29,91.31,91.27,91.27,3581700000.0
2009-10-30 06:15:00,91.27,91.27,91.185,91.205,6060500000.0
2009-10-30 06:30:00,91.205,91.225,91.125,91.14,5020200000.0
2009-10-30 06:45:00,91.14,91.14,91.09,91.13,4483700000.0
2009-10-30 07:00:00,91.13,91.16,91.125,91.15,3617700001.0
2009-10-30 07:15:00,91.15,91.155,91.11,91.12,3048800000.0
2009-10-30 07:30:00,91.12,91.13,91.05,91.06,5119100000.0
2009-10-30 07:45:00,91.06,91.07,90.97,91.02,4686300000.0
2009-10-30 08:00:00,91.015,91.045,90.92,90.93,6785600000.0
2009-10-30 08:15:00,90.93,90.955,90.875,90.905,5347900001.0
2009-10-30 08:30:00,90.905,91.01,90.84,90.89,5789799998.0
2009-10-30 08:45:00,90.895,91.025,90.88,90.98,4175500002.0
2009-10-30 09:00:00,90.98,90.98,90.905,90.975,5522599990.0
2009-10-30 09:15:00,90.97,91.125,90.965,91.09,9621159975.0
2009-10-30 09:30:00,91.09,91.205,91.08,91.11,7570099992.0
2009-10-30 09:45:00,91.11,91.145,91.065,91.095,6505200002.0
2009-10-30 10:00:00,91.095,91.105,91.0,91.03,7885899976.0
2009-10-30 10:15:00,91.03,91.06,90.965,90.99,6012399997.0
2009-10-30 10:30:00,90.99,91.01,90.915,90.97,6897599971.0
2009-10-30 10:45:00,90.97,90.975,90.93,90.945,5775999991.0
2009-10-30 11:00:00,90.945,90.945,90.85,90.915,6876500008.0
2009-10-30 11:15:00,90.915,90.985,90.87,90.88,6660699995.0
2009-10-30 11:30:00,90.88,90.965,90.88,90.965,4531400005.0
2009-10-30 11:45:00,90.965,91.04,90.96,91.01,7973299995.0
2009-10-30 12:00:00,91.02,91.055,90.895,90.905,8664100005.0
2009-10-30 12:15:00,90.905,90.98,90.895,90.935,6532999993.0
2009-10-30 12:30:00,90.935,90.95,90.9,90.93,6766199998.0
2009-10-30 12:45:00,90.925,90.995,90.91,90.99,6339900000.0
2009-10-30 13:00:00,90.99,91.015,90.905,90.98,5771900000.0
2009-10-30 13:15:00,90.98,91.08,90.955,91.055,5796100001.0
2009-10-30 13:30:00,91.055,91.155,91.05,91.075,5136599996.0
2009-10-30 13:45:00,91.075,91.22,91.065,91.21,4711600000.0
2009-10-30 14:00:00,91.205,91.28,91.2,91.27,5310199989.0
2009-10-30 14:15:00,91.27,91.29,91.085,91.095,4833600001.0
2009-10-30 14:30:00,91.09,91.18,91.09,91.165,4864600000.0
2009-10-30 14:45:00,91.165,91.17,91.045,91.08,5216600000.0
2009-10-30 15:00:00,91.08,91.09,90.92,90.98,8300100001.0
2009-10-30 15:15:00,90.985,91.055,90.97,91.03,7192600000.0
2009-10-30 15:30:00,91.03,91.14,90.95,91.105,7837799998.0
2009-10-30 15:45:00,91.095,91.165,91.005,91.02,4921479999.0
2009-10-30 16:00:00,91.015,91.11,90.99,91.075,6976900003.0
2009-10-30 16:15:00,91.08,91.155,91.06,91.155,6908300004.0
2009-10-30 16:30:00,91.155,91.18,91.11,91.13,7100300003.0
2009-10-30 16:45:00,91.13,91.15,91.05,91.105,4125800000.0
2009-10-30 17:00:00,91.105,91.13,90.73,90.755,6706399999.0
2009-10-30 17:15:00,90.745,90.77,90.56,90.57,7407100002.0
2009-10-30 17:30:00,90.57,90.64,90.47,90.6,5871099999.0
2009-10-30 17:45:00,90.595,90.675,90.47,90.505,7093800000.0
2009-10-30 18:00:00,90.505,90.58,90.39,90.535,4711199998.0
2009-10-30 18:15:00,90.535,90.535,90.35,90.45,4257300000.0
2009-10-30 18:30:00,90.45,90.5,90.4,90.42,4270900001.0
2009-10-30 18:45:00,90.42,90.43,90.31,90.335,3063300000.0
2009-10-30 19:00:00,90.33,90.39,90.33,90.35,3987900000.0
2009-10-30 19:15:00,90.35,90.365,89.91,90.035,5323600000.0
2009-10-30 19:30:00,90.035,90.09,89.935,90.01,3816299999.0
2009-10-30 19:45:00,90.005,90.08,89.94,89.995,3493930000.0
2009-10-30 20:00:00,89.995,90.125,89.97,90.12,4258999999.0
2009-10-30 20:15:00,90.12,90.125,90.02,90.025,4871200000.0
2009-10-30 20:30:00,90.025,90.025,89.945,89.965,6389199999.0
2009-10-30 20:45:00,89.965,90.06,89.92,89.99,6741000000.0
2009-10-30 21:00:00,89.985,89.99,89.93,89.97,6832300000.0
2009-10-30 21:15:00,89.97,90.03,89.945,89.995,3775800000.0
2009-10-30 21:30:00,89.995,90.08,89.975,90.06,3001500000.0
2009-10-30 21:45:00,90.065,90.08,90.0,90.01,4440000000.0
2009-10-30 22:00:00,90.01,90.01,89.96,90.005,3426200000.0
2009-10-30 22:15:00,90.005,90.1,89.965,90.07,2741700000.0
2009-10-30 22:30:00,90.085,90.1,90.01,90.01,2897700000.0
2009-10-30 22:45:00,90.01,90.13,89.995,90.065,3708700000.0
2009-11-02 00:00:00,89.665,89.715,89.5,89.505,682600000.0
2009-11-02 00:15:00,89.515,89.515,89.275,89.295,1102600000.0
2009-11-02 00:30:00,89.295,89.315,89.21,89.235,1054400000.0
2009-11-02 00:45:00,89.23,89.7,89.18,89.58,1603100000.0
2009-11-02 01:00:00,89.58,89.835,89.575,89.705,2921500000.0
2009-11-02 01:15:00,89.7,89.705,89.565,89.655,2544400000.0
2009-11-02 01:30:00,89.655,89.72,89.445,89.63,3327000000.0
2009-11-02 01:45:00,89.63,89.765,89.63,89.705,4548900000.0
2009-11-02 02:00:00,89.705,89.905,89.7,89.835,3297300000.0
2009-11-02 02:15:00,89.84,89.965,89.825,89.935,5002500000.0
2009-11-02 02:30:00,89.93,90.005,89.875,89.995,5815500000.0
2009-11-02 02:45:00,89.995,90.09,89.945,90.035,4486299999.0
2009-11-02 03:00:00,90.035,90.08,89.985,89.99,6437899992.0
2009-11-02 03:15:00,89.99,90.005,89.93,89.955,4788599998.0
2009-11-02 03:30:00,89.95,89.99,89.895,89.965,3002100000.0
2009-11-02 03:45:00,89.965,89.98,89.85,89.865,4154200000.0
2009-11-02 04:00:00,89.865,89.87,89.83,89.865,4533500004.0
2009-11-02 04:15:00,89.865,90.02,89.86,89.975,4002400000.0
2009-11-02 04:30:00,89.975,90.015,89.95,90.01,4207299998.0
2009-11-02 04:45:00,90.01,90.01,89.955,89.96,3075499999.0
2009-11-02 05:00:00,89.955,89.985,89.93,89.97,3351200000.0
2009-11-02 05:15:00,89.97,90.065,89.905,90.065,4612199986.0
2009-11-02 05:30:00,90.065,90.235,90.06,90.195,6603299999.0
2009-11-02 05:45:00,90.195,90.195,90.085,90.095,3013600002.0
2009-11-02 06:00:00,90.095,90.15,90.07,90.13,2867400000.0
2009-11-02 06:15:00,90.13,90.21,90.11,90.115,2378000000.0
2009-11-02 06:30:00,90.11,90.11,90.07,90.08,1619500000.0
2009-11-02 06:45:00,90.085,90.09,90.04,90.08,1560100000.0
2009-11-02 07:00:00,90.08,90.08,89.975,90.005,1687010000.0
2009-11-02 07:15:00,90.01,90.02,89.935,89.99,4769040002.0
2009-11-02 07:30:00,89.99,90.015,89.975,89.98,3183200000.0
2009-11-02 07:45:00,89.98,90.06,89.94,90.03,3437800000.0
2009-11-02 08:00:00,90.025,90.09,90.01,90.065,2760000000.0
2009-11-02 08:15:00,90.065,90.085,89.97,89.99,3672100000.0
2009-11-02 08:30:00,89.99,90.115,89.97,90.025,2771310000.0
2009-11-02 08:45:00,90.025,90.09,90.015,90.09,4044100000.0
2009-11-02 09:00:00,90.09,90.12,90.01,90.12,7013199988.0
2009-11-02 09:15:00,90.12,90.19,90.09,90.13,6832000003.0
2009-11-02 09:30:00,90.13,90.135,90.07,90.08,4580170002.0
2009-11-02 09:45:00,90.08,90.15,90.075,90.09,6928190005.0
2009-11-02 10:00:00,90.09,90.18,90.08,90.135,10307000003.0
2009-11-02 10:15:00,90.14,90.17,90.115,90.17,8544799994.0
2009-11-02 10:30:00,90.17,90.21,90.12,90.175,7388400001.0
2009-11-02 10:45:00,90.175,90.305,90.16,90.275,7928099998.0
2009-11-02 11:00:00,90.275,90.275,90.19,90.22,6813200007.0
2009-11-02 11:15:00,90.22,90.23,90.155,90.195,7359600003.0
2009-11-02 11:30:00,90.195,90.235,90.13,90.165,8784500001.0
2009-11-02 11:45:00,90.16,90.225,90.145,90.21,5539200014.0
2009-11-02 12:00:00,90.21,90.26,90.2,90.225,7423899998.0
2009-11-02 12:15:00,90.225,90.23,90.17,90.185,5862799999.0
2009-11-02 12:30:00,90.195,90.215,90.17,90.18,5075200000.0
2009-11-02 12:45:00,90.18,90.18,90.13,90.14,4109600000.0
2009-11-02 13:00:00,90.14,90.14,89.94,89.95,6903339991.0
2009-11-02 13:15:00,89.95,89.985,89.87,89.91,6272300011.0
2009-11-02 13:30:00,89.91,89.93,89.87,89.925,5928599999.0
2009-11-02 13:45:00,89.925,89.98,89.92,89.965,4866100012.0
2009-11-02 14:00:00,89.965,89.98,89.92,89.92,3290939986.0
2009-11-02 14:15:00,89.92,89.95,89.845,89.89,4253199999.0
2009-11-02 14:30:00,89.89,89.92,89.84,89.915,4935700001.0
2009-11-02 14:45:00,89.915,90.02,89.915,89.995,3541940000.0
2009-11-02 15:00:00,89.995,90.015,89.965,90.0,3097500001.0
2009-11-02 15:15:00,90.0,90.01,89.97,90.005,2370900002.0
2009-11-02 15:30:00,90.005,90.08,90.005,90.075,4556300001.0
2009-11-02 15:45:00,90.08,90.16,90.055,90.095,2893100002.0
2009-11-02 16:00:00,90.095,90.155,90.03,90.06,5342400002.0
2009-11-02 16:15:00,90.06,90.06,90.02,90.045,4882300000.0
2009-11-02 16:30:00,90.05,90.13,90.04,90.095,5546699997.0
2009-11-02 16:45:00,90.095,90.19,90.06,90.155,5633899999.0
2009-11-02 17:00:00,90.155,90.69,90.155,90.405,11036399999.0
2009-11-02 17:15:00,90.4,90.555,90.38,90.49,8005100000.0
2009-11-02 17:30:00,90.49,90.63,90.49,90.53,8170199999.0
2009-11-02 17:45:00,90.53,90.53,90.445,90.485,8152399998.0
2009-11-02 18:00:00,90.48,90.51,90.38,90.495,6599600003.0
2009-11-02 18:15:00,90.495,90.64,90.49,90.58,6306900000.0
2009-11-02 18:30:00,90.58,90.59,90.55,90.565,5408500001.0
2009-11-02 18:45:00,90.57,90.59,90.55,90.56,3333400001.0
2009-11-02 19:00:00,90.56,90.56,90.46,90.5,4416700002.0
2009-11-02 19:15:00,90.5,90.515,90.44,90.49,5168800001.0
2009-11-02 19:30:00,90.49,90.49,90.33,90.36,8189799995.0
2009-11-02 19:45:00,90.365,90.43,90.29,90.32,9213699982.0
2009-11-02 20:00:00,90.32,90.35,90.21,90.26,12173199977.0
2009-11-02 20:15:00,90.26,90.27,90.19,90.26,8355299989.0
2009-11-02 20:30:00,90.26,90.3,90.225,90.295,6523600004.0
2009-11-02 20:45:00,90.295,90.35,90.265,90.31,7061899999.0
2009-11-02 21:00:00,90.31,90.35,90.29,90.33,8173399994.0
2009-11-02 21:15:00,90.33,90.36,90.3,90.36,5301599993.0
2009-11-02 21:30:00,90.36,90.38,90.295,90.305,5750000003.0
2009-11-02 21:45:00,90.305,90.375,90.29,90.375,7488099972.0
2009-11-02 22:00:00,90.375,90.39,90.34,90.38,3724200001.0
2009-11-02 22:15:00,90.38,90.385,90.355,90.37,4454700011.0
2009-11-02 22:30:00,90.37,90.405,90.325,90.4,4341399997.0
2009-11-02 22:45:00,90.395,90.4,90.325,90.335,4182800000.0
2009-11-02 23:00:00,90.335,90.335,90.28,90.31,1274470000.0
2009-11-02 23:15:00,90.31,90.355,90.31,90.33,1187000000.0
2009-11-02 23:30:00,90.33,90.341,90.325,90.33,525200000.0
2009-11-02 23:45:00,90.325,90.34,90.2,90.205,2636360001.0
2009-11-03 00:00:00,90.205,90.398,90.17,90.27,866000000.0
2009-11-03 00:15:00,90.27,90.35,90.25,90.345,1492900000.0
2009-11-03 00:30:00,90.345,90.37,90.325,90.345,572600000.0
2009-11-03 00:45:00,90.345,90.395,90.345,90.395,902100000.0
2009-11-03 01:00:00,90.395,90.415,90.38,90.395,1736100000.0
2009-11-03 01:15:00,90.395,90.405,90.335,90.4,1948800000.0
2009-11-03 01:30:00,90.4,90.42,90.37,90.395,1124200000.0
2009-11-03 01:45:00,90.395,90.41,90.37,90.405,1219600000.0
2009-11-03 02:00:00,90.405,90.49,90.38,90.435,3378600001.0
2009-11-03 02:15:00,90.435,90.48,90.385,90.45,2400600000.0
2009-11-03 02:30:00,90.45,90.47,90.405,90.42,1704700000.0
2009-11-03 02:45:00,90.42,90.455,90.365,90.455,2670800000.0
2009-11-03 03:00:00,90.455,90.455,90.26,90.335,4327500001.0
2009-11-03 03:15:00,90.335,90.335,90.275,90.33,3215600000.0
2009-11-03 03:30:00,90.33,90.415,90.285,90.4,3077300000.0
2009-11-03 03:45:00,90.4,90.435,90.355,90.37,3100000000.0
2009-11-03 04:00:00,90.37,90.37,90.315,90.33,1260200000.0
2009-11-03 04:15:00,90.33,90.33,90.27,90.295,2215300000.0
2009-11-03 04:30:00,90.295,90.38,90.285,90.305,2514600000.0
2009-11-03 04:45:00,90.305,90.35,90.29,90.325,2474100000.0
2009-11-03 05:00:00,90.325,90.345,90.32,90.34,1822300000.0
2009-11-03 05:15:00,90.34,90.35,90.195,90.255,2989700001.0
2009-11-03 05:30:00,90.265,90.335,90.14,90.3,4191900000.0
2009-11-03 05:45:00,90.3,90.32,90.265,90.285,3320899998.0
2009-11-03 06:00:00,90.285,90.29,90.25,90.25,2406300000.0
2009-11-03 06:15:00,90.25,90.28,90.225,90.235,3519200000.0
2009-11-03 06:30:00,90.235,90.24,90.19,90.21,2784899999.0
2009-11-03 06:45:00,90.21,90.235,90.155,90.185,2772200000.0
2009-11-03 07:00:00,90.185,90.29,90.18,90.285,4076900000.0
2009-11-03 07:15:00,90.28,90.285,90.19,90.21,2213900000.0
2009-11-03 07:30:00,90.21,90.26,90.21,90.245,1793700000.0
2009-11-03 07:45:00,90.245,90.29,90.24,90.27,2285300000.0
2009-11-03 08:00:00,90.27,90.27,90.18,90.195,3526200000.0
2009-11-03 08:15:00,90.19,90.23,90.185,90.23,2072500000.0
2009-11-03 08:30:00,90.23,90.235,90.17,90.18,1609000000.0
2009-11-03 08:45:00,90.18,90.22,90.17,90.205,2804200000.0
2009-11-03 09:00:00,90.21,90.23,90.155,90.155,5325199999.0
2009-11-03 09:15:00,90.155,90.17,90.06,90.105,5046000005.0
2009-11-03 09:30:00,90.105,90.145,90.01,90.02,6477299999.0
2009-11-03 09:45:00,90.015,90.075,89.98,90.06,4573800001.0
2009-11-03 10:00:00,90.06,90.13,90.02,90.06,6949299999.0
2009-11-03 10:15:00,90.06,90.085,90.01,90.01,4626699998.0
2009-11-03 10:30:00,90.01,90.01,89.87,89.89,7959799999.0
2009-11-03 10:45:00,89.89,90.07,89.89,90.025,6700400003.0
2009-11-03 11:00:00,90.02,90.025,89.94,89.985,6048399983.0
2009-11-03 11:15:00,89.985,90.0,89.935,89.995,6868800005.0
2009-11-03 11:30:00,89.995,90.045,89.955,90.015,7437700003.0
2009-11-03 11:45:00,90.015,90.025,89.885,89.955,10473900000.0
2009-11-03 12:00:00,89.955,90.045,89.915,89.96,10395699999.0
2009-11-03 12:15:00,89.965,90.08,89.95,90.06,6937400009.0
2009-11-03 12:30:00,90.06,90.175,90.05,90.165,7871699996.0
2009-11-03 12:45:00,90.17,90.21,90.09,90.165,7870499999.0
2009-11-03 13:00:00,90.165,90.165,90.01,90.055,6619999998.0
2009-11-03 13:15:00,90.055,90.09,90.02,90.06,4798300004.0
2009-11-03 13:30:00,90.06,90.105,90.05,90.07,6779800012.0
2009-11-03 13:45:00,90.065,90.12,90.06,90.06,7083999998.0
2009-11-03 14:00:00,90.06,90.22,90.06,90.195,6476000000.0
2009-11-03 14:15:00,90.19,90.24,90.125,90.22,8715399998.0
2009-11-03 14:30:00,90.22,90.28,90.19,90.22,8525300004.0
2009-11-03 14:45:00,90.22,90.225,90.105,90.17,5988300004.0
2009-11-03 15:00:00,90.17,90.27,90.17,90.2,8150100005.0
2009-11-03 15:15:00,90.2,90.28,90.2,90.225,6421100002.0
2009-11-03 15:30:00,90.225,90.245,90.165,90.185,8707900012.0
2009-11-03 15:45:00,90.185,90.215,90.145,90.18,8580000006.0
2009-11-03 16:00:00,90.18,90.28,90.18,90.235,7174700000.0
2009-11-03 16:15:00,90.235,90.35,90.23,90.33,8100099996.0
2009-11-03 16:30:00,90.33,90.37,90.26,90.33,9577499998.0
2009-11-03 16:45:00,90.34,90.46,90.32,90.435,10431899996.0
2009-11-03 17:00:00,90.435,90.58,90.34,90.37,7848600000.0
2009-11-03 17:15:00,90.37,90.41,90.305,90.33,6821200001.0
2009-11-03 17:30:00,90.33,90.41,90.315,90.39,10670200005.0
2009-11-03 17:45:00,90.39,90.425,90.31,90.33,6546400003.0
2009-11-03 18:00:00,90.33,90.35,90.2,90.26,6826399997.0
2009-11-03 18:15:00,90.27,90.34,90.235,90.315,7381700001.0
2009-11-03 18:30:00,90.315,90.32,90.23,90.26,6502899998.0
2009-11-03 18:45:00,90.26,90.34,90.245,90.3,7277200002.0
2009-11-03 19:00:00,90.3,90.33,90.28,90.315,5857399999.0
2009-11-03 19:15:00,90.315,90.33,90.21,90.23,4647900001.0
2009-11-03 19:30:00,90.23,90.34,90.21,90.31,4142300000.0
2009-11-03 19:45:00,90.31,90.33,90.285,90.295,3382299999.0
2009-11-03 20:00:00,90.3,90.375,90.28,90.36,5679500005.0
2009-11-03 20:15:00,90.36,90.36,90.26,90.26,5237200002.0
2009-11-03 20:30:00,90.26,90.29,90.2,90.285,5197999998.0
2009-11-03 20:45:00,90.285,90.355,90.28,90.33,4509700000.0
2009-11-03 21:00:00,90.33,90.365,90.265,90.265,5708400001.0
2009-11-03 21:15:00,90.265,90.39,90.22,90.32,5575899997.0
2009-11-03 21:30:00,90.315,90.34,90.29,90.33,5005400001.0
2009-11-03 21:45:00,90.33,90.365,90.32,90.325,3314200001.0
2009-11-03 22:00:00,90.325,90.335,90.27,90.3,3216699999.0
2009-11-03 22:15:00,90.3,90.34,90.29,90.325,1646600000.0
2009-11-03 22:30:00,90.325,90.37,90.325,90.34,3977600000.0
2009-11-03 22:45:00,90.34,90.35,90.32,90.345,1596400000.0
2009-11-03 23:00:00,90.345,90.36,90.325,90.335,2532200000.0
2009-11-03 23:15:00,90.335,90.35,90.32,90.325,2040600000.0
2009-11-03 23:30:00,90.325,90.33,90.27,90.28,2458000000.0
2009-11-03 23:45:00,90.285,90.335,90.285,90.32,1702800000.0
2009-11-04 00:00:00,90.315,90.325,90.275,90.3,192700000.0
2009-11-04 00:15:00,90.3,90.33,90.285,90.32,515500000.0
2009-11-04 00:30:00,90.32,90.32,90.295,90.305,335300000.0
2009-11-04 00:45:00,90.305,90.34,90.3,90.325,413300002.0
2009-11-04 01:00:00,90.325,90.33,90.27,90.32,1642100001.0
2009-11-04 01:15:00,90.32,90.36,90.315,90.355,1741000000.0
2009-11-04 01:30:00,90.355,90.41,90.33,90.34,2291100001.0
2009-11-04 01:45:00,90.34,90.43,90.34,90.43,1153200000.0
2009-11-04 02:00:00,90.43,90.43,90.35,90.37,3158000000.0
2009-11-04 02:15:00,90.37,90.37,90.255,90.265,3824500000.0
2009-11-04 02:30:00,90.265,90.265,90.15,90.245,4439800000.0
2009-11-04 02:45:00,90.245,90.245,90.045,90.11,5325000000.0
2009-11-04 03:00:00,90.12,90.21,90.11,90.15,4819899999.0
2009-11-04 03:15:00,90.15,90.18,90.11,90.18,3744900000.0
2009-11-04 03:30:00,90.18,90.225,90.155,90.175,2614700000.0
2009-11-04 03:45:00,90.175,90.205,90.11,90.195,4863600000.0
2009-11-04 04:00:00,90.195,90.21,90.165,90.205,5186300000.0
2009-11-04 04:15:00,90.2,90.205,90.17,90.175,5343800000.0
2009-11-04 04:30:00,90.175,90.19,90.17,90.18,2809300000.0
2009-11-04 04:45:00,90.18,90.27,90.18,90.24,3194500000.0
2009-11-04 05:00:00,90.235,90.24,90.22,90.225,3141700000.0
2009-11-04 05:15:00,90.23,90.265,90.22,90.25,2452400000.0
2009-11-04 05:30:00,90.25,90.275,90.23,90.24,2796500000.0
2009-11-04 05:45:00,90.24,90.28,90.235,90.25,3174100000.0
2009-11-04 06:00:00,90.25,90.25,90.22,90.225,2126200000.0
2009-11-04 06:15:00,90.225,90.235,90.185,90.23,2498400000.0
2009-11-04 06:30:00,90.225,90.23,90.21,90.22,1617700000.0
2009-11-04 06:45:00,90.22,90.235,90.21,90.225,2062400002.0
2009-11-04 07:00:00,90.225,90.245,90.225,90.24,1862900000.0
2009-11-04 07:15:00,90.24,90.29,90.235,90.29,3894600000.0
2009-11-04 07:30:00,90.29,90.365,90.29,90.35,3632300000.0
2009-11-04 07:45:00,90.355,90.375,90.31,90.36,2773100000.0
2009-11-04 08:00:00,90.36,90.375,90.32,90.325,4022400000.0
2009-11-04 08:15:00,90.325,90.425,90.32,90.385,2863700000.0
2009-11-04 08:30:00,90.39,90.435,90.36,90.4,3309800000.0
2009-11-04 08:45:00,90.4,90.5,90.37,90.43,7718700005.0
2009-11-04 09:00:00,90.43,90.49,90.41,90.45,6387000002.0
2009-11-04 09:15:00,90.445,90.6,90.44,90.56,6578200002.0
2009-11-04 09:30:00,90.56,90.59,90.51,90.55,7265400000.0
2009-11-04 09:45:00,90.55,90.575,90.51,90.56,6387999998.0
2009-11-04 10:00:00,90.56,90.615,90.54,90.595,7594399998.0
2009-11-04 10:15:00,90.595,90.7,90.59,90.66,5553399996.0
2009-11-04 10:30:00,90.66,90.815,90.66,90.735,11410900008.0
2009-11-04 10:45:00,90.735,90.745,90.675,90.68,7107820010.0
2009-11-04 11:00:00,90.68,90.72,90.645,90.675,5386600003.0
2009-11-04 11:15:00,90.675,90.7,90.64,90.67,5911400000.0
2009-11-04 11:30:00,90.67,90.895,90.64,90.845,9067499995.0
2009-11-04 11:45:00,90.845,90.96,90.83,90.935,8478699993.0
2009-11-04 12:00:00,90.935,90.945,90.865,90.905,7109300000.0
2009-11-04 12:15:00,90.905,90.965,90.88,90.965,5710999998.0
2009-11-04 12:30:00,90.97,91.045,90.86,90.86,7837130003.0
2009-11-04 12:45:00,90.86,90.965,90.855,90.95,6243700001.0
2009-11-04 13:00:00,90.95,90.975,90.795,90.82,5831100003.0
2009-11-04 13:15:00,90.815,90.91,90.81,90.855,6142099996.0
2009-11-04 13:30:00,90.855,90.86,90.755,90.77,4661399999.0
2009-11-04 13:45:00,90.77,90.845,90.75,90.84,4616499999.0
2009-11-04 14:00:00,90.84,90.865,90.805,90.83,5009200002.0
2009-11-04 14:15:00,90.83,90.86,90.815,90.84,4352099994.0
2009-11-04 14:30:00,90.84,90.91,90.83,90.87,3560600000.0
2009-11-04 14:45:00,90.87,90.96,90.87,90.93,4658699999.0
2009-11-04 15:00:00,90.935,90.99,90.92,90.965,5813800000.0
2009-11-04 15:15:00,90.97,90.995,90.875,90.9,3502980000.0
2009-11-04 15:30:00,90.9,90.92,90.82,90.82,3031300000.0
2009-11-04 15:45:00,90.82,90.85,90.78,90.8,5840550001.0
2009-11-04 16:00:00,90.8,90.825,90.73,90.77,4409400000.0
2009-11-04 16:15:00,90.77,90.87,90.76,90.805,4745400000.0
2009-11-04 16:30:00,90.805,90.82,90.755,90.775,6303019996.0
2009-11-04 16:45:00,90.77,90.845,90.73,90.835,5304590000.0
2009-11-04 17:00:00,90.835,90.835,90.585,90.59,7591260003.0
2009-11-04 17:15:00,90.59,90.66,90.59,90.645,8824500007.0
2009-11-04 17:30:00,90.65,90.75,90.62,90.67,7749699998.0
2009-11-04 17:45:00,90.67,90.815,90.65,90.8,5883300001.0
2009-11-04 18:00:00,90.795,90.94,90.755,90.925,9729799993.0
2009-11-04 18:15:00,90.925,90.965,90.9,90.915,7064300000.0
2009-11-04 18:30:00,90.915,90.94,90.89,90.905,3313600000.0
2009-11-04 18:45:00,90.905,90.97,90.9,90.96,2501200000.0
2009-11-04 19:00:00,90.96,90.965,90.845,90.87,4089600002.0
2009-11-04 19:15:00,90.865,90.93,90.86,90.905,3917199999.0
2009-11-04 19:30:00,90.905,90.925,90.87,90.87,3063200000.0
2009-11-04 19:45:00,90.87,90.915,90.87,90.905,3188599999.0
2009-11-04 20:00:00,90.905,90.94,90.905,90.915,3034899996.0
2009-11-04 20:15:00,90.92,90.955,90.91,90.94,3031799990.0
2009-11-04 20:30:00,90.94,90.95,90.905,90.92,4200300000.0
2009-11-04 20:45:00,90.925,90.965,90.87,90.87,3303900001.0
2009-11-04 21:00:00,90.87,91.015,90.855,90.92,6738799999.0
2009-11-04 21:15:00,90.915,91.31,90.695,90.96,7760699995.0
2009-11-04 21:30:00,90.965,91.055,90.875,90.98,6720310000.0
2009-11-04 21:45:00,90.98,91.0,90.795,90.8,6526709999.0
2009-11-04 22:00:00,90.795,90.82,90.705,90.79,4515480001.0
2009-11-04 22:15:00,90.79,90.8,90.715,90.735,3268400000.0
2009-11-04 22:30:00,90.74,90.75,90.635,90.66,4827500001.0
2009-11-04 22:45:00,90.66,90.725,90.56,90.585,5704599999.0
2009-11-04 23:00:00,90.58,90.68,90.575,90.675,3297600000.0
2009-11-04 23:15:00,90.675,90.685,90.625,90.68,2657500000.0
2009-11-04 23:30:00,90.68,90.786,90.665,90.705,1331499999.0
2009-11-04 23:45:00,90.705,90.78,90.705,90.715,2935199999.0
2009-11-05 00:00:00,90.71,90.79,90.705,90.76,578800000.0
2009-11-05 00:15:00,90.76,90.78,90.755,90.77,929800000.0
2009-11-05 00:30:00,90.77,90.825,90.619,90.82,898200000.0
2009-11-05 00:45:00,90.825,90.86,90.8,90.845,924200000.0
2009-11-05 01:00:00,90.845,90.845,90.69,90.69,933500001.0
2009-11-05 01:15:00,90.69,90.745,90.685,90.705,963400000.0
2009-11-05 01:30:00,90.705,90.73,90.61,90.625,1523500000.0
2009-11-05 01:45:00,90.63,90.72,90.63,90.695,1916100000.0
2009-11-05 02:00:00,90.695,90.695,90.52,90.535,5031400002.0
2009-11-05 02:15:00,90.535,90.585,90.5,90.505,3281000000.0
2009-11-05 02:30:00,90.505,90.63,90.49,90.63,4454300000.0
2009-11-05 02:45:00,90.635,90.66,90.56,90.56,5865399999.0
2009-11-05 03:00:00,90.565,90.6,90.53,90.58,6305000000.0
2009-11-05 03:15:00,90.58,90.59,90.47,90.48,3647999999.0
2009-11-05 03:30:00,90.48,90.485,90.38,90.47,6303900000.0
2009-11-05 03:45:00,90.47,90.52,90.42,90.51,4014600000.0
2009-11-05 04:00:00,90.51,90.515,90.44,90.455,4720600000.0
2009-11-05 04:15:00,90.46,90.5,90.46,90.46,3096700000.0
2009-11-05 04:30:00,90.46,90.505,90.455,90.485,2507800000.0
2009-11-05 04:45:00,90.485,90.555,90.47,90.485,3293500000.0
2009-11-05 05:00:00,90.485,90.5,90.41,90.42,2511800000.0
2009-11-05 05:15:00,90.42,90.445,90.375,90.39,3386599997.0
2009-11-05 05:30:00,90.4,90.4,90.315,90.33,4532600004.0
2009-11-05 05:45:00,90.335,90.445,90.305,90.415,3998200000.0
2009-11-05 06:00:00,90.415,90.45,90.37,90.38,4166800000.0
2009-11-05 06:15:00,90.38,90.405,90.36,90.38,2245100000.0
2009-11-05 06:30:00,90.38,90.38,90.36,90.365,2887299999.0
2009-11-05 06:45:00,90.365,90.37,90.325,90.345,1957700000.0
2009-11-05 07:00:00,90.34,90.41,90.34,90.38,2311000000.0
2009-11-05 07:15:00,90.38,90.44,90.38,90.42,2428199999.0
2009-11-05 07:30:00,90.42,90.525,90.42,90.495,3256100000.0
2009-11-05 07:45:00,90.495,90.5,90.43,90.45,4009699998.0
2009-11-05 08:00:00,90.45,90.46,90.44,90.45,3531699999.0
2009-11-05 08:15:00,90.45,90.48,90.44,90.46,2776800000.0
2009-11-05 08:30:00,90.465,90.49,90.41,90.415,2849899999.0
2009-11-05 08:45:00,90.415,90.42,90.3,90.33,4624099998.0
2009-11-05 09:00:00,90.325,90.38,90.29,90.37,6220799999.0
2009-11-05 09:15:00,90.37,90.4,90.33,90.37,7330399999.0
2009-11-05 09:30:00,90.37,90.37,90.31,90.36,5365000001.0
2009-11-05 09:45:00,90.355,90.455,90.35,90.42,5963900002.0
2009-11-05 10:00:00,90.42,90.465,90.41,90.45,7276599998.0
2009-11-05 10:15:00,90.45,90.47,90.375,90.38,6445100006.0
2009-11-05 10:30:00,90.38,90.38,90.27,90.305,6877900006.0
2009-11-05 10:45:00,90.31,90.31,90.095,90.115,5089199998.0
2009-11-05 11:00:00,90.115,90.115,89.99,90.085,6753399999.0
2009-11-05 11:15:00,90.085,90.185,90.085,90.16,6070900001.0
2009-11-05 11:30:00,90.16,90.26,90.15,90.24,6871499999.0
2009-11-05 11:45:00,90.245,90.255,90.18,90.185,4752300000.0
2009-11-05 12:00:00,90.19,90.195,90.12,90.13,4582700000.0
2009-11-05 12:15:00,90.13,90.21,90.12,90.16,5553999997.0
2009-11-05 12:30:00,90.16,90.26,90.16,90.225,4520700000.0
2009-11-05 12:45:00,90.225,90.33,90.21,90.32,4704900000.0
2009-11-05 13:00:00,90.32,90.38,90.31,90.32,5989499999.0
2009-11-05 13:15:00,90.32,90.32,90.26,90.31,4560099999.0
2009-11-05 13:30:00,90.31,90.34,90.295,90.295,4426799999.0
2009-11-05 13:45:00,90.295,90.31,90.23,90.25,4197600000.0
2009-11-05 14:00:00,90.25,90.445,90.235,90.305,5891899995.0
2009-11-05 14:15:00,90.32,90.39,90.305,90.375,6049100003.0
2009-11-05 14:30:00,90.375,90.43,90.365,90.375,8962799999.0
2009-11-05 14:45:00,90.375,90.455,90.35,90.45,5640699999.0
2009-11-05 15:00:00,90.45,90.45,90.31,90.32,5202499999.0
2009-11-05 15:15:00,90.32,90.42,90.31,90.4,5665810005.0
2009-11-05 15:30:00,90.415,90.58,90.4,90.495,8237649993.0
2009-11-05 15:45:00,90.495,90.575,90.395,90.57,7807999994.0
2009-11-05 16:00:00,90.57,90.64,90.55,90.615,9270000006.0
2009-11-05 16:15:00,90.615,90.62,90.51,90.55,8186200002.0
2009-11-05 16:30:00,90.55,90.55,90.435,90.49,7666199996.0
2009-11-05 16:45:00,90.49,90.635,90.49,90.595,9135699997.0
2009-11-05 17:00:00,90.595,90.595,90.48,90.53,8542399998.0
2009-11-05 17:15:00,90.53,90.615,90.505,90.58,7273100006.0
2009-11-05 17:30:00,90.58,90.625,90.54,90.595,8410899983.0
2009-11-05 17:45:00,90.595,90.6,90.52,90.58,7663599979.0
2009-11-05 18:00:00,90.575,90.58,90.5,90.53,6186899988.0
2009-11-05 18:15:00,90.53,90.565,90.48,90.495,6274199984.0
2009-11-05 18:30:00,90.495,90.53,90.48,90.48,5617700008.0
2009-11-05 18:45:00,90.475,90.5,90.41,90.45,7664799982.0
2009-11-05 19:00:00,90.455,90.56,90.445,90.56,7266399970.0
2009-11-05 19:15:00,90.56,90.59,90.55,90.56,5542299993.0
2009-11-05 19:30:00,90.56,90.575,90.53,90.53,4088799976.0
2009-11-05 19:45:00,90.53,90.59,90.52,90.58,4077899998.0
2009-11-05 20:00:00,90.58,90.655,90.58,90.61,2649000000.0
2009-11-05 20:15:00,90.61,90.665,90.61,90.65,4168999990.0
2009-11-05 20:30:00,90.65,90.66,90.605,90.635,4113699993.0
2009-11-05 20:45:00,90.635,90.67,90.635,90.655,4754700011.0
2009-11-05 21:00:00,90.655,90.67,90.65,90.66,3758000013.0
2009-11-05 21:15:00,90.66,90.67,90.65,90.66,2576199990.0
2009-11-05 21:30:00,90.66,90.665,90.64,90.65,3355399980.0
2009-11-05 21:45:00,90.65,90.78,90.65,90.775,6257099980.0
2009-11-05 22:00:00,90.775,90.79,90.72,90.73,5029300000.0
2009-11-05 22:15:00,90.73,90.765,90.725,90.76,3886299985.0
2009-11-05 22:30:00,90.76,90.775,90.75,90.75,2797899987.0
2009-11-05 22:45:00,90.75,90.78,90.75,90.76,2226499982.0
2009-11-05 23:00:00,90.76,90.782,90.735,90.75,1324299995.0
2009-11-05 23:15:00,90.745,90.755,90.715,90.755,3293599996.0
2009-11-05 23:30:00,90.755,90.76,90.72,90.72,921700001.0
2009-11-05 23:45:00,90.71,90.74,90.7,90.705,4871200015.0
2009-11-06 00:00:00,90.705,90.795,90.705,90.795,702840000.0
2009-11-06 00:15:00,90.795,90.805,90.745,90.75,876400000.0
2009-11-06 00:30:00,90.75,90.83,90.735,90.784,459900000.0
2009-11-06 00:45:00,90.74,90.794,90.73,90.745,446000000.0
2009-11-06 01:00:00,90.745,90.755,90.725,90.747,1302799991.0
2009-11-06 01:15:00,90.755,90.815,90.75,90.805,2960900001.0
2009-11-06 01:30:00,90.795,90.85,90.77,90.775,2655300001.0
2009-11-06 01:45:00,90.77,90.8,90.755,90.795,1731200000.0
2009-11-06 02:00:00,90.795,90.805,90.71,90.75,4370140000.0
2009-11-06 02:15:00,90.75,90.75,90.67,90.675,3793499999.0
2009-11-06 02:30:00,90.675,90.765,90.67,90.74,4443099998.0
2009-11-06 02:45:00,90.75,90.755,90.67,90.71,4128999999.0
2009-11-06 03:00:00,90.71,90.765,90.695,90.75,4652800001.0
2009-11-06 03:15:00,90.75,90.76,90.71,90.735,3343399998.0
2009-11-06 03:30:00,90.735,90.755,90.645,90.655,4729200000.0
2009-11-06 03:45:00,90.655,90.675,90.61,90.645,4270300001.0
2009-11-06 04:00:00,90.645,90.65,90.615,90.625,2882800001.0
2009-11-06 04:15:00,90.625,90.64,90.57,90.6,3503800000.0
2009-11-06 04:30:00,90.6,90.63,90.59,90.615,2771000000.0
2009-11-06 04:45:00,90.615,90.65,90.61,90.61,3360400000.0
2009-11-06 05:00:00,90.61,90.625,90.58,90.6,4829799999.0
2009-11-06 05:15:00,90.6,90.64,90.58,90.62,4163309999.0
2009-11-06 05:30:00,90.62,90.715,90.61,90.67,4790200001.0
2009-11-06 05:45:00,90.675,90.71,90.66,90.685,2947500002.0
2009-11-06 06:00:00,90.69,90.705,90.66,90.68,5356399999.0
2009-11-06 06:15:00,90.68,90.74,90.68,90.74,4250199998.0
2009-11-06 06:30:00,90.74,90.74,90.69,90.705,3117800000.0
2009-11-06 06:45:00,90.705,90.71,90.629,90.69,2453200000.0
2009-11-06 07:00:00,90.695,90.71,90.665,90.67,2177100000.0
2009-11-06 07:15:00,90.67,90.7,90.665,90.69,2220200000.0
2009-11-06 07:30:00,90.69,90.7,90.67,90.68,2292200001.0
2009-11-06 07:45:00,90.68,90.68,90.63,90.64,1773300000.0
2009-11-06 08:00:00,90.64,90.655,90.51,90.545,5106499993.0
2009-11-06 08:15:00,90.545,90.56,90.51,90.555,3447100002.0
2009-11-06 08:30:00,90.555,90.565,90.45,90.465,4360899996.0
2009-11-06 08:45:00,90.465,90.52,90.445,90.51,4317890000.0
2009-11-06 09:00:00,90.51,90.535,90.445,90.505,5910920046.0
2009-11-06 09:15:00,90.505,90.55,90.48,90.525,6619650017.0
2009-11-06 09:30:00,90.525,90.555,90.48,90.49,6048599993.0
2009-11-06 09:45:00,90.49,90.5,90.405,90.45,11031070006.0
2009-11-06 10:00:00,90.45,90.51,90.43,90.49,5373100023.0
2009-11-06 10:15:00,90.49,90.51,90.455,90.47,4179200012.0
2009-11-06 10:30:00,90.47,90.53,90.44,90.51,6120300012.0
2009-11-06 10:45:00,90.51,90.58,90.48,90.57,6764500028.0
2009-11-06 11:00:00,90.57,90.58,90.48,90.51,4760100025.0
2009-11-06 11:15:00,90.51,90.535,90.49,90.505,5098100007.0
2009-11-06 11:30:00,90.505,90.525,90.47,90.51,6629199997.0
2009-11-06 11:45:00,90.51,90.535,90.48,90.52,3123399998.0
2009-11-06 12:00:00,90.52,90.54,90.5,90.54,3680899999.0
2009-11-06 12:15:00,90.545,90.545,90.485,90.52,7983759990.0
2009-11-06 12:30:00,90.52,90.57,90.48,90.55,5278800010.0
2009-11-06 12:45:00,90.55,90.6,90.53,90.595,4925000006.0
2009-11-06 13:00:00,90.59,90.605,90.555,90.6,6967100007.0
2009-11-06 13:15:00,90.6,90.705,90.6,90.655,5954200003.0
2009-11-06 13:30:00,90.655,90.66,90.615,90.63,5243300027.0
2009-11-06 13:45:00,90.625,90.67,90.605,90.67,4958400019.0
2009-11-06 14:00:00,90.675,90.68,90.58,90.61,6238299989.0
2009-11-06 14:15:00,90.61,90.61,90.55,90.555,4165499961.0
2009-11-06 14:30:00,90.56,90.66,90.55,90.63,4153000002.0
2009-11-06 14:45:00,90.63,90.68,90.138,90.68,6084999999.0
2009-11-06 15:00:00,90.68,90.7,90.635,90.68,4270999998.0
2009-11-06 15:15:00,90.685,90.745,90.38,90.41,5403400002.0
2009-11-06 15:30:00,90.41,90.435,90.045,90.205,7234999995.0
2009-11-06 15:45:00,90.205,90.24,89.975,90.12,9511400000.0
2009-11-06 16:00:00,90.12,90.235,90.065,90.135,12903600022.0
2009-11-06 16:15:00,90.135,90.15,89.82,89.88,10055099996.0
2009-11-06 16:30:00,89.88,90.03,89.785,90.02,12109399986.0
2009-11-06 16:45:00,90.02,90.14,89.94,90.035,13104999974.0
2009-11-06 17:00:00,90.035,90.135,89.895,89.925,9043300006.0
2009-11-06 17:15:00,89.92,89.92,89.66,89.75,8542100012.0
2009-11-06 17:30:00,89.75,89.75,89.61,89.665,7075859996.0
2009-11-06 17:45:00,89.665,89.845,89.655,89.84,9307300000.0
2009-11-06 18:00:00,89.845,89.845,89.76,89.77,6664299964.0
2009-11-06 18:15:00,89.775,89.835,89.72,89.82,7086900024.0
2009-11-06 18:30:00,89.815,89.935,89.77,89.845,7794800050.0
2009-11-06 18:45:00,89.835,89.86,89.79,89.86,5288499972.0
2009-11-06 19:00:00,89.86,89.95,89.85,89.875,4705600035.0
2009-11-06 19:15:00,89.875,89.895,89.81,89.84,3626600024.0
2009-11-06 19:30:00,89.84,89.85,89.785,89.815,4094700006.0
2009-11-06 19:45:00,89.815,89.855,89.815,89.82,4304400008.0
2009-11-06 20:00:00,89.82,89.85,89.79,89.835,5569400007.0
2009-11-06 20:15:00,89.835,89.835,89.795,89.805,5500900003.0
2009-11-06 20:30:00,89.81,89.84,89.8,89.815,4535999982.0
2009-11-06 20:45:00,89.815,89.845,89.79,89.835,4902900000.0
2009-11-06 21:00:00,89.835,89.86,89.8,89.83,5327200006.0
2009-11-06 21:15:00,89.83,89.855,89.815,89.83,2689600001.0
2009-11-06 21:30:00,89.825,89.925,89.82,89.905,3629399977.0
2009-11-06 21:45:00,89.905,89.97,89.895,89.965,5633999969.0
2009-11-06 22:00:00,89.965,89.995,89.875,89.925,3249800001.0
2009-11-06 22:15:00,89.925,89.93,89.91,89.91,1316800000.0
2009-11-06 22:30:00,89.905,89.94,89.88,89.935,1624700000.0
2009-11-06 22:45:00,89.935,89.97,89.93,89.95,1858900000.0
2009-11-09 00:00:00,89.99,90.005,89.775,89.83,665800000.0
2009-11-09 00:15:00,89.83,89.89,89.736,89.89,295700000.0
2009-11-09 00:30:00,89.895,89.895,89.855,89.865,404400000.0
2009-11-09 00:45:00,89.865,89.875,89.82,89.845,619300000.0
2009-11-09 01:00:00,89.845,89.85,89.685,89.73,1810880001.0
2009-11-09 01:15:00,89.725,89.8,89.72,89.77,1775800000.0
2009-11-09 01:30:00,89.775,89.91,89.775,89.91,924700000.0
2009-11-09 01:45:00,89.91,89.95,89.85,89.88,1044200000.0
2009-11-09 02:00:00,89.88,89.9,89.775,89.81,2641099999.0
2009-11-09 02:15:00,89.81,89.905,89.79,89.865,2966700000.0
2009-11-09 02:30:00,89.865,89.95,89.86,89.95,3852100000.0
2009-11-09 02:45:00,89.955,89.965,89.865,89.93,3583970000.0
2009-11-09 03:00:00,89.93,89.99,89.91,89.985,3837800000.0
2009-11-09 03:15:00,89.985,90.03,89.96,90.0,3214500000.0
2009-11-09 03:30:00,89.995,90.12,89.985,90.09,3813609998.0
2009-11-09 03:45:00,90.095,90.115,90.02,90.02,2169200000.0
2009-11-09 04:00:00,90.02,90.11,90.01,90.05,3930200000.0
2009-11-09 04:15:00,90.05,90.18,90.05,90.155,5595499989.0
2009-11-09 04:30:00,90.155,90.16,90.1,90.15,2450300000.0
2009-11-09 04:45:00,90.15,90.2,90.14,90.195,5835700005.0
2009-11-09 05:00:00,90.195,90.22,90.17,90.185,3696799999.0
2009-11-09 05:15:00,90.185,90.2,90.15,90.165,3498300000.0
2009-11-09 05:30:00,90.165,90.22,90.12,90.195,3119900000.0
2009-11-09 05:45:00,90.2,90.22,90.18,90.185,3169500000.0
2009-11-09 06:00:00,90.18,90.185,90.085,90.11,2774500000.0
2009-11-09 06:15:00,90.115,90.115,90.0,90.03,4349799999.0
2009-11-09 06:30:00,90.035,90.11,90.03,90.07,2651100000.0
2009-11-09 06:45:00,90.07,90.135,90.06,90.11,3781500000.0
2009-11-09 07:00:00,90.11,90.18,90.105,90.155,2434300000.0
2009-11-09 07:15:00,90.155,90.175,90.08,90.085,2507300000.0
2009-11-09 07:30:00,90.085,90.14,90.027,90.115,2107300000.0
2009-11-09 07:45:00,90.115,90.135,90.05,90.13,2083500000.0
2009-11-09 08:00:00,90.14,90.14,90.02,90.07,3826600000.0
2009-11-09 08:15:00,90.07,90.075,90.005,90.025,2561700001.0
2009-11-09 08:30:00,90.025,90.06,90.01,90.035,2846600005.0
2009-11-09 08:45:00,90.035,90.075,90.0,90.065,3110100000.0
2009-11-09 09:00:00,90.065,90.17,90.045,90.115,4111199999.0
2009-11-09 09:15:00,90.12,90.16,90.09,90.15,6743110001.0
2009-11-09 09:30:00,90.15,90.23,90.135,90.205,6148749999.0
2009-11-09 09:45:00,90.21,90.26,90.1,90.11,6736600000.0
2009-11-09 10:00:00,90.11,90.17,90.065,90.09,6566070000.0
2009-11-09 10:15:00,90.09,90.14,90.08,90.11,4034800000.0
2009-11-09 10:30:00,90.11,90.165,90.1,90.135,4461600000.0
2009-11-09 10:45:00,90.13,90.15,90.085,90.12,3436100000.0
2009-11-09 11:00:00,90.12,90.14,90.045,90.07,3968100000.0
2009-11-09 11:15:00,90.07,90.1,90.045,90.045,4076110000.0
2009-11-09 11:30:00,90.045,90.115,90.035,90.1,5405229999.0
2009-11-09 11:45:00,90.1,90.105,90.01,90.02,5296100001.0
2009-11-09 12:00:00,90.02,90.045,89.935,89.95,6463199997.0
2009-11-09 12:15:00,89.95,89.96,89.86,89.9,8369799998.0
2009-11-09 12:30:00,89.9,89.91,89.825,89.88,8853600004.0
2009-11-09 12:45:00,89.88,89.91,89.875,89.88,5215100000.0
2009-11-09 13:00:00,89.88,89.9,89.86,89.89,5594100000.0
2009-11-09 13:15:00,89.89,89.895,89.85,89.89,4809400001.0
2009-11-09 13:30:00,89.89,89.93,89.87,89.88,3908800000.0
2009-11-09 13:45:00,89.88,89.915,89.85,89.885,4224200000.0
2009-11-09 14:00:00,89.885,89.96,89.865,89.945,3796000001.0
2009-11-09 14:15:00,89.945,89.965,89.925,89.935,5039900009.0
2009-11-09 14:30:00,89.935,89.94,89.915,89.93,7042299974.0
2009-11-09 14:45:00,89.93,89.94,89.839,89.93,8566200002.0
2009-11-09 15:00:00,89.93,90.025,89.92,89.97,7392800008.0
2009-11-09 15:15:00,89.97,89.98,89.885,89.915,5028399998.0
2009-11-09 15:30:00,89.915,89.93,89.8,89.825,4825799998.0
2009-11-09 15:45:00,89.83,89.88,89.81,89.87,4209799989.0
2009-11-09 16:00:00,89.865,89.875,89.81,89.81,4306599997.0
2009-11-09 16:15:00,89.81,89.825,89.73,89.745,6757299992.0
2009-11-09 16:30:00,89.745,89.86,89.735,89.79,10237799974.0
2009-11-09 16:45:00,89.79,89.85,89.75,89.845,12878099983.0
2009-11-09 17:00:00,89.845,89.87,89.815,89.85,6409300004.0
2009-11-09 17:15:00,89.85,89.85,89.75,89.815,6562710003.0
2009-11-09 17:30:00,89.815,89.83,89.78,89.79,3974870002.0
2009-11-09 17:45:00,89.79,89.85,89.785,89.83,6415509995.0
2009-11-09 18:00:00,89.83,89.86,89.8,89.86,6008390002.0
2009-11-09 18:15:00,89.86,89.93,89.86,89.86,6373399998.0
2009-11-09 18:30:00,89.86,89.88,89.825,89.85,3291799993.0
2009-11-09 18:45:00,89.85,89.93,89.84,89.93,4443100004.0
2009-11-09 19:00:00,89.93,89.935,89.91,89.93,2951299997.0
2009-11-09 19:15:00,89.93,89.945,89.91,89.94,2270699996.0
2009-11-09 19:30:00,89.94,90.0,89.935,89.985,4316999998.0
2009-11-09 19:45:00,89.985,90.02,89.935,90.0,5930899999.0
2009-11-09 20:00:00,90.0,90.01,89.945,89.985,5600600010.0
2009-11-09 20:15:00,89.985,89.995,89.945,89.96,3035599993.0
2009-11-09 20:30:00,89.96,89.995,89.95,89.97,4863000002.0
2009-11-09 20:45:00,89.97,89.985,89.955,89.96,4140600004.0
2009-11-09 21:00:00,89.96,90.005,89.945,90.0,3598400007.0
2009-11-09 21:15:00,90.0,90.08,90.0,90.05,3582200004.0
2009-11-09 21:30:00,90.05,90.055,89.995,90.005,3819600009.0
2009-11-09 21:45:00,90.005,90.035,89.97,89.98,3412800001.0
2009-11-09 22:00:00,89.98,90.05,89.975,90.03,1998499999.0
2009-11-09 22:15:00,90.03,90.045,89.99,90.01,2582699999.0
2009-11-09 22:30:00,90.01,90.02,89.98,90.02,2771200003.0
2009-11-09 22:45:00,90.02,90.025,90.0,90.0,2448400000.0
2009-11-09 23:00:00,90.005,90.035,90.0,90.01,1356100002.0
2009-11-09 23:15:00,90.015,90.04,89.946,89.953,2521100001.0
2009-11-09 23:30:00,90.035,90.045,90.005,90.02,1457610000.0
2009-11-09 23:45:00,90.02,90.02,89.92,89.92,3982369998.0
2009-11-10 00:00:00,89.92,90.01,89.92,89.955,720540000.0
2009-11-10 00:15:00,89.965,89.98,89.945,89.97,649699999.0
2009-11-10 00:30:00,89.97,89.975,89.94,89.96,467800000.0
2009-11-10 00:45:00,89.965,89.975,89.945,89.965,795640001.0
2009-11-10 01:00:00,89.975,89.98,89.93,89.93,1882200000.0
2009-11-10 01:15:00,89.93,89.97,89.895,89.965,1803989993.0
2009-11-10 01:30:00,89.965,89.965,89.86,89.865,3630999999.0
2009-11-10 01:45:00,89.86,89.87,89.805,89.855,3546999999.0
2009-11-10 02:00:00,89.855,89.945,89.855,89.92,4348400001.0
2009-11-10 02:15:00,89.92,89.96,89.92,89.955,2796800000.0
2009-11-10 02:30:00,89.955,90.01,89.93,89.975,3674800001.0
2009-11-10 02:45:00,89.97,90.035,89.96,89.975,3534399999.0
2009-11-10 03:00:00,89.975,89.98,89.94,89.97,2481200000.0
2009-11-10 03:15:00,89.97,90.01,89.94,89.94,2429799999.0
2009-11-10 03:30:00,89.94,90.04,89.94,90.02,3484600000.0
2009-11-10 03:45:00,90.02,90.03,90.005,90.01,1942500000.0
2009-11-10 04:00:00,90.01,90.025,89.98,89.995,3087100000.0
2009-11-10 04:15:00,90.0,90.02,89.98,89.995,2522800000.0
2009-11-10 04:30:00,89.995,89.995,89.96,89.965,2777100000.0
2009-11-10 04:45:00,89.965,89.975,89.92,89.92,1698000000.0
2009-11-10 05:00:00,89.92,89.98,89.92,89.95,2754400000.0
2009-11-10 05:15:00,89.95,89.965,89.93,89.95,2842600000.0
2009-11-10 05:30:00,89.945,89.97,89.92,89.925,2496799999.0
2009-11-10 05:45:00,89.925,89.955,89.89,89.905,2683190000.0
2009-11-10 06:00:00,89.905,89.95,89.905,89.95,2474900000.0
2009-11-10 06:15:00,89.95,89.965,89.935,89.945,2190800000.0
2009-11-10 06:30:00,89.945,89.965,89.945,89.95,1474700000.0
2009-11-10 06:45:00,89.95,89.975,89.95,89.965,1356800000.0
2009-11-10 07:00:00,89.965,89.965,89.89,89.945,2942480000.0
2009-11-10 07:15:00,89.945,89.95,89.86,89.875,5365100001.0
2009-11-10 07:30:00,89.87,89.92,89.68,89.69,8203050000.0
2009-11-10 07:45:00,89.69,89.78,89.67,89.775,4822719991.0
2009-11-10 08:00:00,89.775,89.845,89.755,89.825,3894500008.0
2009-11-10 08:15:00,89.83,89.87,89.785,89.825,3632100002.0
2009-11-10 08:30:00,89.83,89.86,89.79,89.835,2229199999.0
2009-11-10 08:45:00,89.84,89.87,89.815,89.855,2426200001.0
2009-11-10 09:00:00,89.855,89.86,89.78,89.85,5267100054.0
2009-11-10 09:15:00,89.86,89.905,89.845,89.895,5718199997.0
2009-11-10 09:30:00,89.895,89.9,89.865,89.88,4508000019.0
2009-11-10 09:45:00,89.88,89.915,89.85,89.86,4968299991.0
2009-11-10 10:00:00,89.86,89.895,89.7,89.76,6737199976.0
2009-11-10 10:15:00,89.76,89.8,89.735,89.76,4638199999.0
2009-11-10 10:30:00,89.755,89.76,89.69,89.73,4543600007.0
2009-11-10 10:45:00,89.73,89.815,89.73,89.755,7372200004.0
2009-11-10 11:00:00,89.76,89.805,89.74,89.8,7380000000.0
2009-11-10 11:15:00,89.8,89.89,89.8,89.87,5695400009.0
2009-11-10 11:30:00,89.87,89.9,89.805,89.87,5545100014.0
2009-11-10 11:45:00,89.87,89.875,89.8,89.85,4111599992.0
2009-11-10 12:00:00,89.845,90.005,89.77,89.985,9501400002.0
2009-11-10 12:15:00,89.985,90.025,89.93,89.945,11970499967.0
2009-11-10 12:30:00,89.945,90.18,89.945,90.16,10932159980.0
2009-11-10 12:45:00,90.16,90.16,90.105,90.12,6140500002.0
2009-11-10 13:00:00,90.12,90.165,90.07,90.14,6128799998.0
2009-11-10 13:15:00,90.14,90.15,90.035,90.035,6212600007.0
2009-11-10 13:30:00,90.04,90.16,90.035,90.12,6063399990.0
2009-11-10 13:45:00,90.12,90.13,90.01,90.02,5882999999.0
2009-11-10 14:00:00,90.02,90.08,90.02,90.05,5599399976.0
2009-11-10 14:15:00,90.05,90.125,90.035,90.09,5690299968.0
2009-11-10 14:30:00,90.09,90.09,90.06,90.07,4041199983.0
2009-11-10 14:45:00,90.07,90.08,89.835,89.835,7292139967.0
2009-11-10 15:00:00,89.835,89.89,89.8,89.88,6794599994.0
2009-11-10 15:15:00,89.88,89.905,89.86,89.89,6163900025.0
2009-11-10 15:30:00,89.89,89.91,89.81,89.815,4852000005.0
2009-11-10 15:45:00,89.815,89.84,89.745,89.79,7278000021.0
2009-11-10 16:00:00,89.79,89.83,89.72,89.755,8382499991.0
2009-11-10 16:15:00,89.755,89.795,89.74,89.785,5203999996.0
2009-11-10 16:30:00,89.78,89.865,89.765,89.84,8762600010.0
2009-11-10 16:45:00,89.84,89.87,89.82,89.84,8028900000.0
2009-11-10 17:00:00,89.84,89.84,89.8,89.83,6640100000.0
2009-11-10 17:15:00,89.83,89.83,89.75,89.75,5564299993.0
2009-11-10 17:30:00,89.745,89.77,89.73,89.745,5473399995.0
2009-11-10 17:45:00,89.755,89.78,89.715,89.77,7498400010.0
2009-11-10 18:00:00,89.77,89.84,89.735,89.82,9938400028.0
2009-11-10 18:15:00,89.82,89.865,89.81,89.865,9613099975.0
2009-11-10 18:30:00,89.865,89.88,89.82,89.86,5535400026.0
2009-11-10 18:45:00,89.86,89.865,89.8,89.825,4871400033.0
2009-11-10 19:00:00,89.825,89.85,89.815,89.85,2830900008.0
2009-11-10 19:15:00,89.845,89.85,89.81,89.82,4076500036.0
2009-11-10 19:30:00,89.82,89.84,89.8,89.83,3097600000.0
2009-11-10 19:45:00,89.83,89.83,89.76,89.77,3458700016.0
2009-11-10 20:00:00,89.77,89.85,89.735,89.845,5301599996.0
2009-11-10 20:15:00,89.845,89.865,89.83,89.84,4293500025.0
2009-11-10 20:30:00,89.84,89.875,89.77,89.805,4497500043.0
2009-11-10 20:45:00,89.8,89.805,89.72,89.755,4540399996.0
2009-11-10 21:00:00,89.755,89.79,89.755,89.765,4636799958.0
2009-11-10 21:15:00,89.765,89.78,89.745,89.775,4372199978.0
2009-11-10 21:30:00,89.775,89.775,89.715,89.74,6384700006.0
2009-11-10 21:45:00,89.74,89.76,89.715,89.75,6277899987.0
2009-11-10 22:00:00,89.75,89.825,89.75,89.815,3337699999.0
2009-11-10 22:15:00,89.815,89.85,89.81,89.84,4560199996.0
2009-11-10 22:30:00,89.84,89.845,89.81,89.84,5293199998.0
2009-11-10 22:45:00,89.835,89.86,89.83,89.85,2724799993.0
2009-11-10 23:00:00,89.85,89.855,89.825,89.845,2692800001.0
2009-11-10 23:15:00,89.845,89.86,89.805,89.82,3466900000.0
2009-11-10 23:30:00,89.815,89.84,89.815,89.83,2302200000.0
2009-11-10 23:45:00,89.83,89.85,89.795,89.795,3075399994.0
2009-11-11 00:00:00,89.79,89.87,89.79,89.815,520500000.0
2009-11-11 00:15:00,89.815,89.815,89.785,89.81,1179820000.0
2009-11-11 00:30:00,89.82,89.85,89.81,89.82,407700000.0
2009-11-11 00:45:00,89.82,89.825,89.775,89.795,1159100000.0
2009-11-11 01:00:00,89.795,89.8,89.715,89.735,1697600002.0
2009-11-11 01:15:00,89.735,89.76,89.73,89.755,1201699999.0
2009-11-11 01:30:00,89.755,89.77,89.74,89.76,1796999996.0
2009-11-11 01:45:00,89.765,89.765,89.68,89.695,3295999987.0
2009-11-11 02:00:00,89.695,89.695,89.47,89.565,6487700009.0
2009-11-11 02:15:00,89.565,89.61,89.51,89.58,2867800000.0
2009-11-11 02:30:00,89.58,89.635,89.545,89.59,3334400000.0
2009-11-11 02:45:00,89.595,89.605,89.49,89.49,4394200001.0
2009-11-11 03:00:00,89.49,89.605,89.485,89.59,2998800000.0
2009-11-11 03:15:00,89.59,89.595,89.54,89.575,1996700004.0
2009-11-11 03:30:00,89.58,89.585,89.54,89.55,3300299997.0
2009-11-11 03:45:00,89.55,89.575,89.53,89.53,2700600001.0
2009-11-11 04:00:00,89.53,89.66,89.53,89.595,4523100001.0
2009-11-11 04:15:00,89.595,89.6,89.56,89.59,3088600000.0
2009-11-11 04:30:00,89.59,89.64,89.57,89.63,3139800000.0
2009-11-11 04:45:00,89.63,89.64,89.6,89.6,1891400000.0
2009-11-11 05:00:00,89.6,89.615,89.575,89.605,1790900000.0
2009-11-11 05:15:00,89.605,89.615,89.59,89.6,1775800001.0
2009-11-11 05:30:00,89.595,89.62,89.57,89.575,1106600003.0
2009-11-11 05:45:00,89.575,89.585,89.535,89.545,2504499998.0
2009-11-11 06:00:00,89.545,89.56,89.355,89.38,5049000001.0
2009-11-11 06:15:00,89.385,89.43,89.32,89.365,5278500001.0
2009-11-11 06:30:00,89.365,89.425,89.325,89.4,3764100001.0
2009-11-11 06:45:00,89.4,89.405,89.37,89.39,2555900001.0
2009-11-11 07:00:00,89.39,89.39,89.29,89.325,4147200001.0
2009-11-11 07:15:00,89.325,89.405,89.325,89.39,3739400000.0
2009-11-11 07:30:00,89.395,89.44,89.39,89.43,2887200000.0
2009-11-11 07:45:00,89.43,89.605,89.425,89.585,4690800001.0
2009-11-11 08:00:00,89.585,89.795,89.56,89.69,9844199998.0
2009-11-11 08:15:00,89.69,89.785,89.665,89.75,6694899990.0
2009-11-11 08:30:00,89.75,89.765,89.69,89.73,4828100001.0
2009-11-11 08:45:00,89.735,89.88,89.73,89.81,6770300000.0
2009-11-11 09:00:00,89.81,89.93,89.75,89.86,8474199986.0
2009-11-11 09:15:00,89.86,89.94,89.86,89.89,8368299990.0
2009-11-11 09:30:00,89.89,89.995,89.86,89.92,12503099996.0
2009-11-11 09:45:00,89.92,90.01,89.91,90.01,9504699996.0
2009-11-11 10:00:00,90.015,90.04,89.84,89.85,9177499994.0
2009-11-11 10:15:00,89.85,89.86,89.78,89.805,9355199989.0
2009-11-11 10:30:00,89.805,89.85,89.8,89.815,7601799950.0
2009-11-11 10:45:00,89.815,89.87,89.8,89.85,6527599987.0
2009-11-11 11:00:00,89.85,89.86,89.8,89.8,4358700008.0
2009-11-11 11:15:00,89.8,89.83,89.795,89.83,5631099999.0
2009-11-11 11:30:00,89.825,89.955,89.82,89.93,8438299983.0
2009-11-11 11:45:00,89.93,89.96,89.865,89.915,8764100000.0
2009-11-11 12:00:00,89.92,89.95,89.905,89.93,5318399988.0
2009-11-11 12:15:00,89.925,89.98,89.92,89.975,5175600000.0
2009-11-11 12:30:00,89.975,90.0,89.82,89.85,8325500008.0
2009-11-11 12:45:00,89.855,89.9,89.85,89.885,6804399992.0
2009-11-11 13:00:00,89.89,89.96,89.885,89.935,6414400004.0
2009-11-11 13:15:00,89.935,89.97,89.905,89.95,5159200014.0
2009-11-11 13:30:00,89.945,89.985,89.925,89.95,4912200036.0
2009-11-11 13:45:00,89.95,89.985,89.94,89.97,4714400009.0
2009-11-11 14:00:00,89.97,89.985,89.94,89.94,2873500003.0
2009-11-11 14:15:00,89.94,89.97,89.905,89.96,3525100003.0
2009-11-11 14:30:00,89.955,89.97,89.89,89.895,3803100003.0
2009-11-11 14:45:00,89.895,89.92,89.87,89.88,2133899998.0
2009-11-11 15:00:00,89.88,89.88,89.795,89.855,5059500002.0
2009-11-11 15:15:00,89.855,89.93,89.83,89.875,6191400008.0
2009-11-11 15:30:00,89.875,89.88,89.825,89.86,6702600007.0
2009-11-11 15:45:00,89.86,89.9,89.82,89.825,4498500005.0
2009-11-11 16:00:00,89.83,89.83,89.77,89.82,4648799995.0
2009-11-11 16:15:00,89.815,89.85,89.815,89.84,3056399989.0
2009-11-11 16:30:00,89.84,89.9,89.82,89.9,6275899986.0
2009-11-11 16:45:00,89.895,89.91,89.865,89.9,5315399980.0
2009-11-11 17:00:00,89.9,89.905,89.83,89.86,4896399998.0
2009-11-11 17:15:00,89.86,89.9,89.83,89.89,4355000003.0
2009-11-11 17:30:00,89.885,89.96,89.87,89.955,4940599997.0
2009-11-11 17:45:00,89.955,89.97,89.82,89.825,8104099998.0
2009-11-11 18:00:00,89.83,89.905,89.81,89.9,6661399996.0
2009-11-11 18:15:00,89.9,89.94,89.865,89.895,6038199989.0
2009-11-11 18:30:00,89.895,89.935,89.875,89.88,5833900000.0
2009-11-11 18:45:00,89.88,89.94,89.88,89.91,3939399997.0
2009-11-11 19:00:00,89.91,89.92,89.87,89.88,4408800005.0
2009-11-11 19:15:00,89.88,89.915,89.875,89.885,2773299990.0
2009-11-11 19:30:00,89.885,89.89,89.87,89.87,3582199997.0
2009-11-11 19:45:00,89.87,89.89,89.825,89.885,4285800005.0
2009-11-11 20:00:00,89.885,89.89,89.83,89.855,5494600003.0
2009-11-11 20:15:00,89.855,89.86,89.815,89.855,3914099998.0
2009-11-11 20:30:00,89.855,89.88,89.85,89.875,3263900015.0
2009-11-11 20:45:00,89.875,89.885,89.84,89.85,5609399998.0
2009-11-11 21:00:00,89.85,89.87,89.815,89.85,4466300018.0
2009-11-11 21:15:00,89.85,89.86,89.825,89.845,3203700001.0
2009-11-11 21:30:00,89.845,89.85,89.81,89.845,2886400003.0
2009-11-11 21:45:00,89.845,89.845,89.79,89.82,3894899998.0
2009-11-11 22:00:00,89.82,89.83,89.795,89.81,4513000019.0
2009-11-11 22:15:00,89.81,89.825,89.805,89.81,4759399990.0
2009-11-11 22:30:00,89.81,89.82,89.785,89.79,5431099988.0
2009-11-11 22:45:00,89.79,89.825,89.79,89.81,6216899989.0
2009-11-11 23:00:00,89.81,89.855,89.805,89.81,2773000001.0
2009-11-11 23:15:00,89.81,89.86,89.81,89.84,1614500000.0
2009-11-11 23:30:00,89.84,89.845,89.82,89.845,3634099989.0
2009-11-11 23:45:00,89.845,89.86,89.835,89.855,2292200004.0
2009-11-12 00:00:00,89.865,89.963,89.835,89.959,206600000.0
2009-11-12 00:15:00,89.845,89.96,89.82,89.83,210900000.0
2009-11-12 00:30:00,89.83,89.83,89.815,89.82,682100000.0
2009-11-12 00:45:00,89.82,89.885,89.82,89.865,698100000.0
2009-11-12 01:00:00,89.865,89.975,89.865,89.965,2142499997.0
2009-11-12 01:15:00,89.955,89.975,89.89,89.93,2239099995.0
2009-11-12 01:30:00,89.93,89.93,89.87,89.89,2819800000.0
2009-11-12 01:45:00,89.89,89.94,89.88,89.93,2891300002.0
2009-11-12 02:00:00,89.925,89.925,89.86,89.88,3509899998.0
2009-11-12 02:15:00,89.88,89.925,89.88,89.9,3215499993.0
2009-11-12 02:30:00,89.9,89.925,89.835,89.875,2978899998.0
2009-11-12 02:45:00,89.875,89.97,89.84,89.855,6918699999.0
2009-11-12 03:00:00,89.86,89.92,89.85,89.865,2806600000.0
2009-11-12 03:15:00,89.865,89.87,89.76,89.77,2574000001.0
2009-11-12 03:30:00,89.77,89.78,89.675,89.705,3915099998.0
2009-11-12 03:45:00,89.705,89.745,89.705,89.72,3732099997.0
2009-11-12 04:00:00,89.72,89.77,89.72,89.77,2144700000.0
2009-11-12 04:15:00,89.77,89.79,89.75,89.75,3739000000.0
2009-11-12 04:30:00,89.75,89.815,89.74,89.8,2963900005.0
2009-11-12 04:45:00,89.8,89.875,89.8,89.855,2872099996.0
2009-11-12 05:00:00,89.855,89.86,89.795,89.81,1787200000.0
2009-11-12 05:15:00,89.81,89.84,89.81,89.815,1323700000.0
2009-11-12 05:30:00,89.815,89.82,89.78,89.78,1059000000.0
2009-11-12 05:45:00,89.78,89.78,89.74,89.74,2155100000.0
2009-11-12 06:00:00,89.74,89.775,89.73,89.74,1969500001.0
2009-11-12 06:15:00,89.74,89.78,89.735,89.75,2312300000.0
2009-11-12 06:30:00,89.75,89.83,89.74,89.815,2983900000.0
2009-11-12 06:45:00,89.815,89.83,89.8,89.805,759000000.0
2009-11-12 07:00:00,89.805,89.815,89.765,89.805,1500600000.0
2009-11-12 07:15:00,89.805,89.82,89.775,89.8,2378700001.0
2009-11-12 07:30:00,89.8,89.815,89.78,89.8,1656500000.0
2009-11-12 07:45:00,89.805,89.835,89.8,89.835,1698099999.0
2009-11-12 08:00:00,89.835,89.875,89.8,89.81,3063299998.0
2009-11-12 08:15:00,89.81,89.82,89.8,89.82,1081500000.0
2009-11-12 08:30:00,89.825,89.84,89.82,89.83,1157600000.0
2009-11-12 08:45:00,89.835,89.88,89.83,89.87,3185099999.0
2009-11-12 09:00:00,89.87,89.905,89.74,89.75,7613200026.0
2009-11-12 09:15:00,89.75,89.825,89.74,89.76,6790300011.0
2009-11-12 09:30:00,89.76,89.78,89.735,89.755,4944500025.0
2009-11-12 09:45:00,89.755,89.82,89.64,89.805,10151499992.0
2009-11-12 10:00:00,89.8,89.82,89.74,89.79,10623000002.0
2009-11-12 10:15:00,89.79,89.81,89.75,89.76,7090600015.0
2009-11-12 10:30:00,89.76,89.76,89.645,89.675,8158300002.0
2009-11-12 10:45:00,89.675,89.77,89.67,89.76,9147600031.0
2009-11-12 11:00:00,89.76,89.82,89.735,89.775,11349600035.0
2009-11-12 11:15:00,89.77,89.8,89.695,89.72,9468830040.0
2009-11-12 11:30:00,89.72,89.76,89.655,89.705,7095200000.0
2009-11-12 11:45:00,89.71,89.75,89.7,89.74,6411500054.0
2009-11-12 12:00:00,89.735,89.79,89.71,89.77,7120500005.0
2009-11-12 12:15:00,89.77,89.83,89.745,89.75,8464299975.0
2009-11-12 12:30:00,89.75,89.82,89.73,89.765,5898400001.0
2009-11-12 12:45:00,89.765,89.78,89.72,89.765,4352000001.0
2009-11-12 13:00:00,89.765,89.795,89.745,89.78,3103999994.0
2009-11-12 13:15:00,89.78,89.79,89.76,89.78,1825300000.0
2009-11-12 13:30:00,89.78,89.805,89.725,89.8,3633099986.0
2009-11-12 13:45:00,89.8,89.83,89.76,89.76,5276699993.0
2009-11-12 14:00:00,89.76,89.82,89.755,89.795,5067899995.0
2009-11-12 14:15:00,89.795,89.89,89.79,89.89,6330300013.0
2009-11-12 14:30:00,89.885,89.98,89.875,89.955,10933210014.0
2009-11-12 14:45:00,89.955,89.985,89.905,89.98,4764700007.0
2009-11-12 15:00:00,89.985,90.07,89.975,90.015,8158900006.0
2009-11-12 15:15:00,90.015,90.16,89.95,90.125,10001499981.0
2009-11-12 15:30:00,90.125,90.275,90.12,90.185,15890900005.0
2009-11-12 15:45:00,90.185,90.19,90.115,90.155,7710300012.0
2009-11-12 16:00:00,90.155,90.41,90.15,90.33,12508399986.0
2009-11-12 16:15:00,90.325,90.43,90.31,90.38,11948399982.0
2009-11-12 16:30:00,90.38,90.415,90.33,90.355,10544499994.0
2009-11-12 16:45:00,90.355,90.365,90.3,90.3,10560600002.0
2009-11-12 17:00:00,90.3,90.41,90.26,90.36,10703000032.0
2009-11-12 17:15:00,90.36,90.48,90.35,90.465,11440000037.0
2009-11-12 17:30:00,90.465,90.585,90.44,90.55,8856599999.0
2009-11-12 17:45:00,90.555,90.56,90.46,90.49,9981300021.0
2009-11-12 18:00:00,90.49,90.555,90.46,90.47,8627000015.0
2009-11-12 18:15:00,90.47,90.52,90.37,90.37,7650900000.0
2009-11-12 18:30:00,90.37,90.4,90.345,90.38,7600599995.0
2009-11-12 18:45:00,90.375,90.45,90.37,90.42,6990900003.0
2009-11-12 19:00:00,90.42,90.44,90.365,90.415,5640400001.0
2009-11-12 19:15:00,90.415,90.45,90.405,90.435,3670499991.0
2009-11-12 19:30:00,90.435,90.46,90.42,90.42,3801099998.0
2009-11-12 19:45:00,90.42,90.46,90.385,90.43,3447900005.0
2009-11-12 20:00:00,90.43,90.61,90.425,90.48,10513200011.0
2009-11-12 20:15:00,90.48,90.49,90.42,90.485,7184899992.0
2009-11-12 20:30:00,90.485,90.53,90.455,90.475,6409500008.0
2009-11-12 20:45:00,90.475,90.53,90.42,90.435,5021299992.0
2009-11-12 21:00:00,90.435,90.47,90.385,90.42,7385899981.0
2009-11-12 21:15:00,90.42,90.44,90.39,90.415,6625899998.0
2009-11-12 21:30:00,90.415,90.425,90.365,90.385,8156900009.0
2009-11-12 21:45:00,90.385,90.39,90.31,90.33,8519360014.0
2009-11-12 22:00:00,90.33,90.35,90.305,90.335,5104199994.0
2009-11-12 22:15:00,90.335,90.425,90.33,90.415,3610300004.0
2009-11-12 22:30:00,90.415,90.425,90.37,90.385,5839600004.0
2009-11-12 22:45:00,90.385,90.43,90.375,90.425,4267900008.0
2009-11-12 23:00:00,90.425,90.43,90.375,90.39,1448000002.0
2009-11-12 23:15:00,90.385,90.405,90.37,90.395,2397200001.0
2009-11-12 23:30:00,90.395,90.395,90.35,90.36,2396899995.0
2009-11-12 23:45:00,90.36,90.395,90.335,90.355,3117299995.0
2009-11-13 00:00:00,90.355,90.36,90.315,90.35,272500000.0
2009-11-13 00:15:00,90.35,90.394,90.31,90.31,330700000.0
2009-11-13 00:30:00,90.31,90.37,90.29,90.365,1115999999.0
2009-11-13 00:45:00,90.37,90.4,90.365,90.38,7969769980.0
2009-11-13 01:00:00,90.385,90.385,90.365,90.38,3189299961.0
2009-11-13 01:15:00,90.385,90.405,90.375,90.38,5062269997.0
2009-11-13 01:30:00,90.38,90.38,90.28,90.28,3211100002.0
2009-11-13 01:45:00,90.285,90.32,90.265,90.285,3533300003.0
2009-11-13 02:00:00,90.28,90.285,90.245,90.26,5313200006.0
2009-11-13 02:15:00,90.265,90.265,90.19,90.23,2609100000.0
2009-11-13 02:30:00,90.23,90.305,90.2,90.29,2085900000.0
2009-11-13 02:45:00,90.29,90.35,90.27,90.28,5558799994.0
2009-11-13 03:00:00,90.28,90.32,90.27,90.305,2739100005.0
2009-11-13 03:15:00,90.305,90.31,90.235,90.285,2435800001.0
2009-11-13 03:30:00,90.285,90.31,90.24,90.26,2657400000.0
2009-11-13 03:45:00,90.26,90.26,90.225,90.245,1868299998.0
2009-11-13 04:00:00,90.245,90.25,90.2,90.22,2534499997.0
2009-11-13 04:15:00,90.22,90.26,90.21,90.25,1779900000.0
2009-11-13 04:30:00,90.25,90.25,90.19,90.2,2359400000.0
2009-11-13 04:45:00,90.2,90.225,90.185,90.21,2217299999.0
2009-11-13 05:00:00,90.21,90.22,90.14,90.2,3125299999.0
2009-11-13 05:15:00,90.2,90.245,90.185,90.2,2971800000.0
2009-11-13 05:30:00,90.2,90.25,90.19,90.24,1629000001.0
2009-11-13 05:45:00,90.24,90.255,90.18,90.2,1977500000.0
2009-11-13 06:00:00,90.2,90.2,90.17,90.185,1637699999.0
2009-11-13 06:15:00,90.185,90.25,90.185,90.23,2207800002.0
2009-11-13 06:30:00,90.23,90.235,90.205,90.205,2381000001.0
2009-11-13 06:45:00,90.205,90.22,90.17,90.215,3063400000.0
2009-11-13 07:00:00,90.22,90.23,90.19,90.195,1821800001.0
2009-11-13 07:15:00,90.195,90.24,90.195,90.23,3139800000.0
2009-11-13 07:30:00,90.23,90.235,90.2,90.205,2425700000.0
2009-11-13 07:45:00,90.205,90.343,90.185,90.225,2912000000.0
2009-11-13 08:00:00,90.23,90.235,90.205,90.225,4018500000.0
2009-11-13 08:15:00,90.225,90.24,90.21,90.235,3044100000.0
2009-11-13 08:30:00,90.235,90.32,90.22,90.32,3765200000.0
2009-11-13 08:45:00,90.315,90.41,90.315,90.375,5206400004.0
2009-11-13 09:00:00,90.375,90.38,90.29,90.3,9223299968.0
2009-11-13 09:15:00,90.3,90.32,90.28,90.29,4368100003.0
2009-11-13 09:30:00,90.285,90.34,90.265,90.29,5188999990.0
2009-11-13 09:45:00,90.29,90.31,90.275,90.305,4793499994.0
2009-11-13 10:00:00,90.305,90.305,90.145,90.145,6943600000.0
2009-11-13 10:15:00,90.145,90.17,90.125,90.13,6163599999.0
2009-11-13 10:30:00,90.13,90.18,90.13,90.16,3920700001.0
2009-11-13 10:45:00,90.16,90.18,90.14,90.165,3268700005.0
2009-11-13 11:00:00,90.16,90.17,89.99,90.0,9007200006.0
2009-11-13 11:15:00,89.995,90.02,89.69,89.82,12008819998.0
2009-11-13 11:30:00,89.82,89.825,89.72,89.81,9156499998.0
2009-11-13 11:45:00,89.815,89.85,89.735,89.79,10429600012.0
2009-11-13 12:00:00,89.795,89.8,89.695,89.715,9490300003.0
2009-11-13 12:15:00,89.72,89.84,89.715,89.82,8031199978.0
2009-11-13 12:30:00,89.82,89.83,89.78,89.81,5004900008.0
2009-11-13 12:45:00,89.81,89.87,89.79,89.81,5615300008.0
2009-11-13 13:00:00,89.81,89.86,89.805,89.84,6543399994.0
2009-11-13 13:15:00,89.84,89.845,89.8,89.835,3980500005.0
2009-11-13 13:30:00,89.83,89.84,89.755,89.78,5997600005.0
2009-11-13 13:45:00,89.78,89.8,89.755,89.775,4868699993.0
2009-11-13 14:00:00,89.775,89.8,89.735,89.745,6649899989.0
2009-11-13 14:15:00,89.745,89.775,89.73,89.75,5811800021.0
2009-11-13 14:30:00,89.755,89.77,89.73,89.74,3399199994.0
2009-11-13 14:45:00,89.74,89.86,89.74,89.81,6244799983.0
2009-11-13 15:00:00,89.805,89.825,89.77,89.78,6557840064.0
2009-11-13 15:15:00,89.78,89.8,89.73,89.77,5935199978.0
2009-11-13 15:30:00,89.77,89.77,89.46,89.68,14935450026.0
2009-11-13 15:45:00,89.665,89.71,89.565,89.585,7911299994.0
2009-11-13 16:00:00,89.58,89.75,89.58,89.66,8291970003.0
2009-11-13 16:15:00,89.66,89.755,89.62,89.74,10886899932.0
2009-11-13 16:30:00,89.74,89.765,89.67,89.705,11118700014.0
2009-11-13 16:45:00,89.71,89.73,89.56,89.665,9938400006.0
2009-11-13 17:00:00,89.665,89.71,89.64,89.645,7659999984.0
2009-11-13 17:15:00,89.645,89.69,89.645,89.655,8138899984.0
2009-11-13 17:30:00,89.655,89.68,89.625,89.645,8297299988.0
2009-11-13 17:45:00,89.64,89.665,89.59,89.66,10381700010.0
2009-11-13 18:00:00,89.66,89.7,89.56,89.57,7387400009.0
2009-11-13 18:15:00,89.57,89.585,89.525,89.54,6738000002.0
2009-11-13 18:30:00,89.54,89.55,89.49,89.55,5551599994.0
2009-11-13 18:45:00,89.55,89.57,89.53,89.56,2928199995.0
2009-11-13 19:00:00,89.555,89.57,89.47,89.48,5794599998.0
2009-11-13 19:15:00,89.485,89.56,89.465,89.52,6175539988.0
2009-11-13 19:30:00,89.52,89.61,89.52,89.605,6848199987.0
2009-11-13 19:45:00,89.6,89.62,89.53,89.565,6340900044.0
2009-11-13 20:00:00,89.565,89.57,89.53,89.57,3719599978.0
2009-11-13 20:15:00,89.57,89.605,89.54,89.545,4225800007.0
2009-11-13 20:30:00,89.545,89.565,89.53,89.55,2479299988.0
2009-11-13 20:45:00,89.55,89.59,89.54,89.58,3414899990.0
2009-11-13 21:00:00,89.58,89.605,89.565,89.6,3675499985.0
2009-11-13 21:15:00,89.6,89.625,89.56,89.615,5455899995.0
2009-11-13 21:30:00,89.615,89.63,89.575,89.625,4055600002.0
2009-11-13 21:45:00,89.625,89.705,89.61,89.66,6474400004.0
2009-11-13 22:00:00,89.655,89.69,89.615,89.665,4956999988.0
2009-11-13 22:15:00,89.665,89.68,89.64,89.665,3380000003.0
2009-11-13 22:30:00,89.665,89.7,89.655,89.67,3155100011.0
2009-11-13 22:45:00,89.665,89.67,89.625,89.66,3942999999.0
2009-11-13 23:00:00,89.66,89.66,89.66,89.66,5100000.0
2009-11-16 00:00:00,89.555,89.585,89.54,89.585,338400000.0
2009-11-16 00:15:00,89.585,89.585,89.48,89.535,399700000.0
2009-11-16 00:30:00,89.535,89.6,89.525,89.565,419600000.0
2009-11-16 00:45:00,89.555,89.616,89.485,89.54,731899997.0
2009-11-16 01:00:00,89.545,89.585,89.5,89.565,1425200000.0
2009-11-16 01:15:00,89.565,89.655,89.545,89.645,3022600000.0
2009-11-16 01:30:00,89.645,89.66,89.605,89.615,3802600003.0
2009-11-16 01:45:00,89.615,89.675,89.56,89.625,4382019999.0
2009-11-16 02:00:00,89.625,89.63,89.485,89.49,5260800001.0
2009-11-16 02:15:00,89.495,89.565,89.485,89.515,2837300002.0
2009-11-16 02:30:00,89.515,89.52,89.39,89.45,3461419999.0
2009-11-16 02:45:00,89.455,89.485,89.385,89.42,4590899998.0
2009-11-16 03:00:00,89.415,89.515,89.39,89.465,4619299999.0
2009-11-16 03:15:00,89.47,89.48,89.42,89.48,2679100000.0
2009-11-16 03:30:00,89.485,89.57,89.48,89.53,4290400002.0
2009-11-16 03:45:00,89.525,89.58,89.525,89.57,4208800000.0
2009-11-16 04:00:00,89.57,89.6,89.56,89.56,3056100000.0
2009-11-16 04:15:00,89.56,89.59,89.555,89.58,1926100000.0
2009-11-16 04:30:00,89.58,89.66,89.58,89.63,3417699999.0
2009-11-16 04:45:00,89.63,89.68,89.62,89.655,2891799999.0
2009-11-16 05:00:00,89.665,89.705,89.645,89.665,2845299993.0
2009-11-16 05:15:00,89.665,89.7,89.65,89.685,1565100000.0
2009-11-16 05:30:00,89.685,89.69,89.64,89.65,1668300000.0
2009-11-16 05:45:00,89.65,89.67,89.615,89.64,1412100000.0
2009-11-16 06:00:00,89.64,89.645,89.575,89.575,2462399998.0
2009-11-16 06:15:00,89.575,89.595,89.56,89.57,1123200000.0
2009-11-16 06:30:00,89.575,89.62,89.57,89.58,1972600000.0
2009-11-16 06:45:00,89.58,89.585,89.555,89.58,1831800000.0
2009-11-16 07:00:00,89.58,89.61,89.565,89.58,1566600000.0
2009-11-16 07:15:00,89.58,89.58,89.56,89.565,1808899999.0
2009-11-16 07:30:00,89.57,89.59,89.56,89.575,2268700000.0
2009-11-16 07:45:00,89.575,89.58,89.54,89.565,3553700000.0
2009-11-16 08:00:00,89.565,89.58,89.475,89.525,4303600000.0
2009-11-16 08:15:00,89.525,89.565,89.5,89.56,2091500000.0
2009-11-16 08:30:00,89.56,89.62,89.555,89.61,2791499999.0
2009-11-16 08:45:00,89.61,89.625,89.56,89.6,3466700000.0
2009-11-16 09:00:00,89.6,89.635,89.54,89.565,6523199923.0
2009-11-16 09:15:00,89.565,89.57,89.48,89.54,6830299990.0
2009-11-16 09:30:00,89.54,89.585,89.48,89.56,6158599981.0
2009-11-16 09:45:00,89.56,89.63,89.54,89.565,4679000003.0
2009-11-16 10:00:00,89.56,89.585,89.52,89.58,5455799987.0
2009-11-16 10:15:00,89.58,89.605,89.53,89.55,4600459994.0
2009-11-16 10:30:00,89.55,89.57,89.415,89.475,8143399988.0
2009-11-16 10:45:00,89.47,89.49,89.425,89.46,7518899993.0
2009-11-16 11:00:00,89.46,89.54,89.455,89.46,5985499996.0
2009-11-16 11:15:00,89.455,89.515,89.425,89.48,5327300011.0
2009-11-16 11:30:00,89.48,89.5,89.435,89.49,5199500000.0
2009-11-16 11:45:00,89.49,89.5,89.45,89.46,4912600004.0
2009-11-16 12:00:00,89.46,89.46,89.36,89.45,4886300008.0
2009-11-16 12:15:00,89.445,89.49,89.43,89.49,4529600008.0
2009-11-16 12:30:00,89.485,89.51,89.46,89.49,3013100000.0
2009-11-16 12:45:00,89.49,89.54,89.475,89.495,2725999998.0
2009-11-16 13:00:00,89.495,89.56,89.485,89.53,3735499998.0
2009-11-16 13:15:00,89.53,89.62,89.52,89.56,4445200000.0
2009-11-16 13:30:00,89.56,89.58,89.545,89.57,3949200000.0
2009-11-16 13:45:00,89.57,89.625,89.56,89.615,2944500000.0
2009-11-16 14:00:00,89.62,89.62,89.545,89.555,2601099999.0
2009-11-16 14:15:00,89.555,89.555,89.5,89.53,3505700000.0
2009-11-16 14:30:00,89.53,89.555,89.49,89.505,2572299999.0
2009-11-16 14:45:00,89.505,89.51,89.48,89.49,2987600000.0
2009-11-16 15:00:00,89.49,89.555,89.47,89.555,3825699995.0
2009-11-16 15:15:00,89.55,89.555,89.475,89.475,8248199999.0
2009-11-16 15:30:00,89.475,89.55,89.4,89.425,11982499987.0
2009-11-16 15:45:00,89.425,89.465,89.41,89.42,8367300015.0
2009-11-16 16:00:00,89.42,89.53,89.41,89.51,8102600000.0
2009-11-16 16:15:00,89.51,89.525,89.455,89.47,7453899990.0
2009-11-16 16:30:00,89.47,89.51,89.44,89.45,8635200030.0
2009-11-16 16:45:00,89.45,89.48,89.44,89.445,6262599986.0
2009-11-16 17:00:00,89.445,89.45,89.35,89.385,10748999997.0
2009-11-16 17:15:00,89.39,89.425,89.37,89.38,6810600003.0
2009-11-16 17:30:00,89.38,89.39,89.3,89.39,8345199992.0
2009-11-16 17:45:00,89.39,89.39,89.235,89.3,7291599998.0
2009-11-16 18:00:00,89.3,89.38,89.28,89.38,7672399999.0
2009-11-16 18:15:00,89.38,89.41,89.36,89.365,6224399974.0
2009-11-16 18:30:00,89.365,89.385,89.34,89.355,5913399995.0
2009-11-16 18:45:00,89.355,89.355,89.28,89.29,7453600009.0
2009-11-16 19:00:00,89.29,89.35,89.29,89.31,3340100018.0
2009-11-16 19:15:00,89.31,89.585,89.31,89.535,12013000034.0
2009-11-16 19:30:00,89.535,89.535,89.35,89.365,9183860013.0
2009-11-16 19:45:00,89.365,89.385,89.255,89.3,7353070001.0
2009-11-16 20:00:00,89.3,89.33,89.14,89.245,11297600030.0
2009-11-16 20:15:00,89.245,89.285,89.2,89.23,7145900003.0
2009-11-16 20:30:00,89.23,89.24,89.13,89.135,6822699996.0
2009-11-16 20:45:00,89.14,89.17,89.035,89.035,10000799976.0
2009-11-16 21:00:00,89.035,89.04,88.75,88.895,14262799997.0
2009-11-16 21:15:00,88.895,88.895,88.82,88.835,9498300008.0
2009-11-16 21:30:00,88.835,88.925,88.765,88.915,9393899995.0
2009-11-16 21:45:00,88.915,89.02,88.87,88.955,10911500000.0
2009-11-16 22:00:00,88.955,89.01,88.935,88.99,6083499982.0
2009-11-16 22:15:00,88.99,89.13,88.975,89.12,5200500006.0
2009-11-16 22:30:00,89.12,89.13,89.075,89.095,8273699989.0
2009-11-16 22:45:00,89.095,89.115,89.065,89.105,4854799994.0
2009-11-16 23:00:00,89.105,89.11,89.025,89.105,1543399998.0
2009-11-16 23:15:00,89.105,89.145,89.105,89.11,1194900000.0
2009-11-16 23:30:00,89.11,89.125,89.09,89.11,2179700003.0
2009-11-16 23:45:00,89.105,89.115,89.04,89.04,2760199998.0
2009-11-17 00:00:00,89.045,89.105,89.035,89.07,429800000.0
2009-11-17 00:15:00,89.07,89.135,89.07,89.11,380200000.0
2009-11-17 00:30:00,89.115,89.125,88.951,89.115,619400000.0
2009-11-17 00:45:00,89.115,89.15,88.991,89.13,642300000.0
2009-11-17 01:00:00,89.13,89.13,88.995,89.03,1457300001.0
2009-11-17 01:15:00,89.03,89.035,88.915,88.93,3339699999.0
2009-11-17 01:30:00,88.93,89.01,88.93,88.995,2753999998.0
2009-11-17 01:45:00,88.995,89.07,88.97,89.02,6197699994.0
2009-11-17 02:00:00,89.02,89.065,89.005,89.035,2847700000.0
2009-11-17 02:15:00,89.035,89.04,88.97,89.005,2856700000.0
2009-11-17 02:30:00,89.005,89.085,89.0,89.06,3090899999.0
2009-11-17 02:45:00,89.065,89.165,89.065,89.11,5868900001.0
2009-11-17 03:00:00,89.11,89.12,89.02,89.05,3665580000.0
2009-11-17 03:15:00,89.06,89.1,89.03,89.09,2937040000.0
2009-11-17 03:30:00,89.095,89.12,89.04,89.065,2416800000.0
2009-11-17 03:45:00,89.065,89.085,88.98,89.06,4050349998.0
2009-11-17 04:00:00,89.06,89.06,89.035,89.06,1799100001.0
2009-11-17 04:15:00,89.07,89.08,89.03,89.065,3718500000.0
2009-11-17 04:30:00,89.065,89.105,89.055,89.08,2220900000.0
2009-11-17 04:45:00,89.08,89.085,89.05,89.065,1293900001.0
2009-11-17 05:00:00,89.065,89.1,89.055,89.08,2216000000.0
2009-11-17 05:15:00,89.085,89.11,89.075,89.1,1813900000.0
2009-11-17 05:30:00,89.1,89.1,89.035,89.055,2089399999.0
2009-11-17 05:45:00,89.055,89.075,89.04,89.055,1637200000.0
2009-11-17 06:00:00,89.055,89.088,89.035,89.035,1245300000.0
2009-11-17 06:15:00,89.035,89.055,89.03,89.045,1217300000.0
2009-11-17 06:30:00,89.045,89.06,89.03,89.045,1370700000.0
2009-11-17 06:45:00,89.04,89.115,89.04,89.085,2712200000.0
2009-11-17 07:00:00,89.085,89.13,89.05,89.055,2020700004.0
2009-11-17 07:15:00,89.055,89.12,89.045,89.08,3520500002.0
2009-11-17 07:30:00,89.08,89.095,89.05,89.075,2799600001.0
2009-11-17 07:45:00,89.075,89.1,89.05,89.08,1694100001.0
2009-11-17 08:00:00,89.08,89.105,89.05,89.09,3376300001.0
2009-11-17 08:15:00,89.09,89.1,89.06,89.09,4598399987.0
2009-11-17 08:30:00,89.09,89.12,89.06,89.06,2304399999.0
2009-11-17 08:45:00,89.06,89.09,89.045,89.055,2464199999.0
2009-11-17 09:00:00,89.055,89.055,88.975,88.99,5938899995.0
2009-11-17 09:15:00,88.99,89.01,88.965,88.97,6712000002.0
2009-11-17 09:30:00,88.97,89.0,88.905,88.91,6183500007.0
2009-11-17 09:45:00,88.91,88.935,88.825,88.855,9423199996.0
2009-11-17 10:00:00,88.855,88.94,88.78,88.82,10408540028.0
2009-11-17 10:15:00,88.825,88.855,88.73,88.815,9187600009.0
2009-11-17 10:30:00,88.815,88.87,88.805,88.84,10248499998.0
2009-11-17 10:45:00,88.84,88.85,88.765,88.83,7293060008.0
2009-11-17 11:00:00,88.84,88.96,88.825,88.93,9415100007.0
2009-11-17 11:15:00,88.93,88.955,88.905,88.935,9571099994.0
2009-11-17 11:30:00,88.935,89.03,88.935,88.945,12077899983.0
2009-11-17 11:45:00,88.945,89.045,88.925,89.015,7745360012.0
2009-11-17 12:00:00,89.01,89.04,88.94,89.03,5407419998.0
2009-11-17 12:15:00,89.03,89.145,89.02,89.085,11112540000.0
2009-11-17 12:30:00,89.085,89.15,89.08,89.09,6434260003.0
2009-11-17 12:45:00,89.09,89.12,89.06,89.06,10212299970.0
2009-11-17 13:00:00,89.06,89.085,89.04,89.07,7228720003.0
2009-11-17 13:15:00,89.07,89.115,89.035,89.1,5619519998.0
2009-11-17 13:30:00,89.1,89.125,89.08,89.115,4248500002.0
2009-11-17 13:45:00,89.115,89.155,89.09,89.14,6641400018.0
2009-11-17 14:00:00,89.14,89.29,89.135,89.28,8673860007.0
2009-11-17 14:15:00,89.285,89.42,89.275,89.3,10333000003.0
2009-11-17 14:30:00,89.3,89.37,89.29,89.36,6162120008.0
2009-11-17 14:45:00,89.365,89.365,89.25,89.265,9351700006.0
2009-11-17 15:00:00,89.265,89.295,89.25,89.25,8100399993.0
2009-11-17 15:15:00,89.25,89.35,89.24,89.31,11114400009.0
2009-11-17 15:30:00,89.31,89.345,89.17,89.24,11395199995.0
2009-11-17 15:45:00,89.24,89.28,89.225,89.27,7011799990.0
2009-11-17 16:00:00,89.27,89.32,89.235,89.285,6459600005.0
2009-11-17 16:15:00,89.285,89.3,89.17,89.245,8029599995.0
2009-11-17 16:30:00,89.245,89.31,89.24,89.305,9918399997.0
2009-11-17 16:45:00,89.305,89.33,89.235,89.28,11145600001.0
2009-11-17 17:00:00,89.28,89.33,89.28,89.28,14658700007.0
2009-11-17 17:15:00,89.275,89.29,89.25,89.25,6309699984.0
2009-11-17 17:30:00,89.245,89.37,89.23,89.36,17738799991.0
2009-11-17 17:45:00,89.365,89.535,89.355,89.385,12059300003.0
2009-11-17 18:00:00,89.39,89.455,89.39,89.44,9075300004.0
2009-11-17 18:15:00,89.44,89.45,89.335,89.415,11298900017.0
2009-11-17 18:30:00,89.41,89.42,89.32,89.37,7382399987.0
2009-11-17 18:45:00,89.37,89.455,89.36,89.42,8650499998.0
2009-11-17 19:00:00,89.42,89.42,89.31,89.33,5702499982.0
2009-11-17 19:15:00,89.335,89.36,89.25,89.295,4791900000.0
2009-11-17 19:30:00,89.295,89.335,89.285,89.285,4886899998.0
2009-11-17 19:45:00,89.29,89.31,89.265,89.275,4427799996.0
2009-11-17 20:00:00,89.275,89.365,89.24,89.36,7946899984.0
2009-11-17 20:15:00,89.36,89.36,89.3,89.31,7040000000.0
2009-11-17 20:30:00,89.31,89.315,89.25,89.265,5371700002.0
2009-11-17 20:45:00,89.265,89.29,89.19,89.22,8246700004.0
2009-11-17 21:00:00,89.22,89.285,89.215,89.275,5393500050.0
2009-11-17 21:15:00,89.275,89.31,89.245,89.255,5577100014.0
2009-11-17 21:30:00,89.255,89.26,89.2,89.215,3113799998.0
2009-11-17 21:45:00,89.215,89.295,89.205,89.285,6191800013.0
2009-11-17 22:00:00,89.285,89.32,89.285,89.305,3446500004.0
2009-11-17 22:15:00,89.305,89.305,89.28,89.285,2027199989.0
2009-11-17 22:30:00,89.285,89.31,89.25,89.305,2145700001.0
2009-11-17 22:45:00,89.305,89.32,89.265,89.3,3185199998.0
2009-11-17 23:00:00,89.3,89.315,89.285,89.295,413500000.0
2009-11-17 23:15:00,89.295,89.345,89.29,89.31,651299999.0
2009-11-17 23:30:00,89.31,89.31,89.245,89.26,2599999995.0
2009-11-17 23:45:00,89.26,89.328,89.245,89.245,1292200000.0
2009-11-18 00:00:00,89.24,89.315,89.23,89.31,748400000.0
2009-11-18 00:15:00,89.31,89.32,89.256,89.262,1319100000.0
2009-11-18 00:30:00,89.264,89.272,89.203,89.246,1732500000.0
2009-11-18 00:45:00,89.247,89.251,89.213,89.246,1732500000.0
2009-11-18 01:00:00,89.245,89.313,89.218,89.31,1732500000.0
2009-11-18 01:15:00,89.309,89.321,89.249,89.262,1732500000.0
2009-11-18 01:30:00,89.264,89.306,89.229,89.237,1732500000.0
2009-11-18 01:45:00,89.238,89.253,89.217,89.227,1732500000.0
2009-11-18 02:00:00,89.227,89.288,89.227,89.257,1732500000.0
2009-11-18 02:15:00,89.258,89.33,89.25,89.26,3109100002.0
2009-11-18 02:30:00,89.26,89.31,89.23,89.24,2497000000.0
2009-11-18 02:45:00,89.24,89.26,89.215,89.23,2555300000.0
2009-11-18 03:00:00,89.23,89.29,89.23,89.26,2565500000.0
2009-11-18 03:15:00,89.26,89.315,89.26,89.275,2027799998.0
2009-11-18 03:30:00,89.275,89.3,89.275,89.29,2001400000.0
2009-11-18 03:45:00,89.29,89.31,89.266,89.295,2213000001.0
2009-11-18 04:00:00,89.295,89.325,89.29,89.3,1251799999.0
2009-11-18 04:15:00,89.3,89.3,89.255,89.285,1882099999.0
2009-11-18 04:30:00,89.29,89.29,89.265,89.275,540900000.0
2009-11-18 04:45:00,89.275,89.29,89.256,89.28,466300000.0
2009-11-18 05:00:00,89.275,89.28,89.185,89.255,979800000.0
2009-11-18 05:15:00,89.255,89.27,89.17,89.25,1252199998.0
2009-11-18 05:30:00,89.245,89.26,89.23,89.26,1712100000.0
2009-11-18 05:45:00,89.17,89.265,89.158,89.23,1034500000.0
2009-11-18 06:00:00,89.23,89.24,89.17,89.19,1593999998.0
2009-11-18 06:15:00,89.19,89.19,89.145,89.17,1765400001.0
2009-11-18 06:30:00,89.165,89.2,89.155,89.17,1560200001.0
2009-11-18 06:45:00,89.17,89.205,89.16,89.185,1326100000.0
2009-11-18 07:00:00,89.19,89.19,89.12,89.12,2053900000.0
2009-11-18 07:15:00,89.12,89.165,89.085,89.15,2018300003.0
2009-11-18 07:30:00,89.145,89.165,89.1,89.165,1844000000.0
2009-11-18 07:45:00,89.165,89.175,89.15,89.16,1742799999.0
2009-11-18 08:00:00,89.16,89.205,89.16,89.18,2282000000.0
2009-11-18 08:15:00,89.18,89.19,89.17,89.185,1460900000.0
2009-11-18 08:30:00,89.19,89.19,89.135,89.15,1233600000.0
2009-11-18 08:45:00,89.15,89.18,89.12,89.18,2376699993.0
2009-11-18 09:00:00,89.18,89.21,89.135,89.145,6553800015.0
2009-11-18 09:15:00,89.145,89.17,89.13,89.16,3655999993.0
2009-11-18 09:30:00,89.16,89.17,89.13,89.15,3753400010.0
2009-11-18 09:45:00,89.15,89.16,89.11,89.16,3529900011.0
2009-11-18 10:00:00,89.16,89.17,89.065,89.07,7086359989.0
2009-11-18 10:15:00,89.07,89.14,89.07,89.12,4422000007.0
2009-11-18 10:30:00,89.12,89.14,89.08,89.13,8244300043.0
2009-11-18 10:45:00,89.13,89.18,89.095,89.14,7033400007.0
2009-11-18 11:00:00,89.14,89.175,89.115,89.14,5461900003.0
2009-11-18 11:15:00,89.14,89.17,89.095,89.12,5272299999.0
2009-11-18 11:30:00,89.115,89.14,89.08,89.1,5365099999.0
2009-11-18 11:45:00,89.1,89.132,89.02,89.03,7574199983.0
2009-11-18 12:00:00,89.025,89.06,89.01,89.05,7490300022.0
2009-11-18 12:15:00,89.045,89.165,89.045,89.13,8045100009.0
2009-11-18 12:30:00,89.135,89.16,89.12,89.155,6363650017.0
2009-11-18 12:45:00,89.155,89.16,89.1,89.11,2526099996.0
2009-11-18 13:00:00,89.11,89.12,89.085,89.115,3291199998.0
2009-11-18 13:15:00,89.12,89.12,89.06,89.08,4339899999.0
2009-11-18 13:30:00,89.08,89.1,89.06,89.095,4492800000.0
2009-11-18 13:45:00,89.095,89.13,89.085,89.11,3982200005.0
2009-11-18 14:00:00,89.11,89.15,89.1,89.14,8315599993.0
2009-11-18 14:15:00,89.14,89.16,89.085,89.085,6291100053.0
2009-11-18 14:30:00,89.09,89.16,89.08,89.16,6781600026.0
2009-11-18 14:45:00,89.16,89.17,89.13,89.145,6861100001.0
2009-11-18 15:00:00,89.15,89.2,89.12,89.175,9076399998.0
2009-11-18 15:15:00,89.18,89.185,89.155,89.17,5891000009.0
2009-11-18 15:30:00,89.155,89.25,89.085,89.185,13304700048.0
2009-11-18 15:45:00,89.185,89.21,89.165,89.205,11987100020.0
2009-11-18 16:00:00,89.2,89.3,89.195,89.265,13931500037.0
2009-11-18 16:15:00,89.265,89.265,89.055,89.125,13837900005.0
2009-11-18 16:30:00,89.13,89.22,89.095,89.185,14121400015.0
2009-11-18 16:45:00,89.185,89.285,89.16,89.24,14273500046.0
2009-11-18 17:00:00,89.24,89.29,89.19,89.215,10094000018.0
2009-11-18 17:15:00,89.215,89.22,89.13,89.155,8887700016.0
2009-11-18 17:30:00,89.155,89.27,89.145,89.23,8495999988.0
2009-11-18 17:45:00,89.23,89.26,89.215,89.245,9881099978.0
2009-11-18 18:00:00,89.245,89.265,89.21,89.25,9914899978.0
2009-11-18 18:15:00,89.25,89.315,89.23,89.295,9986599997.0
2009-11-18 18:30:00,89.29,89.43,89.29,89.4,8803499985.0
2009-11-18 18:45:00,89.4,89.41,89.36,89.365,6672099976.0
2009-11-18 19:00:00,89.37,89.4,89.365,89.395,8848300005.0
2009-11-18 19:15:00,89.395,89.42,89.355,89.37,6745799984.0
2009-11-18 19:30:00,89.37,89.39,89.36,89.36,5702199994.0
2009-11-18 19:45:00,89.36,89.425,89.36,89.425,7162499969.0
2009-11-18 20:00:00,89.425,89.435,89.355,89.38,11145799981.0
2009-11-18 20:15:00,89.38,89.42,89.34,89.385,6016499980.0
2009-11-18 20:30:00,89.385,89.395,89.36,89.385,3930400006.0
2009-11-18 20:45:00,89.385,89.43,89.38,89.43,2730000002.0
2009-11-18 21:00:00,89.43,89.48,89.4,89.425,7283800000.0
2009-11-18 21:15:00,89.43,89.48,89.43,89.455,7150900009.0
2009-11-18 21:30:00,89.455,89.46,89.405,89.435,7306899994.0
2009-11-18 21:45:00,89.435,89.47,89.41,89.47,8357599991.0
2009-11-18 22:00:00,89.47,89.48,89.445,89.465,3021200005.0
2009-11-18 22:15:00,89.465,89.465,89.37,89.375,5168299982.0
2009-11-18 22:30:00,89.375,89.415,89.375,89.395,4163499976.0
2009-11-18 22:45:00,89.39,89.4,89.36,89.365,5669499979.0
2009-11-18 23:00:00,89.365,89.41,89.365,89.375,2896600006.0
2009-11-18 23:15:00,89.375,89.375,89.325,89.33,3250680012.0
2009-11-18 23:30:00,89.335,89.345,89.32,89.34,4217300015.0
2009-11-18 23:45:00,89.34,89.345,89.295,89.305,2848200004.0
2009-11-19 00:00:00,89.29,89.355,89.265,89.32,388000000.0
2009-11-19 00:15:00,89.32,89.35,89.295,89.3,656099998.0
2009-11-19 00:30:00,89.3,89.315,89.29,89.3,508800000.0
2009-11-19 00:45:00,89.3,89.325,89.295,89.305,776000000.0
2009-11-19 01:00:00,89.305,89.33,89.3,89.315,702900000.0
2009-11-19 01:15:00,89.315,89.38,89.3,89.335,3651970003.0
2009-11-19 01:30:00,89.345,89.405,89.345,89.375,2779200005.0
2009-11-19 01:45:00,89.375,89.405,89.375,89.385,2943799992.0
2009-11-19 02:00:00,89.39,89.43,89.335,89.34,6351799997.0
2009-11-19 02:15:00,89.34,89.37,89.3,89.34,5161099996.0
2009-11-19 02:30:00,89.34,89.35,89.31,89.31,2449899999.0
2009-11-19 02:45:00,89.315,89.35,89.26,89.35,5875599998.0
2009-11-19 03:00:00,89.35,89.35,89.275,89.28,5742600001.0
2009-11-19 03:15:00,89.285,89.295,89.23,89.255,5019700001.0
2009-11-19 03:30:00,89.26,89.295,89.24,89.25,3252999999.0
2009-11-19 03:45:00,89.25,89.255,89.14,89.175,6600400005.0
2009-11-19 04:00:00,89.18,89.23,89.175,89.21,7831399995.0
2009-11-19 04:15:00,89.21,89.22,89.12,89.19,6836599996.0
2009-11-19 04:30:00,89.19,89.21,89.16,89.165,4616099999.0
2009-11-19 04:45:00,89.165,89.19,89.16,89.185,2003899999.0
2009-11-19 05:00:00,89.185,89.21,89.165,89.17,2409699998.0
2009-11-19 05:15:00,89.17,89.175,89.12,89.145,2541499999.0
2009-11-19 05:30:00,89.145,89.175,89.125,89.15,2783699999.0
2009-11-19 05:45:00,89.15,89.15,89.075,89.09,5812599996.0
2009-11-19 06:00:00,89.1,89.125,89.075,89.095,3729300000.0
2009-11-19 06:15:00,89.095,89.14,89.06,89.125,4539199998.0
2009-11-19 06:30:00,89.125,89.16,89.1,89.12,3819600000.0
2009-11-19 06:45:00,89.12,89.16,89.105,89.14,2951200002.0
2009-11-19 07:00:00,89.14,89.155,89.105,89.125,2046700001.0
2009-11-19 07:15:00,89.125,89.14,89.11,89.125,1970500000.0
2009-11-19 07:30:00,89.13,89.14,89.085,89.105,2700900000.0
2009-11-19 07:45:00,89.105,89.13,89.105,89.13,1826200002.0
2009-11-19 08:00:00,89.125,89.13,89.025,89.04,6812499976.0
2009-11-19 08:15:00,89.04,89.09,89.04,89.07,5242500007.0
2009-11-19 08:30:00,89.065,89.12,89.06,89.09,2325700000.0
2009-11-19 08:45:00,89.09,89.11,89.05,89.06,2805600000.0
2009-11-19 09:00:00,89.06,89.08,88.915,88.98,11209699969.0
2009-11-19 09:15:00,88.98,89.0,88.91,88.95,7141099990.0
2009-11-19 09:30:00,88.95,88.97,88.885,88.945,7472099989.0
2009-11-19 09:45:00,88.945,89.03,88.85,88.91,10659000009.0
2009-11-19 10:00:00,88.91,88.97,88.835,88.95,12232700010.0
2009-11-19 10:15:00,88.95,89.03,88.93,89.02,11861600012.0
2009-11-19 10:30:00,89.02,89.07,88.985,89.07,7596899996.0
2009-11-19 10:45:00,89.07,89.11,89.05,89.09,5648800015.0
2009-11-19 11:00:00,89.09,89.12,89.045,89.05,6503700035.0
2009-11-19 11:15:00,89.05,89.08,89.005,89.04,9125499992.0
2009-11-19 11:30:00,89.04,89.08,89.04,89.05,6806800005.0
2009-11-19 11:45:00,89.05,89.06,88.935,88.94,6496100007.0
2009-11-19 12:00:00,88.94,88.99,88.92,88.96,6994200011.0
2009-11-19 12:15:00,88.96,88.975,88.875,88.96,6542699990.0
2009-11-19 12:30:00,88.96,88.99,88.915,88.99,3820000004.0
2009-11-19 12:45:00,88.99,89.0,88.935,88.945,5222100005.0
2009-11-19 13:00:00,88.94,89.01,88.94,89.0,3984799985.0
2009-11-19 13:15:00,88.995,89.04,88.98,89.0,7988700001.0
2009-11-19 13:30:00,89.0,89.025,88.97,88.975,5053200000.0
2009-11-19 13:45:00,88.975,88.975,88.89,88.92,8961799991.0
2009-11-19 14:00:00,88.92,88.95,88.885,88.935,6179099988.0
2009-11-19 14:15:00,88.935,88.965,88.79,88.86,8855799999.0
2009-11-19 14:30:00,88.855,88.905,88.85,88.885,6325760017.0
2009-11-19 14:45:00,88.88,88.91,88.87,88.9,6965599981.0
2009-11-19 15:00:00,88.9,88.905,88.845,88.845,4867300012.0
2009-11-19 15:15:00,88.84,88.865,88.8,88.86,5400400000.0
2009-11-19 15:30:00,88.87,88.88,88.67,88.735,10136200011.0
2009-11-19 15:45:00,88.74,88.83,88.71,88.74,7741300013.0
2009-11-19 16:00:00,88.745,88.745,88.635,88.69,7600000012.0
2009-11-19 16:15:00,88.69,88.81,88.665,88.76,10314400007.0
2009-11-19 16:30:00,88.76,88.805,88.735,88.745,10290900013.0
2009-11-19 16:45:00,88.745,88.76,88.685,88.695,9804699991.0
2009-11-19 17:00:00,88.69,88.865,88.69,88.78,9136399995.0
2009-11-19 17:15:00,88.78,88.83,88.745,88.77,6210899993.0
2009-11-19 17:30:00,88.77,88.8,88.73,88.775,4752600022.0
2009-11-19 17:45:00,88.775,88.81,88.75,88.79,7298300008.0
2009-11-19 18:00:00,88.79,88.855,88.78,88.82,9072099963.0
2009-11-19 18:15:00,88.82,88.88,88.815,88.87,7231099978.0
2009-11-19 18:30:00,88.87,89.03,88.865,88.975,9753900007.0
2009-11-19 18:45:00,88.975,88.98,88.94,88.955,6270299998.0
2009-11-19 19:00:00,88.955,88.96,88.89,88.905,6032500008.0
2009-11-19 19:15:00,88.905,88.945,88.88,88.905,7161500002.0
2009-11-19 19:30:00,88.905,88.91,88.85,88.905,3988699990.0
2009-11-19 19:45:00,88.905,88.94,88.87,88.875,4768999999.0
2009-11-19 20:00:00,88.875,88.895,88.84,88.855,5193200008.0
2009-11-19 20:15:00,88.855,88.89,88.84,88.88,3613200001.0
2009-11-19 20:30:00,88.88,88.915,88.865,88.895,4842400010.0
2009-11-19 20:45:00,88.895,88.94,88.89,88.92,4931300007.0
2009-11-19 21:00:00,88.92,88.96,88.89,88.92,4237199991.0
2009-11-19 21:15:00,88.92,89.02,88.92,88.98,5120600022.0
2009-11-19 21:30:00,88.98,89.08,88.975,89.07,8280500000.0
2009-11-19 21:45:00,89.06,89.07,88.985,88.985,9156999994.0
2009-11-19 22:00:00,88.99,89.0,88.97,88.995,3740299996.0
2009-11-19 22:15:00,88.995,89.035,88.99,89.02,2687899996.0
2009-11-19 22:30:00,89.02,89.03,88.995,89.03,2540400001.0
2009-11-19 22:45:00,89.03,89.065,89.02,89.055,3920699973.0
2009-11-19 23:00:00,89.055,89.065,89.0,89.02,2183400000.0
2009-11-19 23:15:00,89.025,89.055,89.02,89.03,3317600004.0
2009-11-19 23:30:00,89.025,89.03,89.01,89.01,1327600008.0
2009-11-19 23:45:00,89.01,89.01,88.95,88.95,6956060006.0
2009-11-20 00:00:00,88.955,89.02,88.945,88.99,605600000.0
2009-11-20 00:15:00,88.933,88.99,88.92,88.945,1094400000.0
2009-11-20 00:30:00,88.945,89.0,88.903,89.0,943800002.0
2009-11-20 00:45:00,89.0,89.0,88.925,88.925,778200000.0
2009-11-20 01:00:00,88.925,88.95,88.915,88.93,1264199999.0
2009-11-20 01:15:00,88.935,88.94,88.86,88.89,2060600000.0
2009-11-20 01:30:00,88.89,88.94,88.845,88.91,2236800000.0
2009-11-20 01:45:00,88.905,88.965,88.905,88.915,2232099999.0
2009-11-20 02:00:00,88.915,88.925,88.855,88.92,4598400001.0
2009-11-20 02:15:00,88.92,88.98,88.915,88.97,5006199994.0
2009-11-20 02:30:00,88.97,89.01,88.955,89.0,5774200000.0
2009-11-20 02:45:00,89.0,89.04,88.975,89.015,5604400001.0
2009-11-20 03:00:00,89.015,89.02,88.94,88.95,6093300001.0
2009-11-20 03:15:00,88.95,89.035,88.95,89.01,4898499999.0
2009-11-20 03:30:00,89.01,89.02,88.98,88.99,3358999999.0
2009-11-20 03:45:00,88.99,89.01,88.975,88.98,3515599999.0
2009-11-20 04:00:00,88.98,89.0,88.915,88.92,4742099998.0
2009-11-20 04:15:00,88.92,88.945,88.88,88.93,3296300000.0
2009-11-20 04:30:00,88.925,88.93,88.84,88.885,3261300001.0
2009-11-20 04:45:00,88.885,88.91,88.84,88.84,2435200000.0
2009-11-20 05:00:00,88.84,88.89,88.825,88.85,3522799999.0
2009-11-20 05:15:00,88.85,88.88,88.85,88.86,1785100000.0
2009-11-20 05:30:00,88.86,88.92,88.86,88.89,2858700001.0
2009-11-20 05:45:00,88.89,88.925,88.87,88.915,2457300000.0
2009-11-20 06:00:00,88.915,88.935,88.88,88.885,3155800000.0
2009-11-20 06:15:00,88.88,88.925,88.865,88.925,3931000001.0
2009-11-20 06:30:00,88.92,88.96,88.865,88.865,3637400001.0
2009-11-20 06:45:00,88.865,88.925,88.855,88.91,4427799998.0
2009-11-20 07:00:00,88.91,88.935,88.9,88.915,3511100004.0
2009-11-20 07:15:00,88.915,88.965,88.91,88.92,1979799999.0
2009-11-20 07:30:00,88.92,88.935,88.89,88.9,2062099998.0
2009-11-20 07:45:00,88.9,88.92,88.89,88.915,1250500000.0
2009-11-20 08:00:00,88.915,88.935,88.87,88.875,5490099979.0
2009-11-20 08:15:00,88.875,88.88,88.735,88.735,6855420006.0
2009-11-20 08:30:00,88.735,88.77,88.675,88.73,6123299997.0
2009-11-20 08:45:00,88.73,88.79,88.73,88.775,2743500000.0
2009-11-20 09:00:00,88.775,88.85,88.76,88.85,9566600006.0
2009-11-20 09:15:00,88.85,88.9,88.825,88.875,8045900004.0
2009-11-20 09:30:00,88.875,88.875,88.81,88.83,5787400013.0
2009-11-20 09:45:00,88.83,88.85,88.765,88.78,5163300037.0
2009-11-20 10:00:00,88.78,88.865,88.77,88.84,8143500009.0
2009-11-20 10:15:00,88.84,88.86,88.805,88.84,8120000026.0
2009-11-20 10:30:00,88.84,88.935,88.835,88.915,8224700000.0
2009-11-20 10:45:00,88.915,88.915,88.86,88.88,7379199989.0
2009-11-20 11:00:00,88.88,88.905,88.855,88.87,7680100022.0
2009-11-20 11:15:00,88.87,88.88,88.815,88.825,7414900006.0
2009-11-20 11:30:00,88.83,88.855,88.81,88.84,6657700002.0
2009-11-20 11:45:00,88.84,88.92,88.84,88.88,10832000027.0
2009-11-20 12:00:00,88.88,88.91,88.82,88.83,10570900027.0
2009-11-20 12:15:00,88.83,88.885,88.82,88.825,5443600009.0
2009-11-20 12:30:00,88.825,88.86,88.815,88.855,4894800018.0
2009-11-20 12:45:00,88.855,88.89,88.81,88.83,5450400011.0
2009-11-20 13:00:00,88.83,88.895,88.83,88.86,5041600019.0
2009-11-20 13:15:00,88.865,88.87,88.83,88.87,5095999987.0
2009-11-20 13:30:00,88.87,88.885,88.83,88.855,5577700020.0
2009-11-20 13:45:00,88.855,88.9,88.83,88.895,7263399993.0
2009-11-20 14:00:00,88.895,89.03,88.87,89.02,11794299998.0
2009-11-20 14:15:00,89.02,89.06,88.975,88.99,9273099990.0
2009-11-20 14:30:00,88.99,89.05,88.955,89.01,11030799982.0
2009-11-20 14:45:00,89.01,89.045,88.965,88.97,9035900005.0
2009-11-20 15:00:00,88.97,89.0,88.94,89.0,7588699986.0
2009-11-20 15:15:00,89.0,89.015,88.965,88.985,6953500007.0
2009-11-20 15:30:00,88.985,89.01,88.95,88.955,10155799966.0
2009-11-20 15:45:00,88.955,88.98,88.93,88.97,9493900004.0
2009-11-20 16:00:00,88.97,89.13,88.94,89.1,11836099972.0
2009-11-20 16:15:00,89.105,89.105,89.03,89.075,7340399981.0
2009-11-20 16:30:00,89.075,89.12,89.07,89.095,10304000000.0
2009-11-20 16:45:00,89.09,89.11,89.04,89.07,8023299962.0
2009-11-20 17:00:00,89.07,89.1,88.97,89.005,9856299995.0
2009-11-20 17:15:00,89.0,89.025,88.98,89.005,9495899969.0
2009-11-20 17:30:00,89.005,89.01,88.915,88.915,7076299988.0
2009-11-20 17:45:00,88.92,88.98,88.915,88.95,5826599988.0
2009-11-20 18:00:00,88.95,89.025,88.95,88.97,7802799969.0
2009-11-20 18:15:00,88.97,88.99,88.93,88.94,7907299990.0
2009-11-20 18:30:00,88.945,88.99,88.91,88.975,9482100000.0
2009-11-20 18:45:00,88.975,88.975,88.9,88.91,7422099960.0
2009-11-20 19:00:00,88.91,88.925,88.86,88.92,5315499985.0
2009-11-20 19:15:00,88.92,88.94,88.9,88.935,3161300001.0
2009-11-20 19:30:00,88.94,88.98,88.93,88.97,4355600001.0
2009-11-20 19:45:00,88.97,89.01,88.94,88.945,4170599999.0
2009-11-20 20:00:00,88.94,88.965,88.91,88.955,4577299994.0
2009-11-20 20:15:00,88.955,88.96,88.92,88.93,3897999988.0
2009-11-20 20:30:00,88.93,88.96,88.905,88.92,4149799993.0
2009-11-20 20:45:00,88.92,88.965,88.9,88.955,4877199985.0
2009-11-20 21:00:00,88.955,88.97,88.95,88.96,3884599996.0
2009-11-20 21:15:00,88.96,88.97,88.93,88.94,3038899991.0
2009-11-20 21:30:00,88.94,88.945,88.92,88.93,3288199995.0
2009-11-20 21:45:00,88.93,88.985,88.92,88.955,3101899991.0
2009-11-20 22:00:00,88.955,89.015,88.94,89.0,2960399998.0
2009-11-20 22:15:00,89.0,89.03,88.995,89.02,3918999982.0
2009-11-20 22:30:00,89.02,89.025,88.995,89.01,4844599984.0
2009-11-20 22:45:00,89.015,89.03,88.975,89.02,3370099988.0
2009-11-20 23:00:00,89.02,89.02,88.9,88.92,1507400000.0
2009-11-20 23:15:00,88.92,88.965,88.91,88.955,3343599996.0
2009-11-20 23:30:00,88.955,88.955,88.855,88.895,3129499999.0
2009-11-20 23:45:00,88.895,88.935,88.805,88.86,2408899997.0
2009-11-23 00:00:00,88.815,88.84,88.8,88.83,178700000.0
2009-11-23 00:15:00,88.83,88.88,88.825,88.84,434200000.0
2009-11-23 00:30:00,88.84,88.875,88.815,88.82,357600000.0
2009-11-23 00:45:00,88.825,88.86,88.805,88.82,474199999.0
2009-11-23 01:00:00,88.82,88.885,88.805,88.855,1032800000.0
2009-11-23 01:15:00,88.855,88.945,88.855,88.925,2706300001.0
2009-11-23 01:30:00,88.93,88.945,88.895,88.905,5274899983.0
2009-11-23 01:45:00,88.91,88.915,88.865,88.865,2480499999.0
2009-11-23 02:00:00,88.87,88.95,88.86,88.87,3675300001.0
2009-11-23 02:15:00,88.87,88.93,88.845,88.865,3547200004.0
2009-11-23 02:30:00,88.865,88.91,88.855,88.895,3461800000.0
2009-11-23 02:45:00,88.895,88.96,88.895,88.935,4813500001.0
2009-11-23 03:00:00,88.935,89.025,88.925,88.955,4078200000.0
2009-11-23 03:15:00,88.955,88.97,88.925,88.95,3439899998.0
2009-11-23 03:30:00,88.955,88.985,88.935,88.935,2785500002.0
2009-11-23 03:45:00,88.935,88.97,88.925,88.925,2871199998.0
2009-11-23 04:00:00,88.93,88.955,88.91,88.92,2499499998.0
2009-11-23 04:15:00,88.92,88.96,88.915,88.945,1999800000.0
2009-11-23 04:30:00,88.95,88.955,88.86,88.89,3370299998.0
2009-11-23 04:45:00,88.89,88.97,88.89,88.915,3166400006.0
2009-11-23 05:00:00,88.915,88.965,88.91,88.915,2407799987.0
2009-11-23 05:15:00,88.915,88.93,88.9,88.905,869400001.0
2009-11-23 05:30:00,88.905,88.955,88.905,88.915,1380200003.0
2009-11-23 05:45:00,88.92,88.935,88.88,88.9,1845300001.0
2009-11-23 06:00:00,88.9,88.91,88.852,88.853,1211100001.0
2009-11-23 06:15:00,88.885,88.935,88.86,88.9,2297599994.0
2009-11-23 06:30:00,88.9,88.925,88.855,88.88,1981199998.0
2009-11-23 06:45:00,88.88,88.895,88.85,88.875,1639600000.0
2009-11-23 07:00:00,88.875,88.885,88.855,88.855,791000001.0
2009-11-23 07:15:00,88.855,88.86,88.825,88.845,1916300000.0
2009-11-23 07:30:00,88.845,88.88,88.835,88.855,1898700000.0
2009-11-23 07:45:00,88.855,88.855,88.825,88.835,1310699997.0
2009-11-23 08:00:00,88.835,88.85,88.8,88.835,1726700000.0
2009-11-23 08:15:00,88.835,88.845,88.8,88.805,1513600000.0
2009-11-23 08:30:00,88.81,88.83,88.8,88.82,1719699999.0
2009-11-23 08:45:00,88.815,88.85,88.81,88.815,2926000010.0
2009-11-23 09:00:00,88.815,88.82,88.58,88.615,9821399979.0
2009-11-23 09:15:00,88.625,88.645,88.575,88.63,6927000000.0
2009-11-23 09:30:00,88.64,88.67,88.625,88.63,5654500022.0
2009-11-23 09:45:00,88.63,88.71,88.62,88.7,4278900024.0
2009-11-23 10:00:00,88.705,88.82,88.695,88.75,11001300006.0
2009-11-23 10:15:00,88.75,88.925,88.745,88.92,10727500023.0
2009-11-23 10:30:00,88.92,89.0,88.91,88.92,10896000005.0
2009-11-23 10:45:00,88.92,88.99,88.875,88.985,9823999989.0
2009-11-23 11:00:00,88.985,89.0,88.93,88.955,6408800031.0
2009-11-23 11:15:00,88.955,88.96,88.865,88.865,6391000006.0
2009-11-23 11:30:00,88.865,88.89,88.85,88.89,5848599993.0
2009-11-23 11:45:00,88.89,88.89,88.86,88.87,6433800022.0
2009-11-23 12:00:00,88.87,88.88,88.85,88.855,4997800017.0
2009-11-23 12:15:00,88.85,88.86,88.82,88.845,5475200009.0
2009-11-23 12:30:00,88.845,88.88,88.835,88.855,4914600014.0
2009-11-23 12:45:00,88.86,88.885,88.805,88.83,4902400000.0
2009-11-23 13:00:00,88.825,88.845,88.805,88.84,4848200004.0
2009-11-23 13:15:00,88.84,88.87,88.815,88.82,4016799995.0
2009-11-23 13:30:00,88.82,88.862,88.82,88.83,2479599987.0
2009-11-23 13:45:00,88.83,88.85,88.825,88.835,4052299992.0
2009-11-23 14:00:00,88.835,88.86,88.815,88.855,5655599992.0
2009-11-23 14:15:00,88.855,88.86,88.83,88.835,3268900000.0
2009-11-23 14:30:00,88.835,88.88,88.83,88.865,4691599974.0
2009-11-23 14:45:00,88.865,88.87,88.845,88.87,2833700007.0
2009-11-23 15:00:00,88.87,88.88,88.845,88.88,3717600000.0
2009-11-23 15:15:00,88.875,88.89,88.84,88.88,2786100006.0
2009-11-23 15:30:00,88.88,88.88,88.77,88.77,5319899990.0
2009-11-23 15:45:00,88.77,88.84,88.73,88.835,4836339996.0
2009-11-23 16:00:00,88.835,88.85,88.76,88.78,5828399998.0
2009-11-23 16:15:00,88.78,88.825,88.76,88.775,4073399994.0
2009-11-23 16:30:00,88.77,88.79,88.74,88.745,6005500002.0
2009-11-23 16:45:00,88.745,88.895,88.735,88.89,4791399997.0
2009-11-23 17:00:00,88.885,88.985,88.84,88.935,9734000008.0
2009-11-23 17:15:00,88.935,89.02,88.93,88.96,8718400000.0
2009-11-23 17:30:00,88.96,88.985,88.895,88.96,6394700008.0
2009-11-23 17:45:00,88.96,89.025,88.96,88.96,8899999979.0
2009-11-23 18:00:00,88.955,88.995,88.935,88.985,6611710006.0
2009-11-23 18:15:00,88.985,88.995,88.945,88.96,6309399985.0
2009-11-23 18:30:00,88.96,89.19,88.96,89.13,10404700007.0
2009-11-23 18:45:00,89.13,89.18,89.105,89.14,8704799993.0
2009-11-23 19:00:00,89.14,89.18,89.13,89.135,5161299991.0
2009-11-23 19:15:00,89.135,89.18,89.13,89.15,4151299994.0
2009-11-23 19:30:00,89.15,89.17,89.145,89.155,4451800002.0
2009-11-23 19:45:00,89.155,89.175,89.1,89.11,4391199984.0
2009-11-23 20:00:00,89.11,89.13,89.07,89.11,5428299999.0
2009-11-23 20:15:00,89.105,89.105,89.055,89.06,4564599993.0
2009-11-23 20:30:00,89.06,89.095,89.05,89.075,3927999998.0
2009-11-23 20:45:00,89.075,89.11,89.07,89.08,3474199991.0
2009-11-23 21:00:00,89.08,89.095,89.06,89.08,5044800008.0
2009-11-23 21:15:00,89.08,89.105,89.08,89.1,3502699999.0
2009-11-23 21:30:00,89.1,89.11,89.07,89.08,3795200000.0
2009-11-23 21:45:00,89.08,89.085,88.99,88.995,4773800007.0
2009-11-23 22:00:00,88.995,89.04,88.995,89.03,3560000020.0
2009-11-23 22:15:00,89.03,89.03,89.0,89.02,3348500019.0
2009-11-23 22:30:00,89.015,89.03,88.985,89.0,4755800037.0
2009-11-23 22:45:00,89.0,89.015,88.97,88.97,5006730054.0
2009-11-23 23:00:00,88.97,88.98,88.95,88.96,1507690000.0
2009-11-23 23:15:00,88.96,89.025,88.96,89.015,3261699997.0
2009-11-23 23:30:00,89.02,89.025,88.995,89.0,2216600007.0
2009-11-23 23:45:00,89.0,89.005,88.955,88.955,1819300001.0
2009-11-24 00:00:00,88.955,88.99,88.915,88.96,598500000.0
2009-11-24 00:15:00,88.96,89.04,88.925,89.015,1012500000.0
2009-11-24 00:30:00,89.025,89.05,88.995,89.0,2308900006.0
2009-11-24 00:45:00,89.005,89.055,89.005,89.045,756199998.0
2009-11-24 01:00:00,89.04,89.05,89.02,89.02,1427339991.0
2009-11-24 01:15:00,89.025,89.025,89.005,89.01,1208699997.0
2009-11-24 01:30:00,89.01,89.02,88.95,88.95,1780600001.0
2009-11-24 01:45:00,88.95,88.955,88.89,88.915,2633100000.0
2009-11-24 02:00:00,88.915,88.93,88.855,88.885,3155300001.0
2009-11-24 02:15:00,88.885,88.89,88.845,88.885,1638800001.0
2009-11-24 02:30:00,88.88,88.895,88.86,88.87,1590000000.0
2009-11-24 02:45:00,88.865,88.9,88.84,88.845,1866100000.0
2009-11-24 03:00:00,88.845,88.88,88.835,88.87,1474700000.0
2009-11-24 03:15:00,88.87,88.885,88.85,88.875,1122900000.0
2009-11-24 03:30:00,88.875,88.875,88.85,88.86,816200001.0
2009-11-24 03:45:00,88.86,88.896,88.825,88.845,1665299999.0
2009-11-24 04:00:00,88.84,88.86,88.83,88.85,1300299998.0
2009-11-24 04:15:00,88.85,88.87,88.845,88.85,850300000.0
2009-11-24 04:30:00,88.85,88.95,88.85,88.9,2886700001.0
2009-11-24 04:45:00,88.865,88.905,88.862,88.895,916799998.0
2009-11-24 05:00:00,88.895,88.93,88.89,88.915,1965500000.0
2009-11-24 05:15:00,88.915,88.93,88.885,88.89,3464299998.0
2009-11-24 05:30:00,88.89,88.895,88.865,88.87,1298600000.0
2009-11-24 05:45:00,88.865,88.9,88.865,88.89,909899999.0
2009-11-24 06:00:00,88.89,88.9,88.82,88.825,859199999.0
2009-11-24 06:15:00,88.825,88.88,88.815,88.865,1313400000.0
2009-11-24 06:30:00,88.86,88.9,88.855,88.89,2000800000.0
2009-11-24 06:45:00,88.885,88.915,88.865,88.865,3969199997.0
2009-11-24 07:00:00,88.865,88.9,88.84,88.84,2601800003.0
2009-11-24 07:15:00,88.84,88.875,88.835,88.84,1526400000.0
2009-11-24 07:30:00,88.84,88.86,88.79,88.845,1870300000.0
2009-11-24 07:45:00,88.845,88.865,88.785,88.83,2363099999.0
2009-11-24 08:00:00,88.83,88.835,88.76,88.79,2569299997.0
2009-11-24 08:15:00,88.79,88.795,88.74,88.76,2825000001.0
2009-11-24 08:30:00,88.76,88.76,88.685,88.72,3592299999.0
2009-11-24 08:45:00,88.72,88.73,88.675,88.69,3776200000.0
2009-11-24 09:00:00,88.69,88.76,88.65,88.67,7402499999.0
2009-11-24 09:15:00,88.67,88.745,88.67,88.74,8177399977.0
2009-11-24 09:30:00,88.74,88.74,88.65,88.66,5786799999.0
2009-11-24 09:45:00,88.655,88.69,88.63,88.65,6955450006.0
2009-11-24 10:00:00,88.66,88.675,88.555,88.65,7976400019.0
2009-11-24 10:15:00,88.66,88.66,88.58,88.605,9199020078.0
2009-11-24 10:30:00,88.605,88.67,88.605,88.64,6860900010.0
2009-11-24 10:45:00,88.64,88.67,88.625,88.65,4741600000.0
2009-11-24 11:00:00,88.65,88.695,88.635,88.66,8901699998.0
2009-11-24 11:15:00,88.66,88.69,88.65,88.67,6098599975.0
2009-11-24 11:30:00,88.67,88.685,88.57,88.64,8060100021.0
2009-11-24 11:45:00,88.64,88.65,88.6,88.61,4337100014.0
2009-11-24 12:00:00,88.615,88.7,88.605,88.68,6177400008.0
2009-11-24 12:15:00,88.68,88.725,88.67,88.67,7228699983.0
2009-11-24 12:30:00,88.67,88.76,88.66,88.75,6185200013.0
2009-11-24 12:45:00,88.75,88.76,88.675,88.685,4751500012.0
2009-11-24 13:00:00,88.685,88.7,88.665,88.695,5089900002.0
2009-11-24 13:15:00,88.695,88.695,88.615,88.62,7252099995.0
2009-11-24 13:30:00,88.62,88.66,88.615,88.66,4777200000.0
2009-11-24 13:45:00,88.66,88.675,88.64,88.665,2431700001.0
2009-11-24 14:00:00,88.665,88.67,88.62,88.66,6188100033.0
2009-11-24 14:15:00,88.66,88.7,88.605,88.64,9343200010.0
2009-11-24 14:30:00,88.65,88.68,88.585,88.6,8554099997.0
2009-11-24 14:45:00,88.6,88.66,88.55,88.58,6438399996.0
2009-11-24 15:00:00,88.58,88.59,88.51,88.555,8894499977.0
2009-11-24 15:15:00,88.555,88.565,88.51,88.55,9222200015.0
2009-11-24 15:30:00,88.54,88.545,88.36,88.42,15030639966.0
2009-11-24 15:45:00,88.42,88.43,88.35,88.41,7836700000.0
2009-11-24 16:00:00,88.41,88.52,88.395,88.5,7175799993.0
2009-11-24 16:15:00,88.5,88.54,88.46,88.535,5509500004.0
2009-11-24 16:30:00,88.535,88.54,88.475,88.515,8623000012.0
2009-11-24 16:45:00,88.515,88.545,88.475,88.495,7879700000.0
2009-11-24 17:00:00,88.51,88.6,88.465,88.51,10725400009.0
2009-11-24 17:15:00,88.505,88.515,88.44,88.47,8025800055.0
2009-11-24 17:30:00,88.47,88.49,88.43,88.455,8594300021.0
2009-11-24 17:45:00,88.455,88.54,88.45,88.505,7845000038.0
2009-11-24 18:00:00,88.51,88.53,88.465,88.525,8582000017.0
2009-11-24 18:15:00,88.525,88.57,88.52,88.54,8166899975.0
2009-11-24 18:30:00,88.54,88.565,88.5,88.54,6426100000.0
2009-11-24 18:45:00,88.535,88.63,88.535,88.58,5902599993.0
2009-11-24 19:00:00,88.58,88.58,88.535,88.54,6533759970.0
2009-11-24 19:15:00,88.54,88.545,88.5,88.535,5824899978.0
2009-11-24 19:30:00,88.535,88.54,88.505,88.53,5791299977.0
2009-11-24 19:45:00,88.525,88.54,88.5,88.535,4547999994.0
2009-11-24 20:00:00,88.535,88.54,88.48,88.51,6407700006.0
2009-11-24 20:15:00,88.505,88.52,88.485,88.515,6211799962.0
2009-11-24 20:30:00,88.515,88.55,88.47,88.475,5127900012.0
2009-11-24 20:45:00,88.485,88.485,88.43,88.455,4653300018.0
2009-11-24 21:00:00,88.455,88.52,88.435,88.465,8993200023.0
2009-11-24 21:15:00,88.465,88.485,88.435,88.475,6936199970.0
2009-11-24 21:30:00,88.475,88.505,88.47,88.48,5368099985.0
2009-11-24 21:45:00,88.48,88.575,88.46,88.525,7695200050.0
2009-11-24 22:00:00,88.525,88.57,88.52,88.545,3807500011.0
2009-11-24 22:15:00,88.545,88.58,88.52,88.545,2988099997.0
2009-11-24 22:30:00,88.54,88.56,88.515,88.525,3061100005.0
2009-11-24 22:45:00,88.525,88.545,88.51,88.525,2822599999.0
2009-11-24 23:00:00,88.525,88.55,88.52,88.54,818400000.0
2009-11-24 23:15:00,88.545,88.565,88.53,88.53,1916500000.0
2009-11-24 23:30:00,88.535,88.57,88.491,88.535,1530600004.0
2009-11-24 23:45:00,88.535,88.565,88.485,88.485,3612299995.0
2009-11-25 00:00:00,88.485,88.516,88.45,88.5,788700000.0
2009-11-25 00:15:00,88.5,88.53,88.45,88.485,1450750002.0
2009-11-25 00:30:00,88.485,88.5,88.48,88.49,1716400000.0
2009-11-25 00:45:00,88.49,88.515,88.455,88.505,921699999.0
2009-11-25 01:00:00,88.505,88.52,88.49,88.52,1629500001.0
2009-11-25 01:15:00,88.52,88.555,88.52,88.53,2217999996.0
2009-11-25 01:30:00,88.53,88.615,88.525,88.555,2347700004.0
2009-11-25 01:45:00,88.555,88.615,88.54,88.6,2446500004.0
2009-11-25 02:00:00,88.6,88.625,88.535,88.55,3168300004.0
2009-11-25 02:15:00,88.55,88.56,88.53,88.545,2356800001.0
2009-11-25 02:30:00,88.545,88.545,88.47,88.5,4337299998.0
2009-11-25 02:45:00,88.505,88.51,88.43,88.47,4112400000.0
2009-11-25 03:00:00,88.47,88.48,88.36,88.385,3764400003.0
2009-11-25 03:15:00,88.385,88.385,88.305,88.355,3162599996.0
2009-11-25 03:30:00,88.355,88.4,88.215,88.26,4825500001.0
2009-11-25 03:45:00,88.265,88.305,88.25,88.25,2321600002.0
2009-11-25 04:00:00,88.255,88.26,88.2,88.24,2799100000.0
2009-11-25 04:15:00,88.245,88.3,88.21,88.29,2257800001.0
2009-11-25 04:30:00,88.29,88.29,88.25,88.26,1340700001.0
2009-11-25 04:45:00,88.265,88.345,88.26,88.32,3391800005.0
2009-11-25 05:00:00,88.32,88.33,88.28,88.315,1868100002.0
2009-11-25 05:15:00,88.315,88.315,88.27,88.27,1612399999.0
2009-11-25 05:30:00,88.27,88.29,88.255,88.28,2352099999.0
2009-11-25 05:45:00,88.28,88.29,88.26,88.27,1234899999.0
2009-11-25 06:00:00,88.27,88.275,88.25,88.27,1884100002.0
2009-11-25 06:15:00,88.27,88.32,88.255,88.295,2521000000.0
2009-11-25 06:30:00,88.295,88.35,88.295,88.31,2616400005.0
2009-11-25 06:45:00,88.31,88.315,88.26,88.27,2327400000.0
2009-11-25 07:00:00,88.27,88.31,88.26,88.3,2570200000.0
2009-11-25 07:15:00,88.3,88.34,88.29,88.3,2291000001.0
2009-11-25 07:30:00,88.3,88.33,88.295,88.31,2779700000.0
2009-11-25 07:45:00,88.31,88.355,88.295,88.35,2188100000.0
2009-11-25 08:00:00,88.35,88.4,88.34,88.36,3410500000.0
2009-11-25 08:15:00,88.355,88.355,88.28,88.33,5704399990.0
2009-11-25 08:30:00,88.33,88.385,88.29,88.35,2677899996.0
2009-11-25 08:45:00,88.35,88.36,88.27,88.315,1674639999.0
2009-11-25 09:00:00,88.315,88.36,88.255,88.345,6117000003.0
2009-11-25 09:15:00,88.345,88.38,88.315,88.365,4170999997.0
2009-11-25 09:30:00,88.365,88.38,88.315,88.34,4790199984.0
2009-11-25 09:45:00,88.34,88.38,88.305,88.355,5428699993.0
2009-11-25 10:00:00,88.36,88.365,88.235,88.27,9363999969.0
2009-11-25 10:15:00,88.27,88.32,88.225,88.24,7860699952.0
2009-11-25 10:30:00,88.245,88.25,88.19,88.23,6514599978.0
2009-11-25 10:45:00,88.23,88.25,88.16,88.16,4195499994.0
2009-11-25 11:00:00,88.16,88.19,88.075,88.095,7674400003.0
2009-11-25 11:15:00,88.095,88.1,87.55,87.635,13067059985.0
2009-11-25 11:30:00,87.63,87.73,87.575,87.655,10044700003.0
2009-11-25 11:45:00,87.66,87.73,87.63,87.645,7056099998.0
2009-11-25 12:00:00,87.645,87.685,87.57,87.635,6878200024.0
2009-11-25 12:15:00,87.64,87.83,87.635,87.815,9205400008.0
2009-11-25 12:30:00,87.82,87.85,87.785,87.795,9208799979.0
2009-11-25 12:45:00,87.795,87.82,87.77,87.77,5738299991.0
2009-11-25 13:00:00,87.77,87.8,87.71,87.72,8177199988.0
2009-11-25 13:15:00,87.72,87.765,87.705,87.72,8835699973.0
2009-11-25 13:30:00,87.72,87.72,87.56,87.625,8738199990.0
2009-11-25 13:45:00,87.62,87.755,87.61,87.72,5878500006.0
2009-11-25 14:00:00,87.72,87.77,87.705,87.73,6758600002.0
2009-11-25 14:15:00,87.725,87.745,87.675,87.68,4266500008.0
2009-11-25 14:30:00,87.675,87.72,87.66,87.67,4494700007.0
2009-11-25 14:45:00,87.67,87.7,87.595,87.61,4267019993.0
2009-11-25 15:00:00,87.61,87.67,87.56,87.58,4531230006.0
2009-11-25 15:15:00,87.58,87.585,87.385,87.495,8662669964.0
2009-11-25 15:30:00,87.495,87.675,87.435,87.62,10997159997.0
2009-11-25 15:45:00,87.615,87.64,87.495,87.53,6884199988.0
2009-11-25 16:00:00,87.53,87.585,87.51,87.575,10149499993.0
2009-11-25 16:15:00,87.575,87.58,87.51,87.54,6261399991.0
2009-11-25 16:30:00,87.54,87.57,87.49,87.535,9464099988.0
2009-11-25 16:45:00,87.535,87.535,87.485,87.53,8005100000.0
2009-11-25 17:00:00,87.545,87.71,87.535,87.66,11025300017.0
2009-11-25 17:15:00,87.66,87.74,87.635,87.735,10382999976.0
2009-11-25 17:30:00,87.735,87.735,87.69,87.71,8043100003.0
2009-11-25 17:45:00,87.705,87.73,87.625,87.66,5111999995.0
2009-11-25 18:00:00,87.66,87.7,87.65,87.67,4192300003.0
2009-11-25 18:15:00,87.67,87.7,87.615,87.695,4842300010.0
2009-11-25 18:30:00,87.695,87.71,87.66,87.66,6682300013.0
2009-11-25 18:45:00,87.66,87.68,87.63,87.65,4067500003.0
2009-11-25 19:00:00,87.65,87.69,87.64,87.68,4190000007.0
2009-11-25 19:15:00,87.68,87.68,87.6,87.605,3515300005.0
2009-11-25 19:30:00,87.605,87.65,87.57,87.64,2407400002.0
2009-11-25 19:45:00,87.64,87.68,87.63,87.68,1724500004.0
2009-11-25 20:00:00,87.68,87.685,87.5,87.5,8525700028.0
2009-11-25 20:15:00,87.5,87.55,87.465,87.55,4784500005.0
2009-11-25 20:30:00,87.55,87.56,87.5,87.52,1996600011.0
2009-11-25 20:45:00,87.52,87.54,87.485,87.485,3228100028.0
2009-11-25 21:00:00,87.485,87.5,87.43,87.44,4338399999.0
2009-11-25 21:15:00,87.44,87.44,87.21,87.33,7819299992.0
2009-11-25 21:30:00,87.33,87.36,87.285,87.35,6798300019.0
2009-11-25 21:45:00,87.35,87.445,87.335,87.405,6844199992.0
2009-11-25 22:00:00,87.4,87.415,87.345,87.355,4248999981.0
2009-11-25 22:15:00,87.355,87.365,87.33,87.33,4189300000.0
2009-11-25 22:30:00,87.33,87.38,87.315,87.34,3779699999.0
2009-11-25 22:45:00,87.34,87.35,87.325,87.325,2244099991.0
2009-11-25 23:00:00,87.325,87.345,87.315,87.32,1001600000.0
2009-11-25 23:15:00,87.32,87.335,87.31,87.33,1000900001.0
2009-11-25 23:30:00,87.335,87.41,87.32,87.395,1652199994.0
2009-11-25 23:45:00,87.395,87.395,87.305,87.335,1863500002.0
2009-11-26 00:00:00,87.33,87.395,87.32,87.39,320800000.0
2009-11-26 00:15:00,87.395,87.41,87.365,87.385,239000000.0
2009-11-26 00:30:00,87.38,87.39,87.31,87.325,547100000.0
2009-11-26 00:45:00,87.325,87.355,87.32,87.33,1026399999.0
2009-11-26 01:00:00,87.33,87.335,87.21,87.255,1952499999.0
2009-11-26 01:15:00,87.255,87.285,87.23,87.245,1812900005.0
2009-11-26 01:30:00,87.245,87.385,87.235,87.28,4517199997.0
2009-11-26 01:45:00,87.28,87.365,87.24,87.335,3082099997.0
2009-11-26 02:00:00,87.33,87.39,87.29,87.355,3610900002.0
2009-11-26 02:15:00,87.355,87.415,87.345,87.41,3485600000.0
2009-11-26 02:30:00,87.405,87.43,87.28,87.34,4244800000.0
2009-11-26 02:45:00,87.335,87.405,87.315,87.395,2786799996.0
2009-11-26 03:00:00,87.395,87.42,87.345,87.375,1638100001.0
2009-11-26 03:15:00,87.38,87.48,87.37,87.445,1857700000.0
2009-11-26 03:30:00,87.445,87.455,87.385,87.4,2487200001.0
2009-11-26 03:45:00,87.395,87.435,87.37,87.42,1402400000.0
2009-11-26 04:00:00,87.425,87.425,87.335,87.38,2297899999.0
2009-11-26 04:15:00,87.375,87.39,87.315,87.34,1424699999.0
2009-11-26 04:30:00,87.34,87.34,87.3,87.305,2034699991.0
2009-11-26 04:45:00,87.305,87.33,87.195,87.2,2531399995.0
2009-11-26 05:00:00,87.205,87.305,87.18,87.21,3701100012.0
2009-11-26 05:15:00,87.205,87.225,87.15,87.155,3519799982.0
2009-11-26 05:30:00,87.155,87.16,86.525,86.795,5280599987.0
2009-11-26 05:45:00,86.8,86.845,86.74,86.74,3076099998.0
2009-11-26 06:00:00,86.74,86.74,86.595,86.705,3477000004.0
2009-11-26 06:15:00,86.7,86.71,86.58,86.66,2748999998.0
2009-11-26 06:30:00,86.66,86.715,86.59,86.605,2931700000.0
2009-11-26 06:45:00,86.6,86.6,86.295,86.375,5210000001.0
2009-11-26 07:00:00,86.375,86.49,86.29,86.47,5092800001.0
2009-11-26 07:15:00,86.47,86.62,86.47,86.6,5536799999.0
2009-11-26 07:30:00,86.6,86.615,86.52,86.565,4431000006.0
2009-11-26 07:45:00,86.56,86.575,86.49,86.575,2342200000.0
2009-11-26 08:00:00,86.575,86.73,86.56,86.71,4892699998.0
2009-11-26 08:15:00,86.71,86.765,86.65,86.76,2608499998.0
2009-11-26 08:30:00,86.775,86.795,86.68,86.785,3606800000.0
2009-11-26 08:45:00,86.785,87.04,86.765,86.96,5556199993.0
2009-11-26 09:00:00,86.97,87.05,86.87,87.005,9313099991.0
2009-11-26 09:15:00,87.005,87.045,86.89,86.895,8305500003.0
2009-11-26 09:30:00,86.895,86.895,86.75,86.805,8361799978.0
2009-11-26 09:45:00,86.805,86.835,86.725,86.78,6148300003.0
2009-11-26 10:00:00,86.78,86.955,86.77,86.875,8378199983.0
2009-11-26 10:15:00,86.88,86.9,86.82,86.87,5470099984.0
2009-11-26 10:30:00,86.87,86.94,86.84,86.86,8482599998.0
2009-11-26 10:45:00,86.86,86.925,86.855,86.89,9550200017.0
2009-11-26 11:00:00,86.89,86.96,86.88,86.89,9612099930.0
2009-11-26 11:15:00,86.89,86.915,86.83,86.845,6743800002.0
2009-11-26 11:30:00,86.845,86.875,86.765,86.84,10441899992.0
2009-11-26 11:45:00,86.835,86.845,86.77,86.82,10220499995.0
2009-11-26 12:00:00,86.82,86.83,86.69,86.7,7203300003.0
2009-11-26 12:15:00,86.7,86.73,86.59,86.655,7777999999.0
2009-11-26 12:30:00,86.655,86.7,86.63,86.695,7973999999.0
2009-11-26 12:45:00,86.695,86.77,86.695,86.76,7405900017.0
2009-11-26 13:00:00,86.76,86.83,86.74,86.775,5811900007.0
2009-11-26 13:15:00,86.78,86.82,86.73,86.74,5026099984.0
2009-11-26 13:30:00,86.735,86.75,86.66,86.68,4655699994.0
2009-11-26 13:45:00,86.68,86.79,86.675,86.77,4138799992.0
2009-11-26 14:00:00,86.775,86.79,86.705,86.74,7608400004.0
2009-11-26 14:15:00,86.74,86.76,86.665,86.685,7621399967.0
2009-11-26 14:30:00,86.685,86.72,86.66,86.695,6947799999.0
2009-11-26 14:45:00,86.695,86.745,86.615,86.675,6083000003.0
2009-11-26 15:00:00,86.675,86.74,86.675,86.73,4989899999.0
2009-11-26 15:15:00,86.73,86.73,86.66,86.69,5971000007.0
2009-11-26 15:30:00,86.69,86.72,86.66,86.66,4328899997.0
2009-11-26 15:45:00,86.65,86.67,86.59,86.6,5990500021.0
2009-11-26 16:00:00,86.6,86.63,86.59,86.62,6957400014.0
2009-11-26 16:15:00,86.615,86.66,86.605,86.655,4984299987.0
2009-11-26 16:30:00,86.655,86.755,86.655,86.745,7956000011.0
2009-11-26 16:45:00,86.74,86.745,86.585,86.6,9973300019.0
2009-11-26 17:00:00,86.6,86.675,86.585,86.595,8629799999.0
2009-11-26 17:15:00,86.595,86.625,86.565,86.58,5978099999.0
2009-11-26 17:30:00,86.58,86.62,86.57,86.58,4363100000.0
2009-11-26 17:45:00,86.58,86.67,86.55,86.56,7629700004.0
2009-11-26 18:00:00,86.56,86.58,86.475,86.52,5017999999.0
2009-11-26 18:15:00,86.525,86.68,86.515,86.655,7324500002.0
2009-11-26 18:30:00,86.655,86.665,86.555,86.555,6614400029.0
2009-11-26 18:45:00,86.555,86.58,86.42,86.455,8071650009.0
2009-11-26 19:00:00,86.455,86.57,86.45,86.555,2996200000.0
2009-11-26 19:15:00,86.56,86.605,86.51,86.54,3409600000.0
2009-11-26 19:30:00,86.54,86.595,86.485,86.485,3752500000.0
2009-11-26 19:45:00,86.485,86.54,86.475,86.52,4329099999.0
2009-11-26 20:00:00,86.515,86.62,86.445,86.495,1603100001.0
2009-11-26 20:15:00,86.48,86.505,86.435,86.465,604700000.0
2009-11-26 20:30:00,86.465,86.494,86.46,86.48,194400000.0
2009-11-26 20:45:00,86.48,86.583,86.465,86.475,254900000.0
2009-11-26 21:00:00,86.475,86.505,86.475,86.5,267800000.0
2009-11-26 21:15:00,86.5,86.5,86.475,86.48,369800001.0
2009-11-26 21:30:00,86.48,86.555,86.48,86.55,163100000.0
2009-11-26 21:45:00,86.545,86.585,86.47,86.48,822800000.0
2009-11-26 22:00:00,86.48,86.535,86.465,86.505,731000000.0
2009-11-26 22:15:00,86.505,86.545,86.475,86.525,663800000.0
2009-11-26 22:30:00,86.535,86.57,86.515,86.55,295700000.0
2009-11-26 22:45:00,86.55,86.615,86.55,86.61,729700000.0
2009-11-26 23:00:00,86.61,86.615,86.57,86.575,738400000.0
2009-11-26 23:15:00,86.575,86.58,86.385,86.432,383600000.0
2009-11-26 23:30:00,86.505,86.51,86.4,86.5,283910000.0
2009-11-26 23:45:00,86.505,86.575,86.485,86.555,514700000.0
2009-11-27 00:00:00,86.555,86.58,86.46,86.495,185500000.0
2009-11-27 00:15:00,86.495,86.555,86.395,86.44,754560000.0
2009-11-27 00:30:00,86.44,86.46,86.3,86.335,520200000.0
2009-11-27 00:45:00,86.335,86.43,86.32,86.395,541300000.0
2009-11-27 01:00:00,86.395,86.435,86.135,86.15,2799299985.0
2009-11-27 01:15:00,86.145,86.15,85.465,85.745,5494909987.0
2009-11-27 01:30:00,85.745,85.745,84.8,84.96,4829219990.0
2009-11-27 01:45:00,84.965,85.22,84.89,85.17,4806899997.0
2009-11-27 02:00:00,85.17,85.71,85.08,85.585,6099470005.0
2009-11-27 02:15:00,85.585,85.85,85.465,85.51,4462099999.0
2009-11-27 02:30:00,85.515,85.955,85.345,85.84,4546200003.0
2009-11-27 02:45:00,85.845,86.28,85.785,86.155,6874100000.0
2009-11-27 03:00:00,86.155,86.235,86.03,86.035,3750100001.0
2009-11-27 03:15:00,86.035,86.145,85.92,85.96,3188000000.0
2009-11-27 03:30:00,85.965,86.14,85.93,86.11,4511900004.0
2009-11-27 03:45:00,86.115,86.14,85.925,86.045,3177400000.0
2009-11-27 04:00:00,86.04,86.075,85.945,85.965,2711199996.0
2009-11-27 04:15:00,85.97,85.995,85.9,85.95,2417500001.0
2009-11-27 04:30:00,85.955,85.96,85.805,85.93,3002300000.0
2009-11-27 04:45:00,85.925,86.035,85.85,86.01,3550799999.0
2009-11-27 05:00:00,86.01,86.04,85.93,86.03,2096600001.0
2009-11-27 05:15:00,86.035,86.105,85.985,86.025,1774600000.0
2009-11-27 05:30:00,86.025,86.09,85.995,86.035,2031699997.0
2009-11-27 05:45:00,86.03,86.08,86.03,86.035,1313300001.0
2009-11-27 06:00:00,86.05,86.14,86.015,86.13,1308000000.0
2009-11-27 06:15:00,86.125,86.27,86.105,86.26,2495700021.0
2009-11-27 06:30:00,86.26,86.42,86.23,86.415,3417300000.0
2009-11-27 06:45:00,86.415,86.54,86.32,86.365,3909500001.0
2009-11-27 07:00:00,86.375,86.415,86.305,86.325,2627500002.0
2009-11-27 07:15:00,86.33,86.34,86.18,86.185,3353700000.0
2009-11-27 07:30:00,86.185,86.38,86.185,86.255,2841500000.0
2009-11-27 07:45:00,86.25,86.275,85.885,85.99,3758299999.0
2009-11-27 08:00:00,85.995,86.17,85.96,86.16,4050799999.0
2009-11-27 08:15:00,86.16,86.22,86.025,86.03,3431700000.0
2009-11-27 08:30:00,86.03,86.095,85.94,85.965,3152499999.0
2009-11-27 08:45:00,85.965,86.0,85.89,85.905,3477500001.0
2009-11-27 09:00:00,85.9,85.97,85.75,85.84,9641399996.0
2009-11-27 09:15:00,85.84,86.05,85.72,85.965,11136600007.0
2009-11-27 09:30:00,85.965,86.19,85.94,86.155,13184699992.0
2009-11-27 09:45:00,86.155,86.19,86.04,86.145,12948599926.0
2009-11-27 10:00:00,86.14,86.475,86.125,86.465,13715599941.0
2009-11-27 10:15:00,86.465,86.485,86.225,86.25,12858499974.0
2009-11-27 10:30:00,86.255,86.36,86.225,86.315,10284299977.0
2009-11-27 10:45:00,86.315,86.35,86.25,86.335,7904999996.0
2009-11-27 11:00:00,86.335,86.385,86.31,86.37,7724699985.0
2009-11-27 11:15:00,86.37,86.38,86.31,86.345,8037800012.0
2009-11-27 11:30:00,86.345,86.385,86.305,86.34,9761999985.0
2009-11-27 11:45:00,86.34,86.52,86.32,86.515,10157199979.0
2009-11-27 12:00:00,86.51,86.605,86.445,86.58,10273799984.0
2009-11-27 12:15:00,86.58,86.825,86.58,86.71,11539299986.0
2009-11-27 12:30:00,86.71,86.755,86.56,86.565,10766500000.0
2009-11-27 12:45:00,86.565,86.57,86.33,86.395,10034899999.0
2009-11-27 13:00:00,86.395,86.505,86.285,86.505,8528399980.0
2009-11-27 13:15:00,86.505,86.545,86.415,86.475,8896099973.0
2009-11-27 13:30:00,86.475,86.525,86.445,86.48,10594299965.0
2009-11-27 13:45:00,86.485,86.51,86.47,86.49,8761700002.0
2009-11-27 14:00:00,86.49,86.5,86.445,86.475,11620300016.0
2009-11-27 14:15:00,86.475,86.63,86.475,86.52,7752899999.0
2009-11-27 14:30:00,86.52,86.54,86.41,86.51,9121100007.0
2009-11-27 14:45:00,86.51,86.585,86.445,86.465,9094399938.0
2009-11-27 15:00:00,86.465,86.62,86.445,86.605,13055500051.0
2009-11-27 15:15:00,86.605,86.72,86.575,86.68,10754399995.0
2009-11-27 15:30:00,86.68,86.69,86.535,86.55,12148399978.0
2009-11-27 15:45:00,86.55,86.595,86.495,86.55,13067199966.0
2009-11-27 16:00:00,86.55,86.78,86.55,86.775,12676699957.0
2009-11-27 16:15:00,86.775,86.835,86.73,86.825,10024199992.0
2009-11-27 16:30:00,86.825,86.95,86.76,86.915,16697999944.0
2009-11-27 16:45:00,86.905,86.965,86.86,86.88,12709899984.0
2009-11-27 17:00:00,86.88,87.01,86.88,86.925,14158800006.0
2009-11-27 17:15:00,86.92,86.925,86.72,86.725,16034100001.0
2009-11-27 17:30:00,86.725,86.895,86.71,86.825,9752700002.0
2009-11-27 17:45:00,86.825,86.825,86.67,86.695,9174799972.0
2009-11-27 18:00:00,86.705,86.925,86.705,86.92,9934700005.0
2009-11-27 18:15:00,86.92,86.925,86.795,86.82,9048300000.0
2009-11-27 18:30:00,86.82,86.935,86.82,86.915,9761299934.0
2009-11-27 18:45:00,86.915,86.955,86.85,86.87,8904099924.0
2009-11-27 19:00:00,86.87,86.875,86.745,86.77,8776100000.0
2009-11-27 19:15:00,86.765,86.795,86.71,86.715,5604299998.0
2009-11-27 19:30:00,86.715,86.765,86.7,86.735,4369199996.0
2009-11-27 19:45:00,86.735,86.8,86.72,86.775,6608499953.0
2009-11-27 20:00:00,86.775,86.81,86.76,86.765,3655600007.0
2009-11-27 20:15:00,86.765,86.785,86.74,86.745,1114600001.0
2009-11-27 20:30:00,86.745,86.75,86.655,86.68,1850700000.0
2009-11-27 20:45:00,86.68,86.723,86.655,86.67,2196999999.0
2009-11-27 21:00:00,86.665,86.755,86.66,86.745,1782000000.0
2009-11-27 21:15:00,86.745,86.745,86.67,86.705,696100000.0
2009-11-27 21:30:00,86.705,86.725,86.616,86.695,1466700001.0
2009-11-27 21:45:00,86.69,86.74,86.68,86.725,1581799999.0
2009-11-27 22:00:00,86.725,86.73,86.66,86.7,1026699999.0
2009-11-27 22:15:00,86.7,86.725,86.665,86.685,889499999.0
2009-11-27 22:30:00,86.685,86.72,86.56,86.595,2019800009.0
2009-11-27 22:45:00,86.595,86.595,86.525,86.565,1723099999.0
2009-11-27 23:00:00,86.565,86.585,86.51,86.515,595800000.0
2009-11-27 23:15:00,86.51,86.525,86.415,86.495,1313700000.0
2009-11-27 23:30:00,86.51,86.515,86.4,86.41,543700000.0
2009-11-27 23:45:00,86.415,86.52,86.345,86.52,458300000.0
2009-11-30 00:00:00,86.605,87.025,86.585,86.725,610300000.0
2009-11-30 00:15:00,86.75,86.785,86.36,86.56,852600000.0
2009-11-30 00:30:00,86.55,86.63,86.535,86.605,220500000.0
2009-11-30 00:45:00,86.605,86.7,86.5,86.575,327900000.0
2009-11-30 01:00:00,86.575,86.735,86.385,86.53,1431769999.0
2009-11-30 01:15:00,86.535,86.68,86.475,86.66,2105800000.0
2009-11-30 01:30:00,86.66,86.74,86.6,86.735,1600000000.0
2009-11-30 01:45:00,86.735,86.735,86.61,86.625,1989700000.0
2009-11-30 02:00:00,86.625,86.735,86.52,86.54,6139100000.0
2009-11-30 02:15:00,86.54,86.685,86.47,86.62,7892799996.0
2009-11-30 02:30:00,86.62,86.67,86.61,86.66,5192800006.0
2009-11-30 02:45:00,86.66,86.84,86.625,86.79,8010700005.0
2009-11-30 03:00:00,86.795,86.83,86.745,86.77,10313900025.0
2009-11-30 03:15:00,86.77,86.825,86.76,86.8,6938400031.0
2009-11-30 03:30:00,86.8,86.85,86.78,86.785,6276400001.0
2009-11-30 03:45:00,86.785,86.795,86.71,86.785,4252200006.0
2009-11-30 04:00:00,86.78,86.78,86.695,86.725,2585500011.0
2009-11-30 04:15:00,86.72,86.755,86.67,86.685,1186499998.0
2009-11-30 04:30:00,86.68,86.755,86.615,86.735,3947399997.0
2009-11-30 04:45:00,86.735,86.775,86.71,86.71,2645399979.0
2009-11-30 05:00:00,86.71,86.76,86.645,86.67,1649599998.0
2009-11-30 05:15:00,86.68,86.685,86.605,86.625,1896700006.0
2009-11-30 05:30:00,86.625,86.725,86.62,86.69,1972400005.0
2009-11-30 05:45:00,86.69,86.78,86.655,86.655,4929000000.0
2009-11-30 06:00:00,86.655,86.69,86.585,86.605,6842399993.0
2009-11-30 06:15:00,86.605,86.61,86.48,86.495,2941700001.0
2009-11-30 06:30:00,86.495,86.53,86.345,86.345,3703100007.0
2009-11-30 06:45:00,86.34,86.37,86.315,86.335,1940199999.0
2009-11-30 07:00:00,86.34,86.47,86.33,86.405,6016400010.0
2009-11-30 07:15:00,86.405,86.405,86.085,86.14,9375300007.0
2009-11-30 07:30:00,86.14,86.24,86.025,86.195,9123499991.0
2009-11-30 07:45:00,86.19,86.275,86.165,86.215,10760999993.0
2009-11-30 08:00:00,86.215,86.29,86.19,86.265,6788000002.0
2009-11-30 08:15:00,86.265,86.27,86.14,86.22,5231300004.0
2009-11-30 08:30:00,86.215,86.265,86.215,86.225,3213900002.0
2009-11-30 08:45:00,86.225,86.235,86.105,86.195,5342000007.0
2009-11-30 09:00:00,86.195,86.265,86.15,86.15,6205099978.0
2009-11-30 09:15:00,86.15,86.23,86.125,86.205,7169799934.0
2009-11-30 09:30:00,86.21,86.26,86.195,86.24,7559900013.0
2009-11-30 09:45:00,86.24,86.24,86.035,86.135,7924799996.0
2009-11-30 10:00:00,86.14,86.17,85.885,85.925,9200800007.0
2009-11-30 10:15:00,85.925,85.97,85.86,85.93,14130800002.0
2009-11-30 10:30:00,85.93,86.18,85.93,86.155,12760399988.0
2009-11-30 10:45:00,86.155,86.2,86.08,86.11,11573499991.0
2009-11-30 11:00:00,86.11,86.115,86.025,86.09,8251100009.0
2009-11-30 11:15:00,86.09,86.16,86.07,86.145,7765199997.0
2009-11-30 11:30:00,86.145,86.62,86.1,86.605,14593000011.0
2009-11-30 11:45:00,86.6,86.64,86.415,86.43,9303299999.0
2009-11-30 12:00:00,86.435,86.48,86.335,86.395,9707300012.0
2009-11-30 12:15:00,86.395,86.41,86.27,86.405,8971400014.0
2009-11-30 12:30:00,86.405,86.43,86.33,86.36,10019800003.0
2009-11-30 12:45:00,86.36,86.38,86.27,86.355,11376699959.0
2009-11-30 13:00:00,86.355,86.42,86.15,86.235,12001200006.0
2009-11-30 13:15:00,86.235,86.335,86.22,86.265,8471599967.0
2009-11-30 13:30:00,86.26,86.37,86.245,86.36,6986899976.0
2009-11-30 13:45:00,86.36,86.375,86.335,86.36,8957600000.0
2009-11-30 14:00:00,86.36,86.36,86.3,86.345,6338400008.0
2009-11-30 14:15:00,86.345,86.355,86.225,86.23,6751300016.0
2009-11-30 14:30:00,86.23,86.315,86.23,86.29,8357300038.0
2009-11-30 14:45:00,86.29,86.37,86.275,86.36,8673200068.0
2009-11-30 15:00:00,86.36,86.555,86.34,86.385,14198100040.0
2009-11-30 15:15:00,86.385,86.465,86.365,86.415,11482699988.0
2009-11-30 15:30:00,86.42,86.66,86.39,86.555,15404100030.0
2009-11-30 15:45:00,86.55,86.58,86.44,86.51,14266200009.0
2009-11-30 16:00:00,86.51,86.59,86.475,86.56,13763100015.0
2009-11-30 16:15:00,86.56,86.63,86.52,86.6,12951100078.0
2009-11-30 16:30:00,86.6,86.74,86.56,86.65,13669670035.0
2009-11-30 16:45:00,86.65,86.69,86.595,86.625,11187100008.0
2009-11-30 17:00:00,86.62,86.695,86.555,86.555,13835900058.0
2009-11-30 17:15:00,86.555,86.57,86.445,86.45,9477200070.0
2009-11-30 17:30:00,86.45,86.495,86.29,86.355,9158400021.0
2009-11-30 17:45:00,86.355,86.37,86.13,86.14,11369799985.0
2009-11-30 18:00:00,86.14,86.24,86.12,86.18,10578899952.0
2009-11-30 18:15:00,86.18,86.18,86.035,86.05,11629099987.0
2009-11-30 18:30:00,86.05,86.255,86.05,86.25,11929200022.0
2009-11-30 18:45:00,86.25,86.255,86.11,86.125,8778000045.0
2009-11-30 19:00:00,86.125,86.24,86.125,86.23,6212900011.0
2009-11-30 19:15:00,86.23,86.245,86.205,86.21,6272400049.0
2009-11-30 19:30:00,86.21,86.25,86.2,86.235,6214300027.0
2009-11-30 19:45:00,86.235,86.335,86.235,86.305,8314400019.0
2009-11-30 20:00:00,86.305,86.31,86.23,86.24,5179000012.0
2009-11-30 20:15:00,86.24,86.265,86.22,86.255,4022900019.0
2009-11-30 20:30:00,86.255,86.27,86.22,86.255,5546900019.0
2009-11-30 20:45:00,86.25,86.335,86.24,86.245,6905100025.0
2009-11-30 21:00:00,86.24,86.315,86.24,86.3,5934100054.0
2009-11-30 21:15:00,86.3,86.305,86.24,86.285,6610400041.0
2009-11-30 21:30:00,86.285,86.3,86.195,86.265,6555700067.0
2009-11-30 21:45:00,86.265,86.335,86.25,86.265,6547000046.0
2009-11-30 22:00:00,86.27,86.305,86.26,86.29,6411300030.0
2009-11-30 22:15:00,86.29,86.39,86.285,86.38,8158500025.0
2009-11-30 22:30:00,86.38,86.455,86.375,86.405,10585400057.0
2009-11-30 22:45:00,86.405,86.44,86.365,86.43,4456300026.0
2009-11-30 23:00:00,86.43,86.445,86.385,86.385,2651999999.0
2009-11-30 23:15:00,86.385,86.395,86.295,86.3,3705100002.0
2009-11-30 23:30:00,86.315,86.325,86.3,86.31,1782400019.0
2009-11-30 23:45:00,86.31,86.415,86.285,86.4,3642800014.0
2009-12-01 00:00:00,86.39,86.4,86.23,86.28,468200000.0
2009-12-01 00:15:00,86.28,86.325,86.265,86.315,483900000.0
2009-12-01 00:30:00,86.315,86.355,86.305,86.35,397100000.0
2009-12-01 00:45:00,86.35,86.36,86.172,86.34,869700000.0
2009-12-01 01:00:00,86.325,86.36,86.315,86.33,1013499999.0
2009-12-01 01:15:00,86.33,86.33,86.19,86.205,2399900001.0
2009-12-01 01:30:00,86.205,86.255,86.185,86.195,3948600003.0
2009-12-01 01:45:00,86.2,86.28,86.16,86.275,4764499996.0
2009-12-01 02:00:00,86.275,86.39,86.275,86.325,2192100000.0
2009-12-01 02:15:00,86.325,86.475,86.32,86.47,2628600003.0
2009-12-01 02:30:00,86.47,86.47,86.365,86.385,3210500002.0
2009-12-01 02:45:00,86.385,86.425,86.32,86.325,2639000000.0
2009-12-01 03:00:00,86.325,86.863,86.325,86.862,1887300003.0
2009-12-01 03:15:00,86.43,86.43,86.375,86.39,3014600007.0
2009-12-01 03:30:00,86.395,86.47,86.365,86.455,3444299992.0
2009-12-01 03:45:00,86.455,86.47,86.42,86.47,1752600002.0
2009-12-01 04:00:00,86.465,87.0,86.455,86.865,9882100000.0
2009-12-01 04:15:00,86.865,87.135,86.835,87.065,11322200017.0
2009-12-01 04:30:00,87.07,87.135,86.93,86.955,7510200000.0
2009-12-01 04:45:00,86.955,87.13,86.955,87.07,6578600004.0
2009-12-01 05:00:00,87.07,87.35,87.065,87.325,8558000000.0
2009-12-01 05:15:00,87.325,87.475,87.3,87.355,8513000001.0
2009-12-01 05:30:00,87.35,87.44,87.21,87.24,5610340004.0
2009-12-01 05:45:00,87.24,87.28,87.14,87.205,5546299996.0
2009-12-01 06:00:00,87.21,87.275,87.14,87.19,4408340000.0
2009-12-01 06:15:00,87.19,87.38,87.185,87.365,5359280001.0
2009-12-01 06:30:00,87.365,87.37,87.265,87.345,4299099993.0
2009-12-01 06:45:00,87.345,87.38,87.335,87.37,3737800007.0
2009-12-01 07:00:00,87.375,87.475,87.305,87.415,5664200000.0
2009-12-01 07:15:00,87.42,87.52,87.35,87.36,7069399987.0
2009-12-01 07:30:00,87.36,87.375,87.32,87.335,5270999999.0
2009-12-01 07:45:00,87.335,87.38,87.33,87.38,2103340002.0
2009-12-01 08:00:00,87.375,87.415,87.36,87.365,3476899998.0
2009-12-01 08:15:00,87.365,87.405,87.36,87.4,2439799996.0
2009-12-01 08:30:00,87.4,87.53,86.825,86.865,5983099996.0
2009-12-01 08:45:00,86.87,86.985,86.675,86.81,7848999988.0
2009-12-01 09:00:00,86.81,86.935,86.805,86.865,8850000003.0
2009-12-01 09:15:00,86.865,86.985,86.835,86.96,9983299997.0
2009-12-01 09:30:00,86.96,87.075,86.96,87.06,9374200002.0
2009-12-01 09:45:00,87.045,87.075,87.01,87.03,10148999963.0
2009-12-01 10:00:00,87.03,87.03,86.92,86.955,11139600025.0
2009-12-01 10:15:00,86.955,86.97,86.89,86.925,8560200029.0
2009-12-01 10:30:00,86.925,87.08,86.925,87.02,11871700016.0
2009-12-01 10:45:00,87.02,87.075,86.805,86.965,12753499990.0
2009-12-01 11:00:00,86.965,86.995,86.88,86.95,10383199984.0
2009-12-01 11:15:00,86.95,86.95,86.875,86.93,10001899996.0
2009-12-01 11:30:00,86.93,86.955,86.84,86.91,7767900026.0
2009-12-01 11:45:00,86.91,86.93,86.85,86.875,11082800019.0
2009-12-01 12:00:00,86.875,86.91,86.83,86.87,9614200015.0
2009-12-01 12:15:00,86.875,86.905,86.79,86.82,11592499998.0
2009-12-01 12:30:00,86.82,86.83,86.77,86.77,7264399996.0
2009-12-01 12:45:00,86.77,86.795,86.71,86.78,8703800004.0
2009-12-01 13:00:00,86.78,86.79,86.75,86.765,7455799999.0
2009-12-01 13:15:00,86.765,86.79,86.745,86.77,7426899979.0
2009-12-01 13:30:00,86.77,86.84,86.77,86.805,7210200022.0
2009-12-01 13:45:00,86.805,86.83,86.78,86.825,5330099989.0
2009-12-01 14:00:00,86.825,86.955,86.82,86.935,8395199981.0
2009-12-01 14:15:00,86.935,86.935,86.88,86.89,5769600023.0
2009-12-01 14:30:00,86.89,87.01,86.89,86.98,9806600006.0
2009-12-01 14:45:00,86.98,87.065,86.96,86.965,10027799977.0
2009-12-01 15:00:00,86.965,86.975,86.83,86.915,10075200010.0
2009-12-01 15:15:00,86.91,86.915,86.805,86.82,13622400003.0
2009-12-01 15:30:00,86.82,86.88,86.785,86.87,13641800027.0
2009-12-01 15:45:00,86.87,86.955,86.845,86.94,7539499988.0
2009-12-01 16:00:00,86.94,86.96,86.8,86.82,9596499996.0
2009-12-01 16:15:00,86.82,86.87,86.8,86.84,7055799990.0
2009-12-01 16:30:00,86.84,86.88,86.825,86.85,8747899998.0
2009-12-01 16:45:00,86.855,86.87,86.815,86.85,8607100001.0
2009-12-01 17:00:00,86.85,86.855,86.59,86.625,7395900007.0
2009-12-01 17:15:00,86.625,86.755,86.59,86.715,9253600010.0
2009-12-01 17:30:00,86.715,86.72,86.625,86.655,8959899992.0
2009-12-01 17:45:00,86.655,86.7,86.6,86.68,9110700039.0
2009-12-01 18:00:00,86.68,86.68,86.565,86.575,11125599956.0
2009-12-01 18:15:00,86.58,86.63,86.565,86.61,10126699987.0
2009-12-01 18:30:00,86.61,86.635,86.58,86.6,8024399952.0
2009-12-01 18:45:00,86.6,86.625,86.56,86.625,7658100002.0
2009-12-01 19:00:00,86.62,86.67,86.62,86.66,7536999980.0
2009-12-01 19:15:00,86.66,86.67,86.625,86.64,5251699988.0
2009-12-01 19:30:00,86.64,86.64,86.58,86.58,5371699982.0
2009-12-01 19:45:00,86.58,86.635,86.565,86.625,3430299983.0
2009-12-01 20:00:00,86.625,86.625,86.59,86.62,5667800010.0
2009-12-01 20:15:00,86.62,86.655,86.61,86.63,5269299973.0
2009-12-01 20:30:00,86.63,86.64,86.58,86.58,4387000008.0
2009-12-01 20:45:00,86.58,86.62,86.51,86.61,6820499981.0
2009-12-01 21:00:00,86.605,86.62,86.59,86.605,4513999995.0
2009-12-01 21:15:00,86.6,86.65,86.56,86.64,4297800012.0
2009-12-01 21:30:00,86.64,86.64,86.605,86.61,7118200006.0
2009-12-01 21:45:00,86.61,86.665,86.61,86.665,6906000005.0
2009-12-01 22:00:00,86.665,86.665,86.63,86.66,4148000014.0
2009-12-01 22:15:00,86.66,86.73,86.66,86.68,8750100000.0
2009-12-01 22:30:00,86.68,86.725,86.66,86.675,7291499989.0
2009-12-01 22:45:00,86.675,86.7,86.65,86.68,5930899990.0
2009-12-01 23:00:00,86.68,86.685,86.645,86.655,1817200000.0
2009-12-01 23:15:00,86.655,86.725,86.635,86.725,4676600008.0
2009-12-01 23:30:00,86.725,86.75,86.705,86.74,2574599993.0
2009-12-01 23:45:00,86.74,86.75,86.685,86.685,2735199999.0
2009-12-02 00:00:00,86.685,86.69,86.63,86.67,226200000.0
2009-12-02 00:15:00,86.67,86.74,86.67,86.73,635000009.0
2009-12-02 00:30:00,86.73,86.755,86.671,86.745,551200000.0
2009-12-02 00:45:00,86.745,86.745,86.68,86.735,523200000.0
2009-12-02 01:00:00,86.74,86.76,86.715,86.715,1006400001.0
2009-12-02 01:15:00,86.72,86.725,86.625,86.67,1997499992.0
2009-12-02 01:30:00,86.67,86.735,86.67,86.72,2119999993.0
2009-12-02 01:45:00,86.715,86.72,86.63,86.655,2505800000.0
2009-12-02 02:00:00,86.655,86.71,86.61,86.695,3604800003.0
2009-12-02 02:15:00,86.705,86.72,86.59,86.64,1945899999.0
2009-12-02 02:30:00,86.64,86.745,86.63,86.735,1532799998.0
2009-12-02 02:45:00,86.735,86.79,86.715,86.765,4637100006.0
2009-12-02 03:00:00,86.77,86.87,86.75,86.85,2888799994.0
2009-12-02 03:15:00,86.845,86.87,86.805,86.815,3091399999.0
2009-12-02 03:30:00,86.815,86.815,86.76,86.79,1211600002.0
2009-12-02 03:45:00,86.785,86.88,86.78,86.815,1765800006.0
2009-12-02 04:00:00,86.815,86.835,86.795,86.825,1106199999.0
2009-12-02 04:15:00,86.825,86.91,86.82,86.865,1188200002.0
2009-12-02 04:30:00,86.86,86.995,86.855,86.935,2689599995.0
2009-12-02 04:45:00,86.935,86.95,86.865,86.89,962599996.0
2009-12-02 05:00:00,86.895,86.975,86.89,86.935,1399900001.0
2009-12-02 05:15:00,86.935,87.01,86.9,87.005,2249600002.0
2009-12-02 05:30:00,87.005,87.155,86.945,87.06,4390899991.0
2009-12-02 05:45:00,87.065,87.13,87.04,87.105,1878600003.0
2009-12-02 06:00:00,87.095,87.095,87.01,87.03,1085199999.0
2009-12-02 06:15:00,87.03,87.04,86.96,86.98,1213199999.0
2009-12-02 06:30:00,86.98,87.005,86.91,86.955,1253400000.0
2009-12-02 06:45:00,86.955,87.06,86.955,87.05,850200000.0
2009-12-02 07:00:00,87.05,87.065,86.99,87.0,1727800000.0
2009-12-02 07:15:00,87.0,87.0,86.94,86.975,1290699999.0
2009-12-02 07:30:00,86.97,87.015,86.97,87.005,1412999998.0
2009-12-02 07:45:00,87.005,87.055,86.955,86.975,2628899996.0
2009-12-02 08:00:00,86.98,87.02,86.975,86.985,2568400000.0
2009-12-02 08:15:00,86.985,87.035,86.985,86.995,2887099993.0
2009-12-02 08:30:00,86.995,87.005,86.95,86.965,2747500004.0
2009-12-02 08:45:00,86.965,87.24,86.96,87.23,5912800001.0
2009-12-02 09:00:00,87.23,87.305,87.18,87.215,11384400002.0
2009-12-02 09:15:00,87.205,87.255,87.16,87.2,6554899988.0
2009-12-02 09:30:00,87.2,87.29,87.155,87.185,6036599995.0
2009-12-02 09:45:00,87.185,87.225,87.14,87.22,7681900004.0
2009-12-02 10:00:00,87.215,87.28,87.165,87.225,7547300020.0
2009-12-02 10:15:00,87.225,87.32,87.17,87.26,6844400004.0
2009-12-02 10:30:00,87.26,87.33,87.16,87.33,7635600011.0
2009-12-02 10:45:00,87.33,87.38,87.27,87.34,6690300026.0
2009-12-02 11:00:00,87.34,87.38,87.27,87.275,8170899992.0
2009-12-02 11:15:00,87.28,87.345,87.215,87.255,8427899985.0
2009-12-02 11:30:00,87.26,87.285,87.22,87.26,7642699949.0
2009-12-02 11:45:00,87.26,87.385,87.255,87.345,7127999958.0
2009-12-02 12:00:00,87.34,87.35,87.285,87.335,9520200003.0
2009-12-02 12:15:00,87.335,87.375,87.285,87.34,9109499990.0
2009-12-02 12:30:00,87.34,87.36,87.315,87.34,6111799985.0
2009-12-02 12:45:00,87.34,87.37,87.31,87.34,7837799993.0
2009-12-02 13:00:00,87.34,87.34,87.265,87.28,7368099995.0
2009-12-02 13:15:00,87.28,87.315,87.22,87.28,5460600001.0
2009-12-02 13:30:00,87.28,87.31,87.17,87.175,8175600010.0
2009-12-02 13:45:00,87.18,87.235,87.15,87.21,6372900009.0
2009-12-02 14:00:00,87.21,87.23,87.12,87.15,5730699995.0
2009-12-02 14:15:00,87.15,87.175,87.085,87.15,3597100005.0
2009-12-02 14:30:00,87.15,87.18,87.135,87.175,3003899999.0
2009-12-02 14:45:00,87.17,87.245,87.165,87.23,4491899996.0
2009-12-02 15:00:00,87.23,87.23,87.13,87.17,6233699998.0
2009-12-02 15:15:00,87.165,87.165,87.01,87.15,7515800011.0
2009-12-02 15:30:00,87.15,87.185,87.02,87.03,10096000095.0
2009-12-02 15:45:00,87.025,87.165,86.98,87.15,9718100067.0
2009-12-02 16:00:00,87.15,87.25,87.15,87.19,8569000025.0
2009-12-02 16:15:00,87.19,87.21,87.16,87.19,3944090025.0
2009-12-02 16:30:00,87.19,87.2,87.12,87.185,8210090021.0
2009-12-02 16:45:00,87.18,87.205,87.17,87.2,5911400002.0
2009-12-02 17:00:00,87.2,87.31,87.16,87.245,8743680003.0
2009-12-02 17:15:00,87.245,87.275,87.22,87.265,7445590005.0
2009-12-02 17:30:00,87.265,87.34,87.25,87.31,7157700003.0
2009-12-02 17:45:00,87.31,87.35,87.285,87.32,7502569992.0
2009-12-02 18:00:00,87.32,87.34,87.225,87.27,11253889989.0
2009-12-02 18:15:00,87.275,87.3,87.2,87.225,11613600013.0
2009-12-02 18:30:00,87.23,87.28,87.195,87.22,7107579999.0
2009-12-02 18:45:00,87.22,87.24,87.11,87.16,6032900003.0
2009-12-02 19:00:00,87.16,87.33,87.15,87.27,10030190034.0
2009-12-02 19:15:00,87.27,87.305,87.205,87.22,7182399998.0
2009-12-02 19:30:00,87.22,87.22,87.17,87.2,4115599999.0
2009-12-02 19:45:00,87.2,87.22,87.14,87.22,4371599995.0
2009-12-02 20:00:00,87.22,87.23,87.195,87.225,5730300009.0
2009-12-02 20:15:00,87.225,87.245,87.22,87.22,2693099996.0
2009-12-02 20:30:00,87.22,87.225,87.165,87.18,5590399988.0
2009-12-02 20:45:00,87.175,87.235,87.165,87.23,4441299991.0
2009-12-02 21:00:00,87.23,87.355,87.195,87.32,10955100000.0
2009-12-02 21:15:00,87.32,87.365,87.29,87.35,11419300058.0
2009-12-02 21:30:00,87.35,87.49,87.325,87.465,11967300036.0
2009-12-02 21:45:00,87.47,87.485,87.405,87.44,8090099989.0
2009-12-02 22:00:00,87.445,87.465,87.4,87.405,7040000005.0
2009-12-02 22:15:00,87.4,87.425,87.39,87.395,5604100033.0
2009-12-02 22:30:00,87.395,87.42,87.375,87.385,9070800000.0
2009-12-02 22:45:00,87.385,87.405,87.38,87.39,5649600003.0
2009-12-02 23:00:00,87.395,87.44,87.365,87.425,1809700000.0
2009-12-02 23:15:00,87.425,87.455,87.42,87.435,2733899995.0
2009-12-02 23:30:00,87.435,87.44,87.41,87.425,5615500002.0
2009-12-02 23:45:00,87.425,87.425,87.355,87.37,3310499996.0
2009-12-03 00:00:00,87.37,87.425,87.36,87.405,1729200000.0
2009-12-03 00:15:00,87.405,87.445,87.4,87.42,969400000.0
2009-12-03 00:30:00,87.42,87.501,87.415,87.46,1360799997.0
2009-12-03 00:45:00,87.46,87.675,87.445,87.605,3757199997.0
2009-12-03 01:00:00,87.605,87.645,87.535,87.585,6225299995.0
2009-12-03 01:15:00,87.59,87.6,87.5,87.54,9344399986.0
2009-12-03 01:30:00,87.54,87.56,87.47,87.525,4794399998.0
2009-12-03 01:45:00,87.525,87.64,87.525,87.635,6187099998.0
2009-12-03 02:00:00,87.635,87.73,87.62,87.69,5064500002.0
2009-12-03 02:15:00,87.69,87.72,87.605,87.62,5310999994.0
2009-12-03 02:30:00,87.62,87.665,87.58,87.665,1656999997.0
2009-12-03 02:45:00,87.665,87.78,87.665,87.705,4674799999.0
2009-12-03 03:00:00,87.705,87.72,87.65,87.665,4568919999.0
2009-12-03 03:15:00,87.665,87.72,87.655,87.695,1959600002.0
2009-12-03 03:30:00,87.695,87.76,87.68,87.705,3620699998.0
2009-12-03 03:45:00,87.705,87.88,87.69,87.855,7976999990.0
2009-12-03 04:00:00,87.855,87.865,87.74,87.82,4954499997.0
2009-12-03 04:15:00,87.82,87.865,87.79,87.85,3574799997.0
2009-12-03 04:30:00,87.85,87.88,87.835,87.845,3969699989.0
2009-12-03 04:45:00,87.845,87.885,87.8,87.865,5062799985.0
2009-12-03 05:00:00,87.865,87.915,87.865,87.88,5247500004.0
2009-12-03 05:15:00,87.88,87.905,87.86,87.865,2170899998.0
2009-12-03 05:30:00,87.865,87.905,87.82,87.84,2584660003.0
2009-12-03 05:45:00,87.84,87.865,87.82,87.855,1765700002.0
2009-12-03 06:00:00,87.855,87.86,87.76,87.76,3610180005.0
2009-12-03 06:15:00,87.765,87.8,87.74,87.765,2190580005.0
2009-12-03 06:30:00,87.765,87.815,87.76,87.805,1849399998.0
2009-12-03 06:45:00,87.8,87.805,87.76,87.79,1028690000.0
2009-12-03 07:00:00,87.79,87.795,87.76,87.775,1006500000.0
2009-12-03 07:15:00,87.775,87.795,87.755,87.775,1412000000.0
2009-12-03 07:30:00,87.78,87.83,87.76,87.82,2348700002.0
2009-12-03 07:45:00,87.825,87.88,87.825,87.85,3013199999.0
2009-12-03 08:00:00,87.85,87.91,87.85,87.865,2586800004.0
2009-12-03 08:15:00,87.865,87.89,87.835,87.88,2374900000.0
2009-12-03 08:30:00,87.885,87.89,87.785,87.8,1762899998.0
2009-12-03 08:45:00,87.8,87.83,87.68,87.685,1866499999.0
2009-12-03 09:00:00,87.685,87.84,87.68,87.84,5860400013.0
2009-12-03 09:15:00,87.84,87.91,87.77,87.78,8023400008.0
2009-12-03 09:30:00,87.78,87.82,87.76,87.805,7572399963.0
2009-12-03 09:45:00,87.805,87.82,87.755,87.755,4721600000.0
2009-12-03 10:00:00,87.755,87.76,87.64,87.71,10207000008.0
2009-12-03 10:15:00,87.71,87.795,87.665,87.79,9657000003.0
2009-12-03 10:30:00,87.79,87.83,87.75,87.76,10294000005.0
2009-12-03 10:45:00,87.76,87.865,87.755,87.865,7204800013.0
2009-12-03 11:00:00,87.865,87.87,87.77,87.8,9115799981.0
2009-12-03 11:15:00,87.8,87.84,87.775,87.83,6031499979.0
2009-12-03 11:30:00,87.825,87.83,87.74,87.785,6922499986.0
2009-12-03 11:45:00,87.785,87.885,87.78,87.88,6321100002.0
2009-12-03 12:00:00,87.88,87.89,87.82,87.83,8340599965.0
2009-12-03 12:15:00,87.83,87.85,87.805,87.82,6138000003.0
2009-12-03 12:30:00,87.82,87.85,87.785,87.84,8278599987.0
2009-12-03 12:45:00,87.84,87.905,87.835,87.85,8978000005.0
2009-12-03 13:00:00,87.85,87.9,87.84,87.89,5959199986.0
2009-12-03 13:15:00,87.89,87.895,87.85,87.865,6008599988.0
2009-12-03 13:30:00,87.86,87.89,87.84,87.87,5455699997.0
2009-12-03 13:45:00,87.87,87.87,87.79,87.83,7224099992.0
2009-12-03 14:00:00,87.83,87.91,87.815,87.89,5574499994.0
2009-12-03 14:15:00,87.895,87.995,87.87,87.89,12680350001.0
2009-12-03 14:30:00,87.89,87.94,87.87,87.9,9552099982.0
2009-12-03 14:45:00,87.9,87.93,87.885,87.9,4480400007.0
2009-12-03 15:00:00,87.9,88.08,87.89,88.08,9989599994.0
2009-12-03 15:15:00,88.08,88.357,88.07,88.13,16718400010.0
2009-12-03 15:30:00,88.13,88.31,88.13,88.24,14890700023.0
2009-12-03 15:45:00,88.24,88.31,88.21,88.255,14502599974.0
2009-12-03 16:00:00,88.255,88.27,88.15,88.22,11194599987.0
2009-12-03 16:15:00,88.22,88.48,88.21,88.455,11123599995.0
2009-12-03 16:30:00,88.455,88.48,88.325,88.34,10622600004.0
2009-12-03 16:45:00,88.345,88.44,88.3,88.32,11236799990.0
2009-12-03 17:00:00,88.33,88.33,88.15,88.21,11203800009.0
2009-12-03 17:15:00,88.21,88.23,88.11,88.23,11757100006.0
2009-12-03 17:30:00,88.225,88.23,88.12,88.135,8234500005.0
2009-12-03 17:45:00,88.135,88.255,88.125,88.17,9696800023.0
2009-12-03 18:00:00,88.17,88.215,88.16,88.18,7814800013.0
2009-12-03 18:15:00,88.18,88.18,88.145,88.175,5645400008.0
2009-12-03 18:30:00,88.175,88.195,88.135,88.145,5178000030.0
2009-12-03 18:45:00,88.145,88.21,88.14,88.2,4306299992.0
2009-12-03 19:00:00,88.2,88.2,88.14,88.165,6220299978.0
2009-12-03 19:15:00,88.17,88.2,88.16,88.17,2859099995.0
2009-12-03 19:30:00,88.17,88.23,88.16,88.22,3170799998.0
2009-12-03 19:45:00,88.22,88.27,88.19,88.19,3977899990.0
2009-12-03 20:00:00,88.19,88.225,88.19,88.22,4601200001.0
2009-12-03 20:15:00,88.22,88.235,88.19,88.2,6859900001.0
2009-12-03 20:30:00,88.2,88.24,88.19,88.24,4547700012.0
2009-12-03 20:45:00,88.24,88.25,88.215,88.235,3930199997.0
2009-12-03 21:00:00,88.235,88.235,88.2,88.2,4397600004.0
2009-12-03 21:15:00,88.2,88.24,88.2,88.235,4534400019.0
2009-12-03 21:30:00,88.235,88.25,88.195,88.245,4451699990.0
2009-12-03 21:45:00,88.245,88.25,88.2,88.205,4288599999.0
2009-12-03 22:00:00,88.205,88.23,88.17,88.22,4231200006.0
2009-12-03 22:15:00,88.215,88.235,88.195,88.205,4271500000.0
2009-12-03 22:30:00,88.205,88.23,88.195,88.23,5170399976.0
2009-12-03 22:45:00,88.225,88.24,88.17,88.205,7383799976.0
2009-12-03 23:00:00,88.2,88.225,88.19,88.225,1713800000.0
2009-12-03 23:15:00,88.22,88.23,88.185,88.185,2660299997.0
2009-12-03 23:30:00,88.19,88.23,88.185,88.215,3068700002.0
2009-12-03 23:45:00,88.215,88.32,88.215,88.255,3951000000.0
2009-12-04 00:00:00,88.25,88.285,88.24,88.275,507300000.0
2009-12-04 00:15:00,88.275,88.325,88.23,88.325,399200000.0
2009-12-04 00:30:00,88.325,88.375,88.27,88.37,878200000.0
2009-12-04 00:45:00,88.37,88.415,88.355,88.385,1009800000.0
2009-12-04 01:00:00,88.385,88.385,88.28,88.335,2618000002.0
2009-12-04 01:15:00,88.335,88.335,88.25,88.26,2188299999.0
2009-12-04 01:30:00,88.26,88.32,88.225,88.245,3176200005.0
2009-12-04 01:45:00,88.25,88.29,88.23,88.265,4163900009.0
2009-12-04 02:00:00,88.27,88.3,88.19,88.19,3831700007.0
2009-12-04 02:15:00,88.19,88.19,88.02,88.13,6917900011.0
2009-12-04 02:30:00,88.13,88.135,87.99,88.05,5673200003.0
2009-12-04 02:45:00,88.05,88.11,88.03,88.075,7821099994.0
2009-12-04 03:00:00,88.075,88.18,88.065,88.125,6217900009.0
2009-12-04 03:15:00,88.125,88.24,88.105,88.16,5934099999.0
2009-12-04 03:30:00,88.16,88.365,88.155,88.3,7597399998.0
2009-12-04 03:45:00,88.3,88.325,88.23,88.235,3717099997.0
2009-12-04 04:00:00,88.235,88.24,88.18,88.2,4520000002.0
2009-12-04 04:15:00,88.2,88.25,88.185,88.235,3217300006.0
2009-12-04 04:30:00,88.235,88.275,88.2,88.26,4101900002.0
2009-12-04 04:45:00,88.26,88.28,88.255,88.265,2128899999.0
2009-12-04 05:00:00,88.27,88.27,88.225,88.23,2673600001.0
2009-12-04 05:15:00,88.23,88.25,88.21,88.21,2606599999.0
2009-12-04 05:30:00,88.21,88.225,88.21,88.21,1518000004.0
2009-12-04 05:45:00,88.205,88.215,88.19,88.2,1922500001.0
2009-12-04 06:00:00,88.2,88.205,88.09,88.11,3905000002.0
2009-12-04 06:15:00,88.11,88.11,88.035,88.105,4290099997.0
2009-12-04 06:30:00,88.105,88.13,88.055,88.095,4726000000.0
2009-12-04 06:45:00,88.1,88.16,88.08,88.155,3929800000.0
2009-12-04 07:00:00,88.16,88.185,88.115,88.125,5263600001.0
2009-12-04 07:15:00,88.125,88.175,88.105,88.165,3535099991.0
2009-12-04 07:30:00,88.16,88.205,88.13,88.155,5157000004.0
2009-12-04 07:45:00,88.155,88.245,88.155,88.245,4095400003.0
2009-12-04 08:00:00,88.245,88.25,88.17,88.185,5935599995.0
2009-12-04 08:15:00,88.185,88.215,88.175,88.195,4386600000.0
2009-12-04 08:30:00,88.2,88.215,88.17,88.215,3543399997.0
2009-12-04 08:45:00,88.215,88.23,88.19,88.215,2173899999.0
2009-12-04 09:00:00,88.215,88.31,88.21,88.24,7033150001.0
2009-12-04 09:15:00,88.24,88.25,88.145,88.17,6633499997.0
2009-12-04 09:30:00,88.17,88.18,88.1,88.125,10668699984.0
2009-12-04 09:45:00,88.125,88.16,88.07,88.085,8996399987.0
2009-12-04 10:00:00,88.085,88.12,88.05,88.095,14184200007.0
2009-12-04 10:15:00,88.095,88.14,88.09,88.105,10234900002.0
2009-12-04 10:30:00,88.105,88.145,88.095,88.135,11656299988.0
2009-12-04 10:45:00,88.135,88.15,88.1,88.11,8647199979.0
2009-12-04 11:00:00,88.11,88.155,88.095,88.15,8966400004.0
2009-12-04 11:15:00,88.15,88.17,88.13,88.15,6917299976.0
2009-12-04 11:30:00,88.15,88.185,88.135,88.14,8735799992.0
2009-12-04 11:45:00,88.14,88.19,88.115,88.18,6687599992.0
2009-12-04 12:00:00,88.18,88.26,88.18,88.195,9292900001.0
2009-12-04 12:15:00,88.19,88.305,88.18,88.29,4915080001.0
2009-12-04 12:30:00,88.29,88.355,88.27,88.3,8681800001.0
2009-12-04 12:45:00,88.31,88.32,88.28,88.305,6462800005.0
2009-12-04 13:00:00,88.305,88.31,88.23,88.28,3929699998.0
2009-12-04 13:15:00,88.29,88.335,88.27,88.325,5656800009.0
2009-12-04 13:30:00,88.33,88.395,88.315,88.39,5709499980.0
2009-12-04 13:45:00,88.39,88.435,88.34,88.36,8184299990.0
2009-12-04 14:00:00,88.36,88.39,88.33,88.375,6038599996.0
2009-12-04 14:15:00,88.375,88.425,88.345,88.365,6421400023.0
2009-12-04 14:30:00,88.365,88.415,88.355,88.36,5437100003.0
2009-12-04 14:45:00,88.36,88.36,88.325,88.35,4683000007.0
2009-12-04 15:00:00,88.35,88.35,88.3,88.3,6440299978.0
2009-12-04 15:15:00,88.3,88.46,88.3,88.44,10721499981.0
2009-12-04 15:30:00,88.44,89.435,88.44,89.35,12593999999.0
2009-12-04 15:45:00,89.35,89.67,89.24,89.555,15415200005.0
2009-12-04 16:00:00,89.545,89.885,89.535,89.67,20828350059.0
2009-12-04 16:15:00,89.67,89.68,89.52,89.6,15262800005.0
2009-12-04 16:30:00,89.605,89.65,89.535,89.63,16609199979.0
2009-12-04 16:45:00,89.63,89.675,89.615,89.66,12909000020.0
2009-12-04 17:00:00,89.66,89.815,89.605,89.62,12432399987.0
2009-12-04 17:15:00,89.62,89.75,89.6,89.73,11966699991.0
2009-12-04 17:30:00,89.73,89.99,89.73,89.8,14064699999.0
2009-12-04 17:45:00,89.8,89.97,89.78,89.94,12588500007.0
2009-12-04 18:00:00,89.94,89.97,89.86,89.955,11554300012.0
2009-12-04 18:15:00,89.955,90.02,89.85,89.965,13275899977.0
2009-12-04 18:30:00,89.96,90.025,89.915,89.93,11720000017.0
2009-12-04 18:45:00,89.93,89.955,89.83,89.875,11659399992.0
2009-12-04 19:00:00,89.875,89.97,89.83,89.96,8950400021.0
2009-12-04 19:15:00,89.955,90.03,89.92,90.01,8269700013.0
2009-12-04 19:30:00,90.01,90.085,89.985,90.065,13452800022.0
2009-12-04 19:45:00,90.065,90.07,90.015,90.025,7380000004.0
2009-12-04 20:00:00,90.03,90.075,90.015,90.055,7719799995.0
2009-12-04 20:15:00,90.055,90.065,90.04,90.065,5257400005.0
2009-12-04 20:30:00,90.065,90.125,90.055,90.125,9036600001.0
2009-12-04 20:45:00,90.125,90.365,90.11,90.32,12525899981.0
2009-12-04 21:00:00,90.315,90.47,90.31,90.465,12915300010.0
2009-12-04 21:15:00,90.47,90.535,90.365,90.405,12258200014.0
2009-12-04 21:30:00,90.405,90.51,90.405,90.505,12503099964.0
2009-12-04 21:45:00,90.505,90.77,90.505,90.7,13467999979.0
2009-12-04 22:00:00,90.7,90.71,90.555,90.555,8915499999.0
2009-12-04 22:15:00,90.56,90.61,90.46,90.475,6469799992.0
2009-12-04 22:30:00,90.49,90.545,90.475,90.505,4303799996.0
2009-12-04 22:45:00,90.505,90.51,90.475,90.495,5501100000.0
2009-12-04 23:00:00,90.495,90.495,90.415,90.435,1135200000.0
2009-12-04 23:15:00,90.435,90.435,90.38,90.4,2707100000.0
2009-12-04 23:30:00,90.4,90.5,90.385,90.49,2743000002.0
2009-12-04 23:45:00,90.49,90.54,90.445,90.515,1838400000.0
2009-12-07 00:00:00,90.17,90.175,90.05,90.135,1562600000.0
2009-12-07 00:15:00,90.135,90.205,90.105,90.18,937000000.0
2009-12-07 00:30:00,90.18,90.215,90.175,90.205,1137700000.0
2009-12-07 00:45:00,90.21,90.335,90.195,90.24,1288100000.0
2009-12-07 01:00:00,90.23,90.355,90.225,90.355,2919600002.0
2009-12-07 01:15:00,90.35,90.375,90.26,90.285,4114500000.0
2009-12-07 01:30:00,90.285,90.285,90.015,90.025,10938099976.0
2009-12-07 01:45:00,90.03,90.17,89.97,90.06,9154799994.0
2009-12-07 02:00:00,90.06,90.14,90.045,90.13,9824899980.0
2009-12-07 02:15:00,90.13,90.17,90.015,90.045,6272200008.0
2009-12-07 02:30:00,90.045,90.05,89.965,90.005,6778900005.0
2009-12-07 02:45:00,90.005,90.15,90.005,90.11,8285599999.0
2009-12-07 03:00:00,90.11,90.12,90.0,90.06,4841999999.0
2009-12-07 03:15:00,90.06,90.19,90.06,90.14,4557700002.0
2009-12-07 03:30:00,90.14,90.15,89.995,90.01,7083199998.0
2009-12-07 03:45:00,90.01,90.05,89.98,90.05,5260100023.0
2009-12-07 04:00:00,90.05,90.06,90.0,90.01,3134000004.0
2009-12-07 04:15:00,90.01,90.02,89.975,89.98,2399799999.0
2009-12-07 04:30:00,89.985,89.99,89.895,89.935,3174199998.0
2009-12-07 04:45:00,89.935,89.94,89.88,89.885,2596500000.0
2009-12-07 05:00:00,89.885,89.885,89.81,89.85,3136400006.0
2009-12-07 05:15:00,89.86,89.86,89.81,89.815,2474200001.0
2009-12-07 05:30:00,89.815,89.83,89.785,89.8,2719800000.0
2009-12-07 05:45:00,89.805,89.83,89.76,89.805,3006999997.0
2009-12-07 06:00:00,89.805,89.815,89.77,89.81,2659399999.0
2009-12-07 06:15:00,89.81,89.86,89.81,89.81,3554200001.0
2009-12-07 06:30:00,89.81,89.875,89.79,89.87,3864000010.0
2009-12-07 06:45:00,89.87,89.92,89.85,89.875,3829099997.0
2009-12-07 07:00:00,89.875,89.95,89.875,89.905,4828800006.0
2009-12-07 07:15:00,89.905,89.905,89.87,89.89,2331700001.0
2009-12-07 07:30:00,89.89,89.92,89.84,89.92,3822000006.0
2009-12-07 07:45:00,89.92,90.0,89.88,89.98,6879999996.0
2009-12-07 08:00:00,89.98,90.0,89.93,89.95,4395800005.0
2009-12-07 08:15:00,89.95,89.97,89.92,89.93,2917499993.0
2009-12-07 08:30:00,89.93,89.98,89.925,89.965,2849300002.0
2009-12-07 08:45:00,89.97,90.0,89.835,89.895,6719199999.0
2009-12-07 09:00:00,89.9,89.925,89.8,89.845,10345500031.0
2009-12-07 09:15:00,89.845,89.885,89.815,89.82,8591800008.0
2009-12-07 09:30:00,89.82,89.845,89.7,89.73,11250300007.0
2009-12-07 09:45:00,89.73,89.86,89.725,89.835,9639199988.0
2009-12-07 10:00:00,89.835,89.89,89.8,89.805,14156999973.0
2009-12-07 10:15:00,89.8,89.85,89.755,89.835,19230500018.0
2009-12-07 10:30:00,89.835,89.97,89.83,89.905,17281790000.0
2009-12-07 10:45:00,89.91,90.025,89.85,89.98,16010700016.0
2009-12-07 11:00:00,89.98,90.015,89.87,89.88,13834100023.0
2009-12-07 11:15:00,89.88,89.92,89.815,89.91,14989699987.0
2009-12-07 11:30:00,89.905,89.975,89.89,89.925,11166099996.0
2009-12-07 11:45:00,89.93,90.02,89.925,90.005,8194800000.0
2009-12-07 12:00:00,90.005,90.01,89.965,89.985,6795099994.0
2009-12-07 12:15:00,89.99,90.03,89.99,90.03,7171400034.0
2009-12-07 12:30:00,90.03,90.055,90.025,90.04,8677899977.0
2009-12-07 12:45:00,90.035,90.04,89.915,89.915,7443699991.0
2009-12-07 13:00:00,89.915,90.01,89.91,89.97,9779600040.0
2009-12-07 13:15:00,89.97,90.005,89.91,89.985,9584400011.0
2009-12-07 13:30:00,89.98,90.02,89.95,89.985,7683200018.0
2009-12-07 13:45:00,89.985,90.04,89.98,90.04,8597800046.0
2009-12-07 14:00:00,90.035,90.05,89.99,90.03,6918599993.0
2009-12-07 14:15:00,90.03,90.095,90.025,90.06,8197200011.0
2009-12-07 14:30:00,90.07,90.08,90.045,90.055,8042499996.0
2009-12-07 14:45:00,90.055,90.08,90.055,90.055,6095400015.0
2009-12-07 15:00:00,90.055,90.09,90.02,90.09,10188700051.0
2009-12-07 15:15:00,90.09,90.095,90.055,90.08,8309800031.0
2009-12-07 15:30:00,90.075,90.08,90.025,90.045,7744199999.0
2009-12-07 15:45:00,90.045,90.05,89.99,90.02,11986699999.0
2009-12-07 16:00:00,90.02,90.02,89.905,89.935,10007300001.0
2009-12-07 16:15:00,89.94,89.96,89.86,89.89,15539299973.0
2009-12-07 16:30:00,89.89,89.94,89.86,89.885,11314000002.0
2009-12-07 16:45:00,89.885,89.885,89.81,89.87,10902800006.0
2009-12-07 17:00:00,89.87,89.885,89.81,89.84,13351600016.0
2009-12-07 17:15:00,89.84,89.87,89.76,89.76,13115200015.0
2009-12-07 17:30:00,89.755,89.79,89.65,89.665,12118900006.0
2009-12-07 17:45:00,89.665,89.73,89.63,89.65,11004499998.0
2009-12-07 18:00:00,89.655,89.71,89.615,89.645,11182999993.0
2009-12-07 18:15:00,89.645,89.655,89.515,89.56,11968569952.0
2009-12-07 18:30:00,89.565,89.61,89.525,89.57,6321199961.0
2009-12-07 18:45:00,89.57,89.57,89.38,89.44,9026230001.0
2009-12-07 19:00:00,89.44,89.505,89.405,89.48,9359099961.0
2009-12-07 19:15:00,89.48,89.565,89.48,89.51,6942700015.0
2009-12-07 19:30:00,89.51,89.52,89.035,89.32,13244700014.0
2009-12-07 19:45:00,89.32,89.47,89.275,89.41,11444299952.0
2009-12-07 20:00:00,89.41,89.455,89.315,89.35,8430099973.0
2009-12-07 20:15:00,89.35,89.35,89.15,89.165,12691299979.0
2009-12-07 20:30:00,89.165,89.31,89.165,89.31,5040300011.0
2009-12-07 20:45:00,89.31,89.35,89.31,89.33,4615999972.0
2009-12-07 21:00:00,89.33,89.405,89.31,89.405,4993800020.0
2009-12-07 21:15:00,89.405,89.53,89.38,89.5,7380400012.0
2009-12-07 21:30:00,89.5,89.505,89.425,89.485,9627100047.0
2009-12-07 21:45:00,89.485,89.49,89.42,89.44,8224000005.0
2009-12-07 22:00:00,89.44,89.465,89.43,89.455,4215100014.0
2009-12-07 22:15:00,89.455,89.56,89.44,89.545,6418500010.0
2009-12-07 22:30:00,89.535,89.54,89.495,89.525,6219599974.0
2009-12-07 22:45:00,89.52,89.535,89.505,89.52,6298800010.0
2009-12-07 23:00:00,89.52,89.535,89.485,89.5,2050599996.0
2009-12-07 23:15:00,89.505,89.53,89.49,89.495,2426000008.0
2009-12-07 23:30:00,89.495,89.515,89.475,89.505,3058099990.0
2009-12-07 23:45:00,89.505,89.51,89.47,89.5,3163499971.0
2009-12-08 00:00:00,89.495,89.51,89.37,89.37,543200000.0
2009-12-08 00:15:00,89.37,89.43,89.317,89.4,655300000.0
2009-12-08 00:30:00,89.4,89.445,89.279,89.365,780900000.0
2009-12-08 00:45:00,89.365,89.39,89.33,89.35,852099999.0
2009-12-08 01:00:00,89.355,89.39,89.355,89.38,1314599999.0
2009-12-08 01:15:00,89.38,89.38,89.3,89.32,1803100005.0
2009-12-08 01:30:00,89.325,89.325,89.255,89.265,2360700002.0
2009-12-08 01:45:00,89.265,89.35,89.22,89.35,3386200000.0
2009-12-08 02:00:00,89.35,89.44,89.335,89.385,4044100022.0
2009-12-08 02:15:00,89.385,89.42,89.315,89.315,2462900002.0
2009-12-08 02:30:00,89.315,89.365,89.215,89.235,4226600003.0
2009-12-08 02:45:00,89.24,89.245,89.065,89.07,4634299999.0
2009-12-08 03:00:00,89.07,89.15,89.07,89.135,6002799999.0
2009-12-08 03:15:00,89.13,89.135,88.98,89.005,5824900005.0
2009-12-08 03:30:00,89.005,89.005,88.84,88.905,6200300010.0
2009-12-08 03:45:00,88.91,89.015,88.895,89.0,3978200013.0
2009-12-08 04:00:00,89.0,89.08,88.985,89.045,3889400006.0
2009-12-08 04:15:00,89.045,89.08,89.01,89.045,2929800005.0
2009-12-08 04:30:00,89.045,89.08,89.04,89.07,2646300000.0
2009-12-08 04:45:00,89.07,89.075,89.04,89.065,1203100001.0
2009-12-08 05:00:00,89.065,89.07,89.0,89.015,1880100001.0
2009-12-08 05:15:00,89.01,89.03,88.94,89.005,1869100001.0
2009-12-08 05:30:00,88.99,89.005,88.96,88.97,1447100003.0
2009-12-08 05:45:00,88.97,89.005,88.93,88.945,1718300001.0
2009-12-08 06:00:00,88.94,89.0,88.94,88.97,3189700027.0
2009-12-08 06:15:00,88.97,89.0,88.93,89.0,1512300000.0
2009-12-08 06:30:00,89.0,89.02,88.95,88.955,1627000000.0
2009-12-08 06:45:00,88.955,88.985,88.87,88.875,1397499998.0
2009-12-08 07:00:00,88.875,88.91,88.805,88.83,2664699994.0
2009-12-08 07:15:00,88.84,88.86,88.765,88.825,2986099997.0
2009-12-08 07:30:00,88.825,88.86,88.805,88.815,1714800006.0
2009-12-08 07:45:00,88.815,88.925,88.78,88.895,4213300010.0
2009-12-08 08:00:00,88.89,89.055,88.86,89.045,4210100003.0
2009-12-08 08:15:00,89.045,89.05,89.01,89.03,4141299998.0
2009-12-08 08:30:00,89.04,89.07,89.015,89.065,2807300001.0
2009-12-08 08:45:00,89.065,89.105,89.01,89.03,3719000002.0
2009-12-08 09:00:00,89.03,89.06,88.96,89.04,5824399990.0
2009-12-08 09:15:00,89.04,89.085,88.945,89.085,10042799980.0
2009-12-08 09:30:00,89.08,89.09,88.97,88.97,7800900003.0
2009-12-08 09:45:00,88.97,88.98,88.875,88.945,11730049963.0
2009-12-08 10:00:00,88.945,89.065,88.935,89.01,10520699997.0
2009-12-08 10:15:00,89.01,89.06,89.005,89.02,8766700021.0
2009-12-08 10:30:00,89.02,89.175,88.97,89.145,8420799975.0
2009-12-08 10:45:00,89.15,89.16,89.065,89.08,7018099978.0
2009-12-08 11:00:00,89.08,89.085,88.95,88.96,7751199997.0
2009-12-08 11:15:00,88.96,88.99,88.85,88.85,9261000000.0
2009-12-08 11:30:00,88.85,88.89,88.78,88.82,8776699959.0
2009-12-08 11:45:00,88.82,88.87,88.81,88.85,5628099955.0
2009-12-08 12:00:00,88.85,88.85,88.61,88.63,9739399952.0
2009-12-08 12:15:00,88.63,88.725,88.575,88.63,10507899973.0
2009-12-08 12:30:00,88.63,88.71,88.61,88.65,7821699989.0
2009-12-08 12:45:00,88.65,88.685,88.62,88.67,8630699962.0
2009-12-08 13:00:00,88.67,88.675,88.54,88.575,13117099960.0
2009-12-08 13:15:00,88.58,88.585,88.53,88.55,10539699973.0
2009-12-08 13:30:00,88.56,88.675,88.52,88.675,13234399935.0
2009-12-08 13:45:00,88.675,88.74,88.66,88.68,13407999981.0
2009-12-08 14:00:00,88.675,88.675,88.525,88.585,15062699967.0
2009-12-08 14:15:00,88.585,88.66,88.55,88.56,14437099992.0
2009-12-08 14:30:00,88.555,88.59,88.385,88.505,14151799962.0
2009-12-08 14:45:00,88.505,88.6,88.48,88.56,10614900001.0
2009-12-08 15:00:00,88.56,88.565,88.47,88.485,10812399984.0
2009-12-08 15:15:00,88.49,88.6,88.485,88.54,15359699992.0
2009-12-08 15:30:00,88.54,88.545,88.17,88.32,18973999993.0
2009-12-08 15:45:00,88.32,88.34,88.225,88.325,14944900009.0
2009-12-08 16:00:00,88.325,88.35,88.24,88.26,13705830024.0
2009-12-08 16:15:00,88.265,88.31,88.24,88.31,9460399986.0
2009-12-08 16:30:00,88.31,88.37,88.285,88.34,16369700004.0
2009-12-08 16:45:00,88.34,88.46,88.315,88.41,13905600023.0
2009-12-08 17:00:00,88.415,88.53,88.405,88.495,15480260048.0
2009-12-08 17:15:00,88.495,88.575,88.48,88.535,11788680031.0
2009-12-08 17:30:00,88.53,88.55,88.37,88.385,12544900003.0
2009-12-08 17:45:00,88.385,88.46,88.37,88.405,14450099992.0
2009-12-08 18:00:00,88.405,88.495,88.34,88.455,13971999967.0
2009-12-08 18:15:00,88.455,88.51,88.44,88.45,10908100008.0
2009-12-08 18:30:00,88.45,88.52,88.41,88.44,10445499954.0
2009-12-08 18:45:00,88.44,88.465,88.36,88.41,9225799920.0
2009-12-08 19:00:00,88.41,88.445,88.285,88.33,8608300012.0
2009-12-08 19:15:00,88.33,88.335,88.265,88.27,9201700001.0
2009-12-08 19:30:00,88.27,88.29,88.24,88.27,8819489959.0
2009-12-08 19:45:00,88.27,88.3,88.22,88.3,8657099984.0
2009-12-08 20:00:00,88.3,88.345,88.27,88.295,9714600018.0
2009-12-08 20:15:00,88.295,88.37,88.28,88.35,8010999990.0
2009-12-08 20:30:00,88.35,88.445,88.34,88.415,5823800005.0
2009-12-08 20:45:00,88.415,88.47,88.385,88.44,5397399985.0
2009-12-08 21:00:00,88.435,88.495,88.41,88.41,6993699991.0
2009-12-08 21:15:00,88.41,88.41,88.33,88.345,4292199986.0
2009-12-08 21:30:00,88.345,88.37,88.31,88.365,5110600002.0
2009-12-08 21:45:00,88.36,88.365,88.295,88.34,6756699999.0
2009-12-08 22:00:00,88.335,88.365,88.305,88.32,5598299999.0
2009-12-08 22:15:00,88.32,88.36,88.315,88.35,3235399994.0
2009-12-08 22:30:00,88.345,88.375,88.345,88.36,3052600007.0
2009-12-08 22:45:00,88.365,88.365,88.315,88.34,3998999999.0
2009-12-08 23:00:00,88.34,88.405,88.32,88.395,2752699997.0
2009-12-08 23:15:00,88.395,88.425,88.355,88.365,3923499999.0
2009-12-08 23:30:00,88.365,88.375,88.325,88.36,2203900002.0
2009-12-08 23:45:00,88.355,88.45,88.355,88.41,2545100003.0
2009-12-09 00:00:00,88.41,88.455,88.37,88.455,262500000.0
2009-12-09 00:15:00,88.455,88.455,88.357,88.44,247800000.0
2009-12-09 00:30:00,88.44,88.445,88.366,88.38,637000000.0
2009-12-09 00:45:00,88.385,88.395,88.31,88.345,1108600000.0
2009-12-09 01:00:00,88.345,88.37,88.33,88.355,904300001.0
2009-12-09 01:15:00,88.355,88.43,88.335,88.34,2920999999.0
2009-12-09 01:30:00,88.34,88.41,88.335,88.385,3411200001.0
2009-12-09 01:45:00,88.385,88.435,88.375,88.385,4341700002.0
2009-12-09 02:00:00,88.385,88.64,88.35,88.635,7520000005.0
2009-12-09 02:15:00,88.635,88.69,88.535,88.615,8003900003.0
2009-12-09 02:30:00,88.615,88.65,88.55,88.595,6501899995.0
2009-12-09 02:45:00,88.595,88.67,88.46,88.485,6774299995.0
2009-12-09 03:00:00,88.485,88.555,88.44,88.5,5436300001.0
2009-12-09 03:15:00,88.5,88.52,88.425,88.475,5618999999.0
2009-12-09 03:30:00,88.48,88.49,88.395,88.395,5523399998.0
2009-12-09 03:45:00,88.395,88.47,88.395,88.47,3955600003.0
2009-12-09 04:00:00,88.47,88.47,88.375,88.46,4312999999.0
2009-12-09 04:15:00,88.46,88.51,88.385,88.4,3968599999.0
2009-12-09 04:30:00,88.4,88.435,88.285,88.315,4157099996.0
2009-12-09 04:45:00,88.315,88.375,88.305,88.365,2852000002.0
2009-12-09 05:00:00,88.365,88.42,88.335,88.34,3070999999.0
2009-12-09 05:15:00,88.34,88.37,88.32,88.35,1292700000.0
2009-12-09 05:30:00,88.35,88.395,88.35,88.395,1885500002.0
2009-12-09 05:45:00,88.395,88.46,88.38,88.435,3046200001.0
2009-12-09 06:00:00,88.435,88.44,88.38,88.4,1494900000.0
2009-12-09 06:15:00,88.4,88.46,88.375,88.45,1886000000.0
2009-12-09 06:30:00,88.45,88.465,88.4,88.41,1653199998.0
2009-12-09 06:45:00,88.41,88.425,88.39,88.41,1359900000.0
2009-12-09 07:00:00,88.41,88.42,88.35,88.35,2127499998.0
2009-12-09 07:15:00,88.35,88.39,88.335,88.37,2840500004.0
2009-12-09 07:30:00,88.37,88.395,88.335,88.395,3408100017.0
2009-12-09 07:45:00,88.395,88.4,88.335,88.37,2988300002.0
2009-12-09 08:00:00,88.37,88.42,88.3,88.41,4740700002.0
2009-12-09 08:15:00,88.41,88.415,88.275,88.295,6423200002.0
2009-12-09 08:30:00,88.295,88.31,88.18,88.23,6297200000.0
2009-12-09 08:45:00,88.235,88.25,88.165,88.17,7273299997.0
2009-12-09 09:00:00,88.17,88.19,87.87,87.89,11027500002.0
2009-12-09 09:15:00,87.89,87.91,87.785,87.9,11196999977.0
2009-12-09 09:30:00,87.9,87.945,87.81,87.87,10121700002.0
2009-12-09 09:45:00,87.875,87.9,87.835,87.9,9157600015.0
2009-12-09 10:00:00,87.9,87.97,87.815,87.845,14078900056.0
2009-12-09 10:15:00,87.84,87.88,87.635,87.66,14624100031.0
2009-12-09 10:30:00,87.66,87.665,87.47,87.6,16371300010.0
2009-12-09 10:45:00,87.6,87.61,87.36,87.52,14475400023.0
2009-12-09 11:00:00,87.52,87.7,87.515,87.68,14133800014.0
2009-12-09 11:15:00,87.685,87.81,87.605,87.635,12707899975.0
2009-12-09 11:30:00,87.635,87.72,87.615,87.655,11376999997.0
2009-12-09 11:45:00,87.655,87.69,87.635,87.685,11494599996.0
2009-12-09 12:00:00,87.685,87.73,87.57,87.61,11406900004.0
2009-12-09 12:15:00,87.61,87.89,87.585,87.83,12409099998.0
2009-12-09 12:30:00,87.83,88.09,87.83,88.01,11535900024.0
2009-12-09 12:45:00,88.015,88.02,87.91,87.955,5995799994.0
2009-12-09 13:00:00,87.955,87.965,87.88,87.88,5836499990.0
2009-12-09 13:15:00,87.88,87.99,87.88,87.96,7310600008.0
2009-12-09 13:30:00,87.96,88.02,87.935,88.02,5648099993.0
2009-12-09 13:45:00,88.02,88.07,88.0,88.05,4429899995.0
2009-12-09 14:00:00,88.05,88.06,87.9,87.975,5820900008.0
2009-12-09 14:15:00,87.975,87.98,87.82,87.82,7338800020.0
2009-12-09 14:30:00,87.82,87.955,87.7,87.95,5834700002.0
2009-12-09 14:45:00,87.95,88.06,87.92,87.99,5812499976.0
2009-12-09 15:00:00,87.99,88.08,87.94,87.955,10323799999.0
2009-12-09 15:15:00,87.95,88.01,87.905,87.925,6358699998.0
2009-12-09 15:30:00,87.92,87.975,87.91,87.96,5974899992.0
2009-12-09 15:45:00,87.96,88.06,87.92,88.055,6549000000.0
2009-12-09 16:00:00,88.055,88.06,87.9,87.9,7725200002.0
2009-12-09 16:15:00,87.9,87.96,87.745,87.85,10742999999.0
2009-12-09 16:30:00,87.85,87.91,87.755,87.77,9753999986.0
2009-12-09 16:45:00,87.77,87.83,87.67,87.825,11708300017.0
2009-12-09 17:00:00,87.83,87.92,87.785,87.83,6920400003.0
2009-12-09 17:15:00,87.83,87.845,87.75,87.8,6397599989.0
2009-12-09 17:30:00,87.805,87.92,87.77,87.915,8809399993.0
2009-12-09 17:45:00,87.915,87.97,87.85,87.92,9025199982.0
2009-12-09 18:00:00,87.915,87.95,87.85,87.86,6842200009.0
2009-12-09 18:15:00,87.855,87.91,87.83,87.89,5478700000.0
2009-12-09 18:30:00,87.89,87.95,87.865,87.915,6140199999.0
2009-12-09 18:45:00,87.92,87.93,87.82,87.83,4731800005.0
2009-12-09 19:00:00,87.83,87.86,87.785,87.835,4969600000.0
2009-12-09 19:15:00,87.84,87.87,87.785,87.835,6019299994.0
2009-12-09 19:30:00,87.835,87.89,87.835,87.865,3090099999.0
2009-12-09 19:45:00,87.86,87.88,87.825,87.88,2365500000.0
2009-12-09 20:00:00,87.88,87.955,87.845,87.845,7269040013.0
2009-12-09 20:15:00,87.845,87.855,87.82,87.82,5536000022.0
2009-12-09 20:30:00,87.82,87.85,87.78,87.845,6272400013.0
2009-12-09 20:45:00,87.845,87.86,87.805,87.855,5409600032.0
2009-12-09 21:00:00,87.85,87.9,87.835,87.885,6967000025.0
2009-12-09 21:15:00,87.885,87.9,87.82,87.825,6962600031.0
2009-12-09 21:30:00,87.82,87.86,87.795,87.81,5305700015.0
2009-12-09 21:45:00,87.805,87.86,87.72,87.73,6705500001.0
2009-12-09 22:00:00,87.73,87.85,87.73,87.825,6929499996.0
2009-12-09 22:15:00,87.83,87.885,87.79,87.865,4177400002.0
2009-12-09 22:30:00,87.86,87.905,87.81,87.82,2476299999.0
2009-12-09 22:45:00,87.825,87.865,87.8,87.85,3700299994.0
2009-12-09 23:00:00,87.85,87.885,87.83,87.87,3077000000.0
2009-12-09 23:15:00,87.865,87.88,87.86,87.875,2933100002.0
2009-12-09 23:30:00,87.875,87.89,87.855,87.87,3306700009.0
2009-12-09 23:45:00,87.875,87.992,87.85,87.85,1940000001.0
2009-12-10 00:00:00,87.855,88.04,87.855,87.99,1534300000.0
2009-12-10 00:15:00,87.995,88.04,87.94,88.005,1520100002.0
2009-12-10 00:30:00,88.0,88.11,88.0,88.055,1549500000.0
2009-12-10 00:45:00,88.05,88.075,87.975,87.995,489400000.0
2009-12-10 01:00:00,87.995,88.09,87.995,88.02,607900000.0
2009-12-10 01:15:00,88.015,88.045,87.99,88.02,1056900001.0
2009-12-10 01:30:00,88.02,88.05,87.99,88.0,1077700000.0
2009-12-10 01:45:00,88.0,88.105,87.99,88.08,1296600000.0
2009-12-10 02:00:00,88.08,88.095,87.925,87.98,6313699999.0
2009-12-10 02:15:00,87.98,87.98,87.915,87.925,6049599993.0
2009-12-10 02:30:00,87.925,88.08,87.925,88.08,4137000001.0
2009-12-10 02:45:00,88.08,88.24,88.05,88.18,6474499972.0
2009-12-10 03:00:00,88.18,88.335,88.17,88.325,4086699997.0
2009-12-10 03:15:00,88.33,88.38,88.28,88.3,5858800001.0
2009-12-10 03:30:00,88.3,88.32,88.225,88.27,3861399998.0
2009-12-10 03:45:00,88.27,88.28,88.145,88.19,5041300000.0
2009-12-10 04:00:00,88.185,88.21,88.15,88.17,3331099999.0
2009-12-10 04:15:00,88.17,88.22,88.14,88.205,4093400005.0
2009-12-10 04:30:00,88.205,88.255,88.2,88.24,2415500000.0
2009-12-10 04:45:00,88.24,88.275,88.22,88.23,3434499999.0
2009-12-10 05:00:00,88.23,88.235,88.17,88.18,2261500001.0
2009-12-10 05:15:00,88.18,88.21,88.18,88.2,2332899998.0
2009-12-10 05:30:00,88.2,88.2,88.13,88.13,2216400000.0
2009-12-10 05:45:00,88.13,88.135,88.0,88.045,2856599999.0
2009-12-10 06:00:00,88.045,88.08,87.94,87.945,1839799999.0
2009-12-10 06:15:00,87.945,87.945,87.81,87.835,4549400001.0
2009-12-10 06:30:00,87.835,87.91,87.775,87.8,3799100000.0
2009-12-10 06:45:00,87.805,87.905,87.805,87.875,3021000000.0
2009-12-10 07:00:00,87.875,87.885,87.815,87.87,2248799999.0
2009-12-10 07:15:00,87.87,87.97,87.87,87.96,3663900002.0
2009-12-10 07:30:00,87.96,87.96,87.845,87.87,1308000000.0
2009-12-10 07:45:00,87.865,87.865,87.725,87.78,2141300002.0
2009-12-10 08:00:00,87.775,87.87,87.755,87.785,2857499999.0
2009-12-10 08:15:00,87.785,87.84,87.77,87.84,1104300000.0
2009-12-10 08:30:00,87.84,87.84,87.8,87.805,795600000.0
2009-12-10 08:45:00,87.805,87.895,87.76,87.87,1583699999.0
2009-12-10 09:00:00,87.87,88.02,87.87,87.96,3313400000.0
2009-12-10 09:15:00,87.955,87.98,87.935,87.96,1767399999.0
2009-12-10 09:30:00,87.96,88.0,87.83,87.865,3332500000.0
2009-12-10 09:45:00,87.865,87.97,87.865,87.96,1453900000.0
2009-12-10 10:00:00,87.955,88.13,87.95,88.055,4342699999.0
2009-12-10 10:15:00,88.055,88.12,88.01,88.11,3099899999.0
2009-12-10 10:30:00,88.11,88.27,88.065,88.205,4914500001.0
2009-12-10 10:45:00,88.205,88.255,88.155,88.195,6160499997.0
2009-12-10 11:00:00,88.195,88.29,88.14,88.28,4095999989.0
2009-12-10 11:15:00,88.28,88.35,88.27,88.33,5052399997.0
2009-12-10 11:30:00,88.33,88.33,88.2,88.235,3352999994.0
2009-12-10 11:45:00,88.23,88.23,88.17,88.225,2479700001.0
2009-12-10 12:00:00,88.22,88.415,88.205,88.375,5491999999.0
2009-12-10 12:15:00,88.375,88.39,88.295,88.325,2153100000.0
2009-12-10 12:30:00,88.33,88.375,88.29,88.31,1845400000.0
2009-12-10 12:45:00,88.31,88.34,88.25,88.255,3844899999.0
2009-12-10 13:00:00,88.255,88.35,88.225,88.34,2823020002.0
2009-12-10 13:15:00,88.34,88.45,88.335,88.34,3804659999.0
2009-12-10 13:30:00,88.345,88.41,88.325,88.375,2207599997.0
2009-12-10 13:45:00,88.375,88.38,88.29,88.38,3372500002.0
2009-12-10 14:00:00,88.38,88.41,88.32,88.365,3173400000.0
2009-12-10 14:15:00,88.365,88.37,88.225,88.24,3891700000.0
2009-12-10 14:30:00,88.24,88.36,88.23,88.34,2782700001.0
2009-12-10 14:45:00,88.34,88.36,88.22,88.28,3176400000.0
2009-12-10 15:00:00,88.28,88.33,88.26,88.27,2908400000.0
2009-12-10 15:15:00,88.27,88.36,88.23,88.275,3770399999.0
2009-12-10 15:30:00,88.265,88.37,87.895,88.155,7404799991.0
2009-12-10 15:45:00,88.155,88.23,88.105,88.155,6614899985.0
2009-12-10 16:00:00,88.155,88.21,88.125,88.15,8151799994.0
2009-12-10 16:15:00,88.15,88.195,88.14,88.185,4209900006.0
2009-12-10 16:30:00,88.185,88.31,88.16,88.28,7167300011.0
2009-12-10 16:45:00,88.28,88.31,88.23,88.28,5232400009.0
2009-12-10 17:00:00,88.28,88.37,88.265,88.34,7047200000.0
2009-12-10 17:15:00,88.34,88.395,88.29,88.32,6528800015.0
2009-12-10 17:30:00,88.32,88.38,88.245,88.255,8015299992.0
2009-12-10 17:45:00,88.26,88.41,88.255,88.33,7997199989.0
2009-12-10 18:00:00,88.33,88.34,88.24,88.28,3786900001.0
2009-12-10 18:15:00,88.28,88.34,88.25,88.31,4235799997.0
2009-12-10 18:30:00,88.32,88.32,88.26,88.285,4046999997.0
2009-12-10 18:45:00,88.285,88.3,88.155,88.2,4850199994.0
2009-12-10 19:00:00,88.2,88.21,88.115,88.16,4254099998.0
2009-12-10 19:15:00,88.165,88.205,88.14,88.18,3509399995.0
2009-12-10 19:30:00,88.18,88.23,88.165,88.225,3980599999.0
2009-12-10 19:45:00,88.225,88.235,88.175,88.215,3055600001.0
2009-12-10 20:00:00,88.215,88.285,88.17,88.22,7925600001.0
2009-12-10 20:15:00,88.23,88.26,88.19,88.235,5651000014.0
2009-12-10 20:30:00,88.23,88.28,88.18,88.22,5533600024.0
2009-12-10 20:45:00,88.225,88.225,88.17,88.17,3409600007.0
2009-12-10 21:00:00,88.17,88.2,88.16,88.185,6216599999.0
2009-12-10 21:15:00,88.185,88.21,88.17,88.21,4068400003.0
2009-12-10 21:30:00,88.21,88.26,88.2,88.215,4992900026.0
2009-12-10 21:45:00,88.215,88.255,88.215,88.24,4155400002.0
2009-12-10 22:00:00,88.24,88.24,88.175,88.225,2111200000.0
2009-12-10 22:15:00,88.225,88.225,88.17,88.19,1848000000.0
2009-12-10 22:30:00,88.19,88.22,88.175,88.21,2875000001.0
2009-12-10 22:45:00,88.215,88.23,88.21,88.21,3035100001.0
2009-12-10 23:00:00,88.21,88.225,88.185,88.185,2032200000.0
2009-12-10 23:15:00,88.185,88.2,88.175,88.175,1828500000.0
2009-12-10 23:30:00,88.175,88.235,88.17,88.23,801800000.0
2009-12-10 23:45:00,88.23,88.275,88.185,88.185,1380200000.0
2009-12-11 00:00:00,88.185,88.33,88.18,88.32,511000000.0
2009-12-11 00:15:00,88.325,88.325,88.275,88.305,396000000.0
2009-12-11 00:30:00,88.305,88.32,88.28,88.305,2113600001.0
2009-12-11 00:45:00,88.31,88.315,88.206,88.305,312000000.0
2009-12-11 01:00:00,88.305,88.305,88.26,88.27,462800000.0
2009-12-11 01:15:00,88.27,88.27,88.255,88.255,828400000.0
2009-12-11 01:30:00,88.25,88.25,88.21,88.235,1274300001.0
2009-12-11 01:45:00,88.235,88.255,88.205,88.255,1806500000.0
2009-12-11 02:00:00,88.255,88.37,88.255,88.365,6029799994.0
2009-12-11 02:15:00,88.365,88.425,88.36,88.36,7358999983.0
2009-12-11 02:30:00,88.36,88.41,88.305,88.365,3299999992.0
2009-12-11 02:45:00,88.365,88.45,88.335,88.36,6126199998.0
2009-12-11 03:00:00,88.355,88.36,88.31,88.36,3374899996.0
2009-12-11 03:15:00,88.36,88.39,88.325,88.385,3748799999.0
2009-12-11 03:30:00,88.385,88.44,88.365,88.425,3364299999.0
2009-12-11 03:45:00,88.425,88.46,88.37,88.445,4983000004.0
2009-12-11 04:00:00,88.445,88.525,88.37,88.505,6678099989.0
2009-12-11 04:15:00,88.505,88.57,88.49,88.495,5368199990.0
2009-12-11 04:30:00,88.495,88.575,88.495,88.545,3648300002.0
2009-12-11 04:45:00,88.545,88.755,88.52,88.7,7342199994.0
2009-12-11 05:00:00,88.695,88.715,88.64,88.67,4677499992.0
2009-12-11 05:15:00,88.67,88.745,88.645,88.72,4660000006.0
2009-12-11 05:30:00,88.72,88.78,88.645,88.655,3812899998.0
2009-12-11 05:45:00,88.65,88.71,88.64,88.7,1670899999.0
2009-12-11 06:00:00,88.7,88.72,88.64,88.675,1214099998.0
2009-12-11 06:15:00,88.675,88.72,88.665,88.67,2730900003.0
2009-12-11 06:30:00,88.67,88.69,88.63,88.69,1935200000.0
2009-12-11 06:45:00,88.69,88.77,88.68,88.755,2405200002.0
2009-12-11 07:00:00,88.755,88.81,88.745,88.81,5062600002.0
2009-12-11 07:15:00,88.81,88.855,88.805,88.85,5148499996.0
2009-12-11 07:30:00,88.85,88.865,88.76,88.78,3782900006.0
2009-12-11 07:45:00,88.78,88.9,88.775,88.87,5030299995.0
2009-12-11 08:00:00,88.87,88.92,88.86,88.89,6116399999.0
2009-12-11 08:15:00,88.89,88.915,88.865,88.875,5398999998.0
2009-12-11 08:30:00,88.87,88.95,88.87,88.92,5414199993.0
2009-12-11 08:45:00,88.92,88.92,88.805,88.825,5557999995.0
2009-12-11 09:00:00,88.82,88.82,88.66,88.7,11897099974.0
2009-12-11 09:15:00,88.7,88.73,88.67,88.725,7336899997.0
2009-12-11 09:30:00,88.72,88.755,88.705,88.73,5581799981.0
2009-12-11 09:45:00,88.73,88.73,88.61,88.69,8938499996.0
2009-12-11 10:00:00,88.69,88.84,88.68,88.82,9183699996.0
2009-12-11 10:15:00,88.82,88.87,88.78,88.865,6054699989.0
2009-12-11 10:30:00,88.865,88.87,88.79,88.815,4865900000.0
2009-12-11 10:45:00,88.815,88.85,88.79,88.81,6645299999.0
2009-12-11 11:00:00,88.81,88.94,88.81,88.865,9027599975.0
2009-12-11 11:15:00,88.865,88.93,88.83,88.915,8418100002.0
2009-12-11 11:30:00,88.915,88.93,88.83,88.86,6444800001.0
2009-12-11 11:45:00,88.86,88.935,88.86,88.93,6111300000.0
2009-12-11 12:00:00,88.93,88.97,88.915,88.93,7294900005.0
2009-12-11 12:15:00,88.93,88.98,88.93,88.97,8931999997.0
2009-12-11 12:30:00,88.98,88.99,88.925,88.935,11445300001.0
2009-12-11 12:45:00,88.93,88.94,88.9,88.94,4549499998.0
2009-12-11 13:00:00,88.94,88.98,88.89,88.92,7451500018.0
2009-12-11 13:15:00,88.92,88.94,88.88,88.885,6279600002.0
2009-12-11 13:30:00,88.885,88.89,88.825,88.85,5275100025.0
2009-12-11 13:45:00,88.85,88.925,88.835,88.835,4644800004.0
2009-12-11 14:00:00,88.835,88.88,88.83,88.86,4389100004.0
2009-12-11 14:15:00,88.86,88.875,88.845,88.86,4382899995.0
2009-12-11 14:30:00,88.86,88.885,88.825,88.825,5565399999.0
2009-12-11 14:45:00,88.83,88.85,88.805,88.825,4502300013.0
2009-12-11 15:00:00,88.825,88.865,88.79,88.845,5769700005.0
2009-12-11 15:15:00,88.845,88.92,88.81,88.835,8207399989.0
2009-12-11 15:30:00,88.915,89.28,88.915,89.15,9916099995.0
2009-12-11 15:45:00,89.15,89.375,89.14,89.375,11498700022.0
2009-12-11 16:00:00,89.37,89.43,89.27,89.39,14802800014.0
2009-12-11 16:15:00,89.395,89.43,89.325,89.42,11935180024.0
2009-12-11 16:30:00,89.415,89.48,89.38,89.42,12754699994.0
2009-12-11 16:45:00,89.415,89.565,89.405,89.51,10513299997.0
2009-12-11 17:00:00,89.505,89.625,89.465,89.62,11092400006.0
2009-12-11 17:15:00,89.62,89.745,89.61,89.62,12617799992.0
2009-12-11 17:30:00,89.62,89.75,89.62,89.74,10753700001.0
2009-12-11 17:45:00,89.74,89.805,89.179,89.575,11484699992.0
2009-12-11 18:00:00,89.575,89.66,89.57,89.645,6061500001.0
2009-12-11 18:15:00,89.645,89.69,89.32,89.355,5977899992.0
2009-12-11 18:30:00,89.355,89.36,89.015,89.11,10227799998.0
2009-12-11 18:45:00,89.105,89.235,89.105,89.235,6170500003.0
2009-12-11 19:00:00,89.235,89.28,89.215,89.235,8149500021.0
2009-12-11 19:15:00,89.24,89.27,89.165,89.26,4835399999.0
2009-12-11 19:30:00,89.26,89.41,89.255,89.34,4395300004.0
2009-12-11 19:45:00,89.34,89.35,89.255,89.255,4886600033.0
2009-12-11 20:00:00,89.25,89.37,89.25,89.345,5909700036.0
2009-12-11 20:15:00,89.35,89.385,89.32,89.375,4938100031.0
2009-12-11 20:30:00,89.375,89.385,89.33,89.375,4748100027.0
2009-12-11 20:45:00,89.375,89.415,89.37,89.37,3615299998.0
2009-12-11 21:00:00,89.365,89.38,89.34,89.345,4568200019.0
2009-12-11 21:15:00,89.345,89.345,89.3,89.3,4023900034.0
2009-12-11 21:30:00,89.3,89.3,89.145,89.17,5754800041.0
2009-12-11 21:45:00,89.175,89.2,89.125,89.175,7120700027.0
2009-12-11 22:00:00,89.175,89.2,89.15,89.195,1988400000.0
2009-12-11 22:15:00,89.195,89.225,89.18,89.19,1894199999.0
2009-12-11 22:30:00,89.185,89.235,89.185,89.185,2024399996.0
2009-12-11 22:45:00,89.185,89.185,89.055,89.055,2091599999.0
2009-12-11 23:00:00,89.055,89.09,89.04,89.045,1160800000.0
2009-12-11 23:15:00,89.045,89.11,89.03,89.105,993800000.0
2009-12-11 23:30:00,89.1,89.19,89.1,89.19,1442900000.0
2009-12-11 23:45:00,89.185,89.225,89.05,89.095,2827900000.0
2009-12-14 00:00:00,88.935,89.0,88.91,88.975,256500000.0
2009-12-14 00:15:00,88.975,89.125,88.96,89.115,897600000.0
2009-12-14 00:30:00,89.115,89.275,89.095,89.26,919400000.0
2009-12-14 00:45:00,89.265,89.305,89.175,89.285,742000000.0
2009-12-14 01:00:00,89.28,89.295,89.071,89.265,1157100000.0
2009-12-14 01:15:00,89.265,89.27,89.14,89.205,1161200000.0
2009-12-14 01:30:00,89.205,89.245,89.165,89.23,2151000004.0
2009-12-14 01:45:00,89.23,89.32,89.215,89.26,4279000036.0
2009-12-14 02:00:00,89.255,89.285,89.04,89.125,8538100023.0
2009-12-14 02:15:00,89.12,89.165,89.065,89.085,5630499995.0
2009-12-14 02:30:00,89.08,89.13,88.93,88.955,7117900009.0
2009-12-14 02:45:00,88.955,88.96,88.845,88.845,8590910001.0
2009-12-14 03:00:00,88.835,88.86,88.72,88.85,5529400000.0
2009-12-14 03:15:00,88.85,88.895,88.835,88.87,2765900002.0
2009-12-14 03:30:00,88.87,88.875,88.815,88.815,3091200000.0
2009-12-14 03:45:00,88.815,88.82,88.62,88.64,5421199998.0
2009-12-14 04:00:00,88.64,88.655,88.56,88.56,7880699983.0
2009-12-14 04:15:00,88.56,88.6,88.52,88.58,6949799992.0
2009-12-14 04:30:00,88.575,88.595,88.47,88.48,5911299990.0
2009-12-14 04:45:00,88.475,88.54,88.47,88.525,4951999998.0
2009-12-14 05:00:00,88.525,88.62,88.52,88.615,4250400000.0
2009-12-14 05:15:00,88.615,88.645,88.565,88.605,4183099994.0
2009-12-14 05:30:00,88.605,88.61,88.5,88.51,3447700002.0
2009-12-14 05:45:00,88.51,88.51,88.375,88.435,5308000001.0
2009-12-14 06:00:00,88.43,88.545,88.43,88.535,2525200004.0
2009-12-14 06:15:00,88.535,88.965,88.52,88.885,5401700000.0
2009-12-14 06:30:00,88.88,88.99,88.725,88.8,5568100000.0
2009-12-14 06:45:00,88.8,88.93,88.795,88.9,3255900003.0
2009-12-14 07:00:00,88.9,88.925,88.88,88.905,3303000001.0
2009-12-14 07:15:00,88.905,88.905,88.74,88.745,4915700000.0
2009-12-14 07:30:00,88.745,88.78,88.695,88.725,3961700002.0
2009-12-14 07:45:00,88.725,88.73,88.655,88.68,2913800001.0
2009-12-14 08:00:00,88.68,88.79,88.68,88.745,4903299999.0
2009-12-14 08:15:00,88.745,88.755,88.44,88.615,5103299996.0
2009-12-14 08:30:00,88.615,88.715,88.545,88.685,5117899995.0
2009-12-14 08:45:00,88.685,88.695,88.6,88.675,5477099990.0
2009-12-14 09:00:00,88.675,88.68,88.55,88.65,5925799997.0
2009-12-14 09:15:00,88.65,88.66,88.505,88.565,5804100006.0
2009-12-14 09:30:00,88.565,88.59,88.52,88.555,6071600031.0
2009-12-14 09:45:00,88.555,88.56,88.47,88.535,9509400018.0
2009-12-14 10:00:00,88.54,88.785,88.53,88.735,12719900032.0
2009-12-14 10:15:00,88.735,88.735,88.66,88.715,10422600037.0
2009-12-14 10:30:00,88.715,88.735,88.65,88.655,10824800001.0
2009-12-14 10:45:00,88.655,88.68,88.595,88.67,9208900027.0
2009-12-14 11:00:00,88.67,88.67,88.43,88.44,8531300015.0
2009-12-14 11:15:00,88.44,88.445,88.315,88.37,10536399994.0
2009-12-14 11:30:00,88.375,88.51,88.37,88.445,9933300008.0
2009-12-14 11:45:00,88.45,88.45,88.41,88.43,7484000052.0
2009-12-14 12:00:00,88.435,88.485,88.41,88.455,5577400020.0
2009-12-14 12:15:00,88.45,88.54,88.44,88.495,9322000008.0
2009-12-14 12:30:00,88.495,88.535,88.47,88.53,7322000031.0
2009-12-14 12:45:00,88.53,88.545,88.475,88.51,11778200042.0
2009-12-14 13:00:00,88.51,88.525,88.48,88.49,6855700017.0
2009-12-14 13:15:00,88.495,88.495,88.425,88.475,6969800011.0
2009-12-14 13:30:00,88.475,88.535,88.43,88.53,8231000000.0
2009-12-14 13:45:00,88.53,88.54,88.45,88.53,5003099986.0
2009-12-14 14:00:00,88.53,88.58,88.52,88.555,8210800014.0
2009-12-14 14:15:00,88.555,88.57,88.505,88.56,6850600019.0
2009-12-14 14:30:00,88.56,88.585,88.52,88.525,4296999992.0
2009-12-14 14:45:00,88.53,88.57,88.41,88.46,9127899986.0
2009-12-14 15:00:00,88.46,88.48,88.43,88.455,7419399989.0
2009-12-14 15:15:00,88.45,88.575,88.44,88.575,9337100031.0
2009-12-14 15:30:00,88.575,88.58,88.515,88.515,11652699983.0
2009-12-14 15:45:00,88.515,88.55,88.485,88.53,8746700022.0
2009-12-14 16:00:00,88.53,88.58,88.46,88.545,10059000001.0
2009-12-14 16:15:00,88.545,88.56,88.51,88.51,9116399990.0
2009-12-14 16:30:00,88.51,88.545,88.475,88.485,9223499978.0
2009-12-14 16:45:00,88.485,88.53,88.47,88.495,8719199975.0
2009-12-14 17:00:00,88.495,88.5,88.445,88.485,6975400009.0
2009-12-14 17:15:00,88.485,88.535,88.45,88.52,7971200030.0
2009-12-14 17:30:00,88.52,88.555,88.495,88.505,6753100000.0
2009-12-14 17:45:00,88.505,88.525,88.43,88.505,8573299982.0
2009-12-14 18:00:00,88.505,88.52,88.465,88.495,7176199997.0
2009-12-14 18:15:00,88.495,88.555,88.495,88.53,9651300007.0
2009-12-14 18:30:00,88.53,88.745,88.5,88.69,13166399984.0
2009-12-14 18:45:00,88.695,88.75,88.655,88.655,9949399988.0
2009-12-14 19:00:00,88.655,88.665,88.54,88.555,9561799980.0
2009-12-14 19:15:00,88.555,88.615,88.55,88.575,7239999997.0
2009-12-14 19:30:00,88.575,88.6,88.48,88.485,5461300001.0
2009-12-14 19:45:00,88.485,88.555,88.45,88.55,5718000008.0
2009-12-14 20:00:00,88.55,88.63,88.53,88.61,5365900035.0
2009-12-14 20:15:00,88.615,88.655,88.61,88.65,5044400010.0
2009-12-14 20:30:00,88.65,88.66,88.6,88.63,3390300008.0
2009-12-14 20:45:00,88.63,88.64,88.59,88.64,2388900003.0
2009-12-14 21:00:00,88.64,88.68,88.64,88.67,4350399991.0
2009-12-14 21:15:00,88.67,88.68,88.655,88.66,2756599997.0
2009-12-14 21:30:00,88.665,88.665,88.63,88.64,2201500008.0
2009-12-14 21:45:00,88.645,88.675,88.59,88.625,3842400007.0
2009-12-14 22:00:00,88.63,88.65,88.605,88.62,3597299996.0
2009-12-14 22:15:00,88.62,88.66,88.61,88.62,2428900004.0
2009-12-14 22:30:00,88.62,88.64,88.585,88.595,2843000014.0
2009-12-14 22:45:00,88.595,88.625,88.575,88.575,3164000006.0
2009-12-14 23:00:00,88.575,88.615,88.575,88.595,820600000.0
2009-12-14 23:15:00,88.6,88.615,88.58,88.59,2490700001.0
2009-12-14 23:30:00,88.595,88.6,88.555,88.57,1676600000.0
2009-12-14 23:45:00,88.57,88.65,88.555,88.605,1834900000.0
2009-12-15 00:00:00,88.605,88.63,88.565,88.62,149400000.0
2009-12-15 00:15:00,88.625,88.68,88.605,88.65,673700001.0
2009-12-15 00:30:00,88.655,88.685,88.645,88.675,518500000.0
2009-12-15 00:45:00,88.675,88.72,88.66,88.7,604100000.0
2009-12-15 01:00:00,88.7,88.705,88.665,88.67,1127800000.0
2009-12-15 01:15:00,88.67,88.67,88.63,88.66,1314000002.0
2009-12-15 01:30:00,88.66,88.745,88.66,88.73,1249899999.0
2009-12-15 01:45:00,88.73,88.73,88.665,88.68,1913100000.0
2009-12-15 02:00:00,88.68,88.77,88.66,88.77,3074700002.0
2009-12-15 02:15:00,88.765,88.77,88.705,88.705,3807400002.0
2009-12-15 02:30:00,88.705,88.705,88.605,88.63,4693100003.0
2009-12-15 02:45:00,88.635,88.73,88.63,88.695,5523000002.0
2009-12-15 03:00:00,88.695,88.705,88.645,88.67,5027799996.0
2009-12-15 03:15:00,88.67,88.675,88.62,88.67,3699199996.0
2009-12-15 03:30:00,88.67,88.675,88.62,88.655,3166299995.0
2009-12-15 03:45:00,88.66,88.735,88.65,88.715,3390700005.0
2009-12-15 04:00:00,88.715,88.72,88.68,88.7,2807899997.0
2009-12-15 04:15:00,88.7,88.715,88.65,88.66,3428200000.0
2009-12-15 04:30:00,88.66,88.67,88.655,88.665,3046299996.0
2009-12-15 04:45:00,88.665,88.7,88.66,88.69,3522100001.0
2009-12-15 05:00:00,88.69,88.77,88.685,88.75,3927400001.0
2009-12-15 05:15:00,88.75,88.775,88.705,88.715,3649699999.0
2009-12-15 05:30:00,88.715,88.75,88.685,88.72,2951200001.0
2009-12-15 05:45:00,88.72,88.785,88.72,88.76,3159499997.0
2009-12-15 06:00:00,88.76,88.765,88.71,88.72,3849299996.0
2009-12-15 06:15:00,88.72,88.77,88.71,88.765,3955899991.0
2009-12-15 06:30:00,88.765,88.885,88.76,88.845,5562499996.0
2009-12-15 06:45:00,88.845,88.975,88.84,88.91,6944999980.0
2009-12-15 07:00:00,88.91,88.99,88.91,88.95,7394899982.0
2009-12-15 07:15:00,88.95,89.0,88.93,88.93,4812299996.0
2009-12-15 07:30:00,88.925,88.93,88.86,88.885,5890799975.0
2009-12-15 07:45:00,88.88,88.89,88.82,88.84,5190299984.0
2009-12-15 08:00:00,88.84,88.92,88.83,88.89,3414399996.0
2009-12-15 08:15:00,88.89,88.91,88.84,88.9,4508799976.0
2009-12-15 08:30:00,88.905,88.91,88.875,88.89,1858600000.0
2009-12-15 08:45:00,88.89,88.935,88.88,88.93,2127699999.0
2009-12-15 09:00:00,88.94,89.035,88.94,88.98,7249399993.0
2009-12-15 09:15:00,88.98,89.02,88.94,88.99,7075999996.0
2009-12-15 09:30:00,88.985,89.03,88.945,89.0,6361000005.0
2009-12-15 09:45:00,89.0,89.13,88.995,89.11,9031999994.0
2009-12-15 10:00:00,89.105,89.13,89.08,89.095,8806079983.0
2009-12-15 10:15:00,89.095,89.1,88.98,89.01,10236500004.0
2009-12-15 10:30:00,89.01,89.08,88.965,89.07,9362799991.0
2009-12-15 10:45:00,89.07,89.09,89.02,89.09,7958500002.0
2009-12-15 11:00:00,89.09,89.195,89.045,89.18,9905299996.0
2009-12-15 11:15:00,89.18,89.28,89.155,89.27,11277200019.0
2009-12-15 11:30:00,89.27,89.29,89.2,89.22,6837200002.0
2009-12-15 11:45:00,89.23,89.25,89.15,89.205,6064099998.0
2009-12-15 12:00:00,89.215,89.265,89.21,89.25,7474899983.0
2009-12-15 12:15:00,89.25,89.28,89.245,89.265,6572100004.0
2009-12-15 12:30:00,89.265,89.39,89.26,89.38,9547099987.0
2009-12-15 12:45:00,89.375,89.43,89.36,89.38,5872600006.0
2009-12-15 13:00:00,89.38,89.43,89.36,89.365,5253299996.0
2009-12-15 13:15:00,89.365,89.415,89.34,89.36,4542500010.0
2009-12-15 13:30:00,89.36,89.43,89.36,89.42,4762399995.0
2009-12-15 13:45:00,89.42,89.44,89.375,89.41,4404600001.0
2009-12-15 14:00:00,89.41,89.46,89.38,89.44,6658799996.0
2009-12-15 14:15:00,89.445,89.455,89.41,89.43,6238400016.0
2009-12-15 14:30:00,89.435,89.565,89.425,89.56,10332300006.0
2009-12-15 14:45:00,89.56,89.58,89.465,89.49,7523900003.0
2009-12-15 15:00:00,89.49,89.555,89.47,89.55,6700700000.0
2009-12-15 15:15:00,89.555,89.675,89.55,89.64,9533399999.0
2009-12-15 15:30:00,89.64,89.705,89.475,89.58,12064600008.0
2009-12-15 15:45:00,89.575,89.625,89.5,89.58,9879699995.0
2009-12-15 16:00:00,89.575,89.625,89.45,89.57,7719499991.0
2009-12-15 16:15:00,89.565,89.64,89.495,89.52,10320900021.0
2009-12-15 16:30:00,89.515,89.56,89.47,89.505,8654200021.0
2009-12-15 16:45:00,89.505,89.53,89.45,89.48,8546600003.0
2009-12-15 17:00:00,89.48,89.685,89.465,89.655,9587300019.0
2009-12-15 17:15:00,89.655,89.775,89.635,89.665,10739100011.0
2009-12-15 17:30:00,89.67,89.735,89.645,89.72,7049600012.0
2009-12-15 17:45:00,89.72,89.75,89.67,89.695,8850700016.0
2009-12-15 18:00:00,89.695,89.74,89.65,89.705,6249999998.0
2009-12-15 18:15:00,89.705,89.835,89.695,89.83,8657230032.0
2009-12-15 18:30:00,89.83,89.92,89.815,89.865,10001600022.0
2009-12-15 18:45:00,89.865,89.95,89.865,89.92,8453920016.0
2009-12-15 19:00:00,89.915,89.94,89.885,89.905,8081350002.0
2009-12-15 19:15:00,89.905,89.92,89.87,89.91,5103920008.0
2009-12-15 19:30:00,89.91,89.915,89.87,89.885,4953800008.0
2009-12-15 19:45:00,89.885,89.9,89.84,89.845,4087800008.0
2009-12-15 20:00:00,89.845,89.86,89.81,89.845,5753800006.0
2009-12-15 20:15:00,89.85,89.865,89.82,89.825,3074100002.0
2009-12-15 20:30:00,89.83,89.85,89.79,89.825,4329900023.0
2009-12-15 20:45:00,89.825,89.83,89.79,89.8,3237000002.0
2009-12-15 21:00:00,89.8,89.865,89.8,89.865,4615300017.0
2009-12-15 21:15:00,89.865,89.87,89.8,89.81,3717400016.0
2009-12-15 21:30:00,89.81,89.815,89.77,89.775,3394699994.0
2009-12-15 21:45:00,89.775,89.84,89.7,89.74,6079800000.0
2009-12-15 22:00:00,89.74,89.745,89.64,89.64,4597400009.0
2009-12-15 22:15:00,89.635,89.655,89.59,89.605,4336600004.0
2009-12-15 22:30:00,89.605,89.64,89.545,89.595,3430200000.0
2009-12-15 22:45:00,89.595,89.625,89.56,89.61,3182900004.0
2009-12-15 23:00:00,89.615,89.655,89.61,89.615,1458300001.0
2009-12-15 23:15:00,89.615,89.63,89.61,89.63,1188099998.0
2009-12-15 23:30:00,89.63,89.675,89.615,89.665,1088600001.0
2009-12-15 23:45:00,89.665,89.685,89.595,89.595,1328100001.0
2009-12-16 00:00:00,89.595,89.64,89.585,89.63,184500000.0
2009-12-16 00:15:00,89.63,89.696,89.61,89.65,323100000.0
2009-12-16 00:30:00,89.65,89.67,89.635,89.645,565700000.0
2009-12-16 00:45:00,89.645,89.71,89.635,89.685,1121300000.0
2009-12-16 01:00:00,89.685,89.69,89.625,89.65,429300000.0
2009-12-16 01:15:00,89.65,89.71,89.65,89.69,2695099994.0
2009-12-16 01:30:00,89.69,89.7,89.625,89.63,2287299984.0
2009-12-16 01:45:00,89.635,89.65,89.485,89.495,6557899988.0
2009-12-16 02:00:00,89.495,89.55,89.455,89.515,7030999997.0
2009-12-16 02:15:00,89.515,89.64,89.515,89.625,6203700001.0
2009-12-16 02:30:00,89.625,89.65,89.52,89.65,6282800001.0
2009-12-16 02:45:00,89.65,89.685,89.585,89.645,6974800019.0
2009-12-16 03:00:00,89.645,89.665,89.51,89.55,4579800005.0
2009-12-16 03:15:00,89.56,89.615,89.51,89.555,5672600002.0
2009-12-16 03:30:00,89.555,89.61,89.52,89.555,4296300000.0
2009-12-16 03:45:00,89.555,89.565,89.53,89.56,3006900002.0
2009-12-16 04:00:00,89.56,89.625,89.555,89.62,2061599990.0
2009-12-16 04:15:00,89.62,89.635,89.61,89.62,1186300001.0
2009-12-16 04:30:00,89.62,89.65,89.58,89.6,4572899997.0
2009-12-16 04:45:00,89.6,89.605,89.56,89.56,3815699984.0
2009-12-16 05:00:00,89.565,89.58,89.53,89.565,1892500002.0
2009-12-16 05:15:00,89.565,89.57,89.545,89.565,2436799995.0
2009-12-16 05:30:00,89.565,89.595,89.555,89.56,1138199999.0
2009-12-16 05:45:00,89.555,89.58,89.53,89.565,3509800007.0
2009-12-16 06:00:00,89.565,89.59,89.56,89.57,2457400000.0
2009-12-16 06:15:00,89.57,89.58,89.55,89.56,2561399991.0
2009-12-16 06:30:00,89.56,89.56,89.425,89.46,4627900010.0
2009-12-16 06:45:00,89.46,89.5,89.42,89.445,6450000026.0
2009-12-16 07:00:00,89.445,89.48,89.435,89.45,3386500007.0
2009-12-16 07:15:00,89.45,89.48,89.43,89.475,3711999999.0
2009-12-16 07:30:00,89.475,89.55,89.455,89.53,3664099999.0
2009-12-16 07:45:00,89.53,89.535,89.5,89.51,3142299998.0
2009-12-16 08:00:00,89.51,89.57,89.51,89.54,6759800013.0
2009-12-16 08:15:00,89.54,89.54,89.38,89.425,6280399995.0
2009-12-16 08:30:00,89.425,89.48,89.405,89.47,3455300011.0
2009-12-16 08:45:00,89.47,89.54,89.465,89.51,3443799995.0
2009-12-16 09:00:00,89.51,89.55,89.5,89.54,5932499984.0
2009-12-16 09:15:00,89.54,89.59,89.54,89.575,5339900001.0
2009-12-16 09:30:00,89.58,89.65,89.575,89.625,5736600012.0
2009-12-16 09:45:00,89.63,89.72,89.625,89.69,9204100002.0
2009-12-16 10:00:00,89.685,89.72,89.655,89.71,7748599995.0
2009-12-16 10:15:00,89.71,89.71,89.615,89.625,7697600007.0
2009-12-16 10:30:00,89.625,89.71,89.62,89.695,6342799993.0
2009-12-16 10:45:00,89.695,89.87,89.69,89.82,11261199998.0
2009-12-16 11:00:00,89.82,89.825,89.705,89.705,7836100002.0
2009-12-16 11:15:00,89.71,89.78,89.675,89.695,7650600019.0
2009-12-16 11:30:00,89.695,89.83,89.69,89.78,10232700012.0
2009-12-16 11:45:00,89.775,89.82,89.735,89.77,9045600022.0
2009-12-16 12:00:00,89.77,89.795,89.605,89.615,7969500019.0
2009-12-16 12:15:00,89.615,89.68,89.615,89.66,9945400055.0
2009-12-16 12:30:00,89.66,89.68,89.62,89.63,7150000015.0
2009-12-16 12:45:00,89.63,89.74,89.63,89.69,6976500013.0
2009-12-16 13:00:00,89.69,89.71,89.65,89.685,4282300009.0
2009-12-16 13:15:00,89.69,89.715,89.595,89.595,5066000008.0
2009-12-16 13:30:00,89.6,89.625,89.575,89.62,3119800000.0
2009-12-16 13:45:00,89.62,89.635,89.605,89.62,2939499996.0
2009-12-16 14:00:00,89.615,89.62,89.46,89.53,7587699997.0
2009-12-16 14:15:00,89.535,89.555,89.5,89.51,5211899994.0
2009-12-16 14:30:00,89.51,89.61,89.475,89.605,4698199998.0
2009-12-16 14:45:00,89.605,89.63,89.56,89.61,4260899999.0
2009-12-16 15:00:00,89.605,89.72,89.605,89.7,5571400009.0
2009-12-16 15:15:00,89.7,89.765,89.68,89.765,5860799984.0
2009-12-16 15:30:00,89.735,89.775,89.67,89.72,6555199998.0
2009-12-16 15:45:00,89.72,89.725,89.66,89.69,7627100003.0
2009-12-16 16:00:00,89.685,89.72,89.66,89.68,4626199999.0
2009-12-16 16:15:00,89.68,89.71,89.65,89.66,4460500002.0
2009-12-16 16:30:00,89.66,89.71,89.65,89.655,6826700017.0
2009-12-16 16:45:00,89.655,89.66,89.55,89.635,7074600016.0
2009-12-16 17:00:00,89.63,89.635,89.56,89.6,5530599994.0
2009-12-16 17:15:00,89.6,89.64,89.575,89.61,3796900008.0
2009-12-16 17:30:00,89.61,89.64,89.57,89.6,5587799985.0
2009-12-16 17:45:00,89.6,89.655,89.56,89.56,6211500011.0
2009-12-16 18:00:00,89.56,89.57,89.48,89.52,5533500001.0
2009-12-16 18:15:00,89.52,89.6,89.5,89.57,5056000013.0
2009-12-16 18:30:00,89.57,89.655,89.57,89.63,3513200007.0
2009-12-16 18:45:00,89.63,89.65,89.51,89.52,3959800006.0
2009-12-16 19:00:00,89.52,89.62,89.515,89.61,2391000004.0
2009-12-16 19:15:00,89.605,89.69,89.57,89.665,3411700001.0
2009-12-16 19:30:00,89.665,89.725,89.645,89.72,2743500000.0
2009-12-16 19:45:00,89.72,89.72,89.68,89.69,1193600000.0
2009-12-16 20:00:00,89.69,89.77,89.69,89.765,4875700030.0
2009-12-16 20:15:00,89.765,89.8,89.72,89.785,4155700009.0
2009-12-16 20:30:00,89.785,89.785,89.72,89.75,2884800006.0
2009-12-16 20:45:00,89.75,89.785,89.725,89.725,4394499997.0
2009-12-16 21:00:00,89.73,89.775,89.71,89.735,5494100000.0
2009-12-16 21:15:00,89.735,89.975,89.585,89.94,7569200007.0
2009-12-16 21:30:00,89.94,89.98,89.9,89.935,5695899997.0
2009-12-16 21:45:00,89.93,89.97,89.93,89.94,4648800001.0
2009-12-16 22:00:00,89.935,89.945,89.88,89.895,7364400008.0
2009-12-16 22:15:00,89.89,89.905,89.865,89.865,6642499997.0
2009-12-16 22:30:00,89.865,89.88,89.805,89.825,4677099995.0
2009-12-16 22:45:00,89.83,89.845,89.765,89.79,4720500002.0
2009-12-16 23:00:00,89.79,89.83,89.77,89.785,1405200008.0
2009-12-16 23:15:00,89.785,89.815,89.77,89.775,1565600006.0
2009-12-16 23:30:00,89.775,89.83,89.765,89.77,1363600000.0
2009-12-16 23:45:00,89.77,89.805,89.75,89.77,1059400000.0
2009-12-17 00:00:00,89.765,89.8,89.755,89.78,136100000.0
2009-12-17 00:15:00,89.78,89.79,89.745,89.75,199700000.0
2009-12-17 00:30:00,89.745,89.831,89.73,89.78,448800000.0
2009-12-17 00:45:00,89.78,89.805,89.775,89.8,189600000.0
2009-12-17 01:00:00,89.795,89.885,89.795,89.865,477700000.0
2009-12-17 01:15:00,89.865,89.875,89.79,89.8,856600000.0
2009-12-17 01:30:00,89.8,89.845,89.79,89.84,1496900009.0
2009-12-17 01:45:00,89.84,89.865,89.815,89.855,1239800000.0
2009-12-17 02:00:00,89.855,89.91,89.845,89.9,5118600008.0
2009-12-17 02:15:00,89.9,89.9,89.84,89.87,2718199999.0
2009-12-17 02:30:00,89.87,89.93,89.87,89.905,2994700000.0
2009-12-17 02:45:00,89.91,89.955,89.905,89.95,5661500000.0
2009-12-17 03:00:00,89.95,89.96,89.9,89.945,4387619997.0
2009-12-17 03:15:00,89.94,89.975,89.94,89.96,4074400000.0
2009-12-17 03:30:00,89.96,89.995,89.96,89.99,6154099996.0
2009-12-17 03:45:00,89.99,89.99,89.84,89.925,8858900010.0
2009-12-17 04:00:00,89.925,89.995,89.915,89.965,8565199983.0
2009-12-17 04:15:00,89.965,89.985,89.94,89.95,6762099982.0
2009-12-17 04:30:00,89.955,89.975,89.93,89.94,3378799999.0
2009-12-17 04:45:00,89.94,90.07,89.935,90.005,7509700001.0
2009-12-17 05:00:00,90.005,90.095,89.985,90.07,9152199997.0
2009-12-17 05:15:00,90.07,90.18,90.065,90.145,9410300015.0
2009-12-17 05:30:00,90.14,90.155,90.04,90.055,5161099994.0
2009-12-17 05:45:00,90.055,90.07,90.015,90.03,4269099992.0
2009-12-17 06:00:00,90.025,90.055,89.995,90.045,3799299999.0
2009-12-17 06:15:00,90.04,90.105,90.02,90.075,5276400010.0
2009-12-17 06:30:00,90.075,90.18,90.06,90.145,6411799988.0
2009-12-17 06:45:00,90.145,90.255,90.11,90.175,6194199992.0
2009-12-17 07:00:00,90.175,90.18,90.125,90.165,3306500000.0
2009-12-17 07:15:00,90.16,90.17,90.1,90.1,3342399997.0
2009-12-17 07:30:00,90.1,90.135,90.07,90.08,4059999993.0
2009-12-17 07:45:00,90.085,90.12,90.02,90.09,4272900001.0
2009-12-17 08:00:00,90.09,90.16,90.075,90.155,3257400002.0
2009-12-17 08:15:00,90.155,90.18,90.065,90.095,3066899998.0
2009-12-17 08:30:00,90.095,90.1,90.055,90.08,3088700001.0
2009-12-17 08:45:00,90.08,90.105,90.055,90.065,2952699999.0
2009-12-17 09:00:00,90.07,90.07,89.84,89.86,10369499992.0
2009-12-17 09:15:00,89.86,89.865,89.71,89.75,9408599990.0
2009-12-17 09:30:00,89.75,89.77,89.555,89.635,11947800009.0
2009-12-17 09:45:00,89.635,89.765,89.6,89.715,7861399996.0
2009-12-17 10:00:00,89.715,89.74,89.635,89.71,7276600001.0
2009-12-17 10:15:00,89.71,89.76,89.685,89.7,6820000002.0
2009-12-17 10:30:00,89.695,89.745,89.64,89.725,6894200009.0
2009-12-17 10:45:00,89.725,89.835,89.68,89.83,7615000005.0
2009-12-17 11:00:00,89.83,89.845,89.785,89.81,7314559990.0
2009-12-17 11:15:00,89.81,89.85,89.785,89.83,5059499993.0
2009-12-17 11:30:00,89.83,89.96,89.78,89.955,7593299991.0
2009-12-17 11:45:00,89.95,89.97,89.895,89.905,6944299992.0
2009-12-17 12:00:00,89.9,89.93,89.815,89.905,6226800004.0
2009-12-17 12:15:00,89.91,89.92,89.85,89.885,4777400002.0
2009-12-17 12:30:00,89.885,89.985,89.875,89.985,8541780004.0
2009-12-17 12:45:00,89.985,90.03,89.935,89.975,6707300002.0
2009-12-17 13:00:00,89.98,90.005,89.875,89.89,7566100009.0
2009-12-17 13:15:00,89.895,89.92,89.84,89.905,6543600015.0
2009-12-17 13:30:00,89.905,89.925,89.88,89.905,4441100000.0
2009-12-17 13:45:00,89.905,89.965,89.875,89.955,3451299999.0
2009-12-17 14:00:00,89.955,90.01,89.905,89.905,4917700004.0
2009-12-17 14:15:00,89.905,89.945,89.89,89.92,4730000008.0
2009-12-17 14:30:00,89.92,89.97,89.9,89.96,5337799997.0
2009-12-17 14:45:00,89.96,89.99,89.92,89.935,6208800000.0
2009-12-17 15:00:00,89.935,90.14,89.935,90.12,9975599995.0
2009-12-17 15:15:00,90.12,90.15,90.07,90.085,6639160001.0
2009-12-17 15:30:00,90.085,90.09,89.95,90.085,9007700002.0
2009-12-17 15:45:00,90.085,90.12,90.04,90.085,7918299985.0
2009-12-17 16:00:00,90.08,90.09,89.95,89.985,8424599992.0
2009-12-17 16:15:00,89.985,89.99,89.9,89.93,7235799989.0
2009-12-17 16:30:00,89.93,90.035,89.91,89.995,6987299980.0
2009-12-17 16:45:00,89.99,90.05,89.965,90.0,4694800004.0
2009-12-17 17:00:00,90.0,90.09,89.98,90.065,9303499981.0
2009-12-17 17:15:00,90.07,90.09,90.045,90.085,6063600005.0
2009-12-17 17:30:00,90.085,90.23,90.08,90.2,14254299985.0
2009-12-17 17:45:00,90.2,90.24,90.11,90.13,8022299996.0
2009-12-17 18:00:00,90.125,90.21,90.125,90.185,3945099995.0
2009-12-17 18:15:00,90.185,90.23,90.14,90.175,5822400001.0
2009-12-17 18:30:00,90.175,90.235,90.135,90.23,6736099975.0
2009-12-17 18:45:00,90.24,90.365,90.24,90.35,11812299983.0
2009-12-17 19:00:00,90.35,90.36,90.25,90.275,7475099979.0
2009-12-17 19:15:00,90.275,90.28,90.13,90.175,7679899973.0
2009-12-17 19:30:00,90.17,90.195,90.11,90.12,3320299990.0
2009-12-17 19:45:00,90.12,90.145,90.065,90.145,5884399999.0
2009-12-17 20:00:00,90.145,90.145,90.065,90.1,4668200017.0
2009-12-17 20:15:00,90.1,90.11,90.04,90.055,3640699984.0
2009-12-17 20:30:00,90.055,90.08,89.94,89.97,6957199954.0
2009-12-17 20:45:00,89.97,89.97,89.89,89.93,7238999979.0
2009-12-17 21:00:00,89.94,89.95,89.92,89.93,4648099997.0
2009-12-17 21:15:00,89.93,89.95,89.73,89.765,7974399987.0
2009-12-17 21:30:00,89.765,89.88,89.715,89.87,7121399997.0
2009-12-17 21:45:00,89.875,89.975,89.85,89.93,4684299999.0
2009-12-17 22:00:00,89.93,89.975,89.88,89.97,4453899997.0
2009-12-17 22:15:00,89.97,90.03,89.95,90.025,3019600007.0
2009-12-17 22:30:00,90.025,90.045,89.98,89.995,3970099990.0
2009-12-17 22:45:00,89.995,89.995,89.88,89.94,4232700002.0
2009-12-17 23:00:00,89.94,89.965,89.88,89.88,1370900000.0
2009-12-17 23:15:00,89.875,89.93,89.865,89.92,1654700004.0
2009-12-17 23:30:00,89.92,89.975,89.915,89.97,1533800005.0
2009-12-17 23:45:00,89.97,89.985,89.915,89.95,2243700001.0
2009-12-18 00:00:00,89.95,90.01,89.935,89.97,219500000.0
2009-12-18 00:15:00,89.945,89.985,89.91,89.925,636800000.0
2009-12-18 00:30:00,89.925,89.945,89.681,89.925,650300000.0
2009-12-18 00:45:00,89.925,90.005,89.845,89.885,841100000.0
2009-12-18 01:00:00,89.88,89.88,89.705,89.82,3302159999.0
2009-12-18 01:15:00,89.82,89.855,89.625,89.64,3195700000.0
2009-12-18 01:30:00,89.64,89.755,89.575,89.7,1904100000.0
2009-12-18 01:45:00,89.7,89.73,89.58,89.665,2160500000.0
2009-12-18 02:00:00,89.665,89.77,89.665,89.73,4215500003.0
2009-12-18 02:15:00,89.73,89.74,89.48,89.495,4242099999.0
2009-12-18 02:30:00,89.495,89.575,88.91,89.21,5344800001.0
2009-12-18 02:45:00,89.21,89.415,89.115,89.38,2331100001.0
2009-12-18 03:00:00,89.38,89.465,89.33,89.4,2338400000.0
2009-12-18 03:15:00,89.405,89.455,89.33,89.41,2896700000.0
2009-12-18 03:30:00,89.41,89.53,89.33,89.5,4241900001.0
2009-12-18 03:45:00,89.505,89.585,89.435,89.57,3901500007.0
2009-12-18 04:00:00,89.565,89.915,89.52,89.765,4868899998.0
2009-12-18 04:15:00,89.765,89.855,89.665,89.705,5029100004.0
2009-12-18 04:30:00,89.705,89.755,89.635,89.735,3443300001.0
2009-12-18 04:45:00,89.74,89.765,89.665,89.69,3989900000.0
2009-12-18 05:00:00,89.685,89.775,89.61,89.65,2351099999.0
2009-12-18 05:15:00,89.655,89.705,89.59,89.63,3276900001.0
2009-12-18 05:30:00,89.63,89.695,89.535,89.625,3460500000.0
2009-12-18 05:45:00,89.625,89.64,89.525,89.56,3113999997.0
2009-12-18 06:00:00,89.56,89.605,89.555,89.575,2354600000.0
2009-12-18 06:15:00,89.575,89.58,89.48,89.49,2970299999.0
2009-12-18 06:30:00,89.49,89.5,89.225,89.375,4128899997.0
2009-12-18 06:45:00,89.375,89.41,89.33,89.345,2969900002.0
2009-12-18 07:00:00,89.345,89.455,89.345,89.44,1995850000.0
2009-12-18 07:15:00,89.44,89.585,89.435,89.57,3007500002.0
2009-12-18 07:30:00,89.57,89.69,89.565,89.635,3271000000.0
2009-12-18 07:45:00,89.635,89.735,89.595,89.715,5745699998.0
2009-12-18 08:00:00,89.72,89.815,89.67,89.73,6387700012.0
2009-12-18 08:15:00,89.73,89.73,89.565,89.65,5084399997.0
2009-12-18 08:30:00,89.645,89.665,89.59,89.66,4544099999.0
2009-12-18 08:45:00,89.66,89.675,89.58,89.665,5381199990.0
2009-12-18 09:00:00,89.665,89.815,89.645,89.75,8725000018.0
2009-12-18 09:15:00,89.75,89.83,89.72,89.79,7311899993.0
2009-12-18 09:30:00,89.79,89.825,89.74,89.77,8012199996.0
2009-12-18 09:45:00,89.77,89.96,89.765,89.78,12543000001.0
2009-12-18 10:00:00,89.78,90.08,89.78,90.06,10514599996.0
2009-12-18 10:15:00,90.06,90.21,90.05,90.165,12160699993.0
2009-12-18 10:30:00,90.165,90.26,90.09,90.11,12119599994.0
2009-12-18 10:45:00,90.11,90.165,90.08,90.125,8313999960.0
2009-12-18 11:00:00,90.12,90.28,90.12,90.21,8945699980.0
2009-12-18 11:15:00,90.21,90.225,90.155,90.155,7083599992.0
2009-12-18 11:30:00,90.155,90.24,90.15,90.22,7077499986.0
2009-12-18 11:45:00,90.22,90.225,90.17,90.205,9415599998.0
2009-12-18 12:00:00,90.205,90.26,90.2,90.25,6538300005.0
2009-12-18 12:15:00,90.25,90.295,90.25,90.27,8051100003.0
2009-12-18 12:30:00,90.27,90.32,90.205,90.205,7891700007.0
2009-12-18 12:45:00,90.205,90.31,90.18,90.275,6050600024.0
2009-12-18 13:00:00,90.28,90.32,90.23,90.31,6743700003.0
2009-12-18 13:15:00,90.32,90.34,90.29,90.295,3030000004.0
2009-12-18 13:30:00,90.295,90.37,90.28,90.28,6437000002.0
2009-12-18 13:45:00,90.28,90.29,90.19,90.19,6701900010.0
2009-12-18 14:00:00,90.19,90.255,90.12,90.24,7109199999.0
2009-12-18 14:15:00,90.24,90.365,90.22,90.325,6259600014.0
2009-12-18 14:30:00,90.33,90.47,90.32,90.43,5395300004.0
2009-12-18 14:45:00,90.435,90.435,90.325,90.415,6885100006.0
2009-12-18 15:00:00,90.42,90.45,90.37,90.435,5256900001.0
2009-12-18 15:15:00,90.435,90.445,90.36,90.38,5237000006.0
2009-12-18 15:30:00,90.38,90.43,90.365,90.405,6790199994.0
2009-12-18 15:45:00,90.405,90.47,90.4,90.465,6158999994.0
2009-12-18 16:00:00,90.465,90.51,90.36,90.43,10663700013.0
2009-12-18 16:15:00,90.43,90.43,90.28,90.34,5480500003.0
2009-12-18 16:30:00,90.34,90.37,90.29,90.33,4977399998.0
2009-12-18 16:45:00,90.33,90.37,90.28,90.34,5032200001.0
2009-12-18 17:00:00,90.34,90.41,90.305,90.375,4996300017.0
2009-12-18 17:15:00,90.375,90.61,90.37,90.56,9213099974.0
2009-12-18 17:30:00,90.56,90.71,90.485,90.64,9000500007.0
2009-12-18 17:45:00,90.64,90.91,90.625,90.78,13093099998.0
2009-12-18 18:00:00,90.78,90.8,90.72,90.76,10523500012.0
2009-12-18 18:15:00,90.755,90.76,90.46,90.475,8941000021.0
2009-12-18 18:30:00,90.47,90.52,90.38,90.505,6281599985.0
2009-12-18 18:45:00,90.495,90.505,90.37,90.475,5701399997.0
2009-12-18 19:00:00,90.475,90.52,90.395,90.515,3091900003.0
2009-12-18 19:15:00,90.525,90.555,90.49,90.53,2800699993.0
2009-12-18 19:30:00,90.53,90.615,90.53,90.585,3340900010.0
2009-12-18 19:45:00,90.585,90.605,90.505,90.58,6793199979.0
2009-12-18 20:00:00,90.58,90.61,90.555,90.56,6866299973.0
2009-12-18 20:15:00,90.56,90.57,90.49,90.515,6719000010.0
2009-12-18 20:30:00,90.515,90.57,90.48,90.5,5987499997.0
2009-12-18 20:45:00,90.5,90.545,90.445,90.465,4679000038.0
2009-12-18 21:00:00,90.47,90.475,90.41,90.41,5968800012.0
2009-12-18 21:15:00,90.41,90.445,90.35,90.41,7441099989.0
2009-12-18 21:30:00,90.41,90.45,90.41,90.42,3951000000.0
2009-12-18 21:45:00,90.42,90.47,90.34,90.43,9277599985.0
2009-12-18 22:00:00,90.43,90.435,90.37,90.415,5963250002.0
2009-12-18 22:15:00,90.415,90.425,90.36,90.38,4948599990.0
2009-12-18 22:30:00,90.38,90.4,90.365,90.365,2105399997.0
2009-12-18 22:45:00,90.37,90.37,90.275,90.335,4105700005.0
2009-12-18 23:00:00,90.335,90.415,90.315,90.335,1506820000.0
2009-12-18 23:15:00,90.335,90.385,90.285,90.375,3312600003.0
2009-12-18 23:30:00,90.38,90.44,90.365,90.415,2390400001.0
2009-12-18 23:45:00,90.415,90.47,90.395,90.46,1123600000.0
2009-12-21 00:00:00,90.265,90.49,90.26,90.435,521800000.0
2009-12-21 00:15:00,90.435,90.48,90.425,90.46,199100000.0
2009-12-21 00:30:00,90.46,90.66,90.45,90.6,679700000.0
2009-12-21 00:45:00,90.595,90.64,90.515,90.525,246800000.0
2009-12-21 01:00:00,90.53,90.55,90.415,90.415,1323300000.0
2009-12-21 01:15:00,90.415,90.425,90.37,90.385,1798500002.0
2009-12-21 01:30:00,90.385,90.47,90.345,90.45,2265800000.0
2009-12-21 01:45:00,90.45,90.455,90.38,90.435,1691600002.0
2009-12-21 02:00:00,90.435,90.445,90.275,90.305,4918700006.0
2009-12-21 02:15:00,90.305,90.445,90.3,90.425,2984400001.0
2009-12-21 02:30:00,90.425,90.435,90.355,90.38,3182599997.0
2009-12-21 02:45:00,90.38,90.58,90.38,90.505,4477099995.0
2009-12-21 03:00:00,90.51,90.575,90.465,90.475,4854599993.0
2009-12-21 03:15:00,90.475,90.575,90.47,90.535,3499200008.0
2009-12-21 03:30:00,90.535,90.555,90.48,90.51,3261100001.0
2009-12-21 03:45:00,90.51,90.545,90.47,90.475,4211199991.0
2009-12-21 04:00:00,90.475,90.5,90.39,90.39,1654100000.0
2009-12-21 04:15:00,90.39,90.425,90.355,90.415,2501799995.0
2009-12-21 04:30:00,90.415,90.415,90.37,90.39,1845100000.0
2009-12-21 04:45:00,90.39,90.43,90.39,90.39,1297899998.0
2009-12-21 05:00:00,90.39,90.475,90.39,90.475,1566000001.0
2009-12-21 05:15:00,90.475,90.475,90.42,90.425,1351799999.0
2009-12-21 05:30:00,90.425,90.425,90.39,90.42,1727600000.0
2009-12-21 05:45:00,90.415,90.42,90.375,90.41,963200000.0
2009-12-21 06:00:00,90.405,90.41,90.31,90.32,1454000000.0
2009-12-21 06:15:00,90.32,90.33,90.3,90.32,1915899999.0
2009-12-21 06:30:00,90.32,90.36,90.31,90.35,2503599999.0
2009-12-21 06:45:00,90.355,90.355,90.29,90.29,1215199999.0
2009-12-21 07:00:00,90.29,90.315,90.29,90.305,1358499998.0
2009-12-21 07:15:00,90.305,90.325,90.26,90.325,1528100000.0
2009-12-21 07:30:00,90.325,90.33,90.275,90.295,2115500000.0
2009-12-21 07:45:00,90.295,90.32,90.235,90.28,1982700003.0
2009-12-21 08:00:00,90.285,90.405,90.28,90.38,3626200001.0
2009-12-21 08:15:00,90.375,90.45,90.355,90.43,4123300003.0
2009-12-21 08:30:00,90.435,90.445,90.4,90.435,3116200002.0
2009-12-21 08:45:00,90.435,90.54,90.4,90.48,3847900003.0
2009-12-21 09:00:00,90.48,90.51,90.38,90.38,6368699994.0
2009-12-21 09:15:00,90.38,90.41,90.345,90.35,5741840020.0
2009-12-21 09:30:00,90.345,90.425,90.335,90.425,5072700008.0
2009-12-21 09:45:00,90.43,90.48,90.41,90.46,5506200006.0
2009-12-21 10:00:00,90.46,90.47,90.425,90.44,7275700010.0
2009-12-21 10:15:00,90.44,90.49,90.385,90.49,7957400018.0
2009-12-21 10:30:00,90.485,90.58,90.475,90.565,7873099997.0
2009-12-21 10:45:00,90.56,90.6,90.485,90.56,9297300008.0
2009-12-21 11:00:00,90.56,90.59,90.54,90.55,6597499987.0
2009-12-21 11:15:00,90.545,90.545,90.36,90.43,7441100002.0
2009-12-21 11:30:00,90.425,90.44,90.38,90.405,4758700005.0
2009-12-21 11:45:00,90.405,90.515,90.405,90.42,5486299995.0
2009-12-21 12:00:00,90.42,90.45,90.375,90.445,4787599996.0
2009-12-21 12:15:00,90.445,90.445,90.38,90.385,4310799995.0
2009-12-21 12:30:00,90.385,90.455,90.38,90.43,4407500001.0
2009-12-21 12:45:00,90.425,90.44,90.4,90.425,4531399995.0
2009-12-21 13:00:00,90.43,90.465,90.425,90.44,3746099997.0
2009-12-21 13:15:00,90.44,90.47,90.43,90.445,3896099994.0
2009-12-21 13:30:00,90.445,90.52,90.43,90.495,2645100001.0
2009-12-21 13:45:00,90.5,90.57,90.485,90.55,4412200005.0
2009-12-21 14:00:00,90.55,90.55,90.445,90.465,4985400008.0
2009-12-21 14:15:00,90.47,90.48,90.385,90.47,5556899979.0
2009-12-21 14:30:00,90.47,90.53,90.465,90.515,3778499999.0
2009-12-21 14:45:00,90.515,90.555,90.46,90.52,7938800012.0
2009-12-21 15:00:00,90.515,90.57,90.5,90.54,11239499993.0
2009-12-21 15:15:00,90.54,90.55,90.515,90.54,6566700013.0
2009-12-21 15:30:00,90.535,90.555,90.51,90.525,7223900005.0
2009-12-21 15:45:00,90.525,90.57,90.515,90.55,5345200002.0
2009-12-21 16:00:00,90.56,90.58,90.52,90.57,6184400003.0
2009-12-21 16:15:00,90.575,90.74,90.565,90.7,9220500000.0
2009-12-21 16:30:00,90.7,90.755,90.695,90.73,8771500016.0
2009-12-21 16:45:00,90.73,90.87,90.73,90.835,10452500033.0
2009-12-21 17:00:00,90.83,90.93,90.83,90.9,10748499993.0
2009-12-21 17:15:00,90.9,90.97,90.87,90.94,10509199987.0
2009-12-21 17:30:00,90.94,90.96,90.895,90.93,8627000032.0
2009-12-21 17:45:00,90.93,90.96,90.88,90.92,7213700019.0
2009-12-21 18:00:00,90.92,90.935,90.89,90.89,7186700001.0
2009-12-21 18:15:00,90.89,90.97,90.875,90.955,6304299997.0
2009-12-21 18:30:00,90.955,90.98,90.95,90.95,9968600020.0
2009-12-21 18:45:00,90.95,90.955,90.93,90.95,4116500001.0
2009-12-21 19:00:00,90.95,90.96,90.925,90.95,5903200002.0
2009-12-21 19:15:00,90.95,90.96,90.94,90.95,3177900002.0
2009-12-21 19:30:00,90.95,90.965,90.945,90.965,3455300017.0
2009-12-21 19:45:00,90.965,91.01,90.965,90.99,5782100022.0
2009-12-21 20:00:00,90.99,91.01,90.96,91.005,6206899998.0
2009-12-21 20:15:00,91.01,91.16,90.995,91.13,10035100014.0
2009-12-21 20:30:00,91.13,91.165,91.105,91.12,8440599999.0
2009-12-21 20:45:00,91.12,91.15,91.115,91.14,4575599998.0
2009-12-21 21:00:00,91.14,91.19,91.13,91.15,4527500004.0
2009-12-21 21:15:00,91.15,91.17,91.11,91.15,5673699993.0
2009-12-21 21:30:00,91.145,91.225,91.14,91.22,5232199996.0
2009-12-21 21:45:00,91.225,91.23,91.12,91.185,7131000014.0
2009-12-21 22:00:00,91.185,91.22,91.145,91.205,3296499999.0
2009-12-21 22:15:00,91.205,91.205,91.16,91.175,4820599998.0
2009-12-21 22:30:00,91.175,91.2,91.17,91.195,3663899975.0
2009-12-21 22:45:00,91.195,91.195,91.155,91.16,2818700000.0
2009-12-21 23:00:00,91.155,91.195,91.155,91.18,1523499996.0
2009-12-21 23:15:00,91.18,91.185,91.145,91.16,3334600032.0
2009-12-21 23:30:00,91.16,91.165,91.13,91.16,2772400021.0
2009-12-21 23:45:00,91.16,91.185,91.095,91.15,2744100016.0
2009-12-22 00:00:00,91.155,91.205,91.155,91.185,536100000.0
2009-12-22 00:15:00,91.185,91.21,91.11,91.175,484300000.0
2009-12-22 00:30:00,91.19,91.19,91.17,91.185,826600000.0
2009-12-22 00:45:00,91.195,91.205,91.051,91.16,685100000.0
2009-12-22 01:00:00,91.165,91.205,91.145,91.16,1009600000.0
2009-12-22 01:15:00,91.16,91.19,91.125,91.14,1270100000.0
2009-12-22 01:30:00,91.135,91.16,91.095,91.11,2093199999.0
2009-12-22 01:45:00,91.105,91.105,91.035,91.075,1544700003.0
2009-12-22 02:00:00,91.07,91.135,91.07,91.08,2621400000.0
2009-12-22 02:15:00,91.08,91.12,91.07,91.105,2742200000.0
2009-12-22 02:30:00,91.105,91.12,91.02,91.02,2487300000.0
2009-12-22 02:45:00,91.02,91.15,91.0,91.145,7763800000.0
2009-12-22 03:00:00,91.145,91.435,91.14,91.325,5338699998.0
2009-12-22 03:15:00,91.325,91.48,91.325,91.4,5642700009.0
2009-12-22 03:30:00,91.41,91.475,91.32,91.365,4898800003.0
2009-12-22 03:45:00,91.365,91.38,91.325,91.345,2686800005.0
2009-12-22 04:00:00,91.345,91.405,91.345,91.39,4982499997.0
2009-12-22 04:15:00,91.39,91.44,91.375,91.4,3211600005.0
2009-12-22 04:30:00,91.405,91.445,91.36,91.4,3112600001.0
2009-12-22 04:45:00,91.4,91.425,91.375,91.38,3655899995.0
2009-12-22 05:00:00,91.38,91.4,91.34,91.345,2386100000.0
2009-12-22 05:15:00,91.35,91.38,91.33,91.37,2805199993.0
2009-12-22 05:30:00,91.37,91.385,91.35,91.36,2285800003.0
2009-12-22 05:45:00,91.36,91.405,91.34,91.39,3031399989.0
2009-12-22 06:00:00,91.39,91.405,91.34,91.36,3690099984.0
2009-12-22 06:15:00,91.36,91.385,91.345,91.365,3666899998.0
2009-12-22 06:30:00,91.36,91.395,91.355,91.365,4427799996.0
2009-12-22 06:45:00,91.37,91.375,91.34,91.375,2480800011.0
2009-12-22 07:00:00,91.37,91.4,91.33,91.35,3497699996.0
2009-12-22 07:15:00,91.35,91.37,91.275,91.31,2043800001.0
2009-12-22 07:30:00,91.305,91.34,91.305,91.34,1497899999.0
2009-12-22 07:45:00,91.33,91.34,91.22,91.26,4017300001.0
2009-12-22 08:00:00,91.26,91.265,91.21,91.255,3348799991.0
2009-12-22 08:15:00,91.255,91.32,91.255,91.29,3889599992.0
2009-12-22 08:30:00,91.29,91.315,91.255,91.26,4078299999.0
2009-12-22 08:45:00,91.26,91.265,91.215,91.255,4198599996.0
2009-12-22 09:00:00,91.255,91.315,91.21,91.215,11191700022.0
2009-12-22 09:15:00,91.215,91.235,91.17,91.18,8291499986.0
2009-12-22 09:30:00,91.18,91.19,91.125,91.15,9200199967.0
2009-12-22 09:45:00,91.15,91.195,91.135,91.185,11012199972.0
2009-12-22 10:00:00,91.185,91.28,91.17,91.175,9200199922.0
2009-12-22 10:15:00,91.175,91.225,91.16,91.2,6871999991.0
2009-12-22 10:30:00,91.2,91.21,91.16,91.205,6585499995.0
2009-12-22 10:45:00,91.205,91.33,91.205,91.325,8572200016.0
2009-12-22 11:00:00,91.315,91.325,91.25,91.25,6131000008.0
2009-12-22 11:15:00,91.25,91.33,91.21,91.22,8704699999.0
2009-12-22 11:30:00,91.225,91.235,91.18,91.235,6732900022.0
2009-12-22 11:45:00,91.235,91.245,91.205,91.22,5750200034.0
2009-12-22 12:00:00,91.22,91.3,91.22,91.29,5528600010.0
2009-12-22 12:15:00,91.29,91.305,91.275,91.29,4045999996.0
2009-12-22 12:30:00,91.29,91.3,91.265,91.3,7864200039.0
2009-12-22 12:45:00,91.3,91.34,91.28,91.335,3624300014.0
2009-12-22 13:00:00,91.335,91.345,91.32,91.34,3395100009.0
2009-12-22 13:15:00,91.34,91.35,91.325,91.35,4008900013.0
2009-12-22 13:30:00,91.35,91.36,91.315,91.325,4367300005.0
2009-12-22 13:45:00,91.325,91.42,91.32,91.42,4031600015.0
2009-12-22 14:00:00,91.42,91.43,91.365,91.39,4635700009.0
2009-12-22 14:15:00,91.39,91.43,91.39,91.425,3923100009.0
2009-12-22 14:30:00,91.425,91.475,91.42,91.475,4348900001.0
2009-12-22 14:45:00,91.465,91.57,91.43,91.57,7751800015.0
2009-12-22 15:00:00,91.57,91.65,91.535,91.63,9338300003.0
2009-12-22 15:15:00,91.64,91.64,91.525,91.55,7506699980.0
2009-12-22 15:30:00,91.55,91.55,91.3,91.35,12788299984.0
2009-12-22 15:45:00,91.35,91.44,91.34,91.39,9602199974.0
2009-12-22 16:00:00,91.39,91.49,91.39,91.48,7812699966.0
2009-12-22 16:15:00,91.48,91.535,91.44,91.5,8320300006.0
2009-12-22 16:30:00,91.5,91.585,91.44,91.58,9084399980.0
2009-12-22 16:45:00,91.58,91.63,91.545,91.605,8360299953.0
2009-12-22 17:00:00,91.6,91.78,91.6,91.72,10782550003.0
2009-12-22 17:15:00,91.72,91.82,91.71,91.8,10444099979.0
2009-12-22 17:30:00,91.8,91.82,91.75,91.785,10958499992.0
2009-12-22 17:45:00,91.785,91.865,91.76,91.775,11628999976.0
2009-12-22 18:00:00,91.775,91.845,91.765,91.765,8773399993.0
2009-12-22 18:15:00,91.76,91.77,91.67,91.7,7062900050.0
2009-12-22 18:30:00,91.7,91.72,91.63,91.68,5496100000.0
2009-12-22 18:45:00,91.68,91.715,91.675,91.675,3130999989.0
2009-12-22 19:00:00,91.69,91.72,91.65,91.705,7323799985.0
2009-12-22 19:15:00,91.71,91.775,91.695,91.725,3265200002.0
2009-12-22 19:30:00,91.725,91.73,91.655,91.655,3920300002.0
2009-12-22 19:45:00,91.655,91.71,91.65,91.7,3903799990.0
2009-12-22 20:00:00,91.7,91.72,91.67,91.71,4647999972.0
2009-12-22 20:15:00,91.71,91.76,91.7,91.75,4763900004.0
2009-12-22 20:30:00,91.75,91.755,91.695,91.735,7085899999.0
2009-12-22 20:45:00,91.735,91.745,91.715,91.72,5782400003.0
2009-12-22 21:00:00,91.725,91.76,91.725,91.74,5328399989.0
2009-12-22 21:15:00,91.74,91.8,91.73,91.785,3685200011.0
2009-12-22 21:30:00,91.785,91.835,91.77,91.8,6198800001.0
2009-12-22 21:45:00,91.8,91.83,91.77,91.785,4790799987.0
2009-12-22 22:00:00,91.785,91.8,91.745,91.77,3812600009.0
2009-12-22 22:15:00,91.77,91.785,91.75,91.78,3177400000.0
2009-12-22 22:30:00,91.78,91.81,91.775,91.805,3468699990.0
2009-12-22 22:45:00,91.805,91.825,91.785,91.795,2499799997.0
2009-12-22 23:00:00,91.795,91.835,91.78,91.82,1471599996.0
2009-12-22 23:15:00,91.815,91.855,91.78,91.825,1480000004.0
2009-12-22 23:30:00,91.825,91.853,91.81,91.815,1594200001.0
2009-12-22 23:45:00,91.815,91.83,91.805,91.825,1127000000.0
2009-12-23 00:00:00,91.825,91.86,91.815,91.855,138800000.0
2009-12-23 00:15:00,91.855,91.855,91.787,91.835,236200000.0
2009-12-23 00:30:00,91.835,91.86,91.83,91.845,364900000.0
2009-12-23 00:45:00,91.845,91.85,91.805,91.815,404400000.0
2009-12-23 01:00:00,91.815,91.82,91.76,91.78,666000000.0
2009-12-23 01:15:00,91.785,91.8,91.78,91.79,444400000.0
2009-12-23 01:30:00,91.79,91.83,91.748,91.825,663900001.0
2009-12-23 01:45:00,91.825,91.825,91.8,91.81,584100000.0
2009-12-23 02:00:00,91.81,91.83,91.78,91.785,685900000.0
2009-12-23 02:15:00,91.79,91.795,91.58,91.78,216599998.0
2009-12-23 02:30:00,91.775,91.79,91.75,91.755,473000000.0
2009-12-23 02:45:00,91.755,91.77,91.705,91.72,710400001.0
2009-12-23 03:00:00,91.72,91.725,91.6,91.63,1611700001.0
2009-12-23 03:15:00,91.63,91.63,91.575,91.615,1663200003.0
2009-12-23 03:30:00,91.62,91.625,91.575,91.585,1407699998.0
2009-12-23 03:45:00,91.59,91.59,91.555,91.56,1100000000.0
2009-12-23 04:00:00,91.56,91.605,91.545,91.595,3140799992.0
2009-12-23 04:15:00,91.595,91.685,91.595,91.67,4456899999.0
2009-12-23 04:30:00,91.67,91.695,91.655,91.665,2540800006.0
2009-12-23 04:45:00,91.665,91.725,91.65,91.71,2830600003.0
2009-12-23 05:00:00,91.71,91.805,91.71,91.755,3116099997.0
2009-12-23 05:15:00,91.75,91.78,91.735,91.74,2051600000.0
2009-12-23 05:30:00,91.74,91.74,91.68,91.685,1100899999.0
2009-12-23 05:45:00,91.685,91.695,91.63,91.65,2504399998.0
2009-12-23 06:00:00,91.655,91.665,91.615,91.645,1351800001.0
2009-12-23 06:15:00,91.645,91.705,91.64,91.645,2449300003.0
2009-12-23 06:30:00,91.645,91.715,91.645,91.7,1710400001.0
2009-12-23 06:45:00,91.7,91.705,91.665,91.68,1595100000.0
2009-12-23 07:00:00,91.68,91.705,91.68,91.685,861300002.0
2009-12-23 07:15:00,91.685,91.725,91.68,91.69,1519799999.0
2009-12-23 07:30:00,91.69,91.695,91.675,91.68,1489100000.0
2009-12-23 07:45:00,91.68,91.725,91.655,91.71,1453000000.0
2009-12-23 08:00:00,91.71,91.745,91.69,91.695,1207900000.0
2009-12-23 08:15:00,91.695,91.75,91.695,91.715,1036500000.0
2009-12-23 08:30:00,91.715,91.735,91.705,91.725,925800000.0
2009-12-23 08:45:00,91.725,91.725,91.67,91.7,1270599999.0
2009-12-23 09:00:00,91.71,91.72,91.695,91.72,1646200008.0
2009-12-23 09:15:00,91.72,91.72,91.645,91.67,2772199998.0
2009-12-23 09:30:00,91.67,91.69,91.65,91.67,2280499995.0
2009-12-23 09:45:00,91.67,91.7,91.665,91.695,1671199995.0
2009-12-23 10:00:00,91.7,91.71,91.62,91.665,4677800001.0
2009-12-23 10:15:00,91.665,91.78,91.615,91.765,4276999997.0
2009-12-23 10:30:00,91.765,91.805,91.72,91.78,4095199999.0
2009-12-23 10:45:00,91.785,91.8,91.74,91.77,3836400003.0
2009-12-23 11:00:00,91.77,91.815,91.74,91.77,4885599996.0
2009-12-23 11:15:00,91.77,91.825,91.745,91.82,3020199996.0
2009-12-23 11:30:00,91.82,91.84,91.795,91.835,3273899999.0
2009-12-23 11:45:00,91.835,91.87,91.81,91.81,2529099994.0
2009-12-23 12:00:00,91.81,91.83,91.805,91.825,1297899997.0
2009-12-23 12:15:00,91.83,91.85,91.79,91.82,1652499999.0
2009-12-23 12:30:00,91.82,91.85,91.8,91.83,1906600001.0
2009-12-23 12:45:00,91.83,91.85,91.8,91.81,2239300000.0
2009-12-23 13:00:00,91.81,91.84,91.805,91.81,2272900005.0
2009-12-23 13:15:00,91.805,91.815,91.76,91.76,2890299999.0
2009-12-23 13:30:00,91.765,91.865,91.765,91.85,2737000000.0
2009-12-23 13:45:00,91.85,91.85,91.79,91.83,2048000003.0
2009-12-23 14:00:00,91.825,91.825,91.77,91.795,2646499997.0
2009-12-23 14:15:00,91.795,91.82,91.77,91.78,2626899991.0
2009-12-23 14:30:00,91.78,91.795,91.765,91.78,1820999996.0
2009-12-23 14:45:00,91.78,91.78,91.735,91.74,4566699988.0
2009-12-23 15:00:00,91.74,91.745,91.615,91.72,6378599961.0
2009-12-23 15:15:00,91.73,91.75,91.645,91.725,4852399997.0
2009-12-23 15:30:00,91.725,91.75,91.655,91.68,4009500000.0
2009-12-23 15:45:00,91.68,91.72,91.65,91.69,3355100003.0
2009-12-23 16:00:00,91.69,91.745,91.675,91.7,5162699988.0
2009-12-23 16:15:00,91.7,91.71,91.635,91.67,4220099991.0
2009-12-23 16:30:00,91.665,91.71,91.65,91.67,4588300008.0
2009-12-23 16:45:00,91.67,91.8,91.67,91.78,3817499991.0
2009-12-23 17:00:00,91.78,91.78,91.37,91.465,9100500012.0
2009-12-23 17:15:00,91.47,91.47,91.36,91.41,5630199990.0
2009-12-23 17:30:00,91.42,91.42,91.31,91.335,7070200006.0
2009-12-23 17:45:00,91.335,91.47,91.315,91.425,6881300009.0
2009-12-23 18:00:00,91.43,91.47,91.395,91.47,2150999997.0
2009-12-23 18:15:00,91.475,91.53,91.435,91.51,4318199986.0
2009-12-23 18:30:00,91.51,91.615,91.485,91.59,2811600002.0
2009-12-23 18:45:00,91.59,91.59,91.495,91.53,3774599997.0
2009-12-23 19:00:00,91.54,91.54,91.485,91.525,2400500001.0
2009-12-23 19:15:00,91.525,91.54,91.405,91.445,5009399987.0
2009-12-23 19:30:00,91.445,91.48,91.42,91.45,2443099998.0
2009-12-23 19:45:00,91.445,91.51,91.39,91.39,2941799991.0
2009-12-23 20:00:00,91.4,91.5,91.385,91.49,4307800002.0
2009-12-23 20:15:00,91.485,91.555,91.48,91.5,5382200006.0
2009-12-23 20:30:00,91.5,91.565,91.5,91.54,5003899996.0
2009-12-23 20:45:00,91.54,91.585,91.53,91.565,4567999997.0
2009-12-23 21:00:00,91.565,91.58,91.565,91.565,3065699993.0
2009-12-23 21:15:00,91.57,91.575,91.565,91.565,3876799997.0
2009-12-23 21:30:00,91.57,91.61,91.565,91.605,4682199991.0
2009-12-23 21:45:00,91.605,91.7,91.6,91.69,7482799987.0
2009-12-23 22:00:00,91.69,91.71,91.625,91.705,3411099990.0
2009-12-23 22:15:00,91.705,91.705,91.635,91.645,3419799996.0
2009-12-23 22:30:00,91.64,91.67,91.625,91.655,3333299998.0
2009-12-23 22:45:00,91.655,91.685,91.63,91.665,5330800012.0
2009-12-23 23:00:00,91.665,91.675,91.64,91.66,905200000.0
2009-12-23 23:15:00,91.66,91.68,91.64,91.655,637599999.0
2009-12-23 23:30:00,91.645,91.655,91.585,91.61,504400000.0
2009-12-23 23:45:00,91.61,91.655,91.595,91.625,509200000.0
2009-12-24 00:00:00,91.62,91.71,91.6,91.66,192500000.0
2009-12-24 00:15:00,91.66,91.735,91.616,91.695,335200000.0
2009-12-24 00:30:00,91.7,91.7,91.59,91.605,268400000.0
2009-12-24 00:45:00,91.592,91.622,91.58,91.58,299300000.0
2009-12-24 01:00:00,91.585,91.64,91.58,91.625,663000000.0
2009-12-24 01:15:00,91.62,91.63,91.61,91.62,352900000.0
2009-12-24 01:30:00,91.62,91.655,91.595,91.595,853800002.0
2009-12-24 01:45:00,91.595,91.65,91.585,91.645,809500001.0
2009-12-24 02:00:00,91.64,91.67,91.59,91.605,3096899994.0
2009-12-24 02:15:00,91.6,91.615,91.54,91.605,1647799997.0
2009-12-24 02:30:00,91.605,91.65,91.59,91.645,2210099999.0
2009-12-24 02:45:00,91.645,91.695,91.63,91.69,3636100000.0
2009-12-24 03:00:00,91.69,91.745,91.675,91.675,2756799999.0
2009-12-24 03:15:00,91.675,91.69,91.61,91.625,1937699999.0
2009-12-24 03:30:00,91.625,91.64,91.6,91.61,2752000000.0
2009-12-24 03:45:00,91.615,91.63,91.59,91.615,2229300000.0
2009-12-24 04:00:00,91.615,91.63,91.54,91.55,1988300003.0
2009-12-24 04:15:00,91.55,91.565,91.54,91.54,3738800001.0
2009-12-24 04:30:00,91.54,91.545,91.49,91.495,1024800000.0
2009-12-24 04:45:00,91.495,91.555,91.49,91.53,2244099996.0
2009-12-24 05:00:00,91.53,91.53,91.46,91.49,1788000001.0
2009-12-24 05:15:00,91.49,91.495,91.465,91.475,1005500001.0
2009-12-24 05:30:00,91.475,91.5,91.39,91.495,2808499998.0
2009-12-24 05:45:00,91.49,91.525,91.48,91.52,1186800001.0
2009-12-24 06:00:00,91.515,91.545,91.419,91.495,1892900001.0
2009-12-24 06:15:00,91.49,91.515,91.46,91.48,2281699998.0
2009-12-24 06:30:00,91.48,91.5,91.405,91.44,1974300002.0
2009-12-24 06:45:00,91.44,91.465,91.39,91.435,3984699998.0
2009-12-24 07:00:00,91.435,91.435,91.4,91.42,2528400000.0
2009-12-24 07:15:00,91.42,91.425,91.39,91.39,1071900002.0
2009-12-24 07:30:00,91.385,91.4,91.31,91.325,2065999998.0
2009-12-24 07:45:00,91.325,91.335,91.25,91.31,4355500007.0
2009-12-24 08:00:00,91.31,91.37,91.295,91.335,3561299999.0
2009-12-24 08:15:00,91.33,91.405,91.28,91.285,3905099999.0
2009-12-24 08:30:00,91.285,91.34,91.285,91.29,1644100001.0
2009-12-24 08:45:00,91.29,91.295,91.205,91.215,2856199999.0
2009-12-24 09:00:00,91.215,91.265,91.2,91.22,5023699994.0
2009-12-24 09:15:00,91.22,91.22,91.13,91.15,5154100007.0
2009-12-24 09:30:00,91.155,91.185,91.135,91.185,4663800016.0
2009-12-24 09:45:00,91.185,91.235,91.155,91.225,3912800000.0
2009-12-24 10:00:00,91.225,91.325,91.225,91.29,2850199997.0
2009-12-24 10:15:00,91.29,91.315,91.25,91.295,3527899997.0
2009-12-24 10:30:00,91.295,91.33,91.255,91.32,2889399999.0
2009-12-24 10:45:00,91.32,91.36,91.3,91.305,3600099999.0
2009-12-24 11:00:00,91.305,91.32,91.23,91.23,4197599979.0
2009-12-24 11:15:00,91.23,91.28,91.185,91.25,2739300000.0
2009-12-24 11:30:00,91.255,91.255,91.175,91.185,3552599993.0
2009-12-24 11:45:00,91.185,91.235,91.13,91.155,3726299997.0
2009-12-24 12:00:00,91.155,91.215,91.135,91.2,5532799972.0
2009-12-24 12:15:00,91.2,91.275,91.185,91.19,5365599990.0
2009-12-24 12:30:00,91.19,91.21,91.155,91.16,6798899973.0
2009-12-24 12:45:00,91.165,91.24,91.16,91.23,4106299991.0
2009-12-24 13:00:00,91.23,91.24,91.175,91.21,6654299994.0
2009-12-24 13:15:00,91.21,91.325,91.205,91.31,5686699985.0
2009-12-24 13:30:00,91.31,91.355,91.265,91.29,6411699974.0
2009-12-24 13:45:00,91.29,91.325,91.24,91.245,4240999991.0
2009-12-24 14:00:00,91.245,91.325,91.23,91.28,2765299994.0
2009-12-24 14:15:00,91.28,91.325,91.275,91.315,5212399975.0
2009-12-24 14:30:00,91.315,91.355,91.3,91.355,6020799986.0
2009-12-24 14:45:00,91.35,91.485,91.35,91.415,6917799992.0
2009-12-24 15:00:00,91.415,91.48,91.415,91.475,6381799992.0
2009-12-24 15:15:00,91.475,91.475,91.385,91.43,5975399963.0
2009-12-24 15:30:00,91.435,91.645,91.435,91.57,6059400005.0
2009-12-24 15:45:00,91.57,91.62,91.53,91.595,4294000011.0
2009-12-24 16:00:00,91.595,91.645,91.575,91.64,6142099984.0
2009-12-24 16:15:00,91.64,91.66,91.62,91.65,4128899996.0
2009-12-24 16:30:00,91.65,91.655,91.62,91.64,4706800031.0
2009-12-24 16:45:00,91.64,91.73,91.64,91.705,6101000009.0
2009-12-24 17:00:00,91.705,91.74,91.66,91.705,2860500002.0
2009-12-24 17:15:00,91.7,91.72,91.675,91.7,3094799993.0
2009-12-24 17:30:00,91.7,91.72,91.67,91.695,1958899998.0
2009-12-24 17:45:00,91.695,91.765,91.695,91.765,3325000006.0
2009-12-24 18:00:00,91.765,91.775,91.715,91.72,679999999.0
2009-12-24 18:15:00,91.72,91.75,91.69,91.71,602000000.0
2009-12-24 18:30:00,91.71,91.71,91.67,91.68,671100000.0
2009-12-24 18:45:00,91.68,91.72,91.66,91.685,1006700000.0
2009-12-24 19:00:00,91.685,91.695,91.66,91.67,885400000.0
2009-12-24 19:15:00,91.675,91.69,91.66,91.66,452499999.0
2009-12-24 19:30:00,91.66,91.66,91.61,91.63,1053400001.0
2009-12-24 19:45:00,91.63,91.69,91.625,91.63,633100000.0
2009-12-24 20:00:00,91.62,91.635,91.595,91.615,4010799997.0
2009-12-24 20:15:00,91.615,91.64,91.595,91.61,893400000.0
2009-12-24 20:30:00,91.61,91.615,91.585,91.6,609000000.0
2009-12-24 20:45:00,91.6,91.6,91.42,91.505,880400000.0
2009-12-24 21:00:00,91.505,91.515,91.445,91.45,650800001.0
2009-12-24 21:15:00,91.455,91.475,91.375,91.43,1223500000.0
2009-12-24 21:30:00,91.435,91.45,91.35,91.395,592500000.0
2009-12-24 21:45:00,91.395,91.585,91.375,91.585,1145800000.0
2009-12-24 22:00:00,91.585,91.585,91.52,91.555,215200000.0
2009-12-24 22:15:00,91.53,91.595,91.515,91.535,189800000.0
2009-12-24 22:30:00,91.55,91.58,91.525,91.54,474800000.0
2009-12-24 22:45:00,91.54,91.565,91.54,91.54,254200000.0
2009-12-24 23:00:00,91.525,91.59,91.525,91.54,143800000.0
2009-12-24 23:15:00,91.54,91.545,91.5,91.525,324700000.0
2009-12-24 23:30:00,91.525,91.525,91.48,91.51,232200000.0
2009-12-24 23:45:00,91.51,91.53,91.495,91.52,360999998.0
2009-12-25 00:00:00,91.51,91.525,91.51,91.525,3400000.0
2009-12-28 00:00:00,91.405,91.557,91.405,91.425,188200000.0
2009-12-28 00:15:00,91.425,91.563,91.425,91.549,424000000.0
2009-12-28 00:30:00,91.53,91.595,91.502,91.555,169300000.0
2009-12-28 00:45:00,91.58,91.605,91.479,91.555,256300000.0
2009-12-28 01:00:00,91.555,91.595,91.438,91.575,444900000.0
2009-12-28 01:15:00,91.575,91.59,91.467,91.55,566700000.0
2009-12-28 01:30:00,91.55,91.55,91.5,91.51,1221300000.0
2009-12-28 01:45:00,91.515,91.55,91.41,91.46,2038200001.0
2009-12-28 02:00:00,91.46,91.525,91.405,91.46,4097199999.0
2009-12-28 02:15:00,91.47,91.52,91.46,91.495,1719600001.0
2009-12-28 02:30:00,91.495,91.58,91.47,91.57,2422300000.0
2009-12-28 02:45:00,91.57,91.765,91.55,91.645,6471799989.0
2009-12-28 03:00:00,91.645,91.675,91.565,91.615,4300499999.0
2009-12-28 03:15:00,91.615,91.65,91.6,91.615,2107000000.0
2009-12-28 03:30:00,91.61,91.61,91.53,91.54,2379100000.0
2009-12-28 03:45:00,91.545,91.57,91.51,91.535,3906000000.0
2009-12-28 04:00:00,91.535,91.575,91.515,91.55,2920999999.0
2009-12-28 04:15:00,91.555,91.58,91.49,91.5,2474300000.0
2009-12-28 04:30:00,91.5,91.55,91.495,91.5,3018200000.0
2009-12-28 04:45:00,91.5,91.53,91.45,91.465,3068000001.0
2009-12-28 05:00:00,91.465,91.5,91.46,91.48,2579999999.0
2009-12-28 05:15:00,91.485,91.505,91.47,91.49,2172600000.0
2009-12-28 05:30:00,91.49,91.54,91.47,91.535,1810000000.0
2009-12-28 05:45:00,91.535,91.57,91.52,91.54,1798100000.0
2009-12-28 06:00:00,91.535,91.575,91.48,91.545,1962500000.0
2009-12-28 06:15:00,91.545,91.57,91.525,91.555,2799800000.0
2009-12-28 06:30:00,91.555,91.57,91.545,91.56,1897900000.0
2009-12-28 06:45:00,91.56,91.58,91.55,91.565,1382500000.0
2009-12-28 07:00:00,91.565,91.58,91.52,91.52,1716700000.0
2009-12-28 07:15:00,91.52,91.59,91.515,91.535,1526000000.0
2009-12-28 07:30:00,91.535,91.57,91.53,91.555,1843000000.0
2009-12-28 07:45:00,91.555,91.555,91.515,91.535,1254900000.0
2009-12-28 08:00:00,91.54,91.58,91.505,91.58,3719099998.0
2009-12-28 08:15:00,91.58,91.595,91.495,91.54,3356600000.0
2009-12-28 08:30:00,91.54,91.57,91.465,91.52,2171900000.0
2009-12-28 08:45:00,91.52,91.53,91.465,91.515,2362800000.0
2009-12-28 09:00:00,91.515,91.56,91.46,91.56,3539800000.0
2009-12-28 09:15:00,91.56,91.57,91.525,91.55,2757400000.0
2009-12-28 09:30:00,91.55,91.6,91.5,91.53,4586200004.0
2009-12-28 09:45:00,91.53,91.55,91.465,91.5,3269100004.0
2009-12-28 10:00:00,91.5,91.53,91.48,91.485,3297700004.0
2009-12-28 10:15:00,91.485,91.525,91.445,91.48,3187699994.0
2009-12-28 10:30:00,91.48,91.54,91.464,91.525,3625200004.0
2009-12-28 10:45:00,91.525,91.56,91.505,91.515,2572600000.0
2009-12-28 11:00:00,91.51,91.53,91.47,91.49,2619900000.0
2009-12-28 11:15:00,91.49,91.505,91.455,91.49,3928599999.0
2009-12-28 11:30:00,91.49,91.51,91.455,91.49,2414899996.0
2009-12-28 11:45:00,91.49,91.52,91.475,91.49,1852900000.0
2009-12-28 12:00:00,91.49,91.555,91.49,91.545,2505799995.0
2009-12-28 12:15:00,91.545,91.545,91.505,91.51,1354199999.0
2009-12-28 12:30:00,91.515,91.53,91.475,91.515,3405199992.0
2009-12-28 12:45:00,91.515,91.545,91.51,91.545,1205399999.0
2009-12-28 13:00:00,91.55,91.55,91.515,91.515,1337799995.0
2009-12-28 13:15:00,91.515,91.52,91.49,91.5,1651699990.0
2009-12-28 13:30:00,91.5,91.53,91.485,91.51,3326899999.0
2009-12-28 13:45:00,91.505,91.535,91.5,91.52,3334500006.0
2009-12-28 14:00:00,91.52,91.55,91.515,91.535,3329400009.0
2009-12-28 14:15:00,91.535,91.555,91.525,91.53,1290200003.0
2009-12-28 14:30:00,91.535,91.55,91.5,91.535,1378900001.0
2009-12-28 14:45:00,91.535,91.54,91.495,91.505,2723799999.0
2009-12-28 15:00:00,91.505,91.56,91.49,91.545,3613500001.0
2009-12-28 15:15:00,91.54,91.55,91.505,91.53,3866199998.0
2009-12-28 15:30:00,91.53,91.54,91.49,91.52,2867699999.0
2009-12-28 15:45:00,91.52,91.54,91.495,91.535,3348299998.0
2009-12-28 16:00:00,91.535,91.56,91.52,91.54,3347899994.0
2009-12-28 16:15:00,91.54,91.54,91.49,91.53,3317300000.0
2009-12-28 16:30:00,91.53,91.55,91.51,91.54,2678600000.0
2009-12-28 16:45:00,91.54,91.57,91.525,91.565,3893300004.0
2009-12-28 17:00:00,91.565,91.57,91.52,91.55,4433599999.0
2009-12-28 17:15:00,91.55,91.65,91.545,91.585,6570700008.0
2009-12-28 17:30:00,91.59,91.63,91.59,91.61,4780699999.0
2009-12-28 17:45:00,91.62,91.64,91.58,91.64,5447300015.0
2009-12-28 18:00:00,91.635,91.67,91.6,91.635,4579500009.0
2009-12-28 18:15:00,91.64,91.64,91.57,91.58,3933599999.0
2009-12-28 18:30:00,91.58,91.59,91.535,91.535,3854800008.0
2009-12-28 18:45:00,91.53,91.6,91.53,91.57,3317699997.0
2009-12-28 19:00:00,91.57,91.6,91.555,91.56,2440400001.0
2009-12-28 19:15:00,91.56,91.595,91.555,91.585,2315300001.0
2009-12-28 19:30:00,91.585,91.59,91.56,91.57,3178099998.0
2009-12-28 19:45:00,91.57,91.595,91.565,91.57,2162000001.0
2009-12-28 20:00:00,91.57,91.595,91.53,91.535,4843000018.0
2009-12-28 20:15:00,91.54,91.595,91.525,91.545,3143200006.0
2009-12-28 20:30:00,91.545,91.585,91.53,91.58,3164700005.0
2009-12-28 20:45:00,91.58,91.595,91.545,91.56,3611900014.0
2009-12-28 21:00:00,91.565,91.59,91.565,91.58,2358800005.0
2009-12-28 21:15:00,91.58,91.61,91.56,91.595,4039999998.0
2009-12-28 21:30:00,91.595,91.6,91.57,91.585,3369600008.0
2009-12-28 21:45:00,91.585,91.605,91.565,91.6,3991599995.0
2009-12-28 22:00:00,91.6,91.6,91.56,91.58,2470499994.0
2009-12-28 22:15:00,91.58,91.59,91.56,91.565,1642300001.0
2009-12-28 22:30:00,91.57,91.6,91.56,91.575,3987400016.0
2009-12-28 22:45:00,91.575,91.64,91.57,91.63,3326300000.0
2009-12-28 23:00:00,91.625,91.64,91.6,91.61,2308700000.0
2009-12-28 23:15:00,91.61,91.63,91.605,91.625,2418199995.0
2009-12-28 23:30:00,91.625,91.65,91.625,91.64,2716400000.0
2009-12-28 23:45:00,91.64,91.64,91.615,91.615,2480200002.0
2009-12-29 00:00:00,91.615,91.665,91.6,91.665,330000000.0
2009-12-29 00:15:00,91.665,91.675,91.615,91.645,867400000.0
2009-12-29 00:30:00,91.645,91.655,91.62,91.645,562400000.0
2009-12-29 00:45:00,91.645,91.67,91.64,91.655,508500000.0
2009-12-29 01:00:00,91.655,91.67,91.64,91.665,1104499999.0
2009-12-29 01:15:00,91.67,91.695,91.66,91.66,1741900005.0
2009-12-29 01:30:00,91.66,91.685,91.66,91.67,1212200000.0
2009-12-29 01:45:00,91.675,91.71,91.665,91.7,1584099997.0
2009-12-29 02:00:00,91.7,91.715,91.635,91.67,2877600003.0
2009-12-29 02:15:00,91.665,91.74,91.665,91.72,4310800002.0
2009-12-29 02:30:00,91.72,91.77,91.715,91.74,5736799994.0
2009-12-29 02:45:00,91.745,91.755,91.68,91.71,9319800000.0
2009-12-29 03:00:00,91.71,91.735,91.695,91.715,5491800002.0
2009-12-29 03:15:00,91.715,91.73,91.7,91.715,1768800000.0
2009-12-29 03:30:00,91.72,91.73,91.705,91.72,3230200000.0
2009-12-29 03:45:00,91.72,91.755,91.71,91.74,5303000029.0
2009-12-29 04:00:00,91.745,91.775,91.72,91.73,5270000067.0
2009-12-29 04:15:00,91.73,91.74,91.7,91.72,4033600002.0
2009-12-29 04:30:00,91.715,91.725,91.71,91.715,1730000013.0
2009-12-29 04:45:00,91.715,91.74,91.7,91.7,3942800024.0
2009-12-29 05:00:00,91.7,91.74,91.67,91.74,3995500011.0
2009-12-29 05:15:00,91.74,91.75,91.72,91.73,3067500006.0
2009-12-29 05:30:00,91.73,91.74,91.715,91.725,1107099999.0
2009-12-29 05:45:00,91.725,91.75,91.725,91.74,1732000006.0
2009-12-29 06:00:00,91.745,91.75,91.71,91.715,2045900006.0
2009-12-29 06:15:00,91.715,91.72,91.69,91.705,2017800004.0
2009-12-29 06:30:00,91.705,91.73,91.7,91.715,2089900012.0
2009-12-29 06:45:00,91.715,91.73,91.69,91.7,3844500058.0
2009-12-29 07:00:00,91.7,91.72,91.7,91.72,2378100031.0
2009-12-29 07:15:00,91.72,91.73,91.685,91.69,4554600044.0
2009-12-29 07:30:00,91.69,91.715,91.685,91.71,4582100048.0
2009-12-29 07:45:00,91.71,91.72,91.69,91.695,1819500004.0
2009-12-29 08:00:00,91.695,91.73,91.69,91.715,3193000012.0
2009-12-29 08:15:00,91.715,91.74,91.71,91.74,3494300023.0
2009-12-29 08:30:00,91.74,91.745,91.705,91.72,4484300007.0
2009-12-29 08:45:00,91.72,91.75,91.705,91.75,2454100003.0
2009-12-29 09:00:00,91.75,91.75,91.73,91.745,3887700010.0
2009-12-29 09:15:00,91.745,91.745,91.675,91.725,6246499998.0
2009-12-29 09:30:00,91.72,91.75,91.68,91.72,6441699985.0
2009-12-29 09:45:00,91.73,91.73,91.7,91.71,4432100003.0
2009-12-29 10:00:00,91.71,91.72,91.63,91.66,6169200001.0
2009-12-29 10:15:00,91.665,91.67,91.525,91.54,5652899989.0
2009-12-29 10:30:00,91.545,91.63,91.535,91.625,8331499992.0
2009-12-29 10:45:00,91.625,91.63,91.56,91.57,6266999991.0
2009-12-29 11:00:00,91.57,91.66,91.565,91.625,7286200016.0
2009-12-29 11:15:00,91.63,91.64,91.57,91.605,4336499998.0
2009-12-29 11:30:00,91.605,91.615,91.555,91.575,4772399994.0
2009-12-29 11:45:00,91.575,91.64,91.57,91.64,3171299993.0
2009-12-29 12:00:00,91.64,91.665,91.59,91.645,3369599995.0
2009-12-29 12:15:00,91.645,91.74,91.615,91.725,8543500003.0
2009-12-29 12:30:00,91.72,91.74,91.695,91.7,6576100004.0
2009-12-29 12:45:00,91.7,91.76,91.695,91.73,4217899999.0
2009-12-29 13:00:00,91.73,91.77,91.725,91.76,2511999996.0
2009-12-29 13:15:00,91.76,91.78,91.73,91.75,4473600014.0
2009-12-29 13:30:00,91.75,91.755,91.695,91.73,5591799990.0
2009-12-29 13:45:00,91.735,91.74,91.63,91.68,5712100010.0
2009-12-29 14:00:00,91.68,91.73,91.66,91.66,3836700003.0
2009-12-29 14:15:00,91.66,91.72,91.655,91.69,5024000004.0
2009-12-29 14:30:00,91.695,91.72,91.67,91.7,3998899996.0
2009-12-29 14:45:00,91.705,91.75,91.69,91.75,4268199996.0
2009-12-29 15:00:00,91.75,91.77,91.7,91.755,6101199995.0
2009-12-29 15:15:00,91.755,91.8,91.705,91.765,6143800007.0
2009-12-29 15:30:00,91.765,91.805,91.755,91.78,5855400005.0
2009-12-29 15:45:00,91.78,91.795,91.76,91.77,4390299991.0
2009-12-29 16:00:00,91.77,91.8,91.725,91.76,5284599998.0
2009-12-29 16:15:00,91.76,91.77,91.7,91.725,4668399985.0
2009-12-29 16:30:00,91.725,91.8,91.71,91.78,7545100007.0
2009-12-29 16:45:00,91.78,91.79,91.74,91.745,6186699999.0
2009-12-29 17:00:00,91.745,91.961,91.71,91.73,7122299993.0
2009-12-29 17:15:00,91.73,91.765,91.72,91.76,4229299992.0
2009-12-29 17:30:00,91.76,91.795,91.755,91.79,6735400000.0
2009-12-29 17:45:00,91.79,91.89,91.77,91.88,6565400008.0
2009-12-29 18:00:00,91.88,92.03,91.86,91.945,8352299991.0
2009-12-29 18:15:00,91.945,92.02,91.935,91.985,8553499999.0
2009-12-29 18:30:00,91.985,92.03,91.98,91.98,6327600004.0
2009-12-29 18:45:00,91.985,92.01,91.95,91.955,6407500017.0
2009-12-29 19:00:00,91.955,92.015,91.95,91.985,4478099990.0
2009-12-29 19:15:00,91.985,91.99,91.945,91.99,4409000012.0
2009-12-29 19:30:00,91.99,92.01,91.98,91.985,2595700002.0
2009-12-29 19:45:00,91.985,92.075,91.985,92.06,3825099988.0
2009-12-29 20:00:00,92.06,92.07,91.96,91.965,5659499980.0
2009-12-29 20:15:00,91.965,91.995,91.95,91.98,5839199999.0
2009-12-29 20:30:00,91.98,92.01,91.965,91.965,5794300046.0
2009-12-29 20:45:00,91.965,91.97,91.835,91.855,5494200022.0
2009-12-29 21:00:00,91.855,91.9,91.815,91.885,3996799990.0
2009-12-29 21:15:00,91.89,91.96,91.865,91.96,4039400013.0
2009-12-29 21:30:00,91.96,92.02,91.95,92.0,7495000010.0
2009-12-29 21:45:00,92.0,92.025,91.93,91.94,7674400035.0
2009-12-29 22:00:00,91.94,91.97,91.93,91.945,2870000006.0
2009-12-29 22:15:00,91.945,92.051,91.945,91.965,3479899973.0
2009-12-29 22:30:00,91.965,92.02,91.96,91.995,3343700011.0
2009-12-29 22:45:00,92.0,92.045,91.97,92.03,5321299996.0
2009-12-29 23:00:00,92.03,92.035,91.985,92.0,1393400000.0
2009-12-29 23:15:00,92.005,92.055,91.985,92.045,2839399997.0
2009-12-29 23:30:00,92.045,92.045,92.02,92.03,1600100004.0
2009-12-29 23:45:00,92.035,92.035,91.968,91.985,1355399999.0
2009-12-30 00:00:00,91.985,91.995,91.93,91.94,350500000.0
2009-12-30 00:15:00,91.94,91.96,91.93,91.96,300200000.0
2009-12-30 00:30:00,91.955,91.98,91.925,91.98,571900002.0
2009-12-30 00:45:00,91.985,92.03,91.953,91.995,455400000.0
2009-12-30 01:00:00,91.995,91.995,91.9,91.95,890899998.0
2009-12-30 01:15:00,91.955,91.96,91.915,91.93,1240000000.0
2009-12-30 01:30:00,91.93,91.97,91.93,91.96,1708500001.0
2009-12-30 01:45:00,91.96,92.025,91.96,91.98,2987000000.0
2009-12-30 02:00:00,91.98,92.03,91.975,92.01,5096300004.0
2009-12-30 02:15:00,92.01,92.015,91.975,92.01,3327499995.0
2009-12-30 02:30:00,92.005,92.025,91.985,91.995,4625199997.0
2009-12-30 02:45:00,91.995,92.065,91.975,92.05,6673500037.0
2009-12-30 03:00:00,92.055,92.06,92.02,92.035,2809100011.0
2009-12-30 03:15:00,92.035,92.15,92.035,92.14,5916500031.0
2009-12-30 03:30:00,92.14,92.175,92.135,92.145,5244399963.0
2009-12-30 03:45:00,92.145,92.18,92.14,92.165,2428099986.0
2009-12-30 04:00:00,92.165,92.26,92.155,92.195,5280899972.0
2009-12-30 04:15:00,92.195,92.21,92.135,92.15,3611099998.0
2009-12-30 04:30:00,92.15,92.165,92.125,92.165,3180600006.0
2009-12-30 04:45:00,92.165,92.17,92.125,92.125,2789599971.0
2009-12-30 05:00:00,92.125,92.205,92.115,92.18,3918399996.0
2009-12-30 05:15:00,92.185,92.225,92.165,92.225,3064599999.0
2009-12-30 05:30:00,92.225,92.26,92.175,92.19,4379099992.0
2009-12-30 05:45:00,92.19,92.215,92.17,92.195,2371500000.0
2009-12-30 06:00:00,92.195,92.2,92.13,92.135,1952299998.0
2009-12-30 06:15:00,92.135,92.18,92.125,92.16,1818100000.0
2009-12-30 06:30:00,92.16,92.19,92.155,92.18,3516500000.0
2009-12-30 06:45:00,92.175,92.175,92.15,92.155,3999099994.0
2009-12-30 07:00:00,92.155,92.175,92.145,92.15,2521299996.0
2009-12-30 07:15:00,92.145,92.165,92.145,92.155,3070100000.0
2009-12-30 07:30:00,92.155,92.155,92.11,92.12,2822599998.0
2009-12-30 07:45:00,92.115,92.175,92.085,92.095,3102700000.0
2009-12-30 08:00:00,92.095,92.1,92.01,92.035,3969100001.0
2009-12-30 08:15:00,92.035,92.04,91.98,92.0,4409099994.0
2009-12-30 08:30:00,91.995,92.075,91.99,92.06,2956099999.0
2009-12-30 08:45:00,92.06,92.105,92.01,92.105,3397699997.0
2009-12-30 09:00:00,92.105,92.13,92.07,92.09,3679800010.0
2009-12-30 09:15:00,92.09,92.14,92.07,92.135,2457599995.0
2009-12-30 09:30:00,92.135,92.16,92.11,92.11,2959799985.0
2009-12-30 09:45:00,92.12,92.165,92.09,92.125,3977899990.0
2009-12-30 10:00:00,92.125,92.15,92.07,92.125,3042299999.0
2009-12-30 10:15:00,92.12,92.145,92.08,92.125,2957500005.0
2009-12-30 10:30:00,92.125,92.16,92.07,92.095,3511800001.0
2009-12-30 10:45:00,92.09,92.135,92.06,92.12,3643599994.0
2009-12-30 11:00:00,92.12,92.12,92.085,92.09,3806899962.0
2009-12-30 11:15:00,92.085,92.12,92.075,92.115,3716499961.0
2009-12-30 11:30:00,92.115,92.17,92.075,92.105,4651399983.0
2009-12-30 11:45:00,92.105,92.125,92.08,92.105,3372899999.0
2009-12-30 12:00:00,92.105,92.155,92.07,92.15,4733399992.0
2009-12-30 12:15:00,92.15,92.155,92.1,92.105,4014400002.0
2009-12-30 12:30:00,92.105,92.145,92.105,92.14,4510799983.0
2009-12-30 12:45:00,92.14,92.16,92.115,92.14,2815599984.0
2009-12-30 13:00:00,92.14,92.17,92.12,92.145,3280399983.0
2009-12-30 13:15:00,92.15,92.24,92.145,92.225,4454400012.0
2009-12-30 13:30:00,92.225,92.27,92.22,92.245,2891200004.0
2009-12-30 13:45:00,92.245,92.27,92.245,92.25,5310100022.0
2009-12-30 14:00:00,92.25,92.28,92.24,92.24,4905900037.0
2009-12-30 14:15:00,92.24,92.29,92.24,92.275,3288600019.0
2009-12-30 14:30:00,92.28,92.31,92.26,92.31,4117900005.0
2009-12-30 14:45:00,92.31,92.33,92.25,92.29,4814000012.0
2009-12-30 15:00:00,92.29,92.31,92.23,92.305,5353100000.0
2009-12-30 15:15:00,92.305,92.37,92.245,92.34,8534400043.0
2009-12-30 15:30:00,92.345,92.38,92.315,92.36,8175800052.0
2009-12-30 15:45:00,92.36,92.43,92.34,92.415,4963700013.0
2009-12-30 16:00:00,92.415,92.445,92.4,92.43,5982600006.0
2009-12-30 16:15:00,92.43,92.435,92.37,92.38,6151500014.0
2009-12-30 16:30:00,92.38,92.47,92.38,92.445,6917100008.0
2009-12-30 16:45:00,92.445,92.555,92.43,92.51,7161660017.0
2009-12-30 17:00:00,92.51,92.525,92.455,92.52,4560899998.0
2009-12-30 17:15:00,92.52,92.57,92.52,92.56,6346500028.0
2009-12-30 17:30:00,92.56,92.76,92.54,92.745,8014500019.0
2009-12-30 17:45:00,92.745,92.76,92.645,92.655,7834300029.0
2009-12-30 18:00:00,92.655,92.69,92.58,92.6,7859600024.0
2009-12-30 18:15:00,92.6,92.71,92.59,92.65,6511300021.0
2009-12-30 18:30:00,92.65,92.69,92.61,92.67,4808400027.0
2009-12-30 18:45:00,92.67,92.705,92.65,92.66,6121860032.0
2009-12-30 19:00:00,92.665,92.67,92.495,92.53,6223900019.0
2009-12-30 19:15:00,92.53,92.54,92.46,92.485,5579200009.0
2009-12-30 19:30:00,92.485,92.52,92.42,92.42,4006299995.0
2009-12-30 19:45:00,92.42,92.43,92.37,92.37,3056700002.0
2009-12-30 20:00:00,92.37,92.4,92.285,92.39,4703429996.0
2009-12-30 20:15:00,92.39,92.505,92.39,92.46,3859399999.0
2009-12-30 20:30:00,92.46,92.46,92.39,92.395,2918400010.0
2009-12-30 20:45:00,92.39,92.455,92.385,92.44,2967099990.0
2009-12-30 21:00:00,92.445,92.445,92.4,92.415,2207000001.0
2009-12-30 21:15:00,92.415,92.44,92.38,92.395,1834200003.0
2009-12-30 21:30:00,92.395,92.405,92.335,92.395,4818300016.0
2009-12-30 21:45:00,92.395,92.475,92.385,92.46,3414199998.0
2009-12-30 22:00:00,92.47,92.505,92.42,92.485,1810600003.0
2009-12-30 22:15:00,92.485,92.505,92.485,92.5,1554800000.0
2009-12-30 22:30:00,92.5,92.505,92.415,92.415,720500000.0
2009-12-30 22:45:00,92.415,92.475,92.41,92.45,1410899999.0
2009-12-30 23:00:00,92.45,92.465,92.42,92.465,606799996.0
2009-12-30 23:15:00,92.465,92.475,92.425,92.44,565099999.0
2009-12-30 23:30:00,92.44,92.455,92.415,92.44,496300001.0
2009-12-30 23:45:00,92.445,92.455,92.405,92.42,1754499998.0
2009-12-31 00:00:00,92.42,92.42,92.41,92.41,55200000.0
